Dark

AMZN20251219P110
AMZN Dec 19 2025 110.00 Put (AMZN251219P00110000)
option OPRA

EOD

May 14, 2025

0.8800+3.529%(+0.0300)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.89	0.89	0.88	0.88	+3.529%	138	9,926	0.000%
2025-05-13	0.85	0.85	0.85	0.85	-13.265%	3	9,888	+3.529%
2025-05-12	1.03	1.03	0.98	0.98	-26.316%	8	9,891	-10.204%
2025-05-08	1.40	1.40	1.33	1.33	-8.904%	2	9,889	-33.835%
2025-05-07	1.46	1.46	1.46	1.46	+1.389%	1	9,890	-39.726%
2025-05-02	1.47	1.47	1.44	1.44	-0.690%	32	9,891	-38.889%
2025-05-01	1.56	1.56	1.45	1.45	-15.205%	22	9,906	-39.310%
2025-04-28	1.56	1.71	1.56	1.71	+7.547%	155	9,907	-48.538%
2025-04-25	1.60	1.60	1.58	1.59	-14.516%	42	10,057	-44.654%
2025-04-24	1.92	1.92	1.86	1.86	-15.068%	2	10,038	-52.688%
2025-04-23	1.97	2.20	1.84	2.19	-17.978%	40	10,036	-59.817%
2025-04-22	2.84	2.84	2.67	2.67	-23.714%	3	10,044	-67.041%
2025-04-21	3.52	3.55	3.35	3.50	+20.275%	10	10,044	-74.857%
2025-04-17	2.78	2.91	2.78	2.91	+22.785%	349	9,705	-69.759%
2025-04-15	2.38	2.38	2.37	2.37	-7.422%	100	9,705	-62.869%
2025-04-14	2.68	2.92	2.56	2.56	-10.490%	101	9,650	-65.625%
2025-04-11	3.25	3.40	2.86	2.86	-12.000%	22	9,630	-69.231%
2025-04-10	2.45	3.54	2.40	3.25	+54.762%	39	9,627	-72.923%
2025-04-09	3.55	4.03	2.10	2.10	-49.640%	370	9,605	-58.095%
2025-04-08	2.42	4.17	2.21	4.17	+26.364%	156	9,742	-78.897%
2025-04-07	4.45	4.45	2.90	3.30	-2.367%	33	9,688	-73.333%
2025-04-04	3.19	3.38	2.56	3.38	+59.434%	176	9,686	-73.964%
2025-04-03	1.78	2.15	1.78	2.12	+75.207%	115	9,665	-58.491%
2025-04-02	1.21	1.23	1.21	1.21	-9.023%	89	9,635	-27.273%
2025-04-01	1.29	1.33	1.29	1.33	-16.875%	201	9,602	-33.835%
2025-03-31	1.60	1.60	1.60	1.60	+18.519%	3	9,402	-45.000%
2025-03-28	1.12	1.35	1.11	1.35	+35.000%	62	9,399	-34.815%
2025-03-27	1.00	1.00	1.00	1.00	-4.762%	3	9,378	-12.000%
2025-03-26	1.05	1.05	1.05	1.05	+14.130%	1	9,375	-16.190%
2025-03-25	0.93	0.93	0.91	0.92	-26.984%	6	9,375	-4.348%
2025-03-20	1.26	1.26	1.26	1.26	-19.745%	1	9,377	-30.159%
2025-03-13	1.48	1.60	1.45	1.57	+13.768%	7	9,375	-43.949%
2025-03-12	1.55	1.55	1.38	1.38	-15.854%	21	9,375	-36.232%
2025-03-11	1.48	1.64	1.48	1.64	+2.500%	3	9,376	-46.341%
2025-03-10	1.60	1.60	1.60	1.60	+15.942%	1	9,374	-45.000%
2025-03-07	1.36	1.38	1.36	1.38	+6.977%	10	9,373	-36.232%
2025-03-06	1.21	1.29	1.21	1.29	+16.216%	20	9,373	-31.783%
2025-03-04	1.26	1.26	1.11	1.11	+44.156%	4	9,385	-20.721%
