Dark

AMZN20261218P170
AMZN Dec 18 2026 170.00 Put (AMZN261218P00170000)
option OPRA

EOD

Aug 20, 2026

0.7700+16.667%(+0.1100)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7500	0.8000	0.6600	0.7700	+16.667%	287	12,802	0.000%
2026-08-19	0.6600	0.6600	0.6600	0.6600	-10.811%	14	12,797	+16.667%
2026-08-18	0.7200	0.7400	0.6900	0.7400	+8.824%	7	12,786	+4.054%
2026-08-17	0.6900	0.7200	0.6300	0.6800	+3.030%	173	12,788	+13.235%
2026-08-14	0.6800	0.6900	0.6200	0.6600	-2.941%	62	12,681	+16.667%
2026-08-13	0.7000	0.7000	0.6800	0.6800	-6.849%	4	12,685	+13.235%
2026-08-12	0.6700	0.7500	0.6400	0.7300	+8.955%	67	12,685	+5.479%
2026-08-11	0.6400	0.6900	0.6400	0.6700	0.000%	12	12,682	+14.925%
2026-08-10	0.6600	0.6800	0.6600	0.6700	-4.286%	27	12,682	+14.925%
2026-08-07	0.7500	0.7500	0.7000	0.7000	-9.091%	16	12,684	+10.000%
2026-08-06	0.7700	0.7700	0.7700	0.7700	-1.282%	94	12,685	0.000%
2026-08-05	0.8100	0.8300	0.7800	0.7800	-2.500%	2,879	12,685	-1.282%
2026-08-04	0.7100	0.8000	0.7100	0.8000	+14.286%	41	13,397	-3.750%
2026-08-03	0.7000	0.7500	0.7000	0.7000	-21.348%	43	13,405	+10.000%
2026-07-31	0.9500	0.9700	0.8300	0.8900	-58.605%	56	13,412	-13.483%
2026-07-30	2.1100	2.1900	2.0000	2.1500	-21.818%	89	13,427	-64.186%
2026-07-29	2.4400	2.7500	2.4400	2.7500	+14.583%	43	13,412	-72.000%
2026-07-28	2.4000	2.4800	2.4000	2.4000	+4.348%	35	13,429	-67.917%
2026-07-27	2.1700	2.3000	2.0400	2.3000	-2.954%	56	13,443	-66.522%
2026-07-24	2.5400	2.5400	2.2000	2.3700	-9.195%	56	13,448	-67.511%
2026-07-23	2.5300	2.8100	2.5000	2.6100	+26.699%	61	13,467	-70.498%
2026-07-22	2.0300	2.0600	1.9800	2.0600	+4.569%	35	13,465	-62.621%
2026-07-20	1.8900	1.9700	1.8700	1.9700	-11.261%	161	13,465	-60.914%
2026-07-17	2.3000	2.3000	2.0400	2.2200	+13.846%	75	13,463	-65.315%
2026-07-16	1.9600	1.9600	1.8900	1.9500	-0.510%	4	13,463	-60.513%
2026-07-15	2.0300	2.0300	1.8400	1.9600	-14.783%	106	13,461	-60.714%
2026-07-14	2.4100	2.4100	2.3000	2.3000	+0.437%	394	13,501	-66.522%
2026-07-13	2.3000	2.3300	2.2700	2.2900	-2.553%	22	13,511	-66.376%
2026-07-10	2.3900	2.3900	2.3500	2.3500	-16.071%	104	13,503	-67.234%
2026-07-09	2.8000	2.8000	2.8000	2.8000	+7.692%	1	13,403	-72.500%
2026-07-08	2.6000	2.6000	2.5800	2.6000	+7.884%	255	13,405	-70.385%
2026-07-07	2.5200	2.5800	2.4100	2.4100	-2.429%	5	13,320	-68.050%
2026-07-06	2.6300	2.6900	2.4700	2.4700	-4.633%	23	13,318	-68.826%
2026-07-02	2.7600	2.7600	2.5900	2.5900	0.000%	3	13,316	-70.270%
2026-07-01	3.0300	3.0300	2.5900	2.5900	-9.123%	4	13,316	-70.270%
2026-06-30	2.8500	2.8500	2.8500	2.8500	+1.423%	4	13,316	-72.982%
2026-06-29	2.5600	2.8100	2.5600	2.8100	-24.462%	133	13,313	-72.598%
2026-06-26	3.5000	3.8000	3.4700	3.7200	-2.872%	31	13,284	-79.301%
2026-06-25	3.4800	3.8700	3.4800	3.8300	+30.272%	212	13,281	-79.896%
2026-06-24	2.8800	2.9500	2.6000	2.9400	-3.607%	41	13,396	-73.810%
