Dark

AMZN20261218P150
AMZN Dec 18 2026 150.00 Put (AMZN261218P00150000)
option OPRA

EOD

Aug 20, 2026

0.3300+3.125%(+0.0100)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3300	0.3300	0.3300	0.3300	+3.125%	80	7,663	0.000%
2026-08-19	0.3300	0.3300	0.3200	0.3200	-3.030%	5	7,629	+3.125%
2026-08-18	0.3400	0.3500	0.3300	0.3300	-5.714%	124	7,628	0.000%
2026-08-17	0.3300	0.3500	0.3100	0.3500	+9.375%	132	7,617	-5.714%
2026-08-14	0.3300	0.3600	0.3200	0.3200	-5.882%	168	7,616	+3.125%
2026-08-13	0.3500	0.3700	0.3400	0.3400	-5.556%	99	7,691	-2.941%
2026-08-12	0.3400	0.3700	0.3300	0.3600	+5.882%	20	7,691	-8.333%
2026-08-11	0.4100	0.4100	0.2900	0.3400	0.000%	32	7,700	-2.941%
2026-08-10	0.3100	0.3600	0.2900	0.3400	-2.857%	166	7,718	-2.941%
2026-08-07	0.3500	0.3500	0.3500	0.3500	-12.500%	2	7,707	-5.714%
2026-08-06	0.3800	0.4000	0.3700	0.4000	-2.439%	6	7,707	-17.500%
2026-08-05	0.3800	0.4100	0.3800	0.4100	0.000%	19	7,712	-19.512%
2026-08-04	0.4300	0.4300	0.3800	0.4100	+7.895%	16	7,718	-19.512%
2026-08-03	0.3900	0.4000	0.3300	0.3800	-22.449%	74	7,720	-13.158%
2026-07-31	0.7500	0.7500	0.4300	0.4900	-48.421%	87	7,735	-32.653%
2026-07-30	1.0000	1.0000	0.9400	0.9500	-20.833%	32	7,784	-65.263%
2026-07-29	1.0500	1.2000	1.0500	1.2000	+21.212%	8	7,775	-72.500%
2026-07-28	1.0600	1.0700	0.9800	0.9900	+3.125%	75	7,772	-66.667%
2026-07-27	0.9700	1.0000	0.9400	0.9600	-9.434%	57	7,787	-65.625%
2026-07-24	1.1500	1.1700	0.9700	1.0600	-16.535%	216	7,735	-68.868%
2026-07-23	1.1300	1.2700	1.1300	1.2700	+36.559%	11	7,754	-74.016%
2026-07-22	0.8800	0.9700	0.8800	0.9300	-1.064%	20	7,755	-64.516%
2026-07-21	0.9400	0.9400	0.9400	0.9400	-4.082%	4	7,757	-64.894%
2026-07-20	0.9800	0.9800	0.9800	0.9800	-6.667%	2	7,757	-66.327%
2026-07-17	1.1800	1.2200	1.0500	1.0500	+16.667%	17	7,759	-68.571%
2026-07-16	0.9200	0.9200	0.9000	0.9000	-4.255%	14	7,758	-63.333%
2026-07-15	1.0500	1.0500	0.9400	0.9400	-14.545%	5	7,769	-64.894%
2026-07-14	1.1800	1.1800	1.1000	1.1000	-4.348%	10	7,769	-70.000%
2026-07-13	1.1500	1.1700	1.1100	1.1500	-2.542%	328	7,762	-71.304%
2026-07-10	1.1800	1.1800	1.1800	1.1800	-3.279%	1	7,769	-72.034%
2026-07-09	1.3000	1.3000	1.2200	1.2200	0.000%	2	7,770	-72.951%
2026-07-08	1.2600	1.3000	1.2200	1.2200	-3.175%	9	7,770	-72.951%
2026-07-06	1.2600	1.2600	1.2600	1.2600	-0.787%	3	7,769	-73.810%
2026-07-02	1.2700	1.2700	1.2700	1.2700	-2.308%	3	7,765	-74.016%
2026-07-01	1.4200	1.4200	1.3000	1.3000	-5.797%	24	7,765	-74.615%
2026-06-30	1.3300	1.3800	1.3300	1.3800	-2.817%	3	7,754	-76.087%
2026-06-29	1.3500	1.4200	1.3500	1.4200	-19.318%	4	7,751	-76.761%
2026-06-26	1.6700	1.7600	1.6700	1.7600	-6.878%	3	7,747	-81.250%
2026-06-25	1.6300	1.8900	1.6300	1.8900	+38.971%	24	7,746	-82.540%
2026-06-24	1.3900	1.3900	1.2500	1.3600	-9.934%	11	7,740	-75.735%
2026-06-23	1.5000	1.5100	1.5000	1.5100	-7.362%	3	7,735	-78.146%
2026-06-22	1.5000	1.6400	1.5000	1.6300	+25.385%	14	7,736	-79.755%
2026-06-18	1.3200	1.3300	1.2500	1.3000	-3.704%	22	7,734	-74.615%
2026-06-17	1.3200	1.3700	1.3100	1.3500	+11.570%	52	7,734	-75.556%
