Dark

AMZN20251219P115
AMZN Dec 19 2025 115.00 Put (AMZN251219P00115000)
option OPRA

EOD

May 15, 2025

1.12+12.000%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.12	1.12	1.12	1.12	+12.000%	1	10,419	0.000%
2025-05-13	0.97	1.00	0.97	1.00	-12.281%	2	10,418	+12.000%
2025-05-12	1.12	1.14	1.12	1.14	-27.848%	9	10,417	-1.754%
2025-05-09	1.56	1.65	1.56	1.58	+3.947%	226	10,413	-29.114%
2025-05-08	1.52	1.52	1.52	1.52	-6.173%	3	10,367	-26.316%
2025-05-02	1.62	1.62	1.62	1.62	-5.263%	2	10,370	-30.864%
2025-05-01	1.85	1.90	1.71	1.71	-16.176%	8	10,370	-34.503%
2025-04-30	2.24	2.24	2.04	2.04	+5.155%	49	10,374	-45.098%
2025-04-29	1.94	1.94	1.94	1.94	+4.301%	12	10,363	-42.268%
2025-04-28	1.86	1.86	1.86	1.86	-0.535%	1	10,363	-39.785%
2025-04-25	1.87	1.87	1.87	1.87	-13.023%	2	10,363	-40.107%
2025-04-24	2.15	2.15	2.15	2.15	-6.114%	3	10,363	-47.907%
2025-04-23	2.38	2.38	2.29	2.29	-27.532%	15	10,363	-51.092%
2025-04-22	3.16	3.16	3.16	3.16	-23.114%	1	10,367	-64.557%
2025-04-21	4.15	4.15	4.11	4.11	+24.545%	211	10,367	-72.749%
2025-04-17	3.30	3.30	3.30	3.30	+13.402%	24	10,367	-66.061%
2025-04-16	2.91	2.91	2.91	2.91	-3.322%	13	10,367	-61.512%
2025-04-14	3.14	3.14	3.01	3.01	-23.797%	41	10,367	-62.791%
2025-04-11	3.99	3.99	3.95	3.95	+9.722%	4	10,394	-71.646%
2025-04-10	2.71	4.04	2.71	3.60	+42.292%	682	10,394	-68.889%
2025-04-09	4.38	4.45	2.50	2.53	-36.750%	104	9,780	-55.731%
2025-04-08	2.61	4.00	2.57	4.00	+9.589%	2,025	9,681	-72.000%
2025-04-07	6.05	6.05	3.35	3.65	-2.145%	40	9,676	-69.315%
2025-04-04	3.85	3.88	3.00	3.73	+58.051%	156	9,683	-69.973%
2025-04-03	2.02	2.63	1.96	2.36	+31.111%	51	9,687	-52.542%
2025-03-31	1.97	1.97	1.80	1.80	+63.636%	169	9,666	-37.778%
2025-03-25	1.17	1.17	1.10	1.10	-4.348%	3	9,666	+1.818%
2025-03-24	1.15	1.15	1.15	1.15	-23.841%	1	9,666	-2.609%
2025-03-21	1.51	1.51	1.51	1.51	-5.031%	86	9,666	-25.828%
2025-03-19	1.59	1.59	1.59	1.59	-4.217%	1	9,639	-29.560%
2025-03-18	1.71	1.71	1.66	1.66	+16.901%	7	9,639	-32.530%
2025-03-17	1.59	1.59	1.42	1.42	-6.579%	7	9,644	-21.127%
2025-03-14	1.63	1.63	1.52	1.52	-12.644%	22	9,650	-26.316%
2025-03-13	1.74	1.74	1.74	1.74	+8.750%	6	9,644	-35.632%
2025-03-12	1.62	1.62	1.60	1.60	-13.514%	8	9,644	-30.000%
2025-03-11	1.88	1.88	1.72	1.85	-5.612%	161	9,644	-39.459%
2025-03-10	1.90	1.98	1.90	1.96	+39.007%	7	9,608	-42.857%
2025-03-04	1.41	1.41	1.41	1.41	+30.556%	5	9,608	-20.567%
2025-02-28	1.08	1.08	1.08	1.08	+35.000%	2	9,608	+3.704%
2025-02-26	0.80	0.80	0.80	0.80	-20.792%	2	9,608	+40.000%
2025-02-25	1.01	1.02	1.01	1.01	+24.691%	20	9,608	+10.891%
2025-02-24	0.81	0.81	0.81	0.81	+20.896%	3	9,608	+38.272%
2025-02-18	0.67	0.67	0.67	0.67	+4.688%	1	9,611	+67.164%
2025-02-10	0.64	0.64	0.64	0.64	-4.478%	1	9,611	+75.000%
2025-02-07	0.67	0.67	0.67	0.67	-4.286%	16	9,612	+67.164%