2026-06-23	3.2500	3.2500	3.0500	3.0500	-5.280%	155	13,391	-74.754%
2026-06-22	2.8900	3.4500	2.8200	3.2200	+18.382%	194	13,264	-76.087%
2026-06-18	2.9400	2.9400	2.5500	2.7200	-6.849%	30	13,314	-71.691%
2026-06-17	2.6000	2.9300	2.5300	2.9200	+22.689%	270	13,314	-73.630%
2026-06-16	2.4000	2.4000	2.3800	2.3800	-1.653%	30	13,390	-67.647%
2026-06-15	2.4200	2.4200	2.4200	2.4200	-31.831%	1	13,390	-68.182%
2026-06-12	3.2900	3.5500	3.2900	3.5500	+17.550%	3	13,390	-78.310%
2026-06-11	3.3200	3.4400	3.0100	3.0200	-8.485%	211	13,389	-74.503%
2026-06-10	3.1500	3.3000	3.1500	3.3000	+6.452%	4	13,384	-76.667%
2026-06-09	2.8100	3.1000	2.8100	3.1000	+9.929%	5	13,382	-75.161%
2026-06-08	2.6600	2.8200	2.6600	2.8200	-2.083%	10	13,379	-72.695%
2026-06-05	2.2500	2.8800	2.2500	2.8800	+30.909%	2	13,371	-73.264%
2026-06-02	2.2000	2.2000	2.1100	2.2000	+7.317%	6	13,371	-65.000%
2026-06-01	1.9800	2.1000	1.9800	2.0500	+13.260%	5	13,368	-62.439%
2026-05-29	1.7800	1.8100	1.7500	1.8100	+3.429%	20	13,364	-57.459%
2026-05-28	1.8200	1.8200	1.7500	1.7500	-4.891%	4	13,373	-56.000%
2026-05-27	1.9100	1.9100	1.7200	1.8400	-6.122%	5	13,373	-58.152%
2026-05-26	2.0200	2.0200	1.9600	1.9600	+1.031%	12	13,374	-60.714%
2026-05-22	1.9400	1.9400	1.9400	1.9400	-2.513%	2	13,374	-60.309%
2026-05-21	1.9900	1.9900	1.9900	1.9900	-5.687%	1	13,375	-61.307%
2026-05-20	2.1200	2.1200	2.1100	2.1100	-6.637%	6	13,375	-63.507%
2026-05-19	2.3300	2.4200	2.2600	2.2600	+5.116%	26	13,387	-65.929%
2026-05-18	2.1400	2.1500	2.1400	2.1500	-6.114%	2	13,387	-64.186%
2026-05-15	2.4500	2.4500	2.2900	2.2900	+8.531%	6	13,387	-66.376%
2026-05-14	2.2000	2.2000	2.1100	2.1100	-1.402%	5	13,388	-63.507%
2026-05-13	2.2300	2.2300	2.1400	2.1400	-4.036%	18	13,397	-64.019%
2026-05-12	2.2300	2.2300	2.2200	2.2300	+4.695%	3	13,397	-65.471%
2026-05-11	2.0800	2.1300	2.0700	2.1300	+3.902%	167	13,397	-63.850%
2026-05-08	2.1700	2.1900	2.0500	2.0500	-5.530%	53	13,465	-62.439%
2026-05-07	2.1600	2.1800	2.1600	2.1700	+8.500%	41	13,486	-64.516%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-9.910%	2	13,514	-61.500%
2026-05-04	2.2200	2.3000	2.2200	2.2200	-1.770%	7	13,514	-65.315%
2026-05-01	2.4300	2.4300	2.1500	2.2600	-7.377%	34	13,543	-65.929%
2026-04-30	2.1700	2.5800	2.1500	2.4400	-11.913%	50	13,543	-68.443%
2026-04-29	2.6900	2.8800	2.6700	2.7700	-6.102%	66	13,579	-72.202%
2026-04-27	2.9800	3.0500	2.9300	2.9500	+1.027%	318	13,547	-73.898%
2026-04-24	3.2500	3.2500	2.9200	2.9200	-14.118%	19	13,702	-73.630%
2026-04-23	3.2000	3.4500	3.2000	3.4000	+1.493%	307	13,707	-77.353%
2026-04-22	3.4300	3.4300	3.3000	3.3500	-5.634%	9	13,850	-77.015%
2026-04-21	3.5200	3.5700	3.5000	3.5500	-6.579%	15	13,845	-78.310%
2026-04-20	3.8500	3.8500	3.8000	3.8000	+7.042%	2	13,845	-79.737%
2026-04-17	3.4600	3.5500	3.3800	3.5500	-6.579%	30	13,845	-78.310%
2026-04-16	4.0500	4.0500	3.7500	3.8000	-3.553%	5	13,852	-79.737%