2025-02-25	0.75	0.77	0.75	0.77	+16.667%	13	9,387	+14.286%
2025-02-21	0.63	0.66	0.63	0.66	+13.793%	250	9,391	+33.333%
2025-02-14	0.58	0.58	0.58	0.58	+3.571%	4	9,517	+51.724%
2025-02-10	0.56	0.56	0.56	0.56	-3.448%	4	9,517	+57.143%
2025-02-07	0.58	0.58	0.58	0.58	+1.754%	2	9,517	+51.724%
2025-02-06	0.56	0.57	0.56	0.57	-16.176%	4	9,516	+54.386%
2025-01-22	0.69	0.69	0.68	0.68	-5.556%	2	9,512	+29.412%
2025-01-21	0.72	0.72	0.72	0.72	-31.429%	1	9,515	+22.222%
2025-01-14	1.05	1.05	1.05	1.05	-4.545%	1	9,515	-16.190%
2025-01-10	1.11	1.11	1.10	1.10	+7.843%	6	9,516	-20.000%
2025-01-08	1.02	1.02	1.02	1.02	-12.069%	1	9,513	-13.725%
2024-12-30	1.16	1.16	1.16	1.16	+10.476%	1	9,513	-24.138%
2024-12-26	1.05	1.05	1.05	1.05	-6.250%	10	9,513	-16.190%
2024-12-23	1.12	1.12	1.12	1.12	+28.736%	1	9,513	-21.429%
2024-12-18	0.84	0.87	0.84	0.87	0.000%	21	9,512	+1.149%
2024-12-13	0.87	0.87	0.87	0.87	+8.750%	160	9,531	+1.149%
2024-12-12	0.80	0.80	0.80	0.80	-3.614%	1	9,559	+10.000%
2024-12-11	0.83	0.83	0.83	0.83	-7.778%	1	9,560	+6.024%
2024-12-05	0.90	0.90	0.90	0.90	-6.250%	1	9,560	-2.222%
2024-12-03	0.95	0.96	0.95	0.96	-11.927%	3	9,559	-8.333%
2024-11-26	1.09	1.09	1.09	1.09	-14.844%	1	9,559	-19.266%
2024-11-20	1.28	1.28	1.28	1.28	+1.587%	1	9,559	-31.250%
2024-11-19	1.28	1.28	1.26	1.26	+4.132%	5	9,559	-30.159%
2024-11-18	1.21	1.21	1.21	1.21	-3.200%	5	9,556	-27.273%
2024-11-15	1.12	1.25	1.10	1.25	+31.579%	44	9,556	-29.600%
2024-11-14	0.94	0.95	0.94	0.95	-10.377%	5	9,535	-7.368%
2024-11-12	1.10	1.10	1.06	1.06	-4.505%	95	9,533	-16.981%
2024-11-11	1.12	1.13	1.11	1.11	-3.478%	18	9,502	-20.721%
2024-11-06	1.15	1.15	1.15	1.15	-14.815%	2	9,500	-23.478%
2024-11-01	1.28	1.35	1.27	1.35	-14.557%	8	9,498	-34.815%
2024-10-30	1.58	1.58	1.58	1.58	-10.227%	5	9,497	-44.304%
2024-10-28	1.76	1.76	1.76	1.76	-9.278%	7	9,492	-50.000%
2024-10-24	1.94	1.94	1.94	1.94	+7.778%	7	9,499	-54.639%
2024-10-22	1.79	1.80	1.79	1.80	-2.703%	11	9,493	-51.111%
2024-10-21	1.85	1.87	1.85	1.85	-5.128%	70	9,489	-52.432%
2024-10-15	1.95	1.95	1.95	1.95	-15.217%	1	9,536	-54.872%
2024-10-08	2.30	2.30	2.30	2.30	-4.959%	1	9,536	-61.739%
2024-10-07	2.40	2.42	2.40	2.42	+7.556%	131	9,537	-63.636%
2024-09-30	2.25	2.25	2.25	2.25	+7.143%	1	9,546	-60.889%
2024-09-27	2.10	2.10	2.10	2.10	+4.478%	10	9,546	-58.095%
2024-09-26	2.00	2.01	2.00	2.01	+1.005%	15	9,541	-56.219%
2024-09-20	1.99	1.99	1.99	1.99	-5.238%	10	9,526	-55.779%