2026-06-16	1.1700	1.2300	1.1700	1.2100	-4.724%	50	7,738	-72.727%
2026-06-15	1.3500	1.3500	1.2500	1.2700	-29.444%	41	7,732	-74.016%
2026-06-12	1.7500	1.8000	1.7500	1.8000	+11.801%	2	7,701	-81.667%
2026-06-11	1.7000	1.7200	1.5600	1.6100	-5.294%	72	7,701	-79.503%
2026-06-10	1.5500	1.7000	1.5500	1.7000	+11.111%	4	7,708	-80.588%
2026-06-09	1.4800	1.5800	1.4800	1.5300	+5.517%	3	7,709	-78.431%
2026-06-08	1.3200	1.4500	1.3200	1.4500	0.000%	6	7,709	-77.241%
2026-06-05	1.2200	1.4500	1.2200	1.4500	+28.319%	3	7,712	-77.241%
2026-06-04	1.2400	1.2400	1.1300	1.1300	-13.077%	2	7,712	-70.796%
2026-06-03	1.2500	1.3000	1.2300	1.3000	+14.035%	16	7,713	-74.615%
2026-06-02	1.1600	1.1600	1.1400	1.1400	+5.556%	27	7,711	-71.053%
2026-06-01	1.0500	1.1000	1.0500	1.0800	+8.000%	19	7,726	-69.444%
2026-05-29	0.9600	1.0000	0.9400	1.0000	+3.093%	31	7,728	-67.000%
2026-05-28	1.0100	1.0100	0.9700	0.9700	-3.000%	5	7,714	-65.979%
2026-05-27	1.0400	1.0400	1.0000	1.0000	-9.091%	148	7,715	-67.000%
2026-05-26	1.0500	1.1000	1.0500	1.1000	+3.774%	7	7,718	-70.000%
2026-05-22	1.0500	1.0700	1.0500	1.0600	-6.195%	57	7,716	-68.868%
2026-05-21	1.1500	1.1500	1.1300	1.1300	-1.739%	2	7,716	-70.796%
2026-05-20	1.1800	1.1800	1.1400	1.1500	-5.738%	10	7,716	-71.304%
2026-05-19	1.2300	1.2900	1.2200	1.2200	-5.426%	17	7,721	-72.951%
2026-05-15	1.2900	1.2900	1.2900	1.2900	+7.500%	5	7,721	-74.419%
2026-05-14	1.2000	1.2000	1.2000	1.2000	+1.695%	1	7,721	-72.500%
2026-05-13	1.3000	1.3000	1.1800	1.1800	-4.839%	13	7,722	-72.034%
2026-05-12	1.2700	1.2700	1.2400	1.2400	+4.202%	4	7,722	-73.387%
2026-05-11	1.1700	1.1900	1.1700	1.1900	-4.032%	3	7,722	-72.269%
2026-05-08	1.2400	1.2400	1.2400	1.2400	+3.333%	2	7,722	-73.387%
2026-05-07	1.1700	1.2000	1.1700	1.2000	0.000%	4	7,722	-72.500%
2026-05-06	1.1900	1.2200	1.1300	1.2000	+1.695%	937	7,724	-72.500%
2026-05-05	1.1000	1.2100	1.0800	1.1800	-4.065%	35	7,686	-72.034%
2026-05-04	1.2500	1.3300	1.2300	1.2300	-6.107%	47	7,697	-73.171%
2026-05-01	1.3500	1.3500	1.2300	1.3100	-1.504%	9	7,690	-74.809%
2026-04-30	1.1800	1.4000	1.1000	1.3300	-12.500%	55	7,690	-75.188%
2026-04-29	1.5800	1.5800	1.5000	1.5200	-6.173%	28	7,726	-78.289%
2026-04-28	1.6200	1.6400	1.6200	1.6200	-2.410%	4	7,723	-79.630%
2026-04-27	1.6600	1.6900	1.6500	1.6600	+1.840%	33	7,724	-80.120%
2026-04-24	1.8000	1.8300	1.6300	1.6300	-14.211%	52	7,724	-79.755%
2026-04-23	1.8300	1.9000	1.8300	1.9000	+2.151%	4	7,743	-82.632%
2026-04-22	2.0100	2.0100	1.8500	1.8600	-7.921%	18	7,745	-82.258%
2026-04-21	2.0100	2.0200	1.9900	2.0200	-7.763%	6	7,748	-83.663%
2026-04-20	2.1800	2.1900	2.1700	2.1900	+2.817%	3	7,748	-84.932%
2026-04-17	1.9700	2.1300	1.9100	2.1300	-0.930%	32	7,750	-84.507%
2026-04-16	2.2000	2.2000	2.1400	2.1500	-1.376%	60	7,776	-84.651%
2026-04-15	2.2300	2.2500	2.1800	2.1800	-1.357%	209	7,781	-84.862%
2026-04-14	2.5500	2.5500	2.1000	2.2100	-18.750%	276	7,782	-85.068%
2026-04-13	2.8700	2.8700	2.7200	2.7200	-4.895%	18	7,823	-87.868%
2026-04-10	3.1000	3.1000	2.8100	2.8600	-15.385%	40	7,828	-88.462%
2026-04-09	3.7000	3.7000	3.2600	3.3800	-14.430%	27	7,843	-90.237%