2026-04-15	3.9800	3.9800	3.8500	3.9400	-1.500%	5	13,853	-80.457%
2026-04-14	4.2200	4.2500	3.8200	4.0000	-17.526%	56	13,850	-80.750%
2026-04-13	4.9200	4.9200	4.8500	4.8500	-4.902%	3	13,849	-84.124%
2026-04-10	5.4500	5.4500	4.9700	5.1000	-11.612%	643	13,849	-84.902%
2026-04-09	6.5000	6.5600	5.7600	5.7700	-18.156%	59	13,712	-86.655%
2026-04-08	6.7000	7.0500	6.6200	7.0500	-17.254%	558	13,731	-89.078%
2026-04-07	8.8000	9.1200	8.5200	8.5200	-0.815%	8	13,666	-90.962%
2026-04-06	9.3500	9.3500	8.5500	8.5900	-10.052%	331	13,662	-91.036%
2026-04-02	10.1500	10.1500	9.2800	9.5500	+9.143%	2,508	12,003	-91.937%
2026-04-01	8.6500	8.7500	8.5000	8.7500	-9.044%	4	12,003	-91.200%
2026-03-31	10.5300	10.5300	9.4500	9.6200	-17.425%	82	12,003	-91.996%
2026-03-30	11.4600	11.6500	10.8500	11.6500	-3.560%	308	11,938	-93.391%
2026-03-27	11.4000	12.1200	11.3500	12.0800	+20.199%	51	11,939	-93.626%
2026-03-26	9.1500	10.1600	9.1500	10.0500	+10.440%	4	11,904	-92.338%
2026-03-25	8.8000	9.2000	8.7200	9.1000	-5.208%	1,116	11,941	-91.538%
2026-03-24	9.5500	9.6000	9.3500	9.6000	+7.263%	25	11,269	-91.979%
2026-03-23	8.7000	9.0700	8.6500	8.9500	-12.255%	98	11,252	-91.397%
2026-03-20	10.1200	10.2000	10.1000	10.2000	+3.553%	4	11,320	-92.451%
2026-03-19	10.3000	10.3000	9.7900	9.8500	+4.565%	389	11,320	-92.183%
2026-03-18	8.3500	9.4200	8.3500	9.4200	+16.296%	2	10,940	-91.826%
2026-03-17	8.5000	8.6000	8.1000	8.1000	-9.497%	31	10,940	-90.494%
2026-03-16	9.9100	9.9100	8.9500	8.9500	-16.120%	9	10,939	-91.397%
2026-03-13	10.5500	10.6700	10.5500	10.6700	+4.098%	5	10,942	-92.784%
2026-03-12	9.5500	10.2500	9.5500	10.2500	+10.572%	22	10,946	-92.488%
2026-03-11	8.5000	9.3000	8.5000	9.2700	+7.791%	23	10,946	-91.694%
2026-03-10	9.2500	9.2500	8.6000	8.6000	-9.187%	35	10,948	-91.047%
2026-03-09	10.4500	11.1200	9.4700	9.4700	+2.489%	14	10,948	-91.869%
2026-03-06	9.4700	9.4700	9.0000	9.2400	+8.070%	24	10,943	-91.667%
2026-03-05	8.2000	8.8500	8.2000	8.5500	-0.581%	8	10,922	-90.994%
2026-03-04	8.5300	8.6700	8.4500	8.6000	-14.428%	14	10,926	-91.047%
2026-03-03	11.4900	11.6400	10.0500	10.0500	+0.601%	294	10,902	-92.338%
2026-03-02	10.9500	11.1000	9.7800	9.9900	-0.100%	269	10,914	-92.292%
2026-02-27	10.0500	10.0500	10.0000	10.0000	+1.010%	6	10,819	-92.300%
2026-02-26	9.5500	10.3200	9.5500	9.9000	+6.681%	18	10,818	-92.222%
2026-02-25	9.4200	9.4900	9.2500	9.2800	-4.918%	44	10,814	-91.703%
2026-02-24	10.2000	10.2000	9.5000	9.7600	-11.674%	1,139	10,814	-92.111%
2026-02-23	10.8000	11.0500	10.8000	11.0500	+13.101%	2	10,765	-93.032%
2026-02-20	9.5600	9.7700	9.5500	9.7700	-10.776%	5	10,764	-92.119%
2026-02-19	10.6200	10.9500	10.3300	10.9500	+3.107%	100	10,764	-92.968%
2026-02-18	11.5000	11.5000	10.0200	10.6200	-5.179%	33	10,768	-92.750%
2026-02-17	12.2000	12.2000	11.2000	11.2000	-6.276%	10	10,752	-93.125%
2026-02-13	11.9900	12.0000	11.3000	11.9500	+1.616%	208	10,621	-93.556%