2024-09-19	2.10	2.10	2.10	2.10	-12.863%	4	9,521	-58.095%
2024-09-16	2.41	2.41	2.41	2.41	+0.837%	1	9,519	-63.485%
2024-09-13	2.39	2.39	2.39	2.39	-21.639%	2	9,518	-63.180%
2024-09-09	3.05	3.05	3.05	3.05	-3.175%	33	9,519	-71.148%
2024-09-06	3.15	3.15	3.15	3.15	+14.545%	1,118	9,552	-72.063%
2024-09-03	2.73	2.75	2.73	2.75	-5.498%	422	9,857	-68.000%
2024-08-29	2.91	2.91	2.90	2.91	-6.129%	350	10,270	-69.759%
2024-08-28	3.15	3.15	3.10	3.10	+14.815%	241	10,619	-71.613%
2024-08-15	2.70	2.70	2.70	2.70	-17.933%	1	10,707	-67.407%
2024-08-13	3.29	3.29	3.29	3.29	-18.765%	1	10,707	-73.252%
2024-08-07	4.15	4.15	4.05	4.05	-4.255%	19	10,708	-78.272%
2024-08-02	4.23	4.23	4.10	4.23	+53.818%	3	10,690	-79.196%
2024-08-01	2.75	2.75	2.75	2.75	-0.362%	1	10,688	-68.000%
2024-07-24	2.76	2.76	2.76	2.76	+8.661%	4	10,689	-68.116%
2024-07-18	2.54	2.54	2.54	2.54	-4.511%	2	10,685	-65.354%
2024-07-17	2.66	2.66	2.66	2.66	+15.152%	1	10,686	-66.917%
2024-07-16	2.31	2.31	2.31	2.31	-5.328%	2	10,686	-61.905%
2024-07-15	2.44	2.44	2.44	2.44	+13.488%	1	10,688	-63.934%
2024-07-10	2.15	2.15	2.15	2.15	-8.511%	34	10,688	-59.070%
2024-07-01	2.35	2.35	2.35	2.35	+4.444%	1	10,722	-62.553%
2024-06-28	2.25	2.25	2.25	2.25	+0.897%	10	10,723	-60.889%
2024-06-27	2.20	2.23	2.20	2.23	-4.292%	2	10,723	-60.538%
2024-06-26	2.38	2.38	2.33	2.33	-6.800%	2	10,721	-62.232%
2024-06-25	2.50	2.50	2.50	2.50	-3.101%	1	10,722	-64.800%
2024-06-21	2.58	2.58	2.58	2.58	-9.790%	2	10,723	-65.891%
2024-06-18	2.86	2.86	2.86	2.86	+2.143%	1	10,724	-69.231%
2024-06-17	2.84	2.87	2.79	2.80	-2.098%	6	10,724	-68.571%
2024-06-14	2.86	2.86	2.86	2.86	-19.437%	2	10,724	-69.231%
2024-05-31	3.55	3.55	3.55	3.55	+12.342%	2	10,725	-75.211%
2024-05-30	3.16	3.20	3.15	3.16	+4.983%	500	10,725	-72.152%
2024-05-20	3.01	3.01	3.01	3.01	-4.444%	1	10,975	-70.764%
2024-05-16	3.15	3.15	3.15	3.15	+3.960%	1	10,976	-72.063%
2024-05-14	3.03	3.03	3.03	3.03	+5.944%	500	10,975	-70.957%
2024-05-09	3.10	3.10	2.86	2.86	-9.779%	3	10,475	-69.231%
2024-05-08	3.18	3.18	3.17	3.17	-14.555%	2	10,474	-72.240%
2024-05-02	3.71	3.71	3.71	3.71	-8.845%	1	10,474	-76.280%
2024-04-30	4.07	4.07	4.07	4.07	-18.109%	40	10,473	-78.378%
2024-04-25	4.97	4.97	4.97	4.97	+24.561%	1	10,473	-82.294%
2024-04-15	3.70	3.99	3.70	3.99	+5.000%	37	10,474	-77.945%
2024-04-10	3.75	3.85	3.75	3.80	-8.434%	100	10,474	-76.842%
2024-03-28	4.15	4.15	4.15	4.15	-0.718%	26	10,528	-78.795%
