Dark

AMZN20261218P160
AMZN Dec 18 2026 160.00 Put (AMZN261218P00160000)
option OPRA

EOD

Aug 20, 2026

0.5100+10.870%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5100	0.5100	0.5100	0.5100	+10.870%	2	6,714	0.000%
2026-08-19	0.4600	0.4600	0.4600	0.4600	-8.000%	1	6,712	+10.870%
2026-08-18	0.4600	0.5000	0.4600	0.5000	+8.696%	3	6,712	+2.000%
2026-08-17	0.4600	0.4600	0.4600	0.4600	+2.222%	1	6,713	+10.870%
2026-08-14	0.4700	0.4800	0.4500	0.4500	-13.462%	220	6,714	+13.333%
2026-08-13	0.5200	0.5200	0.5200	0.5200	+10.638%	1	6,904	-1.923%
2026-08-12	0.4600	0.4700	0.4600	0.4700	-2.083%	19	6,904	+8.511%
2026-08-11	0.4600	0.4800	0.4400	0.4800	-4.000%	52	6,900	+6.250%
2026-08-10	0.4600	0.5000	0.4400	0.5000	0.000%	19	6,906	+2.000%
2026-08-07	0.5000	0.5000	0.5000	0.5000	-9.091%	6	6,924	+2.000%
2026-08-06	0.5500	0.5500	0.5500	0.5500	0.000%	1	6,930	-7.273%
2026-08-05	0.5200	0.5500	0.5200	0.5500	0.000%	5	6,931	-7.273%
2026-08-04	0.5600	0.5800	0.5500	0.5500	+12.245%	10	6,936	-7.273%
2026-08-03	0.4900	0.5200	0.4900	0.4900	-19.672%	7	6,934	+4.082%
2026-07-31	0.7300	0.7300	0.6100	0.6100	-58.784%	205	6,937	-16.393%
2026-07-30	1.5400	1.5400	1.3600	1.4800	-17.778%	59	7,064	-65.541%
2026-07-29	1.6700	1.8000	1.6300	1.8000	+18.421%	13	7,079	-71.667%
2026-07-28	1.5900	1.6500	1.5100	1.5200	+4.828%	5	7,077	-66.447%
2026-07-27	1.4400	1.5000	1.4400	1.4500	0.000%	144	7,077	-64.828%
2026-07-24	1.7000	1.7200	1.4500	1.4500	-16.667%	45	6,938	-64.828%
2026-07-23	1.6500	1.8800	1.6500	1.7400	+24.286%	78	6,926	-70.690%
2026-07-22	1.3800	1.4100	1.3300	1.4000	+6.061%	24	6,923	-63.571%
2026-07-21	1.3500	1.3500	1.3200	1.3200	-1.493%	7	6,922	-61.364%
2026-07-20	1.3100	1.3400	1.3100	1.3400	-11.258%	3	6,922	-61.940%
2026-07-17	1.6400	1.6400	1.5100	1.5100	+3.425%	7	6,922	-66.225%
2026-07-16	1.3600	1.4600	1.2700	1.4600	+8.148%	46	6,918	-65.068%
2026-07-15	1.3200	1.3500	1.3200	1.3500	-20.118%	10	6,931	-62.222%
2026-07-14	1.6900	1.6900	1.6900	1.6900	0.000%	1	6,933	-69.822%
2026-07-13	1.6400	1.6900	1.6000	1.6900	-1.744%	4	6,932	-69.822%
2026-07-10	1.6300	1.7200	1.6300	1.7200	+1.176%	14	6,934	-70.349%
2026-07-09	1.7100	1.7100	1.7000	1.7000	-6.593%	2	6,943	-70.000%
2026-07-08	1.8300	1.8300	1.8200	1.8200	+1.676%	12	6,944	-71.978%
2026-07-06	1.7900	1.7900	1.7900	1.7900	-4.278%	1	6,936	-71.508%
2026-07-02	1.9300	1.9300	1.7800	1.8700	0.000%	72	6,933	-72.727%
2026-07-01	1.8500	1.8900	1.8400	1.8700	-7.426%	7	6,933	-72.727%
2026-06-30	2.0100	2.0800	1.9700	2.0200	+3.590%	36	6,934	-74.752%
2026-06-29	1.9600	1.9600	1.8800	1.9500	-23.828%	3	6,934	-73.846%
2026-06-26	2.4400	2.5600	2.4200	2.5600	+0.392%	3	6,934	-80.078%
2026-06-25	2.5000	2.6800	2.4700	2.5500	+35.638%	25	6,932	-80.000%
2026-06-24	1.8800	1.8800	1.8100	1.8800	-10.048%	3	6,951	-72.872%
2026-06-23	2.2400	2.2400	2.0600	2.0900	-9.524%	56	6,950	-75.598%
2026-06-22	2.0400	2.3900	1.9500	2.3100	+24.865%	68	6,948	-77.922%
2026-06-18	1.8500	1.8500	1.8500	1.8500	-9.314%	1	6,948	-72.432%
2026-06-17	1.7400	2.1000	1.7400	2.0400	+18.605%	82	6,948	-75.000%
2026-06-16	1.7000	1.7200	1.6700	1.7200	+1.176%	9	6,939	-70.349%