2026-02-12	10.8000	12.2000	10.8000	11.7600	+12.536%	47	10,621	-93.452%
2026-02-11	9.5000	10.7800	9.5000	10.4500	+7.400%	19	10,626	-92.632%
2026-02-10	9.7600	9.8000	9.1500	9.7300	+0.620%	183	10,622	-92.086%
2026-02-09	10.0000	10.8500	9.0000	9.6700	+2.436%	204	10,627	-92.037%
2026-02-06	11.1500	11.2900	9.4000	9.4400	+7.763%	150	10,564	-91.843%
2026-02-05	8.4000	9.0000	8.1000	8.7600	+27.883%	29	10,566	-91.210%
2026-02-04	6.1500	6.9200	6.1500	6.8500	+10.484%	9	10,563	-88.759%
2026-02-03	5.9600	6.2000	5.9600	6.2000	+19.923%	5	10,570	-87.581%
2026-02-02	5.0000	5.1700	5.0000	5.1700	-6.510%	10	10,570	-85.106%
2026-01-30	5.4000	5.6200	5.2700	5.5300	-6.271%	29	10,571	-86.076%
2026-01-29	5.9500	5.9500	5.9000	5.9000	+20.408%	5	10,571	-86.949%
2026-01-28	4.9000	4.9000	4.9000	4.9000	-2.970%	1	10,570	-84.286%
2026-01-27	5.6200	5.6200	5.0500	5.0500	-11.092%	15	10,569	-84.752%
2026-01-26	5.6800	5.6800	5.6800	5.6800	+5.576%	1	10,579	-86.444%
2026-01-23	5.5500	5.5500	5.2500	5.3800	-6.920%	105	10,579	-85.688%
2026-01-22	6.1000	6.1000	5.7800	5.7800	-15.000%	2	10,483	-86.678%
2026-01-20	6.3000	6.8000	6.3000	6.8000	+19.298%	40	10,484	-88.676%
2026-01-16	5.7000	5.7000	5.7000	5.7000	+1.786%	25	10,461	-86.491%
2026-01-15	5.7500	5.7500	5.6000	5.6000	-3.448%	2	10,461	-86.250%
2026-01-14	5.9000	6.1000	5.8000	5.8000	+16.000%	383	10,460	-86.724%
2026-01-09	5.0000	5.0800	5.0000	5.0000	-2.913%	5	10,271	-84.600%
2026-01-08	5.4500	5.4500	5.1500	5.1500	-4.453%	3	10,271	-85.049%
2026-01-07	5.7000	5.7000	5.3900	5.3900	-3.750%	6	10,271	-85.714%
2026-01-06	6.1700	6.1700	5.4400	5.6000	-14.504%	13	10,271	-86.250%
2026-01-05	7.0800	7.0800	6.5500	6.5500	-10.884%	3	10,270	-88.244%
2026-01-02	6.2500	7.5800	6.2500	7.3500	+12.385%	24	10,270	-89.524%
2025-12-31	6.5000	6.5400	6.5000	6.5400	+1.395%	8	10,268	-88.226%
2025-12-30	6.5000	6.5000	6.4500	6.4500	+0.155%	26	10,268	-88.062%
2025-12-29	6.5500	6.5500	6.4400	6.4400	-0.923%	2	10,267	-88.043%
2025-12-26	6.6700	6.6700	6.5000	6.5000	-2.985%	41	10,267	-88.154%
2025-12-24	6.7400	6.7400	6.7000	6.7000	-1.760%	3	10,266	-88.507%
2025-12-23	6.8800	7.0000	6.8200	6.8200	-7.838%	31	10,266	-88.710%
2025-12-22	7.5500	7.5500	7.4000	7.4000	-1.987%	5	10,263	-89.595%
2025-12-19	7.5600	7.6000	7.5500	7.5500	-4.188%	12	10,266	-89.801%
2025-12-18	7.8500	7.8800	7.7500	7.8800	-3.431%	4	10,264	-90.228%
2025-12-17	8.1600	8.1600	8.1600	8.1600	-6.207%	1	10,265	-90.564%
2025-12-15	8.3000	8.7000	8.3000	8.7000	+6.098%	4	10,265	-91.149%
2025-12-12	8.5000	8.5000	8.1000	8.2000	+7.190%	58	10,262	-90.610%
2025-12-11	7.6500	7.6500	7.6500	7.6500	-5.556%	1	10,262	-89.935%
2025-12-09	8.0900	8.1300	8.0900	8.1000	-0.246%	4	10,263	-90.494%
2025-12-08	7.9500	8.1200	7.9500	8.1200	-0.368%	30	10,262	-90.517%
2025-12-05	8.1500	8.1500	8.1500	8.1500	-2.043%	3	10,262	-90.552%
2025-12-04	8.4000	8.5500	8.2500	8.3200	+1.463%	306	10,262	-90.745%