2024-03-26	4.18	4.18	4.18	4.18	-1.647%	1	10,528	-78.947%
2024-03-25	4.18	4.25	4.18	4.25	-3.409%	3	10,529	-79.294%
2024-03-20	4.35	4.40	4.35	4.40	-2.870%	4	10,532	-80.000%
2024-03-15	4.53	4.53	4.53	4.53	-4.632%	2	10,535	-80.574%
2024-03-11	4.75	4.75	4.75	4.75	+7.955%	10	10,535	-81.474%
2024-03-07	4.40	4.40	4.40	4.40	-3.084%	50	10,540	-80.000%
2024-03-05	4.54	4.54	4.54	4.54	-0.873%	1	10,590	-80.617%
2024-02-28	4.65	4.65	4.57	4.58	+4.091%	23	10,590	-80.786%
2024-02-23	4.40	4.40	4.40	4.40	-14.563%	2	10,600	-80.000%
2024-02-20	5.15	5.15	5.15	5.15	+1.980%	11	10,600	-82.913%
2024-02-13	5.05	5.05	5.05	5.05	+16.898%	1	10,609	-82.574%
2024-02-09	4.40	4.40	4.27	4.32	-5.055%	63	10,609	-79.630%
2024-02-08	4.55	4.55	4.55	4.55	-1.087%	4	10,667	-80.659%
2024-02-05	4.60	4.60	4.60	4.60	+1.770%	4	10,671	-80.870%
2024-02-02	4.65	4.65	4.50	4.52	-24.667%	256	10,675	-80.531%
2024-02-01	6.10	6.10	6.00	6.00	-3.846%	10	10,706	-85.333%
2024-01-31	6.27	6.28	6.24	6.24	+5.763%	7	10,706	-85.897%
2024-01-30	5.90	5.90	5.90	5.90	+1.201%	1	10,713	-85.085%
2024-01-29	5.83	5.83	5.83	5.83	+0.517%	1	10,713	-84.906%
2024-01-26	5.80	5.80	5.80	5.80	-3.333%	6	10,714	-84.828%
2024-01-25	6.00	6.00	6.00	6.00	-3.382%	10	10,720	-85.333%
2024-01-24	6.05	6.21	6.00	6.21	-5.909%	27	10,710	-85.829%
2024-01-22	6.60	6.60	6.60	6.60	+0.917%	1	10,704	-86.667%
2024-01-19	6.54	6.54	6.54	6.54	-7.234%	2	10,704	-86.544%
2024-01-18	7.05	7.05	7.05	7.05	-4.082%	1	10,702	-87.518%
2024-01-17	7.35	7.35	7.35	7.35	+6.214%	1	10,702	-88.027%
2024-01-11	6.90	6.92	6.90	6.92	-3.217%	11	10,703	-87.283%
2024-01-10	7.20	7.20	7.15	7.15	-4.027%	19	10,714	-87.692%
2024-01-09	7.50	7.50	7.45	7.45	-5.096%	8	10,731	-88.188%
2024-01-08	7.95	7.95	7.85	7.85	-7.647%	5	10,724	-88.790%
2024-01-05	8.50	8.50	8.50	8.50	+0.592%	2	10,727	-89.647%
2024-01-04	8.85	8.85	8.45	8.45	+4.321%	3	10,725	-89.586%
2024-01-02	8.10	8.10	8.10	8.10	+6.299%	1	10,724	-89.136%
2023-12-28	7.70	7.70	7.62	7.62	-0.392%	3	10,724	-88.451%
2023-12-27	7.65	7.65	7.65	7.65	-1.035%	2	10,722	-88.497%
2023-12-26	7.73	7.73	7.73	7.73	-1.151%	1	10,720	-88.616%
2023-12-22	7.80	7.82	7.80	7.82	+4.966%	100	10,619	-88.747%
2023-12-20	7.47	7.47	7.45	7.45	0.000%	11	10,619	-88.188%
2023-12-19	7.45	7.45	7.45	7.45	+0.676%	2	10,608	-88.188%
2023-12-18	7.55	7.55	7.39	7.40	-8.075%	17	10,607	-88.108%
2023-12-15	8.07	8.08	8.05	8.05	-3.477%	60	10,620	-89.068%