2026-04-08	3.6500	3.9500	3.6500	3.9500	-21.782%	31	7,861	-91.646%
2026-04-07	5.1400	5.2000	5.0500	5.0500	+4.124%	116	7,876	-93.465%
2026-04-06	5.1000	5.1000	4.8000	4.8500	-11.818%	6	7,877	-93.196%
2026-04-02	5.5000	5.5000	5.5000	5.5000	+10.000%	1	7,880	-94.000%
2026-04-01	5.0100	5.0100	4.8500	5.0000	-6.890%	14	7,880	-93.400%
2026-03-31	6.0800	6.1000	5.3000	5.3700	-21.029%	24	7,871	-93.855%
2026-03-30	6.4900	6.8000	6.3000	6.8000	-3.134%	15	7,868	-95.147%
2026-03-27	6.3800	7.0500	6.3800	7.0200	+19.591%	140	7,871	-95.299%
2026-03-26	5.6500	5.9200	5.1300	5.8700	+6.727%	13	7,907	-94.378%
2026-03-24	5.5500	5.5500	5.3200	5.5000	+9.127%	6	7,905	-94.000%
2026-03-23	5.1200	5.1200	4.9000	5.0400	-18.447%	9	7,901	-93.452%
2026-03-20	5.7500	6.2000	5.7500	6.1800	+8.421%	9	7,899	-94.660%
2026-03-19	5.5500	5.7000	5.5300	5.7000	+14.000%	5	7,895	-94.211%
2026-03-18	4.8600	5.0000	4.8600	5.0000	+11.111%	2	7,894	-93.400%
2026-03-17	4.7500	4.7500	4.5000	4.5000	-10.891%	5	7,895	-92.667%
2026-03-16	5.3100	5.3100	5.0500	5.0500	-17.886%	6	7,892	-93.465%
2026-03-13	6.1500	6.1500	6.1500	6.1500	+3.361%	10	7,897	-94.634%
2026-03-12	5.9500	5.9500	5.9500	5.9500	+12.264%	1	7,887	-94.454%
2026-03-11	4.9000	5.3000	4.9000	5.3000	+6.000%	3	7,888	-93.774%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-21.875%	50	7,889	-93.400%
2026-03-09	6.5700	6.5700	6.4000	6.4000	+12.875%	2	7,839	-94.844%
2026-03-06	5.4700	5.6700	5.4000	5.6700	+15.714%	5	7,846	-94.180%
2026-03-05	4.6000	4.9300	4.6000	4.9000	+1.240%	24	7,846	-93.265%
2026-03-04	4.7400	4.9000	4.7400	4.8400	-17.265%	20	7,857	-93.182%
2026-03-03	6.7000	6.7000	5.8000	5.8500	+1.739%	5	7,853	-94.359%
2026-03-02	6.3100	6.3100	5.5000	5.7500	0.000%	19	7,850	-94.261%
2026-02-27	5.8200	6.0000	5.6800	5.7500	+2.679%	59	7,855	-94.261%
2026-02-26	5.5000	5.7100	5.3800	5.6000	+8.527%	86	7,880	-94.107%
2026-02-25	5.2500	5.2500	5.1600	5.1600	-15.410%	5	7,878	-93.605%
2026-02-23	5.6100	6.3300	5.6100	6.1000	+12.963%	75	7,878	-94.590%
2026-02-20	5.4200	5.5500	5.3000	5.4000	-12.338%	38	7,844	-93.889%
2026-02-19	6.0200	6.1600	5.8500	6.1600	+3.529%	6	7,849	-94.643%
2026-02-18	5.9500	5.9500	5.6000	5.9500	-7.031%	62	7,848	-94.454%
2026-02-17	6.5900	7.0000	6.2900	6.4000	-2.588%	18	7,817	-94.844%
2026-02-13	6.7400	6.8000	6.3700	6.5700	-0.455%	69	7,789	-94.977%
2026-02-12	6.3800	6.8200	6.3800	6.6000	+12.821%	91	7,789	-95.000%
2026-02-11	5.5700	6.0000	5.5700	5.8500	+8.333%	34	7,728	-94.359%
2026-02-10	5.2000	5.4000	5.1000	5.4000	+5.882%	22	7,699	-93.889%
2026-02-09	5.5500	6.0000	4.9500	5.1000	-2.857%	43	7,687	-93.529%
2026-02-06	6.4900	6.5500	5.2500	5.2500	+7.803%	142	7,681	-93.714%
2026-02-05	4.7300	5.0000	4.5500	4.8700	+24.552%	195	7,583	-93.224%
2026-02-04	3.9200	3.9300	3.7700	3.9100	+13.333%	33	7,455	-91.560%
2026-02-03	3.3500	3.4500	3.2500	3.4500	+16.162%	304	7,443	-90.435%
2026-02-02	2.8300	2.9700	2.8300	2.9700	-6.309%	1,002	7,152	-88.889%
2026-01-30	3.1000	3.1700	3.1000	3.1700	-0.314%	16	6,763	-89.590%
2026-01-29	3.1500	3.2600	3.1300	3.1800	+11.972%	39	6,748	-89.623%
2026-01-28	2.8400	2.8400	2.8400	2.8400	-0.699%	20	6,778	-88.380%