2025-02-06	0.70	0.70	0.70	0.70	-5.405%	5	9,612	+60.000%
2025-02-05	0.74	0.74	0.72	0.74	0.000%	212	9,612	+51.351%
2025-01-31	0.73	0.74	0.73	0.74	-7.500%	22	9,824	+51.351%
2025-01-27	0.96	0.96	0.77	0.80	+2.564%	19	9,813	+40.000%
2025-01-23	0.78	0.78	0.78	0.78	-1.266%	2	9,812	+43.590%
2025-01-22	0.79	0.79	0.79	0.79	-18.557%	1	9,810	+41.772%
2025-01-17	0.95	0.97	0.95	0.97	-7.619%	32	9,810	+15.464%
2025-01-16	1.04	1.05	1.02	1.05	-13.223%	4	9,810	+6.667%
2025-01-14	1.21	1.21	1.21	1.21	-2.419%	5	9,810	-7.438%
2025-01-13	1.24	1.24	1.24	1.24	0.000%	1	9,810	-9.677%
2025-01-10	1.24	1.24	1.24	1.24	+9.735%	10	9,810	-9.677%
2025-01-07	1.13	1.13	1.13	1.13	-3.419%	1	9,810	-0.885%
2025-01-06	1.17	1.17	1.17	1.17	-11.364%	2	9,810	-4.274%
2024-12-31	1.32	1.32	1.32	1.32	-5.036%	2	9,810	-15.152%
2024-12-27	1.29	1.39	1.29	1.39	+15.833%	6	9,810	-19.424%
2024-12-26	1.24	1.24	1.20	1.20	0.000%	61	9,810	-6.667%
2024-12-24	1.20	1.20	1.20	1.20	-16.667%	1	9,752	-6.667%
2024-12-20	1.62	1.62	1.44	1.44	+15.200%	48	9,752	-22.222%
2024-12-18	1.25	1.25	1.25	1.25	+28.866%	1	9,791	-10.400%
2024-12-16	1.00	1.00	0.97	0.97	-4.902%	51	9,777	+15.464%
2024-12-13	0.96	1.02	0.96	1.02	+5.155%	6	9,777	+9.804%
2024-12-12	0.96	0.97	0.96	0.97	+2.105%	61	9,778	+15.464%
2024-12-11	0.95	0.95	0.95	0.95	-5.000%	2	9,778	+17.895%
2024-12-10	1.00	1.00	1.00	1.00	0.000%	1	9,778	+12.000%
2024-12-09	1.00	1.00	1.00	1.00	+1.010%	5	9,778	+12.000%
2024-12-06	0.99	0.99	0.99	0.99	-5.714%	116	9,778	+13.131%
2024-12-05	1.10	1.10	1.05	1.05	-3.670%	4	9,777	+6.667%
2024-12-04	1.05	1.14	1.05	1.09	-6.838%	12	9,777	+2.752%
2024-12-03	1.17	1.17	1.17	1.17	-0.847%	10	9,774	-4.274%
2024-12-02	1.15	1.18	1.15	1.18	-7.813%	3	9,774	-5.085%
2024-11-29	1.28	1.28	1.28	1.28	-6.569%	4	9,773	-12.500%
2024-11-27	1.37	1.37	1.37	1.37	+7.874%	1	9,771	-18.248%
2024-11-26	1.34	1.34	1.27	1.27	-13.014%	6	9,771	-11.811%
2024-11-25	1.52	1.52	1.46	1.46	-13.609%	5	9,773	-23.288%
2024-11-22	1.68	1.69	1.68	1.69	-2.874%	6	9,773	-33.728%
2024-11-21	1.60	1.77	1.60	1.74	+14.474%	24	9,771	-35.632%
2024-11-20	1.61	1.61	1.52	1.52	+4.110%	58	9,771	-26.316%
2024-11-19	1.46	1.46	1.46	1.46	-1.351%	14	9,778	-23.288%
2024-11-18	1.43	1.49	1.43	1.48	-0.671%	7	9,778	-24.324%
2024-11-15	1.35	1.49	1.35	1.49	+26.271%	18	9,773	-24.832%
2024-11-14	1.18	1.18	1.18	1.18	+4.425%	1	9,773	-5.085%
2024-11-13	1.21	1.21	1.13	1.13	-10.317%	7	9,773	-0.885%
2024-11-12	1.30	1.30	1.26	1.26	-5.263%	66	9,772	-11.111%
2024-11-11	1.33	1.33	1.33	1.33	+2.308%	2	9,756	-15.789%
2024-11-08	1.31	1.31	1.29	1.30	+0.775%	40	9,756	-13.846%
2024-11-07	1.26	1.30	1.24	1.29	-7.857%	138	9,756	-13.178%
2024-11-06	1.42	1.42	1.40	1.40	-21.348%	45	9,757	-20.000%
2024-11-04	1.70	1.78	1.70	1.78	+9.877%	7	9,717	-37.079%