2023-12-14	8.17	8.34	8.17	8.34	+2.457%	3	10,680	-89.448%
2023-12-13	8.10	8.14	8.10	8.14	-1.928%	10	10,679	-89.189%
2023-12-12	8.30	8.30	8.30	8.30	-4.046%	4	10,679	-89.398%
2023-12-11	8.65	8.65	8.65	8.65	-1.143%	3	10,682	-89.827%
2023-11-29	8.73	8.75	8.73	8.75	+4.167%	61	10,679	-89.943%
2023-11-27	8.30	8.40	8.30	8.40	-2.890%	9	10,679	-89.524%
2023-11-24	8.74	8.74	8.65	8.65	+1.765%	2	10,681	-89.827%
2023-11-22	8.50	8.50	8.50	8.50	-9.285%	1	10,682	-89.647%
2023-11-21	9.37	9.37	9.37	9.37	+1.079%	1	10,682	-90.608%
2023-11-16	9.27	9.27	9.27	9.27	+2.093%	1	10,682	-90.507%
2023-11-15	9.08	9.08	9.08	9.08	+3.182%	1	10,681	-90.308%
2023-11-14	8.67	8.80	8.67	8.80	-9.744%	2	10,681	-90.000%
2023-11-09	9.75	9.75	9.75	9.75	+3.723%	2	10,682	-90.974%
2023-11-07	9.55	9.65	9.40	9.40	-8.293%	50	10,684	-90.638%
2023-11-03	10.55	10.55	10.25	10.25	-2.381%	2	10,680	-91.415%
2023-11-02	10.60	10.60	10.50	10.50	-3.226%	5	10,682	-91.619%
2023-11-01	10.85	10.85	10.85	10.85	-8.051%	1	10,686	-91.889%
2023-10-31	11.80	11.80	11.80	11.80	-0.840%	1	10,687	-92.542%
2023-10-30	11.90	11.90	11.90	11.90	-4.647%	2	10,687	-92.605%
2023-10-27	13.00	13.00	12.48	12.48	-16.578%	8	10,686	-92.949%
2023-10-26	14.96	14.96	14.96	14.96	+0.741%	30	10,686	-94.118%
2023-10-25	13.86	14.85	13.86	14.85	+12.500%	14	10,686	-94.074%
2023-10-20	13.20	13.20	13.20	13.20	+3.125%	1	10,683	-93.333%
2023-10-19	12.80	12.80	12.80	12.80	+5.350%	1	10,681	-93.125%
2023-10-18	12.15	12.15	12.15	12.15	+10.054%	5	10,681	-92.757%
2023-10-12	11.04	11.04	11.04	11.04	-6.441%	3	10,680	-92.029%
2023-10-11	11.95	12.00	11.77	11.80	-6.719%	11	10,680	-92.542%
2023-10-06	12.65	12.65	12.65	12.65	-6.642%	1	10,678	-93.043%
2023-10-05	13.55	13.55	13.21	13.55	+3.042%	20	10,678	-93.506%
2023-10-04	13.40	13.40	12.80	13.15	-1.866%	50	10,683	-93.308%
2023-10-03	13.41	13.41	13.30	13.40	+10.379%	90	10,712	-93.433%
2023-09-29	12.14	12.14	12.14	12.14	-2.880%	30	10,688	-92.751%
2023-09-27	12.60	13.00	12.50	12.50	0.000%	38	10,688	-92.960%
2023-09-26	12.40	12.50	12.22	12.50	+8.601%	16	10,668	-92.960%
2023-09-25	11.51	11.51	11.51	11.51	-1.624%	34	10,663	-92.354%
2023-09-22	11.37	11.70	11.37	11.70	+0.862%	19	10,629	-92.479%
2023-09-21	11.50	11.65	11.47	11.60	+14.851%	414	10,628	-92.414%
2023-09-20	10.10	10.10	10.10	10.10	-2.321%	2	10,288	-91.287%
2023-09-19	10.10	10.36	10.10	10.34	+6.051%	23	10,287	-91.489%