2026-06-15	1.9900	1.9900	1.7000	1.7000	-28.270%	27	6,942	-70.000%
2026-06-12	2.5300	2.5300	2.3700	2.3700	+10.748%	46	6,963	-78.481%
2026-06-11	2.3100	2.3100	2.1400	2.1400	-8.936%	17	6,952	-76.168%
2026-06-10	2.3500	2.3500	2.3500	2.3500	+15.196%	7	6,956	-78.298%
2026-06-09	2.0400	2.0400	2.0400	2.0400	+0.493%	12	6,963	-75.000%
2026-06-08	2.0200	2.0300	2.0200	2.0300	-0.490%	252	6,965	-74.877%
2026-06-05	1.6700	2.0400	1.6700	2.0400	+22.156%	4	7,067	-75.000%
2026-06-04	1.6700	1.6700	1.6700	1.6700	-10.215%	3	7,065	-69.461%
2026-06-03	1.7500	1.8600	1.7500	1.8600	+13.415%	8	7,066	-72.581%
2026-06-02	1.6400	1.6400	1.6400	1.6400	+10.067%	63	7,062	-68.902%
2026-06-01	1.5000	1.5400	1.4700	1.4900	+14.615%	4,012	6,999	-65.772%
2026-05-29	1.3700	1.3700	1.3000	1.3000	-2.985%	4	7,949	-60.769%
2026-05-28	1.3600	1.4200	1.3300	1.3400	-2.190%	24	7,953	-61.940%
2026-05-27	1.3500	1.3700	1.3500	1.3700	-8.667%	13	7,965	-62.774%
2026-05-26	1.4700	1.5100	1.4700	1.5000	+3.448%	10	7,964	-66.000%
2026-05-22	1.4400	1.4500	1.4400	1.4500	-3.333%	14	7,970	-64.828%
2026-05-21	1.5400	1.5400	1.5000	1.5000	-14.773%	303	8,268	-66.000%
2026-05-19	1.7200	1.7600	1.7200	1.7600	+11.392%	5	8,268	-71.023%
2026-05-18	1.5900	1.6200	1.5400	1.5800	+0.637%	21	8,267	-67.722%
2026-05-14	1.6200	1.6200	1.5700	1.5700	-0.633%	2	8,267	-67.516%
2026-05-13	1.6800	1.6800	1.5700	1.5800	-4.819%	15	8,270	-67.722%
2026-05-12	1.6600	1.6600	1.6600	1.6600	+6.410%	1	8,270	-69.277%
2026-05-11	1.7800	1.7800	1.5500	1.5600	-4.878%	10	8,270	-67.308%
2026-05-07	1.6400	1.6400	1.6400	1.6400	+7.895%	1	8,279	-68.902%
2026-05-06	1.7900	1.7900	1.5200	1.5200	-3.797%	7	8,278	-66.447%
2026-05-05	1.4700	1.6100	1.4400	1.5800	-5.952%	5	8,280	-67.722%
2026-05-04	1.7500	1.7500	1.6800	1.6800	-2.326%	14	8,284	-69.643%
2026-05-01	1.8400	1.8400	1.6400	1.7200	-7.027%	14	8,304	-70.349%
2026-04-30	1.5400	1.8600	1.4900	1.8500	-8.867%	55	8,304	-72.432%
2026-04-29	2.2200	2.2200	2.0000	2.0300	-6.452%	11	8,359	-74.877%
2026-04-28	2.1900	2.2200	2.1700	2.1700	-2.691%	8	8,364	-76.498%
2026-04-27	2.2200	2.2800	2.2200	2.2300	+0.450%	72	8,323	-77.130%
2026-04-24	2.4200	2.4500	2.2200	2.2200	-14.943%	15	8,347	-77.027%
2026-04-23	2.5200	2.6100	2.5200	2.6100	+4.819%	7	8,343	-80.460%
2026-04-22	2.5600	2.5900	2.4900	2.4900	-6.038%	7	8,348	-79.518%
2026-04-21	2.6200	2.6600	2.6200	2.6500	-7.018%	8	8,347	-80.755%
2026-04-20	2.9200	2.9200	2.8500	2.8500	+1.786%	27	8,347	-82.105%
2026-04-17	2.5600	2.8000	2.5600	2.8000	-3.114%	9	8,368	-81.786%
2026-04-16	2.9100	2.9300	2.8500	2.8900	-1.365%	48	8,370	-82.353%
2026-04-15	3.0500	3.0500	2.9200	2.9300	-2.333%	20	8,379	-82.594%
2026-04-14	3.0200	3.1000	2.8100	3.0000	-17.808%	32	8,390	-83.000%
2026-04-13	3.8500	3.8500	3.6500	3.6500	-4.700%	3	8,401	-86.027%
2026-04-10	4.1000	4.1000	3.8300	3.8300	-15.078%	25	8,400	-86.684%
2026-04-09	4.4000	4.5100	4.3800	4.5100	-14.906%	75	8,417	-88.692%
2026-04-08	4.8000	5.3000	4.8000	5.3000	-17.829%	136	8,479	-90.377%
2026-04-07	6.6500	6.9000	6.4400	6.4500	-0.769%	45	8,509	-92.093%
2026-04-06	6.7200	6.7200	6.4400	6.5000	-10.959%	3,988	8,306	-92.154%