2024-11-01	1.65	1.67	1.56	1.62	-31.064%	60	9,717	-30.864%
2024-10-31	2.27	2.35	2.27	2.35	+9.302%	4	9,714	-52.340%
2024-10-29	2.15	2.15	2.15	2.15	+1.896%	3	9,714	-47.907%
2024-10-28	2.14	2.14	2.11	2.11	-1.860%	11	9,711	-46.919%
2024-10-25	2.14	2.15	2.14	2.15	-13.306%	4	9,711	-47.907%
2024-10-23	2.32	2.55	2.32	2.48	+15.888%	14	9,711	-54.839%
2024-10-22	2.14	2.14	2.14	2.14	-7.359%	107	9,711	-47.664%
2024-10-21	2.31	2.31	2.30	2.31	+0.435%	11	9,686	-51.515%
2024-10-17	2.30	2.30	2.30	2.30	-4.564%	1	9,686	-51.304%
2024-10-16	2.40	2.41	2.40	2.41	+4.783%	2	9,686	-53.527%
2024-10-11	2.25	2.30	2.25	2.30	-6.122%	4	9,686	-51.304%
2024-10-10	2.40	2.45	2.40	2.45	-10.909%	2	9,686	-54.286%
2024-10-08	2.75	2.75	2.75	2.75	-6.463%	1	9,686	-59.273%
2024-10-07	2.94	2.94	2.94	2.94	+10.943%	1	9,686	-61.905%
2024-10-04	2.63	2.71	2.63	2.65	-10.473%	6	9,686	-57.736%
2024-10-03	2.89	2.96	2.89	2.96	+11.278%	6	9,686	-62.162%
2024-10-02	2.66	2.66	2.66	2.66	-2.564%	1	9,681	-57.895%
2024-10-01	2.80	2.80	2.73	2.73	+1.111%	2	9,681	-58.974%
2024-09-30	2.70	2.70	2.70	2.70	+4.247%	1	9,681	-58.519%
2024-09-27	2.50	2.59	2.50	2.59	+3.187%	4	9,681	-56.757%
2024-09-26	2.45	2.51	2.45	2.51	+10.088%	3	9,681	-55.378%
2024-09-25	2.28	2.28	2.28	2.28	+4.110%	1,000	9,681	-50.877%
2024-09-23	2.19	2.19	2.19	2.19	-12.400%	250	9,323	-48.858%
2024-09-19	2.55	2.55	2.50	2.50	-6.716%	2	9,323	-55.200%
2024-09-18	2.80	2.88	2.68	2.68	+1.132%	3	9,323	-58.209%
2024-09-17	2.65	2.65	2.65	2.65	-9.556%	1	9,323	-57.736%
2024-09-12	2.96	2.96	2.93	2.93	-9.846%	2	9,323	-61.775%
2024-09-11	3.30	3.30	3.25	3.25	-4.412%	508	9,323	-65.538%
2024-09-10	3.40	3.40	3.40	3.40	-8.108%	1	9,211	-67.059%
2024-09-09	3.80	3.80	3.70	3.70	-9.756%	12	9,211	-69.730%
2024-09-06	4.10	4.10	4.10	4.10	+22.024%	2	9,209	-72.683%
2024-09-05	3.36	3.36	3.36	3.36	-9.189%	1	9,209	-66.667%
2024-09-04	3.65	3.75	3.65	3.70	+10.448%	55	9,209	-69.730%
2024-09-03	3.05	3.35	3.05	3.35	+1.515%	6	9,188	-66.567%
2024-08-30	3.30	3.30	3.30	3.30	-4.348%	2	9,189	-66.061%
2024-08-29	3.45	3.45	3.45	3.45	-8.000%	1	9,189	-67.536%
2024-08-28	3.69	3.75	3.69	3.75	+4.167%	4	9,189	-70.133%
2024-08-27	3.60	3.60	3.60	3.60	+5.882%	1	9,189	-68.889%
2024-08-26	3.50	3.50	3.40	3.40	+1.493%	7	9,189	-67.059%
2024-08-23	3.45	3.45	3.35	3.35	+9.836%	4	9,189	-66.567%
2024-08-21	2.95	3.05	2.95	3.05	-8.955%	2	9,189	-63.279%
2024-08-15	3.35	3.35	3.35	3.35	-15.190%	1	9,189	-66.567%
2024-08-14	3.80	3.95	3.80	3.95	-13.187%	1,006	9,189	-71.646%
2024-08-12	4.55	4.55	4.55	4.55	0.000%	19	9,189	-75.385%
2024-08-09	4.70	4.70	4.55	4.55	-4.211%	10	9,174	-75.385%
2024-08-08	4.75	4.75	4.75	4.75	-18.803%	5	9,175	-76.421%
2024-08-06	6.55	6.55	5.85	5.85	-6.400%	64	9,175	-80.855%
2024-08-05	7.05	7.05	6.25	6.25	+31.579%	2	9,171	-82.080%