2025-12-03	7.9500	8.2000	7.9500	8.2000	+4.859%	102	10,170	-90.610%
2025-11-28	7.8200	7.8200	7.8200	7.8200	-4.049%	1	10,170	-90.153%
2025-11-26	8.2300	8.2300	8.0000	8.1500	-8.939%	9	10,169	-90.552%
2025-11-25	9.0500	9.0500	8.9500	8.9500	-1.105%	7	10,169	-91.397%
2025-11-24	9.4500	9.4500	9.0500	9.0500	-14.218%	4	10,168	-91.492%
2025-11-21	11.5700	11.7600	10.5500	10.5500	-7.048%	7	10,168	-92.701%
2025-11-20	9.1500	11.3500	9.1500	11.3500	+10.732%	21	10,166	-93.216%
2025-11-19	10.4500	10.5500	10.2500	10.2500	+1.990%	63	10,164	-92.488%
2025-11-18	9.3700	10.2000	9.3700	10.0500	+12.040%	18	10,148	-92.338%
2025-11-17	8.7600	8.9700	8.7600	8.9700	+11.845%	2	10,147	-91.416%
2025-11-13	8.0200	8.0200	8.0200	8.0200	+15.396%	4	10,147	-90.399%
2025-11-12	6.9500	6.9500	6.9500	6.9500	+9.449%	20	10,143	-88.921%
2025-11-10	6.1700	6.3500	6.1700	6.3500	-17.532%	28	10,143	-87.874%
2025-11-07	7.6500	7.7000	7.5500	7.7000	+11.594%	3	10,144	-90.000%
2025-11-06	6.9000	6.9000	6.9000	6.9000	+7.981%	10	10,144	-88.841%
2025-11-05	6.4000	6.4000	6.3900	6.3900	+1.590%	2	10,144	-87.950%
2025-11-04	5.6700	6.2900	5.6600	6.2900	+11.525%	11	10,144	-87.758%
2025-11-03	5.4500	5.6400	5.3500	5.6400	-13.231%	54	10,173	-86.348%
2025-10-31	5.5000	6.5000	5.5000	6.5000	-26.220%	53	10,173	-88.154%
2025-10-30	8.4000	8.8600	8.4000	8.8100	+14.267%	7	10,173	-91.260%
2025-10-29	7.9000	7.9000	7.6200	7.7100	-0.516%	49	10,172	-90.013%
2025-10-28	7.8900	7.9700	7.7500	7.7500	-0.641%	34	10,180	-90.065%
2025-10-27	7.6000	7.8400	7.6000	7.8000	-4.294%	69	10,191	-90.128%
2025-10-24	8.1500	8.1500	8.1500	8.1500	-10.832%	1	10,191	-90.552%
2025-10-23	9.1500	9.1700	8.9600	9.1400	-3.789%	7	10,192	-91.575%
2025-10-22	9.6000	9.6000	9.5000	9.5000	+7.955%	42	10,189	-91.895%
2025-10-21	8.8000	8.9000	8.7000	8.8000	-14.563%	10	10,164	-91.250%
2025-10-20	10.5600	10.6300	10.3000	10.3000	-7.789%	6	10,159	-92.524%
2025-10-17	11.6500	11.7500	11.1700	11.1700	-0.357%	9	10,156	-93.107%
2025-10-16	10.8200	11.2100	10.8000	11.2100	+2.374%	7	10,155	-93.131%
2025-10-15	10.7000	11.2000	10.7000	10.9500	+4.785%	14	10,154	-92.968%
2025-10-14	10.3500	10.5400	10.1600	10.4500	+8.854%	5,727	10,141	-92.632%
2025-10-13	9.6500	9.7200	9.6000	9.6000	-9.434%	25	5,432	-91.979%
2025-10-10	8.4000	10.6000	8.4000	10.6000	+20.455%	8	5,417	-92.736%
2025-10-09	8.8000	8.8000	8.8000	8.8000	+8.642%	8	5,416	-91.250%
2025-10-08	8.1100	8.1100	8.0900	8.1000	-10.299%	7	5,416	-90.494%
2025-10-07	9.0300	9.0300	9.0300	9.0300	-2.903%	1	5,414	-91.473%
2025-10-06	9.3000	9.3000	9.3000	9.3000	+1.862%	1	5,414	-91.720%
2025-10-03	8.5000	9.1300	8.4800	9.1300	+5.549%	3	5,414	-91.566%
2025-10-02	8.8500	8.8500	8.6500	8.6500	-2.260%	2	5,413	-91.098%
2025-09-30	8.8500	8.9000	8.8500	8.8500	+5.357%	13	5,413	-91.299%
2025-09-29	8.6500	8.6500	8.4000	8.4000	-3.670%	10	5,413	-90.833%
2025-09-26	8.7000	8.7200	8.7000	8.7200	-2.570%	5	5,413	-91.170%