2026-04-02	7.7000	7.9000	7.1000	7.3000	+5.951%	42	4,555	-93.014%
2026-04-01	6.7500	6.8900	6.4700	6.8900	-4.306%	26	4,555	-92.598%
2026-03-31	8.0500	8.1500	7.2000	7.2000	-14.793%	138	4,557	-92.917%
2026-03-30	8.8900	8.8900	8.3500	8.4500	-8.152%	47	4,664	-93.964%
2026-03-27	8.4900	9.2000	8.4900	9.2000	+19.481%	49	4,642	-94.457%
2026-03-26	6.8500	7.7000	6.8500	7.7000	+15.269%	101	4,630	-93.377%
2026-03-25	6.6500	6.9000	6.6500	6.6800	-6.443%	68	4,544	-92.365%
2026-03-24	7.4000	7.4000	7.1400	7.1400	+4.539%	24	4,536	-92.857%
2026-03-23	7.1500	7.1500	6.7000	6.8300	-17.212%	96	4,535	-92.533%
2026-03-20	7.7400	8.2500	7.7400	8.2500	+10.590%	28	4,536	-93.818%
2026-03-19	7.6500	7.8000	7.3500	7.4600	+4.045%	8	4,517	-93.164%
2026-03-18	6.7700	7.2900	6.7700	7.1700	+15.645%	33	4,512	-92.887%
2026-03-17	6.2000	6.2000	6.2000	6.2000	-8.148%	2	4,502	-91.774%
2026-03-16	7.2500	7.2500	6.7500	6.7500	-16.253%	4	4,502	-92.444%
2026-03-13	7.7500	8.2000	7.7000	8.0600	+4.000%	24	4,504	-93.672%
2026-03-12	7.8200	7.8200	7.7500	7.7500	+10.714%	2	4,510	-93.419%
2026-03-11	6.4500	7.0000	6.4500	7.0000	+3.093%	4	4,508	-92.714%
2026-03-10	7.0200	7.0200	6.6000	6.7900	-15.442%	13	4,506	-92.489%
2026-03-09	8.2000	8.5000	7.9000	8.0300	+7.067%	15	4,506	-93.649%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+12.782%	1	4,503	-93.200%
2026-03-05	6.7000	6.7800	6.6500	6.6500	+3.906%	3	4,502	-92.331%
2026-03-04	6.8600	6.8600	6.4000	6.4000	-17.419%	4	4,504	-92.031%
2026-03-03	8.8000	8.8000	7.7500	7.7500	+4.730%	51	4,506	-93.419%
2026-03-02	8.0000	8.0000	7.4000	7.4000	-2.246%	82	4,476	-93.108%
2026-02-27	8.0000	8.0000	7.4200	7.5700	-3.567%	14	4,477	-93.263%
2026-02-26	7.3000	7.8500	7.3000	7.8500	+11.348%	9	4,473	-93.503%
2026-02-25	7.0000	7.1000	7.0000	7.0500	-5.369%	8	4,478	-92.766%
2026-02-24	8.0200	8.3800	7.2000	7.4500	-11.098%	76	4,478	-93.154%
2026-02-23	8.4100	8.4100	8.3800	8.3800	+13.243%	6	4,528	-93.914%
2026-02-20	7.4500	7.4500	7.0900	7.4000	-8.642%	8	4,528	-93.108%
2026-02-19	8.1000	8.2500	7.9500	8.1000	+0.621%	48	4,528	-93.704%
2026-02-18	7.9000	8.0500	7.6000	8.0500	-5.958%	20	4,505	-93.665%
2026-02-17	8.8000	9.3500	8.4700	8.5600	-4.571%	53	4,486	-94.042%
2026-02-13	8.9000	9.1800	8.4700	8.9700	-0.333%	558	4,087	-94.314%
2026-02-12	7.6300	9.2000	7.6300	9.0000	+15.385%	176	4,087	-94.333%
2026-02-11	7.6000	8.2900	7.5000	7.8000	+6.849%	11	4,037	-93.462%
2026-02-10	7.4000	7.5500	6.9000	7.3000	+0.413%	47	4,030	-93.014%
2026-02-09	7.9000	8.2000	6.9900	7.2700	+1.253%	238	3,996	-92.985%
2026-02-06	8.4000	8.6000	7.0000	7.1800	+8.788%	528	3,820	-92.897%
2026-02-05	6.0800	6.9000	6.0800	6.6000	+25.714%	64	3,480	-92.273%
2026-02-04	4.9500	5.2500	4.9500	5.2500	+17.713%	2	3,425	-90.286%
2026-02-03	3.7100	4.5900	3.7100	4.4600	+15.844%	6	3,425	-88.565%
2026-02-02	3.7900	3.8500	3.7900	3.8500	-5.637%	7	3,424	-86.753%
2026-01-29	4.2500	4.5000	4.0800	4.0800	+5.974%	12	3,426	-87.500%
2026-01-27	4.1000	4.1000	3.8400	3.8500	-8.333%	34	3,424	-86.753%
2026-01-26	4.2000	4.2000	4.2000	4.2000	-4.545%	1	3,407	-87.857%