2024-08-02	4.70	5.30	4.70	4.75	+41.791%	86	9,171	-76.421%
2024-08-01	2.78	3.35	2.78	3.35	+12.040%	26	9,151	-66.567%
2024-07-31	3.05	3.05	2.98	2.99	-10.746%	82	9,143	-62.542%
2024-07-30	3.40	3.40	3.35	3.35	+3.077%	42	9,174	-66.567%
2024-07-29	3.25	3.25	3.25	3.25	-5.248%	1	9,215	-65.538%
2024-07-26	3.43	3.43	3.43	3.43	+0.882%	6	9,215	-67.347%
2024-07-24	3.40	3.40	3.40	3.40	+16.041%	1	9,212	-67.059%
2024-07-23	2.93	2.93	2.93	2.93	-8.438%	1	9,212	-61.775%
2024-07-22	3.20	3.20	3.20	3.20	-7.246%	16	9,212	-65.000%
2024-07-19	3.45	3.45	3.45	3.45	+1.471%	30	9,213	-67.536%
2024-07-18	3.05	3.40	3.05	3.40	+6.250%	6	9,213	-67.059%
2024-07-17	3.05	3.20	3.05	3.20	+15.523%	3	9,213	-65.000%
2024-07-16	2.72	2.77	2.72	2.77	-2.465%	3	9,213	-59.567%
2024-07-15	2.74	2.92	2.74	2.84	-1.730%	32	9,213	-60.563%
2024-07-11	2.70	2.89	2.70	2.89	+9.886%	3	9,243	-61.246%
2024-07-10	2.59	2.66	2.59	2.63	+2.734%	348	9,243	-57.414%
2024-07-09	2.58	2.58	2.56	2.56	-3.396%	3	9,366	-56.250%
2024-07-08	2.65	2.65	2.65	2.65	-5.018%	1	9,367	-57.736%
2024-07-03	2.79	2.79	2.79	2.79	-1.064%	1	9,366	-59.857%
2024-07-02	2.82	2.82	2.82	2.82	+2.174%	2	9,366	-60.284%
2024-07-01	2.76	2.81	2.76	2.76	-1.429%	4	9,368	-59.420%
2024-06-28	2.74	2.80	2.74	2.80	-9.677%	4	9,368	-60.000%
2024-06-26	3.10	3.10	3.10	3.10	+3.333%	1	9,367	-63.871%
2024-06-25	3.00	3.00	3.00	3.00	-4.762%	3	9,368	-62.667%
2024-06-24	2.97	3.20	2.97	3.15	-3.077%	9	9,371	-64.444%
2024-06-20	3.25	3.25	3.25	3.25	+3.175%	1	9,366	-65.538%
2024-06-11	3.15	3.15	3.15	3.15	-14.865%	1	9,366	-64.444%
2024-06-04	3.85	3.85	3.70	3.70	-7.500%	2	9,366	-69.730%
2024-06-03	4.00	4.00	4.00	4.00	+5.820%	1	9,367	-72.000%
2024-05-30	3.80	3.80	3.75	3.78	+2.717%	381	9,367	-70.370%
2024-05-16	3.68	3.68	3.68	3.68	-0.541%	3	9,367	-69.565%
2024-05-13	3.60	3.70	3.60	3.70	+2.778%	7	9,367	-69.730%
2024-05-10	3.63	3.64	3.54	3.60	+5.882%	2,518	9,374	-68.889%
2024-05-09	3.40	3.40	3.40	3.40	-8.108%	2	9,959	-67.059%
2024-05-08	3.82	3.82	3.64	3.70	+1.370%	207	9,959	-69.730%
2024-05-07	3.57	3.67	3.57	3.65	-1.617%	116	10,148	-69.315%
2024-05-06	3.99	4.04	3.71	3.71	-14.120%	455	10,256	-69.811%
2024-05-02	4.35	4.50	4.32	4.32	-11.837%	5	10,662	-74.074%
2024-04-26	4.90	4.90	4.90	4.90	-10.909%	2	10,662	-77.143%
2024-04-25	5.51	5.60	5.50	5.50	+12.016%	42	10,662	-79.636%
2024-04-24	4.65	4.91	4.65	4.91	-1.800%	3	10,662	-77.189%
2024-04-22	5.15	5.15	5.00	5.00	-8.592%	2	10,661	-77.600%
2024-04-19	5.20	5.50	5.20	5.47	+14.916%	10	10,661	-79.525%
2024-04-18	4.90	4.90	4.76	4.76	-2.459%	2	10,658	-76.471%
2024-04-17	4.88	4.88	4.88	4.88	+4.946%	35	10,659	-77.049%
2024-04-16	4.65	4.65	4.65	4.65	-1.064%	1	10,659	-75.914%
2024-04-15	4.70	4.70	4.70	4.70	+3.297%	1	10,659	-76.170%
2024-04-12	4.10	4.55	4.10	4.55	+10.169%	6	10,659	-75.385%