2026-01-27	3.1000	3.1000	2.8500	2.8600	-11.728%	17	6,758	-88.462%
2026-01-26	3.2400	3.2400	3.2400	3.2400	+4.854%	1	6,756	-89.815%
2026-01-23	3.2000	3.2000	3.0900	3.0900	-4.923%	2	6,755	-89.320%
2026-01-22	3.2500	3.2500	3.2500	3.2500	-8.964%	4	6,754	-89.846%
2026-01-21	3.5500	3.9500	3.5500	3.5700	-6.789%	40	6,753	-90.756%
2026-01-20	3.4500	3.8300	3.4500	3.8300	+20.063%	22	6,741	-91.384%
2026-01-16	3.2000	3.2000	3.1900	3.1900	+3.571%	7	6,753	-89.655%
2026-01-15	3.0800	3.0800	3.0800	3.0800	-6.383%	50	6,753	-89.286%
2026-01-14	3.3500	3.4100	3.2900	3.2900	+12.287%	3	6,728	-89.970%
2026-01-13	2.9300	2.9300	2.9300	2.9300	+5.396%	10	6,728	-88.737%
2026-01-12	2.7900	2.8200	2.7300	2.7800	-1.418%	54	6,728	-88.129%
2026-01-09	2.8100	2.8700	2.8100	2.8200	-4.730%	5	6,744	-88.298%
2026-01-08	3.1200	3.1200	2.9100	2.9600	-5.431%	23	6,744	-88.851%
2026-01-07	3.1000	3.1300	3.1000	3.1300	0.000%	2	6,734	-89.457%
2026-01-06	3.3500	3.3500	3.0600	3.1300	-13.056%	20	6,734	-89.457%
2026-01-05	3.7500	3.7500	3.5000	3.6000	-14.489%	81	6,734	-90.833%
2026-01-02	3.6100	4.3100	3.6100	4.2100	+12.267%	19	6,694	-92.162%
2025-12-31	3.6000	3.7500	3.6000	3.7500	+4.167%	3	6,690	-91.200%
2025-12-30	3.6400	3.6400	3.6000	3.6000	-1.370%	2	6,690	-90.833%
2025-12-29	3.7000	3.7500	3.6500	3.6500	-1.882%	7	6,690	-90.959%
2025-12-26	3.8000	3.8000	3.7200	3.7200	-5.102%	8	6,685	-91.129%
2025-12-23	3.9900	3.9900	3.9200	3.9200	-6.667%	3	6,683	-91.582%
2025-12-22	4.3000	4.3000	4.1500	4.2000	-5.192%	24	6,682	-92.143%
2025-12-19	4.4300	4.4300	4.4300	4.4300	-1.991%	1	6,675	-92.551%
2025-12-18	4.6000	4.6000	4.4500	4.5200	-8.130%	94	6,674	-92.699%
2025-12-17	4.7500	4.9200	4.7500	4.9200	0.000%	11	6,610	-93.293%
2025-12-16	4.8500	4.9500	4.8500	4.9200	-1.992%	22	6,603	-93.293%
2025-12-15	5.0000	5.1000	5.0000	5.0200	+7.957%	708	6,597	-93.426%
2025-12-12	4.7000	4.8900	4.6500	4.6500	+4.494%	165	6,419	-92.903%
2025-12-11	4.4500	4.4500	4.4500	4.4500	+3.488%	1	6,330	-92.584%
2025-12-10	4.5000	4.5000	4.3000	4.3000	-12.065%	10	6,329	-92.326%
2025-12-08	4.5500	4.8900	4.5500	4.8900	+6.074%	4	6,329	-93.252%
2025-12-05	4.6500	4.6500	4.5100	4.6100	-6.869%	5	6,329	-92.842%
2025-12-04	4.6000	5.0500	4.6000	4.9500	+8.791%	21	6,326	-93.333%
2025-12-03	4.7000	4.7500	4.5500	4.5500	+1.111%	16	6,323	-92.747%
2025-12-02	4.5000	4.5000	4.5000	4.5000	-1.099%	6	6,318	-92.667%
2025-12-01	4.5400	4.5500	4.5400	4.5500	0.000%	18	6,312	-92.747%
2025-11-28	4.7000	4.7000	4.5500	4.5500	-2.778%	37	6,324	-92.747%
2025-11-26	4.8000	4.8000	4.6800	4.6800	-6.958%	78	6,225	-92.949%
2025-11-25	5.2800	5.2800	5.0300	5.0300	-6.679%	31	6,225	-93.439%
2025-11-24	5.5500	5.6600	5.3900	5.3900	-13.622%	29	6,204	-93.878%
2025-11-21	7.0500	7.0500	6.1500	6.2400	-7.556%	63	6,217	-94.712%
2025-11-20	5.4000	6.8800	5.4000	6.7500	+7.143%	103	6,226	-95.111%
2025-11-19	6.3700	6.3700	6.1700	6.3000	+4.132%	6	6,304	-94.762%
2025-11-18	6.0700	6.2400	5.9500	6.0500	+12.037%	361	6,303	-94.545%
2025-11-17	5.1500	5.4500	5.1500	5.4000	+9.312%	52	5,949	-93.889%
2025-11-14	4.9400	4.9400	4.9400	4.9400	+1.856%	2	5,940	-93.320%