2026-01-22	4.4900	4.4900	4.4000	4.4000	-15.385%	3	3,407	-88.409%
2026-01-21	5.0500	5.2000	5.0500	5.2000	+2.970%	101	3,408	-90.192%
2026-01-20	4.8300	5.2000	4.8300	5.0500	+18.824%	9	3,307	-89.901%
2026-01-16	4.2500	4.2500	4.2500	4.2500	-1.848%	1	3,308	-88.000%
2026-01-15	4.2500	4.3300	4.2500	4.3300	-5.870%	4	3,308	-88.222%
2026-01-14	4.4000	4.6000	4.4000	4.6000	+17.347%	3	3,310	-88.913%
2026-01-13	3.9200	3.9200	3.9200	3.9200	+6.233%	2	3,308	-86.990%
2026-01-12	3.7000	3.7000	3.6500	3.6900	-0.806%	4	3,306	-86.179%
2026-01-09	3.9900	4.0000	3.7200	3.7200	-4.615%	10	3,305	-86.290%
2026-01-08	4.0000	4.0000	3.8800	3.9000	-4.878%	33	3,297	-86.923%
2026-01-07	4.2500	4.3000	4.0700	4.1000	-3.529%	56	3,287	-87.561%
2026-01-06	4.8500	4.8500	4.1900	4.2500	-12.008%	128	3,318	-88.000%
2026-01-05	4.9400	4.9400	4.8300	4.8300	-13.750%	26	3,317	-89.441%
2026-01-02	4.8500	5.7900	4.8500	5.6000	+14.286%	33	3,338	-90.893%
2025-12-31	4.8000	4.9500	4.8000	4.9000	0.000%	9	3,322	-89.592%
2025-12-30	4.8800	4.9000	4.8800	4.9000	+0.616%	62	3,322	-89.592%
2025-12-29	5.0500	5.0800	4.8700	4.8700	-1.417%	215	3,275	-89.528%
2025-12-26	5.0200	5.0200	4.9400	4.9400	-5.000%	7	3,159	-89.676%
2025-12-23	5.2000	5.2000	5.2000	5.2000	-4.587%	1	3,156	-90.192%
2025-12-22	5.8000	5.8000	5.4500	5.4500	-5.217%	39	3,155	-90.642%
2025-12-19	5.7500	5.7500	5.7500	5.7500	-6.199%	1	3,118	-91.130%
2025-12-18	6.1300	6.1300	6.1300	6.1300	-4.961%	1	3,119	-91.680%
2025-12-16	6.4500	6.4500	6.4500	6.4500	-0.769%	2	3,120	-92.093%
2025-12-15	6.6700	6.6700	6.5000	6.5000	+1.881%	26	3,120	-92.154%
2025-12-12	6.3800	6.3800	6.3800	6.3800	+6.689%	3	3,104	-92.006%
2025-12-11	6.0000	6.0000	5.9700	5.9800	+0.504%	13	3,101	-91.472%
2025-12-10	5.9100	5.9500	5.8500	5.9500	-4.800%	105	3,096	-91.429%
2025-12-09	6.3500	6.3500	6.1800	6.2500	-3.101%	46	2,997	-91.840%
2025-12-08	6.3000	6.4500	6.3000	6.4500	+4.878%	7	2,969	-92.093%
2025-12-05	6.0800	6.1500	6.0800	6.1500	-6.107%	7	2,974	-91.707%
2025-12-04	6.1000	6.6500	6.1000	6.5500	+3.968%	26	2,974	-92.214%
2025-12-03	6.3000	6.3000	6.3000	6.3000	+1.124%	1	2,973	-91.905%
2025-11-26	6.4000	6.4000	6.2300	6.2300	-7.015%	10	2,965	-91.814%
2025-11-25	6.6700	6.7100	6.6700	6.7000	-4.965%	27	2,965	-92.388%
2025-11-24	7.2500	7.2500	7.0000	7.0500	-12.422%	3	2,991	-92.766%
2025-11-21	9.1100	9.1100	8.0500	8.0500	+11.034%	15	2,989	-93.665%
2025-11-20	7.2500	7.2500	7.2500	7.2500	-10.161%	12	2,987	-92.966%
2025-11-19	8.0700	8.0700	8.0700	8.0700	+6.184%	1	2,989	-93.680%
2025-11-18	7.3000	7.6000	7.3000	7.6000	+6.742%	2	2,988	-93.289%
2025-11-17	7.1200	7.1200	7.1200	7.1200	+12.837%	25	2,987	-92.837%
2025-11-14	6.3500	6.3500	6.3100	6.3100	-1.406%	16	2,987	-91.918%
2025-11-13	5.9900	6.4000	5.9900	6.4000	+18.081%	7	2,972	-92.031%
2025-11-12	5.4000	5.4200	5.4000	5.4200	+7.327%	2	2,977	-90.590%
2025-11-11	5.0500	5.0500	5.0500	5.0500	+0.398%	1	2,976	-89.901%
2025-11-10	5.0300	5.0300	5.0300	5.0300	-5.981%	1	2,975	-89.861%
2025-11-07	5.9500	6.0500	5.3500	5.3500	+6.574%	1,108	2,975	-90.467%
2025-11-05	5.0200	5.0200	5.0200	5.0200	+9.847%	1	3,334	-89.841%
2025-11-04	4.4500	4.5700	4.4500	4.5700	+8.810%	6	3,334	-88.840%