2024-04-11	4.13	4.13	4.13	4.13	-8.222%	1	10,659	-72.881%
2024-04-09	4.50	4.50	4.50	4.50	0.000%	1	10,659	-75.111%
2024-04-08	4.50	4.50	4.50	4.50	-5.263%	2	10,659	-75.111%
2024-04-05	4.75	4.75	4.75	4.75	+2.151%	6	10,659	-76.421%
2024-04-03	4.70	4.70	4.65	4.65	-6.061%	16	10,659	-75.914%
2024-04-02	4.95	4.95	4.95	4.95	+2.484%	2	10,674	-77.374%
2024-04-01	4.83	4.83	4.83	4.83	-0.412%	2	10,674	-76.812%
2024-03-28	4.85	4.85	4.85	4.85	+1.464%	1	10,673	-76.907%
2024-03-21	4.78	4.78	4.78	4.78	-7.004%	1	10,673	-76.569%
2024-03-19	5.15	5.15	5.14	5.14	-2.281%	2	10,673	-78.210%
2024-03-15	5.26	5.26	5.26	5.26	+5.200%	2	10,673	-78.707%
2024-03-14	5.00	5.00	5.00	5.00	-6.542%	1	10,673	-77.600%
2024-03-06	5.35	5.35	5.35	5.35	+0.943%	28	10,673	-79.065%
2024-03-05	5.30	5.30	5.30	5.30	+7.724%	4	10,673	-78.868%
2024-03-04	4.92	4.92	4.92	4.92	-0.606%	35	10,673	-77.236%
2024-03-01	4.97	5.00	4.95	4.95	-2.941%	108	10,673	-77.374%
2024-02-29	5.20	5.20	5.10	5.10	-5.204%	3	10,672	-78.039%
2024-02-27	5.30	5.38	5.30	5.38	+4.466%	2	10,672	-79.182%
2024-02-26	5.16	5.20	5.15	5.15	-0.962%	34	10,671	-78.252%
2024-02-23	5.20	5.20	5.20	5.20	-11.111%	2	10,671	-78.462%
2024-02-21	5.89	5.90	5.85	5.85	-2.500%	6	10,670	-80.855%
2024-02-20	6.00	6.00	6.00	6.00	+5.263%	1	10,670	-81.333%
2024-02-16	5.70	5.70	5.70	5.70	+2.703%	2	10,669	-80.351%
2024-02-14	5.55	5.55	5.55	5.55	-0.893%	18	10,669	-79.820%
2024-02-13	5.60	5.60	5.60	5.60	+4.673%	2	10,669	-80.000%
2024-02-12	5.35	5.35	5.35	5.35	+1.518%	1	10,670	-79.065%
2024-02-07	5.27	5.27	5.27	5.27	-3.125%	2	10,670	-78.748%
2024-02-06	5.44	5.44	5.44	5.44	+0.741%	25	10,670	-79.412%
2024-02-05	5.35	5.40	5.35	5.40	+2.662%	3	10,695	-79.259%
2024-02-02	5.35	5.50	5.26	5.26	-27.348%	278	10,697	-78.707%
2024-02-01	7.24	7.24	7.24	7.24	-0.822%	1	10,690	-84.530%
2024-01-31	7.30	7.30	7.30	7.30	+5.797%	1	10,690	-84.658%
2024-01-26	6.85	6.91	6.85	6.90	-4.564%	31	10,690	-83.768%
2024-01-24	7.23	7.23	7.23	7.23	-11.288%	2	10,677	-84.509%
2024-01-18	8.25	8.25	8.15	8.15	0.000%	2	10,677	-86.258%
2024-01-12	8.15	8.15	8.15	8.15	+2.003%	1	10,676	-86.258%
2024-01-11	7.80	7.99	7.80	7.99	-4.311%	15	10,676	-85.982%
2024-01-10	8.35	8.35	8.35	8.35	-4.023%	1	10,676	-86.587%
2024-01-09	8.65	8.70	8.65	8.70	-13.605%	195	10,676	-87.126%
2024-01-04	9.90	10.07	9.90	10.07	+9.457%	7	10,676	-88.878%
2024-01-02	9.20	9.20	9.20	9.20	+3.604%	1	10,680	-87.826%
2023-12-29	8.88	8.88	8.88	8.88	+0.339%	10	10,680	-87.387%
2023-12-28	8.82	8.85	8.82	8.85	+1.724%	2	10,680	-87.345%
2023-12-18	8.80	8.80	8.70	8.70	-4.918%	2	10,680	-87.126%
2023-12-15	9.15	9.15	9.15	9.15	-8.500%	1	10,680	-87.760%
2023-12-08	10.00	10.00	10.00	10.00	+1.523%	2	10,680	-88.800%
2023-12-07	9.85	9.85	9.85	9.85	-1.005%	4	10,680	-88.629%