2025-11-13	4.6500	4.8500	4.6500	4.8500	+29.333%	18	5,940	-93.196%
2025-11-10	3.8300	3.9200	3.7500	3.7500	-11.765%	7	5,935	-91.200%
2025-11-07	4.6000	4.6000	4.2500	4.2500	-2.299%	6	5,935	-92.235%
2025-11-06	3.9000	4.3500	3.9000	4.3500	+18.207%	9	5,941	-92.414%
2025-11-05	3.9500	3.9500	3.6000	3.6800	+1.939%	451	5,933	-91.033%
2025-11-04	3.6100	3.6100	3.6100	3.6100	+8.084%	1	6,071	-90.859%
2025-11-03	3.1200	3.4000	3.1200	3.3400	-5.114%	37	6,065	-90.120%
2025-10-31	3.2500	3.5500	3.2000	3.5200	-32.308%	32	6,065	-90.625%
2025-10-30	4.7300	5.2000	4.7300	5.2000	+19.540%	11	6,085	-93.654%
2025-10-29	4.4000	4.5000	4.3500	4.3500	-3.333%	22	6,079	-92.414%
2025-10-28	4.4800	4.5500	4.4800	4.5000	+4.167%	8	6,059	-92.667%
2025-10-27	4.3000	4.3200	4.3000	4.3200	-6.494%	4	6,056	-92.361%
2025-10-24	4.6800	4.8200	4.6200	4.6200	-18.662%	99	6,056	-92.857%
2025-10-22	5.5000	5.6800	5.5000	5.6800	+11.373%	6	6,062	-94.190%
2025-10-21	5.4500	5.4500	5.1000	5.1000	-14.286%	15	6,062	-93.529%
2025-10-20	6.0500	6.0500	5.9500	5.9500	-15.000%	2	6,054	-94.454%
2025-10-16	6.2500	7.0000	6.2500	7.0000	+6.870%	11	6,053	-95.286%
2025-10-15	6.3800	6.5500	6.3800	6.5500	+4.800%	2	6,045	-94.962%
2025-10-14	6.3000	6.3000	6.2500	6.2500	+5.932%	2	6,043	-94.720%
2025-10-13	5.9000	5.9000	5.9000	5.9000	-5.145%	1	6,043	-94.407%
2025-10-10	5.0200	6.2200	5.0000	6.2200	+19.615%	418	6,042	-94.695%
2025-10-09	5.2500	5.2500	5.2000	5.2000	+9.474%	523	5,990	-93.654%
2025-10-08	4.7600	4.7600	4.7500	4.7500	-10.377%	4	6,074	-93.053%
2025-10-07	5.3000	5.3000	5.3000	5.3000	-1.304%	2	6,073	-93.774%
2025-10-06	5.3800	5.7000	5.3700	5.3700	+8.048%	19	6,073	-93.855%
2025-10-03	4.9700	4.9700	4.9700	4.9700	-0.600%	2	6,063	-93.360%
2025-10-01	5.1800	5.1800	4.9500	5.0000	-0.990%	16	6,062	-93.400%
2025-09-30	5.3000	5.3000	5.0500	5.0500	+0.198%	40	6,064	-93.465%
2025-09-29	5.0000	5.0400	4.9700	5.0400	-0.787%	4	6,063	-93.452%
2025-09-26	5.3200	5.3200	5.0600	5.0800	-4.151%	13	6,065	-93.504%
2025-09-25	5.2000	5.3000	5.2000	5.3000	-1.487%	5	6,066	-93.774%
2025-09-24	5.1500	5.3800	5.1500	5.3800	+1.509%	19	6,068	-93.866%
2025-09-23	5.2100	5.3000	5.0900	5.3000	+15.217%	13	6,069	-93.774%
2025-09-22	4.4000	4.6000	4.3500	4.6000	+12.195%	11	6,058	-92.826%
2025-09-19	4.1000	4.1000	4.1000	4.1000	-9.890%	2	6,055	-91.951%
2025-09-17	4.5400	4.5500	4.4500	4.5500	+2.018%	5	6,053	-92.747%
2025-09-11	4.4600	4.4600	4.4600	4.4600	-3.043%	10	6,051	-92.601%
2025-09-10	4.6000	4.6000	4.6000	4.6000	+12.195%	1	6,051	-92.826%
2025-09-08	4.1000	4.1000	4.1000	4.1000	-5.747%	2	6,050	-91.951%
2025-09-05	4.2000	4.3500	4.2000	4.3500	+5.327%	16	6,050	-92.414%
2025-09-04	4.1300	4.1300	4.1300	4.1300	-13.958%	2	6,050	-92.010%
2025-09-02	4.9500	4.9500	4.8000	4.8000	+18.519%	6	6,048	-93.125%
2025-08-28	4.0700	4.0700	4.0500	4.0500	-3.571%	6	6,044	-91.852%
2025-08-27	4.2300	4.2300	4.2000	4.2000	-2.326%	2	6,046	-92.143%
2025-08-26	4.3000	4.3200	4.3000	4.3000	+2.381%	20	6,047	-92.326%
2025-08-25	4.2000	4.2000	4.2000	4.2000	-5.192%	4	6,044	-92.143%
2025-08-22	4.4300	4.4300	4.4300	4.4300	-5.745%	2	6,040	-92.551%