2025-11-03	4.0500	4.2400	4.0500	4.2000	-11.579%	24	3,333	-87.857%
2025-10-31	4.4500	4.7500	4.2000	4.7500	-31.159%	233	3,333	-89.263%
2025-10-30	6.8500	6.9000	6.8500	6.9000	+17.949%	202	3,541	-92.609%
2025-10-29	5.9500	6.0000	5.8000	5.8500	-0.847%	34	3,505	-91.282%
2025-10-28	6.0500	6.0500	5.9000	5.9000	-0.506%	7	3,479	-91.356%
2025-10-27	5.8000	5.9800	5.7900	5.9300	-5.120%	51	3,447	-91.400%
2025-10-24	6.1500	6.2500	6.1400	6.2500	-7.407%	7	3,447	-91.840%
2025-10-23	6.9800	7.0100	6.7500	6.7500	-8.163%	7	3,446	-92.444%
2025-10-22	7.3000	7.3500	7.3000	7.3500	+9.701%	13	3,448	-93.061%
2025-10-21	6.9500	6.9500	6.6500	6.7000	-24.804%	12	3,441	-92.388%
2025-10-17	8.9100	8.9100	8.9100	8.9100	+10.000%	1	3,436	-94.276%
2025-10-16	8.1000	8.1000	8.1000	8.1000	-4.706%	34	3,435	-93.704%
2025-10-15	8.3500	8.5000	8.3500	8.5000	+3.659%	45	3,401	-94.000%
2025-10-14	8.4100	8.4100	8.1900	8.2000	+7.190%	6	3,357	-93.780%
2025-10-13	7.6500	7.6500	7.6500	7.6500	-6.020%	35	3,356	-93.333%
2025-10-10	6.5200	8.1400	6.5200	8.1400	+21.493%	7	3,321	-93.735%
2025-10-09	6.7000	6.7000	6.7000	6.7000	+8.065%	1	3,319	-92.388%
2025-10-08	6.4000	6.4000	6.2000	6.2000	-11.047%	938	3,319	-91.774%
2025-10-07	6.9700	6.9700	6.9700	6.9700	-2.517%	1	4,255	-92.683%
2025-10-06	7.4500	7.4500	7.1500	7.1500	+3.623%	2	4,255	-92.867%
2025-10-03	6.9500	6.9500	6.9000	6.9000	+1.025%	2	4,253	-92.609%
2025-10-02	6.8300	6.8300	6.8300	6.8300	+4.275%	1	4,252	-92.533%
2025-10-01	6.6000	6.6000	6.5500	6.5500	-2.963%	6	4,252	-92.214%
2025-09-30	6.8800	6.8800	6.7400	6.7500	+3.846%	76	4,251	-92.444%
2025-09-29	6.5700	6.6000	6.5000	6.5000	-2.840%	3	4,264	-92.154%
2025-09-26	6.6900	6.6900	6.6900	6.6900	-8.856%	1	4,265	-92.377%
2025-09-25	6.9200	7.3400	6.8500	7.3400	+4.857%	5	4,265	-93.052%
2025-09-23	6.8000	7.0000	6.8000	7.0000	+14.754%	11	4,264	-92.714%
2025-09-22	5.8000	6.1000	5.7500	6.1000	+8.156%	9	4,253	-91.639%
2025-09-19	5.6400	5.6400	5.6400	5.6400	-8.885%	2	4,249	-90.957%
2025-09-12	6.1900	6.1900	6.1900	6.1900	+2.314%	29	4,247	-91.761%
2025-09-10	5.3600	6.0500	5.3600	6.0500	+14.151%	5	4,247	-91.570%
2025-09-04	5.3000	5.3000	5.3000	5.3000	-11.667%	3	4,244	-90.377%
2025-09-03	6.0000	6.0000	6.0000	6.0000	-2.439%	46	4,241	-91.500%
2025-09-02	6.2100	6.3500	6.1500	6.1500	+6.586%	55	4,275	-91.707%
2025-08-29	5.7700	5.7700	5.7700	5.7700	+9.905%	4	4,240	-91.161%
2025-08-28	5.2500	5.2500	5.2500	5.2500	-5.914%	1	4,240	-90.286%
2025-08-27	5.5800	5.5800	5.5800	5.5800	+1.087%	5	4,241	-90.860%
2025-08-25	5.6500	5.6500	5.5200	5.5200	-9.508%	3	4,241	-90.761%
2025-08-20	6.0000	6.5100	6.0000	6.1000	+7.018%	22	4,238	-91.639%
2025-08-19	5.7500	5.7500	5.7000	5.7000	+5.556%	7	4,220	-91.053%
2025-08-18	5.5000	5.5000	5.4000	5.4000	+3.448%	27	4,225	-90.556%
2025-08-15	5.2000	5.2200	5.2000	5.2200	+2.353%	22	4,222	-90.230%
2025-08-14	5.2000	5.2500	5.1000	5.1000	-10.526%	17	4,216	-90.000%
2025-08-13	5.7000	5.7000	5.7000	5.7000	-4.362%	1	4,229	-91.053%
2025-08-12	5.9600	5.9600	5.9600	5.9600	-2.295%	1	4,230	-91.443%
2025-08-11	6.0900	6.1300	6.0900	6.1000	0.000%	90	4,230	-91.639%