2023-12-05	10.00	10.00	9.95	9.95	-2.642%	2	10,676	-88.744%
2023-12-04	10.22	10.22	10.22	10.22	+3.756%	15	10,675	-89.041%
2023-12-01	9.95	9.95	9.85	9.85	-3.526%	4	10,675	-88.629%
2023-11-30	9.90	10.21	9.90	10.21	+2.100%	2	10,673	-89.030%
2023-11-29	9.97	10.04	9.97	10.00	+5.263%	3	10,673	-88.800%
2023-11-27	9.50	9.50	9.50	9.50	-5.095%	5	10,675	-88.211%
2023-11-22	9.90	10.01	9.85	10.01	+0.100%	301	10,605	-88.811%
2023-11-20	9.97	10.05	9.97	10.00	-4.762%	210	10,605	-88.800%
2023-11-17	10.40	10.50	10.40	10.50	+4.790%	28	10,600	-89.333%
2023-11-14	10.02	10.02	10.02	10.02	-6.530%	2	10,599	-88.822%
2023-11-13	10.72	10.72	10.72	10.72	+2.095%	1	10,598	-89.552%
2023-11-10	10.88	10.88	10.50	10.50	-4.977%	101	10,598	-89.333%
2023-11-08	11.05	11.05	11.05	11.05	+2.315%	2	10,598	-89.864%
2023-11-07	10.80	10.80	10.80	10.80	-7.296%	41	10,598	-89.630%
2023-11-06	11.45	11.65	11.45	11.65	-0.851%	21	10,598	-90.386%
2023-11-03	11.90	12.06	11.75	11.75	-5.089%	15	10,604	-90.468%
2023-11-02	12.38	12.38	12.38	12.38	-2.134%	2	10,604	-90.953%
2023-11-01	12.77	12.95	12.65	12.65	-5.948%	112	10,604	-91.146%
2023-10-31	13.37	13.45	13.37	13.45	-5.282%	10	10,604	-91.673%
2023-10-30	13.65	14.23	13.65	14.20	-4.184%	16	10,602	-92.113%
2023-10-27	14.60	14.82	14.53	14.82	-12.566%	12	10,597	-92.443%
2023-10-26	17.45	17.45	16.95	16.95	+0.713%	107	10,595	-93.392%
2023-10-25	15.95	16.83	15.95	16.83	+14.102%	2	10,614	-93.345%
2023-10-24	14.95	14.95	14.75	14.75	-1.206%	172	10,614	-92.407%
2023-10-23	14.93	14.93	14.93	14.93	-5.446%	1	10,612	-92.498%
2023-10-20	15.79	15.79	15.79	15.79	+8.448%	1	10,611	-92.907%
2023-10-18	14.15	14.56	14.05	14.56	+11.571%	6	10,611	-92.308%
2023-10-13	13.05	13.05	13.05	13.05	-5.366%	2	10,606	-91.418%
2023-10-10	13.79	13.79	13.79	13.79	-7.882%	1	10,606	-91.878%
2023-10-05	15.15	15.45	14.97	14.97	+2.184%	32	10,605	-92.518%
2023-10-04	15.15	15.15	14.50	14.65	-4.248%	18	10,605	-92.355%
2023-10-03	14.40	15.31	14.40	15.30	+7.368%	32	10,605	-92.680%
2023-09-29	14.25	14.30	14.15	14.25	-1.384%	706	10,634	-92.140%
2023-09-28	15.00	15.00	14.45	14.45	-3.344%	11	10,415	-92.249%
2023-09-27	14.95	14.95	14.95	14.95	+13.688%	6	10,414	-92.508%
2023-09-25	13.15	13.15	13.15	13.15	+0.382%	1	10,420	-91.483%
2023-09-22	13.12	13.15	13.10	13.10	-1.578%	22	10,420	-91.450%
2023-09-21	13.10	13.33	13.10	13.31	+14.741%	5	10,402	-91.585%
2023-09-20	11.65	11.70	11.60	11.60	-0.770%	424	10,402	-90.345%
2023-09-19	11.69	11.69	11.69	11.69	+3.911%	1	10,003	-90.419%
2023-09-18	11.25	11.25	11.25	11.25	+1.351%	1	10,003	-90.044%
2023-09-15	11.10	11.10	11.10	11.10	+8.187%	1	10,003	-89.910%
2023-09-14	10.26	10.26	10.26	10.26	-2.749%	2	10,003	-89.084%
2023-09-13	10.55	10.55	10.55	10.55	-4.525%	25	10,003	-89.384%