2023-09-18	9.50	9.85	9.50	9.75	+0.723%	3	10,282	-90.974%
2023-09-15	9.60	9.68	9.60	9.68	+8.764%	3	10,282	-90.909%
2023-09-14	8.95	8.95	8.85	8.90	-3.261%	86	10,283	-90.112%
2023-09-13	9.15	9.20	9.10	9.20	-4.663%	63	10,209	-90.435%
2023-09-12	9.60	9.65	9.60	9.65	+3.763%	21	10,269	-90.881%
2023-09-11	9.90	9.90	9.30	9.30	-8.824%	33	10,290	-90.538%
2023-09-08	10.25	10.25	10.15	10.20	-1.449%	8	10,302	-91.373%
2023-09-05	10.25	10.55	10.25	10.35	-0.289%	13	10,307	-91.498%
2023-09-01	10.30	10.38	10.30	10.38	+1.765%	21	10,286	-91.522%
2023-08-31	10.35	10.45	10.20	10.20	-8.108%	68	10,286	-91.373%
2023-08-30	11.02	11.10	10.85	11.10	-0.893%	49	10,281	-92.072%
2023-08-29	11.25	11.25	11.20	11.20	-2.183%	23	10,250	-92.143%
2023-08-28	11.72	11.72	11.45	11.45	-0.435%	24	10,270	-92.314%
2023-08-25	11.75	12.15	11.43	11.50	-4.643%	89	10,252	-92.348%
2023-08-24	12.06	12.06	12.06	12.06	+4.778%	50	10,215	-92.703%
2023-08-23	11.65	11.65	11.51	11.51	-4.243%	9	10,215	-92.354%
2023-08-21	11.94	12.05	11.75	12.02	+0.167%	28	10,212	-92.679%
2023-08-18	12.30	12.32	12.00	12.00	+4.712%	26	10,196	-92.667%
2023-08-17	11.40	11.46	11.40	11.46	+2.321%	2	10,214	-92.321%
2023-08-16	10.95	11.20	10.95	11.20	+6.363%	2	10,214	-92.143%
2023-08-15	10.13	10.60	10.13	10.53	+1.739%	7	10,214	-91.643%
2023-08-14	10.74	10.74	10.28	10.35	-3.721%	9	10,211	-91.498%
2023-08-11	10.75	10.75	10.75	10.75	+0.467%	1	10,206	-91.814%
2023-08-10	10.67	10.70	10.63	10.70	-0.926%	3	10,207	-91.776%
2023-08-08	10.95	10.95	10.80	10.80	+5.366%	2	10,207	-91.852%
2023-08-07	9.97	10.70	9.97	10.25	-5.093%	18	10,208	-91.415%
2023-08-04	10.50	10.80	9.90	10.80	-14.759%	274	10,343	-91.852%
2023-08-03	13.45	13.45	12.55	12.67	-5.094%	43	10,340	-93.054%
2023-08-02	12.90	13.35	12.90	13.35	+11.250%	22	10,330	-93.408%
2023-08-01	12.00	12.00	12.00	12.00	+3.004%	1	10,318	-92.667%
2023-07-31	11.60	11.70	11.55	11.65	-1.271%	63	10,317	-92.446%
2023-07-28	11.85	11.85	11.65	11.80	-8.527%	81	10,293	-92.542%
2023-07-26	12.75	12.90	12.75	12.90	+1.976%	25	10,216	-93.178%
2023-07-24	12.40	12.65	12.40	12.65	-1.172%	12	10,198	-93.043%
2023-07-20	11.83	12.80	11.83	12.80	+11.208%	23	10,198	-93.125%
2023-07-19	11.70	11.78	11.51	11.51	-3.682%	20	10,204	-92.354%
2023-07-18	12.15	12.23	11.95	11.95	+0.420%	42	10,203	-92.636%
2023-07-17	11.90	11.90	11.90	11.90	+1.277%	2	10,171	-92.605%
2023-07-14	11.60	11.75	11.22	11.75	+0.256%	28	10,169	-92.511%