2025-08-08	6.0000	6.1000	6.0000	6.1000	-2.400%	3,185	4,177	-91.639%
2025-08-07	6.0000	6.2500	6.0000	6.2500	+2.459%	3	3,199	-91.840%
2025-08-06	6.5500	6.5500	6.1000	6.1000	-10.294%	6	3,196	-91.639%
2025-08-05	6.9500	6.9500	6.8000	6.8000	-7.483%	2	3,194	-92.500%
2025-08-04	7.0500	7.3500	7.0500	7.3500	+4.255%	3	3,194	-93.061%
2025-08-01	6.9600	7.0500	6.5500	7.0500	+34.286%	7	3,193	-92.766%
2025-07-31	5.1100	5.3000	5.1100	5.2500	-5.405%	4	3,188	-90.286%
2025-07-30	5.4500	5.5500	5.4500	5.5500	+3.545%	5	3,186	-90.811%
2025-07-29	5.2200	5.3600	5.2200	5.3600	+4.078%	13	3,181	-90.485%
2025-07-28	5.0500	5.1500	4.9900	5.1500	-2.647%	21	3,179	-90.097%
2025-07-25	5.2900	5.2900	5.2900	5.2900	-1.490%	24	3,195	-90.359%
2025-07-24	5.4500	5.5000	5.3000	5.3700	-8.983%	38	3,202	-90.503%
2025-07-23	5.9500	5.9500	5.9000	5.9000	-2.479%	16	3,209	-91.356%
2025-07-22	6.0500	6.0500	6.0500	6.0500	+4.310%	114	3,215	-91.570%
2025-07-21	6.1200	6.1200	5.8000	5.8000	-12.387%	5	3,110	-91.207%
2025-07-18	6.6200	6.6200	6.6200	6.6200	-2.647%	1	3,107	-92.296%
2025-07-17	6.8000	6.8000	6.8000	6.8000	+7.087%	20	3,106	-92.500%
2025-07-15	6.4300	6.4500	6.3500	6.3500	-3.788%	5	3,106	-91.969%
2025-07-14	6.6000	6.6000	6.6000	6.6000	0.000%	5	3,108	-92.273%
2025-07-11	7.1700	7.1700	6.6000	6.6000	-7.042%	6	3,108	-92.273%
2025-07-10	7.1000	7.1000	7.0500	7.1000	-1.389%	5	3,107	-92.817%
2025-07-09	7.4700	7.4700	7.1500	7.2000	-8.280%	8	3,108	-92.917%
2025-07-08	7.5900	7.8500	7.5900	7.8500	+4.667%	7	3,113	-93.503%
2025-07-07	7.5000	7.5000	7.5000	7.5000	-0.794%	2	3,111	-93.200%
2025-07-03	7.5200	7.5600	7.5200	7.5600	-4.304%	2	3,111	-93.254%
2025-07-02	7.9000	7.9000	7.9000	7.9000	-0.629%	3	3,111	-93.544%
2025-07-01	8.1500	8.1500	7.9500	7.9500	-4.904%	2	3,127	-93.585%
2025-06-30	8.0500	8.3600	8.0500	8.3600	+1.951%	2	3,127	-93.900%
2025-06-27	8.1500	8.2900	8.1000	8.2000	-3.529%	14	3,127	-93.780%
2025-06-26	9.2000	9.2000	8.5000	8.5000	-9.091%	142	3,121	-94.000%
2025-06-25	9.3000	9.4000	9.3000	9.3500	+1.630%	38	3,175	-94.545%
2025-06-24	9.3400	9.3400	9.2000	9.2000	-11.197%	4	3,198	-94.457%
2025-06-23	10.4000	10.4000	10.2600	10.3600	-4.074%	5	3,198	-95.077%
2025-06-20	10.3200	10.8900	10.3200	10.8000	+7.143%	18	3,197	-95.278%
2025-06-18	9.8600	10.0800	9.7500	10.0800	+1.818%	11	3,195	-94.940%
2025-06-17	9.8300	9.9000	9.8300	9.9000	-1.198%	2	3,195	-94.848%
2025-06-13	10.0900	10.0900	10.0200	10.0200	-2.244%	4	3,196	-94.910%
2025-06-12	10.6000	10.6000	10.2000	10.2500	+5.128%	6	3,196	-95.024%
2025-06-10	9.8400	9.8400	9.7500	9.7500	-4.412%	2	3,193	-94.769%
2025-06-06	10.2700	10.2700	10.2000	10.2000	+0.493%	4	3,193	-95.000%
2025-06-05	10.1500	10.1500	10.1500	10.1500	-6.452%	1	3,193	-94.975%
2025-06-04	11.1500	11.1500	10.8500	10.8500	-1.810%	6	3,200	-95.300%
2025-06-03	11.1400	11.1400	11.0500	11.0500	-5.069%	2	3,200	-95.385%
2025-06-02	11.6400	11.6400	11.6400	11.6400	-0.086%	2	3,199	-95.619%
2025-05-30	11.7400	11.7900	11.6500	11.6500	+1.304%	16	3,201	-95.622%
2025-05-29	11.3900	11.5000	11.3000	11.5000	+0.877%	7	3,200	-95.565%