2023-09-12	10.85	11.05	10.80	11.05	+0.913%	63	10,003	-89.864%
2023-09-11	10.95	10.95	10.95	10.95	-6.410%	14	10,008	-89.772%
2023-09-08	11.70	11.70	11.70	11.70	-1.928%	15	10,022	-90.427%
2023-09-07	12.38	12.38	11.93	11.93	-2.293%	24	10,026	-90.612%
2023-09-06	12.35	12.35	12.21	12.21	+0.494%	34	10,026	-90.827%
2023-09-05	12.15	12.15	12.15	12.15	+4.024%	10	10,026	-90.782%
2023-09-01	11.65	11.68	11.65	11.68	-1.601%	4	10,016	-90.411%
2023-08-31	12.34	12.34	11.87	11.87	-5.868%	30	10,016	-90.564%
2023-08-30	12.61	12.61	12.61	12.61	-6.593%	1	9,998	-91.118%
2023-08-25	13.50	13.50	13.50	13.50	+0.372%	1	9,998	-91.704%
2023-08-24	13.05	13.91	13.05	13.45	-2.607%	121	9,998	-91.673%
2023-08-21	13.54	13.81	13.54	13.81	-1.638%	22	9,978	-91.890%
2023-08-18	13.92	14.04	13.92	14.04	+5.405%	4	9,978	-92.023%
2023-08-17	13.00	13.32	13.00	13.32	+1.913%	135	9,996	-91.592%
2023-08-16	12.70	13.08	12.50	13.07	+8.017%	61	9,996	-91.431%
2023-08-15	11.95	12.10	11.95	12.10	+1.255%	2	9,996	-90.744%
2023-08-14	11.80	11.95	11.80	11.95	-2.049%	67	9,995	-90.628%
2023-08-11	12.20	12.20	12.20	12.20	+0.412%	2	9,997	-90.820%
2023-08-09	12.45	12.45	12.15	12.15	+1.334%	24	9,997	-90.782%
2023-08-04	11.60	11.99	11.45	11.99	-17.024%	161	10,017	-90.659%
2023-08-03	14.35	14.49	14.35	14.45	-3.667%	42	9,958	-92.249%
2023-08-02	14.03	15.10	14.03	15.00	+8.696%	26	9,936	-92.533%
2023-08-01	13.80	13.80	13.80	13.80	+2.602%	3	9,934	-91.884%
2023-07-31	13.40	13.45	13.28	13.45	-0.518%	16	9,934	-91.673%
2023-07-28	13.45	13.52	13.45	13.52	-4.452%	18	9,919	-91.716%
2023-07-27	13.65	14.15	13.50	14.15	-0.352%	4	9,907	-92.085%
2023-07-26	14.60	14.70	14.20	14.20	-1.045%	496	9,907	-92.113%
2023-07-25	14.30	14.40	14.25	14.35	-0.347%	23	9,873	-92.195%
2023-07-24	14.25	14.40	14.25	14.40	-2.107%	14	9,873	-92.222%
2023-07-21	14.71	14.71	14.71	14.71	+0.753%	20	9,873	-92.386%
2023-07-20	13.65	14.60	13.65	14.60	+11.027%	9	9,873	-92.329%
2023-07-19	13.20	13.20	13.15	13.15	-2.952%	16	9,868	-91.483%
2023-07-18	13.95	13.95	13.55	13.55	0.000%	44	9,861	-91.734%
2023-07-17	13.50	13.55	13.47	13.55	+3.042%	42	9,847	-91.734%
2023-07-14	13.25	13.40	12.95	13.15	-2.230%	111	9,807	-91.483%
2023-07-13	13.35	13.45	13.35	13.45	-7.241%	18	9,796	-91.673%
2023-07-12	14.20	14.50	14.20	14.50	-0.685%	6	9,796	-92.276%
2023-07-11	14.65	14.65	14.50	14.60	-2.861%	12	9,796	-92.329%
2023-07-10	14.80	15.03	14.80	15.03	+6.520%	3	9,795	-92.548%
2023-07-07	14.11	14.11	14.11	14.11	-3.488%	2	9,795	-92.062%
2023-07-06	14.58	14.79	14.58	14.62	+4.429%	18	9,797	-92.339%
2023-07-05	14.10	14.10	14.00	14.00	-0.709%	11	9,797	-92.000%
2023-07-03	14.05	14.10	14.05	14.10	-1.947%	2	9,797	-92.057%
2023-06-30	14.35	14.38	14.35	14.38	-5.083%	13	9,797	-92.211%
2023-06-29	15.15	15.15	15.15	15.15	+1.000%	2	9,797	-92.607%