2023-07-13	11.67	11.75	11.67	11.72	-4.327%	24	10,168	-92.491%
2023-07-12	12.25	12.25	12.25	12.25	-5.039%	1	10,163	-92.816%
2023-07-11	12.80	12.99	12.75	12.90	-3.587%	14	10,162	-93.178%
2023-07-10	12.92	13.38	12.92	13.38	+8.340%	2	10,151	-93.423%
2023-07-07	12.42	12.42	12.20	12.35	-3.213%	6	10,150	-92.874%
2023-07-06	12.90	12.90	12.76	12.76	+4.163%	6	10,148	-93.103%
2023-07-05	12.36	12.50	12.25	12.25	-0.082%	62	10,150	-92.816%
2023-07-03	12.29	12.30	12.24	12.26	-2.621%	6	10,101	-92.822%
2023-06-30	12.58	12.65	12.00	12.59	-4.909%	40	10,101	-93.010%
2023-06-29	13.50	13.50	13.15	13.24	+4.088%	186	10,098	-93.353%
2023-06-28	12.80	12.80	12.72	12.72	-1.776%	6	10,017	-93.082%
2023-06-27	13.40	13.40	12.95	12.95	-1.145%	28	10,011	-93.205%
2023-06-26	12.75	13.15	12.75	13.10	-0.908%	9	10,005	-93.282%
2023-06-23	12.99	13.22	12.99	13.22	+2.164%	4	9,997	-93.343%
2023-06-22	13.13	13.13	12.70	12.94	-5.547%	8	9,998	-93.199%
2023-06-21	13.80	13.80	13.70	13.70	-1.439%	2	10,000	-93.577%
2023-06-20	14.10	14.10	13.85	13.90	+2.356%	4	9,998	-93.669%
2023-06-15	13.58	13.58	13.58	13.58	-1.949%	2	9,997	-93.520%
2023-06-14	14.00	14.00	13.85	13.85	-0.216%	2	9,997	-93.646%
2023-06-13	13.95	14.20	13.68	13.88	-0.857%	311	9,996	-93.660%
2023-06-12	14.20	14.20	13.95	14.00	-4.762%	72	9,892	-93.714%
2023-06-09	14.62	14.75	14.62	14.70	+1.031%	29	9,831	-94.014%
2023-06-08	14.35	14.55	14.35	14.55	-4.276%	5	9,823	-93.952%
2023-06-07	14.30	15.20	14.20	15.20	+2.703%	21,354	9,824	-94.211%
2023-06-05	14.85	14.85	14.60	14.80	-1.333%	20	23,406	-94.054%
2023-06-02	14.40	15.20	14.20	15.00	-0.662%	21,672	23,420	-94.133%
2023-06-01	15.63	15.70	14.95	15.10	-4.732%	26	42,931	-94.172%
2023-05-31	16.00	16.00	14.70	15.85	+2.523%	47,596	42,927	-94.448%
2023-05-30	15.20	15.46	15.20	15.46	-1.277%	3	723	-94.308%
2023-05-26	16.47	16.47	15.55	15.66	-8.688%	35	714	-94.381%
2023-05-25	17.20	17.20	17.11	17.15	+2.083%	82	714	-94.869%
2023-05-24	16.96	16.96	16.80	16.80	+0.478%	2	635	-94.762%
2023-05-23	16.72	16.72	16.72	16.72	-1.531%	1	635	-94.737%
2023-05-22	17.00	17.00	16.98	16.98	+2.909%	5	635	-94.817%
2023-05-19	16.50	16.50	16.50	16.50	0.000%	1	631	-94.667%
2023-05-18	16.67	16.67	16.38	16.50	-5.172%	215	630	-94.667%
2023-05-17	18.10	18.10	17.40	17.40	-1.695%	55	501	-94.943%
2023-05-16	18.62	18.89	17.60	17.70	-6.695%	20	502	-95.028%