2025-05-28	11.3500	11.4900	11.3000	11.4000	0.000%	8	3,199	-95.526%
2025-05-27	11.6000	11.6000	11.3000	11.4000	-7.692%	10	3,198	-95.526%
2025-05-23	12.6500	12.6500	12.2000	12.3500	+5.106%	16	3,197	-95.870%
2025-05-22	11.8400	11.8400	11.6500	11.7500	-5.089%	19	3,197	-95.660%
2025-05-21	12.1000	12.4400	12.1000	12.3800	+5.812%	24	3,197	-95.880%
2025-05-20	11.6000	11.7000	11.6000	11.7000	+4.933%	2	3,217	-95.641%
2025-05-19	11.4500	11.4500	11.1500	11.1500	-0.446%	6	3,215	-95.426%
2025-05-16	11.2000	11.2000	11.2000	11.2000	-2.609%	60	3,221	-95.446%
2025-05-15	11.6700	11.6700	11.5000	11.5000	+10.048%	35	3,191	-95.565%
2025-05-14	10.4500	10.4500	10.4500	10.4500	+0.481%	1	3,156	-95.120%
2025-05-13	9.9800	10.4000	9.9500	10.4000	-3.793%	12	3,156	-95.096%
2025-05-12	10.9800	11.0200	10.8100	10.8100	-23.060%	13	3,165	-95.282%
2025-05-09	14.1000	14.1000	14.0500	14.0500	-0.355%	6	3,175	-96.370%
2025-05-08	14.7500	14.7500	14.1000	14.1000	-6.125%	3	3,178	-96.383%
2025-05-07	14.8000	15.0200	14.8000	15.0200	-5.535%	11	3,179	-96.605%
2025-05-06	15.9000	15.9000	15.9000	15.9000	+4.605%	2	3,184	-96.792%
2025-05-05	15.2000	15.2000	15.2000	15.2000	+6.667%	5	3,182	-96.645%
2025-05-02	15.0000	15.0000	14.0100	14.2500	-3.324%	632	3,177	-96.421%
2025-05-01	14.9500	14.9500	14.7400	14.7400	-13.801%	132	2,919	-96.540%
2025-04-30	16.5500	17.8000	16.5500	17.1000	+11.039%	4	2,903	-97.018%
2025-04-29	15.6000	15.7400	15.4000	15.4000	-2.222%	28	2,901	-96.688%
2025-04-28	14.8000	15.7500	14.8000	15.7500	+4.790%	21	2,901	-96.762%
2025-04-25	15.5500	15.5700	15.0300	15.0300	-10.536%	12	2,902	-96.607%
2025-04-23	16.6000	16.8000	16.4400	16.8000	-13.625%	21	2,907	-96.964%
2025-04-22	20.8600	20.8600	19.4500	19.4500	-12.975%	4	2,903	-97.378%
2025-04-21	22.0000	22.8500	22.0000	22.3500	+19.839%	25	2,904	-97.718%
2025-04-16	18.6500	18.6500	18.6500	18.6500	+5.070%	1	2,923	-97.265%
2025-04-15	17.5900	17.7600	17.5600	17.7500	+1.313%	6	2,923	-97.127%
2025-04-14	17.0000	17.5200	17.0000	17.5200	-1.296%	11	2,927	-97.089%
2025-04-11	20.0000	20.0000	17.7500	17.7500	+14.516%	14	2,918	-97.127%
2025-04-09	21.3900	22.7500	15.5000	15.5000	-32.667%	122	2,917	-96.710%
2025-04-08	23.0200	23.0200	23.0200	23.0200	+12.074%	1	2,984	-97.785%
2025-04-07	24.6000	24.6000	20.5400	20.5400	+1.432%	24	2,984	-97.517%
2025-04-04	23.4500	23.4500	20.1500	20.2500	+8.871%	18	2,995	-97.481%
2025-04-03	17.5000	19.2500	17.1600	18.6000	+28.988%	39	2,995	-97.258%
2025-04-01	14.1000	14.4200	14.0100	14.4200	-5.132%	16	2,963	-96.463%
2025-03-31	16.3700	16.3700	15.2000	15.2000	+4.828%	15	2,949	-96.645%
2025-03-28	14.5000	14.5000	14.5000	14.5000	+20.833%	2	2,948	-96.483%
2025-03-26	12.0000	12.0000	12.0000	12.0000	+2.389%	2	2,949	-95.750%
2025-03-24	11.5800	11.7900	11.5800	11.7200	-10.534%	5	2,947	-95.648%
2025-03-21	13.1000	13.1000	13.1000	13.1000	+3.150%	2	2,948	-96.107%
2025-03-20	13.4000	13.4000	12.7000	12.7000	-12.474%	48	2,948	-95.984%
2025-03-18	14.5100	14.5100	14.5100	14.5100	+13.006%	1	2,948	-96.485%
2025-03-17	12.8500	12.8500	12.8000	12.8400	-0.619%	4	2,949	-96.028%
2025-03-14	13.2000	13.2000	12.9200	12.9200	-11.688%	4	2,946	-96.053%