2025-08-20	4.7000	4.7000	4.7000	4.7000	+5.618%	10	6,038	-92.979%
2025-08-19	4.3700	4.4500	4.3700	4.4500	+15.885%	3	6,028	-92.584%
2025-08-14	3.9500	3.9500	3.8400	3.8400	-12.128%	16	6,029	-91.406%
2025-08-13	4.3700	4.3700	4.3700	4.3700	-0.682%	3	6,038	-92.449%
2025-08-12	4.4000	4.4000	4.4000	4.4000	-5.376%	2	6,038	-92.500%
2025-08-08	4.5200	4.6500	4.5200	4.6500	+6.897%	534	6,036	-92.903%
2025-08-07	4.3500	4.3500	4.3500	4.3500	-3.974%	1	5,867	-92.414%
2025-08-06	4.7000	4.7000	4.5300	4.5300	-10.827%	27	5,866	-92.715%
2025-08-05	5.1500	5.1500	5.0800	5.0800	-5.926%	4	5,864	-93.504%
2025-08-04	5.2500	5.5000	5.2500	5.4000	-3.571%	25	5,861	-93.889%
2025-08-01	5.0800	5.6000	4.9500	5.6000	+38.614%	15	5,849	-94.107%
2025-07-31	4.0300	4.1000	3.7600	4.0400	-1.222%	26	5,843	-91.832%
2025-07-30	4.0900	4.0900	4.0700	4.0900	0.000%	44	5,858	-91.932%
2025-07-29	4.0000	4.1600	4.0000	4.0900	+5.685%	10	5,902	-91.932%
2025-07-28	4.0000	4.0000	3.8700	3.8700	-4.444%	21	5,895	-91.473%
2025-07-25	4.0400	4.0500	4.0000	4.0500	+0.746%	22	5,902	-91.852%
2025-07-24	4.1500	4.2000	4.0200	4.0200	-10.067%	33	5,917	-91.791%
2025-07-23	4.5500	4.5500	4.4700	4.4700	-3.247%	3	5,949	-92.617%
2025-07-22	4.7000	4.7000	4.6200	4.6200	+2.895%	13	5,947	-92.857%
2025-07-21	4.6500	4.6500	4.4900	4.4900	-8.367%	24	5,934	-92.650%
2025-07-18	4.9000	4.9000	4.9000	4.9000	-7.021%	3	5,922	-93.265%
2025-07-16	5.3000	5.3000	5.2700	5.2700	+7.114%	14	5,925	-93.738%
2025-07-15	5.0000	5.0000	4.8500	4.9200	-3.340%	17	5,911	-93.293%
2025-07-14	5.1000	5.1400	5.0900	5.0900	-1.737%	7	5,914	-93.517%
2025-07-11	5.3200	5.3200	5.1300	5.1800	-10.690%	15	5,911	-93.629%
2025-07-09	5.8000	5.8000	5.8000	5.8000	-0.855%	4	5,900	-94.310%
2025-07-07	5.7500	5.8500	5.7500	5.8500	0.000%	22	5,900	-94.359%
2025-07-03	5.8500	5.8500	5.8500	5.8500	-5.645%	19	5,907	-94.359%
2025-07-02	6.4000	6.4000	6.2000	6.2000	-3.876%	2	5,907	-94.677%
2025-06-30	6.1700	6.4500	6.1700	6.4500	+4.032%	11	5,909	-94.884%
2025-06-27	6.4500	6.4500	6.2000	6.2000	-6.767%	9	5,904	-94.677%
2025-06-26	6.5000	6.6500	6.5000	6.6500	-8.904%	17	5,900	-95.038%
2025-06-25	7.2500	7.3500	7.2500	7.3000	+1.108%	102	5,887	-95.479%
2025-06-24	7.2500	7.2900	7.2200	7.2200	-12.272%	3	5,796	-95.429%
2025-06-23	8.2400	8.2400	8.1200	8.2300	-3.743%	4	5,797	-95.990%
2025-06-20	8.3000	8.6200	8.3000	8.5500	+10.323%	10	5,797	-96.140%
2025-06-18	7.8900	7.8900	7.7500	7.7500	-0.641%	10	5,795	-95.742%
2025-06-16	7.8000	7.8000	7.8000	7.8000	-3.704%	200	5,795	-95.769%
2025-06-12	8.1900	8.1900	8.1000	8.1000	+4.922%	4	5,707	-95.926%
2025-06-10	7.6200	7.7700	7.6000	7.7200	-2.155%	70	5,707	-95.725%
2025-06-06	7.9000	7.9000	7.8900	7.8900	-1.375%	10	5,641	-95.817%
2025-06-05	7.9800	8.0000	7.9800	8.0000	-8.987%	6	5,640	-95.875%
2025-06-03	8.7000	8.7900	8.5100	8.7900	-1.788%	35	5,644	-96.246%
2025-06-02	9.2000	9.2000	8.9500	8.9500	-3.243%	34	5,675	-96.313%
2025-05-30	9.1900	9.3900	9.1900	9.2500	+2.778%	18	5,646	-96.432%
2025-05-29	9.0500	9.0500	9.0000	9.0000	0.000%	4	5,647	-96.333%