2025-09-25	8.9000	8.9500	8.9000	8.9500	-1.105%	2	5,412	-91.397%
2025-09-24	8.9000	9.0500	8.8400	9.0500	+1.571%	12	5,414	-91.492%
2025-09-23	9.0000	9.0000	8.8800	8.9100	+13.939%	7	5,415	-91.358%
2025-09-22	7.5500	7.8300	7.5500	7.8200	+9.066%	93	5,415	-90.153%
2025-09-19	7.2000	7.2000	7.1700	7.1700	-3.758%	2	5,390	-89.261%
2025-09-18	7.2000	7.4500	7.2000	7.4500	0.000%	2	5,389	-89.664%
2025-09-17	7.6000	7.7500	7.4500	7.4500	+5.674%	5	5,388	-89.664%
2025-09-16	7.0800	7.0800	7.0500	7.0500	-12.963%	5	5,385	-89.078%
2025-09-12	8.1000	8.1000	8.1000	8.1000	+3.846%	1	5,385	-90.494%
2025-09-10	7.3500	7.8000	7.3500	7.8000	+15.214%	38	5,385	-90.128%
2025-09-09	6.7000	6.7700	6.7000	6.7700	-2.590%	4	5,392	-88.626%
2025-09-08	6.8100	7.0000	6.8000	6.9500	0.000%	14	5,390	-88.921%
2025-09-05	7.0000	7.0000	6.9000	6.9500	-0.144%	16	5,389	-88.921%
2025-09-04	6.8500	6.9600	6.8300	6.9600	-10.425%	2,008	5,384	-88.937%
2025-09-03	7.6500	7.7700	7.6500	7.7700	-2.141%	8	4,670	-90.090%
2025-09-02	7.9400	7.9400	7.9400	7.9400	+5.166%	3	4,662	-90.302%
2025-08-29	7.3500	7.5500	7.3500	7.5500	+4.861%	8	4,657	-89.801%
2025-08-27	7.2000	7.2000	7.2000	7.2000	-1.370%	1	4,657	-89.306%
2025-08-22	7.3000	7.3000	7.3000	7.3000	-7.243%	1	4,657	-89.452%
2025-08-20	7.8700	7.8700	7.8700	7.8700	+4.933%	1	4,656	-90.216%
2025-08-19	7.5000	7.5000	7.5000	7.5000	+6.383%	1	4,655	-89.733%
2025-08-18	7.0500	7.0500	7.0500	7.0500	+4.444%	1	4,655	-89.078%
2025-08-14	6.9000	7.0500	6.6000	6.7500	-10.596%	39	4,655	-88.593%
2025-08-13	7.6000	7.6300	7.5500	7.5500	-6.211%	13	4,663	-89.801%
2025-08-12	7.9000	8.0500	7.9000	8.0500	+2.157%	62	4,658	-90.435%
2025-08-11	7.8800	7.8800	7.8800	7.8800	-0.881%	10	4,625	-90.228%
2025-08-08	7.9000	7.9500	7.8000	7.9500	-3.049%	33	4,619	-90.314%
2025-08-07	8.2000	8.2000	8.2000	8.2000	-1.205%	1	4,595	-90.610%
2025-08-06	9.0500	9.0500	8.3000	8.3000	-7.778%	1,012	4,595	-90.723%
2025-08-05	9.0500	9.0500	8.8900	9.0000	-6.832%	13	3,605	-91.444%
2025-08-04	9.5000	9.6600	9.4000	9.6600	+1.684%	12	3,605	-92.029%
2025-08-01	8.7500	9.5000	8.7500	9.5000	+43.939%	10	3,605	-91.895%
2025-07-31	6.9500	6.9500	6.6000	6.6000	-6.383%	4	3,605	-88.333%
2025-07-30	7.0500	7.0500	7.0500	7.0500	-1.399%	9	3,605	-89.078%
2025-07-29	6.8500	7.1500	6.8500	7.1500	+6.716%	10	3,605	-89.231%
2025-07-28	6.5200	6.7000	6.4500	6.7000	-2.190%	25	3,605	-88.507%
2025-07-25	6.8700	6.8700	6.8000	6.8500	0.000%	19	3,600	-88.759%
2025-07-24	7.0500	7.0500	6.8500	6.8500	-11.613%	2	3,601	-88.759%
2025-07-23	7.6900	7.7500	7.6700	7.7500	-1.650%	20	3,599	-90.065%
2025-07-22	7.8800	7.8800	7.8800	7.8800	+1.026%	1	3,589	-90.228%
2025-07-21	7.9500	7.9500	7.7700	7.8000	-12.261%	17	3,589	-90.128%
2025-07-17	8.8900	8.8900	8.8900	8.8900	-0.670%	5	3,603	-91.339%
2025-07-16	8.8900	8.9500	8.8900	8.9500	+4.070%	2	3,603	-91.397%
2025-07-14	8.7000	8.7000	8.5200	8.6000	-0.578%	4	3,603	-91.047%