2025-03-13	14.0500	14.7700	14.0000	14.6300	+10.833%	11	2,943	-96.514%
2025-03-12	13.9000	13.9100	13.2000	13.2000	-9.216%	29	2,943	-96.136%
2025-03-10	14.7800	14.7800	14.5400	14.5400	+11.418%	40	2,934	-96.492%
2025-03-07	14.5500	14.5500	13.0500	13.0500	+21.395%	14	2,915	-96.092%
2025-03-05	11.4500	11.7500	10.7500	10.7500	-20.074%	129	2,915	-95.256%
2025-03-04	13.2000	13.5500	13.1500	13.4500	+21.062%	4	2,969	-96.208%
2025-02-28	11.1100	11.1100	11.1100	11.1100	+6.827%	2	2,968	-95.410%
2025-02-27	10.0600	10.4000	10.0500	10.4000	-6.391%	25	2,967	-95.096%
2025-02-25	10.8900	11.1100	10.8900	11.1100	+19.720%	19	2,975	-95.410%
2025-02-24	9.2800	9.2800	9.2800	9.2800	+13.171%	1	2,975	-94.504%
2025-02-20	8.2000	8.2000	8.2000	8.2000	+1.611%	2	2,975	-93.780%
2025-02-18	8.1600	8.1600	8.0700	8.0700	+6.605%	2	2,977	-93.680%
2025-02-14	7.8500	7.8500	7.5700	7.5700	-0.132%	4	2,976	-93.263%
2025-02-13	7.5800	7.5800	7.5800	7.5800	+3.129%	2	2,976	-93.272%
2025-02-11	7.3500	7.4000	7.3000	7.3500	+2.368%	9	2,974	-93.061%
2025-02-10	7.1800	7.1800	7.1800	7.1800	-7.355%	21	2,965	-92.897%
2025-02-07	7.7500	7.7500	7.7500	7.7500	+7.639%	2	2,965	-93.419%
2025-02-06	7.2000	7.2000	7.2000	7.2000	-8.280%	2	2,965	-92.917%
2025-02-03	7.8500	7.8500	7.8500	7.8500	+8.726%	1	2,965	-93.503%
2025-01-31	7.2200	7.2200	7.2200	7.2200	-7.436%	2	2,965	-92.936%
2025-01-30	7.8000	7.8000	7.8000	7.8000	+6.122%	3	2,962	-93.462%
2025-01-29	7.4000	7.4000	7.3500	7.3500	+3.376%	4	2,962	-93.061%
2025-01-28	7.2000	7.2000	6.9400	7.1100	-20.559%	4	2,959	-92.827%
2025-01-27	8.9500	8.9500	8.9500	8.9500	+19.333%	1	2,959	-94.302%
2025-01-24	7.5000	7.5000	7.5000	7.5000	-6.250%	40	2,958	-93.200%
2025-01-22	8.0000	8.0500	7.7500	8.0000	-1.235%	208	2,958	-93.625%
2025-01-21	8.5000	8.5000	8.1000	8.1000	-16.495%	16	2,815	-93.704%
2025-01-16	9.7000	9.7000	9.7000	9.7000	-0.818%	1	2,823	-94.742%
2025-01-08	9.9800	10.3000	9.6500	9.7800	+5.161%	11	2,826	-94.785%
2025-01-06	9.2400	9.3000	9.2400	9.3000	-7.921%	188	2,826	-94.516%
2025-01-03	10.1000	10.1000	10.1000	10.1000	+5.099%	2	2,877	-94.950%
2025-01-02	9.9200	9.9200	9.6100	9.6100	-8.038%	8	2,877	-94.693%
2024-12-31	10.4500	10.4500	10.4500	10.4500	+0.674%	2	2,869	-95.120%
2024-12-30	10.5000	10.5000	10.3800	10.3800	+1.268%	15	2,869	-95.087%
2024-12-20	10.2500	10.2500	10.2500	10.2500	0.000%	1	2,874	-95.024%
2024-12-19	10.2000	10.2500	10.1900	10.2500	+9.275%	4	2,875	-95.024%
2024-12-18	9.3800	9.3800	9.3800	9.3800	+0.860%	4	2,876	-94.563%
2024-12-17	9.5000	9.5000	9.1500	9.3000	-0.853%	62	2,872	-94.516%
2024-12-16	9.2500	9.3800	9.2500	9.3800	+1.405%	24	2,865	-94.563%
2024-12-13	9.2000	9.2500	9.2000	9.2500	-0.644%	82	2,865	-94.486%
2024-12-10	9.6000	9.6000	9.3100	9.3100	-4.806%	3	2,899	-94.522%
2024-12-09	9.7800	9.7800	9.7800	9.7800	+3.273%	5	2,901	-94.785%
2024-12-06	9.5000	9.5000	9.4700	9.4700	-6.700%	324	2,906	-94.615%
2024-12-04	10.3500	10.3500	10.1500	10.1500	-5.581%	2	2,806	-94.975%
2024-12-03	10.7500	10.7500	10.7500	10.7500	-3.587%	1	2,807	-95.256%
2024-12-02	11.1500	11.1500	11.1500	11.1500	-5.907%	1	2,806	-95.426%