2025-05-28	9.0400	9.0400	9.0000	9.0000	-0.552%	2	5,646	-96.333%
2025-05-27	9.1400	9.1400	9.0500	9.0500	-6.701%	2	5,646	-96.354%
2025-05-23	9.7900	9.7900	9.7000	9.7000	+3.743%	4	5,646	-96.598%
2025-05-22	9.3800	9.4300	9.2700	9.3500	-4.592%	13	5,646	-96.471%
2025-05-21	9.7000	9.8800	9.7000	9.8000	+7.692%	4	5,646	-96.633%
2025-05-20	9.1500	9.1500	9.1000	9.1000	-1.302%	2	5,645	-96.374%
2025-05-19	9.2200	9.2200	9.2200	9.2200	+2.444%	2	5,643	-96.421%
2025-05-16	9.0000	9.0000	9.0000	9.0000	-1.961%	4	5,645	-96.333%
2025-05-15	9.2400	9.2400	9.1500	9.1800	+7.368%	6	5,643	-96.405%
2025-05-14	8.3100	8.5500	8.3100	8.5500	+4.908%	27	5,643	-96.140%
2025-05-13	7.9000	8.1500	7.8500	8.1500	-5.233%	11	5,644	-95.951%
2025-05-12	8.5800	8.6800	8.4300	8.6000	-24.229%	26	5,644	-96.163%
2025-05-09	11.3300	11.3500	11.1500	11.3500	-1.732%	20	5,664	-97.093%
2025-05-08	11.5500	11.5500	11.5500	11.5500	-1.702%	4	5,667	-97.143%
2025-05-07	11.7600	11.7600	11.7500	11.7500	-6.746%	19	5,671	-97.191%
2025-05-06	12.6000	12.6000	12.6000	12.6000	+4.132%	4	5,672	-97.381%
2025-05-05	12.1800	12.1800	12.1000	12.1000	+8.132%	253	5,418	-97.273%
2025-05-02	11.7500	11.7500	11.1500	11.1900	-3.948%	34	5,470	-97.051%
2025-05-01	11.7900	11.7900	11.6500	11.6500	-13.383%	20	5,460	-97.167%
2025-04-30	13.8600	13.8600	13.4500	13.4500	+10.700%	6	5,450	-97.546%
2025-04-29	12.7700	12.7700	12.1500	12.1500	-2.800%	14	5,450	-97.284%
2025-04-28	12.5000	12.5000	12.5000	12.5000	+4.778%	1	5,451	-97.360%
2025-04-25	12.6500	12.6500	11.9300	11.9300	-6.063%	4	5,451	-97.234%
2025-04-24	13.5500	13.5500	12.7000	12.7000	-4.006%	4	5,451	-97.402%
2025-04-23	13.2300	13.2300	13.2300	13.2300	-17.467%	2	5,452	-97.506%
2025-04-22	16.2500	16.2500	16.0300	16.0300	-12.404%	6	5,454	-97.941%
2025-04-21	17.3500	18.3500	17.3500	18.3000	+13.173%	26	5,455	-98.197%
2025-04-17	16.1700	16.1700	16.1700	16.1700	-3.750%	5	5,489	-97.959%
2025-04-16	16.4000	16.8000	16.4000	16.8000	+17.895%	141	5,489	-98.036%
2025-04-15	14.2500	14.2500	14.2500	14.2500	+5.011%	5	5,418	-97.684%
2025-04-14	13.7500	13.7500	13.5400	13.5700	-7.372%	15	5,423	-97.568%
2025-04-11	16.5700	16.5700	14.6500	14.6500	+11.832%	4	5,438	-97.747%
2025-04-09	17.9800	17.9800	13.1000	13.1000	-24.277%	11	5,440	-97.481%
2025-04-08	14.7500	17.3000	13.9600	17.3000	-1.256%	21	5,429	-98.092%
2025-04-07	20.7000	21.1500	16.6000	17.5200	+7.485%	118	5,434	-98.116%
2025-04-04	18.5000	18.5000	16.0300	16.3000	+13.668%	328	5,425	-97.975%
2025-04-03	14.3000	15.2000	13.9100	14.3400	+38.551%	43	5,562	-97.699%
2025-04-02	11.3400	11.3400	10.3500	10.3500	-9.607%	6	5,536	-96.812%
2025-04-01	11.7000	11.9900	11.4500	11.4500	-4.979%	178	5,536	-97.118%
2025-03-31	12.8300	13.1600	12.0000	12.0500	+5.702%	70	5,401	-97.261%
2025-03-28	10.5000	11.4500	10.5000	11.4000	+17.526%	6	5,427	-97.105%
2025-03-26	9.0900	9.7800	9.0200	9.7000	+10.984%	4	5,425	-96.598%
2025-03-25	8.5500	8.7400	8.5500	8.7400	-5.103%	13	5,425	-96.224%
2025-03-24	9.2900	9.2900	9.2000	9.2100	-11.100%	18	5,414	-96.417%
2025-03-21	11.1500	11.1500	10.3600	10.3600	-2.996%	60	5,414	-96.815%