2025-07-11	8.9600	8.9600	8.6500	8.6500	-5.464%	2	3,603	-91.098%
2025-07-10	9.4200	9.4200	9.1500	9.1500	-0.543%	2	3,604	-91.585%
2025-07-09	9.3700	9.3700	9.2000	9.2000	-4.564%	4	3,603	-91.630%
2025-07-07	9.7000	9.7000	9.6400	9.6400	-5.211%	2	3,603	-92.012%
2025-07-02	10.1700	10.1700	10.1700	10.1700	+1.194%	5	3,602	-92.429%
2025-07-01	10.5000	10.5000	10.0500	10.0500	-4.286%	38	3,602	-92.338%
2025-06-30	10.5900	10.5900	10.5000	10.5000	+4.478%	5	3,588	-92.667%
2025-06-27	10.2500	10.5400	10.0500	10.0500	-6.512%	6	3,591	-92.338%
2025-06-26	10.8000	10.8000	10.7000	10.7500	-8.120%	12	3,591	-92.837%
2025-06-25	11.6000	11.8000	11.5200	11.7000	+0.862%	68	3,601	-93.419%
2025-06-24	11.9500	11.9600	11.6000	11.6000	-10.078%	83	3,566	-93.362%
2025-06-23	12.9700	12.9700	12.9000	12.9000	-3.371%	2	3,504	-94.031%
2025-06-20	13.3400	13.4900	13.2200	13.3500	+9.877%	20	3,504	-94.232%
2025-06-18	12.0600	12.3400	12.0500	12.1500	+0.165%	6	3,505	-93.663%
2025-06-16	12.1400	12.1400	12.1300	12.1300	-3.038%	2	3,505	-93.652%
2025-06-13	12.5700	12.5700	12.5000	12.5100	-1.496%	8	3,505	-93.845%
2025-06-12	12.8000	12.8900	12.7000	12.7000	-0.314%	7	3,504	-93.937%
2025-06-11	12.2000	12.7400	12.0700	12.7400	+5.726%	5	3,507	-93.956%
2025-06-10	12.0500	12.1400	12.0500	12.0500	+1.431%	4	3,506	-93.610%
2025-06-09	12.3200	12.3200	11.8800	11.8800	-5.339%	5	3,506	-93.519%
2025-06-06	12.5900	12.5900	12.5500	12.5500	-5.283%	4	3,507	-93.865%
2025-06-05	13.2500	13.2500	12.9500	13.2500	-1.852%	4	3,507	-94.189%
2025-06-04	13.7900	13.7900	13.5000	13.5000	-3.017%	6	3,504	-94.296%
2025-06-03	13.8900	13.9900	13.7900	13.9200	+1.016%	8	3,506	-94.468%
2025-06-02	14.2500	14.2500	13.7800	13.7800	-4.966%	4	3,509	-94.412%
2025-05-30	14.8900	14.8900	14.5000	14.5000	+1.399%	8	3,511	-94.690%
2025-05-29	14.1900	14.3900	14.1000	14.3000	+0.704%	10	3,511	-94.615%
2025-05-28	14.2500	14.2900	14.1500	14.2000	-0.351%	10	3,512	-94.577%
2025-05-27	14.4000	14.4000	14.2500	14.2500	-6.250%	4	3,512	-94.596%
2025-05-23	15.7000	15.7000	15.2000	15.2000	+4.467%	8	3,512	-94.934%
2025-05-22	15.1500	15.1500	14.5500	14.5500	+1.394%	19	3,512	-94.708%
2025-05-20	14.3500	14.3500	14.3500	14.3500	+2.500%	1	3,517	-94.634%
2025-05-16	14.0000	14.0000	14.0000	14.0000	-3.448%	2	3,517	-94.500%
2025-05-15	14.4400	14.5000	14.3500	14.5000	+12.403%	3	3,517	-94.690%
2025-05-13	12.6000	12.9900	12.6000	12.9000	-4.444%	56	3,516	-94.031%
2025-05-12	13.6300	13.8700	13.5000	13.5000	-22.857%	12	3,516	-94.296%
2025-05-09	17.4500	17.5000	17.4500	17.5000	+2.041%	4	3,517	-95.600%
2025-05-08	17.3200	17.3200	17.1500	17.1500	-7.796%	2	3,517	-95.510%
2025-05-07	19.0500	19.0600	18.6000	18.6000	-0.535%	107	3,517	-95.860%
2025-05-05	18.7000	18.7000	18.7000	18.7000	+7.348%	1	3,448	-95.882%
2025-05-02	18.4300	18.4300	17.4200	17.4200	-4.180%	66	3,449	-95.580%