2023-05-15	19.55	19.55	18.97	18.97	-2.967%	4	490	-95.361%
2023-05-12	19.00	19.65	19.00	19.55	+4.938%	22	488	-95.499%
2023-05-11	19.00	19.35	18.63	18.63	-4.068%	6	488	-95.276%
2023-05-10	19.65	20.10	19.42	19.42	-7.081%	20	487	-95.469%
2023-05-09	20.93	20.93	20.90	20.90	-2.745%	10	486	-95.789%
2023-05-08	21.50	21.50	21.49	21.49	-0.463%	2	476	-95.905%
2023-05-05	21.59	21.59	21.59	21.59	-0.046%	2	475	-95.924%
2023-05-03	21.00	21.60	21.00	21.60	-0.917%	36	477	-95.926%
2023-05-01	21.60	21.80	21.60	21.80	+5.060%	29	470	-95.963%
2023-04-28	20.95	20.95	20.35	20.75	+5.063%	7	441	-95.759%
2023-04-27	19.92	20.10	19.55	19.75	-9.279%	37	434	-95.544%
2023-04-25	21.77	21.77	21.77	21.77	+3.519%	1	407	-95.958%
2023-04-24	19.85	21.03	19.85	21.03	+5.150%	4	407	-95.816%
2023-04-21	20.70	20.70	20.00	20.00	-4.671%	8	405	-95.600%
2023-04-19	20.98	20.98	20.98	20.98	-3.540%	10	400	-95.806%
2023-04-17	21.75	21.75	21.75	21.75	-4.605%	20	390	-95.954%
2023-04-13	23.93	23.93	22.80	22.80	-3.757%	99	370	-96.140%
2023-04-11	23.68	23.69	23.68	23.69	-0.671%	9	298	-96.285%
2023-04-10	23.85	23.85	23.85	23.85	+1.489%	100	289	-96.310%
2023-04-05	23.50	23.50	23.50	23.50	-6.746%	1	349	-96.255%
2023-03-23	25.20	25.20	25.20	25.20	+9.804%	1	348	-96.508%
2023-03-22	22.95	22.95	22.95	22.95	-6.517%	2	347	-96.166%
2023-03-17	24.55	24.55	24.55	24.55	+4.691%	5	349	-96.415%
2023-03-16	23.18	23.45	23.18	23.45	-9.808%	5	344	-96.247%
2023-03-14	26.00	26.00	26.00	26.00	+6.079%	100	339	-96.615%
2023-03-09	24.10	24.51	23.90	24.51	-8.545%	4	239	-96.410%
2023-03-02	26.80	26.80	26.80	26.80	+6.901%	1	237	-96.716%
2023-02-27	25.07	25.07	25.07	25.07	+3.595%	1	237	-96.490%
2023-02-24	25.80	25.80	24.20	24.20	-3.432%	3	238	-96.364%
2023-02-23	25.06	25.06	25.06	25.06	+2.874%	12	237	-96.488%
2023-02-21	25.05	25.05	24.36	24.36	+1.037%	4	237	-96.388%
2023-02-17	24.29	24.55	23.50	24.11	+0.710%	16	219	-96.350%
2023-02-10	23.94	23.94	23.94	23.94	+4.087%	1	219	-96.324%
2023-02-08	23.00	23.00	23.00	23.00	-1.288%	2	218	-96.174%
2023-02-07	23.82	23.82	23.30	23.30	+14.496%	4	216	-96.223%
2023-02-03	20.80	20.80	20.30	20.35	+6.824%	3	216	-95.676%
2023-02-02	19.07	19.50	19.00	19.05	-9.286%	205	214	-95.381%
2023-02-01	21.00	21.00	21.00	21.00	-4.762%	10	11	-95.810%
2023-01-31	22.05	22.05	22.05	22.05	-2.130%	1	1	-96.009%
2023-01-30	22.53	22.53	22.53	22.53	-6.125%	1	2	-96.094%
2023-01-26	24.00	24.00	24.00	24.00	0.000%	1	1	-96.333%