2023-06-27	15.25	15.25	15.00	15.00	-2.597%	69	9,795	-92.533%
2023-06-26	14.77	15.40	14.77	15.40	+1.650%	7	9,795	-92.727%
2023-06-23	15.15	15.15	15.15	15.15	+3.061%	2	9,795	-92.607%
2023-06-22	15.60	15.60	14.70	14.70	-7.779%	4	9,795	-92.381%
2023-06-21	15.94	15.94	15.94	15.94	+1.206%	12	9,794	-92.974%
2023-06-20	15.45	16.00	15.45	15.75	-0.316%	3	9,794	-92.889%
2023-06-16	15.68	15.80	15.68	15.80	-3.482%	12	9,795	-92.911%
2023-06-15	16.37	16.37	16.37	16.37	+3.411%	1	9,795	-93.158%
2023-06-14	15.70	15.85	15.70	15.83	-1.001%	289	9,795	-92.925%
2023-06-12	16.00	16.00	15.95	15.99	-3.091%	9	9,795	-92.996%
2023-06-09	16.60	16.60	16.50	16.50	+0.610%	12	9,795	-93.212%
2023-06-08	16.40	16.40	16.40	16.40	-6.286%	1	9,795	-93.171%
2023-06-07	16.10	17.50	16.10	17.50	+8.966%	6	9,795	-93.600%
2023-06-06	16.06	16.06	16.06	16.06	-3.832%	3	9,794	-93.026%
2023-06-05	16.77	16.77	16.70	16.70	-1.765%	21	9,794	-93.293%
2023-06-02	16.65	17.10	16.45	17.00	-2.299%	6,197	9,794	-93.412%
2023-06-01	18.05	18.05	16.87	17.40	-0.855%	1,892	3,898	-93.563%
2023-05-31	17.30	18.10	16.70	17.55	0.000%	716	2,644	-93.618%
2023-05-30	17.38	17.55	17.38	17.55	-2.608%	3	2,918	-93.618%
2023-05-26	18.00	18.02	17.34	18.02	-7.590%	62	2,969	-93.785%
2023-05-25	19.05	19.50	19.05	19.50	+1.036%	8	2,969	-94.256%
2023-05-24	19.35	19.35	19.30	19.30	-0.258%	4	2,962	-94.197%
2023-05-23	18.50	19.35	18.50	19.35	+0.259%	31	2,962	-94.212%
2023-05-22	19.00	19.40	19.00	19.30	+1.047%	621	2,951	-94.197%
2023-05-19	18.60	19.30	18.60	19.10	+3.243%	40	2,370	-94.136%
2023-05-18	18.90	18.90	18.50	18.50	-6.091%	603	2,337	-93.946%
2023-05-17	19.75	19.90	19.70	19.70	-3.902%	6	1,736	-94.315%
2023-05-16	20.80	20.80	20.21	20.50	-4.026%	17	1,737	-94.537%
2023-05-15	21.80	21.80	21.36	21.36	-0.651%	6	1,727	-94.757%
2023-05-12	21.50	21.50	21.50	21.50	+1.896%	2	1,722	-94.791%
2023-05-11	21.90	21.90	21.00	21.10	-2.765%	9	1,720	-94.692%
2023-05-10	22.05	22.14	21.70	21.70	-10.883%	33	1,716	-94.839%
2023-05-05	24.35	24.35	24.35	24.35	+0.412%	1	1,683	-95.400%
2023-05-02	24.25	24.25	24.25	24.25	0.000%	157	1,682	-95.381%
2023-05-01	24.11	24.25	23.87	24.25	+8.989%	723	1,609	-95.381%
2023-04-27	22.14	22.25	22.14	22.25	+0.225%	2	1,005	-94.966%
2023-04-24	22.28	22.28	22.20	22.20	-2.203%	2	1,004	-94.955%
2023-04-21	22.70	22.70	22.70	22.70	-7.157%	1	1,003	-95.066%
2023-04-19	24.45	24.45	24.45	24.45	-2.200%	1	1,003	-95.419%
2023-04-17	25.00	25.00	25.00	25.00	-0.833%	1	1,003	-95.520%
2023-04-14	25.50	25.50	25.21	25.21	-3.410%	3	1,003	-95.557%
2023-04-05	26.26	26.26	26.10	26.10	+4.609%	130	1,004	-95.709%
2023-04-04	25.05	25.05	24.95	24.95	+0.402%	39	874	-95.511%
2023-03-31	25.05	25.05	24.85	24.85	-2.358%	21	835	-95.493%
2023-03-30	25.45	25.45	25.45	25.45	-7.455%	750	814	-95.599%