2025-03-19	10.6800	10.6800	10.6800	10.6800	+1.714%	1	5,426	-96.910%
2025-03-17	10.5800	10.5800	10.5000	10.5000	+3.448%	7	5,426	-96.857%
2025-03-14	10.6400	10.6500	10.1400	10.1500	-12.651%	4,818	5,386	-96.749%
2025-03-13	11.5000	11.7500	11.5000	11.6200	-0.258%	4	6,455	-97.160%
2025-03-11	10.9000	11.6500	10.9000	11.6500	-2.510%	217	6,455	-97.167%
2025-03-10	11.3100	12.2900	11.2200	11.9500	+18.317%	87	6,455	-97.238%
2025-03-07	10.8800	11.0500	10.1000	10.1000	-2.885%	148	6,454	-96.733%
2025-03-06	9.9100	10.4000	9.9100	10.4000	+20.930%	3	6,419	-96.827%
2025-03-05	8.9600	9.2500	8.6000	8.6000	-10.881%	91	6,418	-96.163%
2025-03-04	10.0500	10.2500	9.6500	9.6500	+12.209%	12	6,431	-96.580%
2025-02-28	8.4000	8.6000	8.4000	8.6000	+6.832%	14	6,430	-96.163%
2025-02-27	7.8500	8.0500	7.7500	8.0500	+5.505%	21	6,433	-95.901%
2025-02-26	7.3200	7.7800	7.2700	7.6300	-2.305%	14	6,426	-95.675%
2025-02-25	7.8100	7.8100	7.8100	7.8100	+13.188%	4	6,423	-95.775%
2025-02-21	6.6600	6.9000	6.6600	6.9000	+6.977%	12	6,427	-95.217%
2025-02-20	6.4400	6.4500	6.3000	6.4500	+4.032%	29	6,424	-94.884%
2025-02-18	6.2500	6.3500	6.2000	6.2000	+6.529%	4	6,412	-94.677%
2025-02-13	5.8500	5.8500	5.8200	5.8200	+3.929%	3	6,411	-94.330%
2025-02-10	5.6000	5.6000	5.6000	5.6000	-8.197%	10	6,409	-94.107%
2025-02-07	5.6000	6.1000	5.6000	6.1000	+6.272%	48	6,419	-94.590%
2025-02-06	5.7400	5.7400	5.7400	5.7400	-0.347%	1	6,415	-94.251%
2025-02-05	5.7600	5.7600	5.7600	5.7600	+8.679%	10	6,416	-94.271%
2025-02-04	5.5500	5.5700	5.3000	5.3000	-8.621%	19	6,416	-93.774%
2025-02-03	5.8000	5.8000	5.8000	5.8000	+3.571%	1	6,416	-94.310%
2025-01-31	5.6500	5.6500	5.5500	5.6000	-5.882%	716	6,417	-94.107%
2025-01-30	5.9500	5.9500	5.9500	5.9500	+2.586%	1	6,509	-94.454%
2025-01-29	5.8000	5.8000	5.8000	5.8000	+5.072%	10	6,508	-94.310%
2025-01-28	5.5500	5.5500	5.4500	5.5200	-15.207%	13	6,498	-94.022%
2025-01-27	6.5100	6.5100	6.5100	6.5100	+7.603%	10	6,498	-94.931%
2025-01-24	6.0500	6.0500	6.0500	6.0500	-0.820%	4	6,488	-94.545%
2025-01-23	6.1000	6.1000	6.1000	6.1000	-6.154%	1	6,488	-94.590%
2025-01-21	6.4800	6.5000	6.3000	6.5000	-7.143%	39	6,488	-94.923%
2025-01-17	7.1500	7.1500	7.0000	7.0000	-5.149%	8	6,471	-95.286%
2025-01-16	7.3500	7.5000	7.2000	7.3800	-1.600%	7	6,471	-95.528%
2025-01-15	7.5000	7.5000	7.4500	7.5000	-7.407%	8	6,471	-95.600%
2025-01-14	8.1000	8.1000	8.1000	8.1000	-1.818%	5	6,468	-95.926%
2025-01-13	8.3000	8.4100	8.2500	8.2500	+3.774%	8	6,468	-96.000%
2025-01-08	7.9500	7.9500	7.9500	7.9500	+0.252%	2	6,467	-95.849%
2025-01-07	7.7100	7.9300	7.7000	7.9300	+7.162%	6	6,467	-95.839%
2025-01-06	7.4000	7.4000	7.4000	7.4000	-7.500%	5	6,462	-95.541%
2025-01-03	8.0000	8.0000	8.0000	8.0000	-5.882%	2	6,457	-95.875%
2025-01-02	8.5000	8.5000	8.5000	8.5000	-0.118%	2	6,457	-96.118%
2024-12-31	8.5100	8.5100	8.5100	8.5100	-0.700%	1	6,456	-96.122%
2024-12-30	8.6500	8.6500	8.5700	8.5700	+7.125%	3	6,456	-96.149%
2024-12-27	8.0000	8.0000	8.0000	8.0000	+6.667%	2	6,454	-95.875%
2024-12-26	7.5000	7.5000	7.5000	7.5000	-8.537%	10	6,454	-95.600%
2024-12-20	8.3500	8.3500	8.1800	8.2000	-1.796%	4	6,444	-95.976%