2025-05-01	18.3000	18.5500	18.1800	18.1800	-13.429%	53	3,453	-95.765%
2025-04-30	21.1000	21.1000	21.0000	21.0000	+9.948%	3	3,401	-96.333%
2025-04-29	19.3000	19.4900	19.1000	19.1000	+1.165%	5	3,400	-95.969%
2025-04-28	18.8800	18.8800	18.8800	18.8800	+3.452%	50	3,401	-95.922%
2025-04-25	19.0900	19.0900	18.2500	18.2500	-10.889%	108	3,351	-95.781%
2025-04-23	20.4800	20.4800	20.4800	20.4800	-15.197%	7	3,396	-96.240%
2025-04-22	25.4200	25.4200	24.1500	24.1500	-12.500%	11	3,389	-96.812%
2025-04-21	27.6000	27.6000	27.6000	27.6000	+12.607%	70	3,378	-97.210%
2025-04-17	24.5100	24.5100	24.5100	24.5100	+18.923%	1	3,378	-96.858%
2025-04-14	20.6100	20.6100	20.6100	20.6100	-13.403%	1	3,378	-96.264%
2025-04-10	23.8000	23.8000	23.8000	23.8000	+22.177%	1	3,378	-96.765%
2025-04-09	26.2200	27.8100	19.4800	19.4800	-30.429%	198	3,379	-96.047%
2025-04-08	21.7400	28.0000	21.3500	28.0000	+2.790%	8	3,348	-97.250%
2025-04-07	23.6500	27.2400	23.2900	27.2400	+11.639%	5	3,349	-97.173%
2025-04-04	25.7400	27.1500	24.4000	24.4000	+10.808%	176	3,351	-96.844%
2025-04-03	21.3000	22.7000	21.3000	22.0200	+18.070%	106	3,321	-96.503%
2025-04-02	18.6500	18.6500	18.6500	18.6500	+4.775%	17	3,319	-95.871%
2025-04-01	18.8000	18.8000	17.8000	17.8000	-5.420%	19	3,319	-95.674%
2025-03-31	19.8400	19.8400	18.7700	18.8200	+6.328%	9	3,301	-95.909%
2025-03-28	17.0000	17.7100	17.0000	17.7000	+26.429%	8	3,299	-95.650%
2025-03-25	14.0000	14.0000	14.0000	14.0000	-4.697%	1	3,297	-94.500%
2025-03-24	14.9000	14.9000	14.5500	14.6900	-10.317%	4	3,298	-94.758%
2025-03-21	16.9500	16.9700	16.3800	16.3800	-3.647%	132	3,299	-95.299%
2025-03-20	17.1400	17.1700	15.6000	17.0000	+2.225%	16	3,298	-95.471%
2025-03-17	16.0000	16.6300	15.9500	16.6300	+2.401%	13	3,292	-95.370%
2025-03-14	16.2400	16.2400	16.2400	16.2400	-6.127%	60	3,284	-95.259%
2025-03-13	17.6900	17.6900	17.3000	17.3000	-1.705%	6	3,284	-95.549%
2025-03-11	17.9200	17.9200	17.6000	17.6000	-7.950%	20	3,284	-95.625%
2025-03-10	19.1200	19.1200	19.1200	19.1200	+11.357%	1	3,285	-95.973%
2025-03-07	17.1700	17.1700	17.1700	17.1700	+4.061%	6	3,286	-95.515%
2025-03-06	16.5000	16.5000	16.5000	16.5000	+22.677%	2	3,286	-95.333%
2025-03-05	14.4000	14.4000	13.4500	13.4500	-9.122%	7	3,284	-94.275%
2025-03-04	15.9200	16.2400	14.8000	14.8000	+6.859%	16	3,285	-94.797%
2025-03-03	13.5000	14.1000	13.2600	13.8500	+0.801%	162	3,295	-94.440%
2025-02-28	13.9000	13.9000	13.7400	13.7400	+5.287%	10	3,313	-94.396%
2025-02-27	12.2700	13.0500	12.2700	13.0500	+10.313%	11	3,316	-94.100%
2025-02-26	11.8300	11.8300	11.8300	11.8300	-7.216%	15	3,317	-93.491%
2025-02-25	13.5500	14.0100	12.7500	12.7500	+7.143%	23	3,332	-93.961%
2025-02-24	11.9000	11.9000	11.9000	11.9000	+0.422%	5	3,327	-93.529%
2025-02-21	11.3000	11.8500	11.3000	11.8500	+12.750%	24	3,332	-93.502%
2025-02-20	10.4400	10.5100	10.4400	10.5100	+6.162%	2	3,331	-92.674%
2025-02-19	9.9000	9.9000	9.9000	9.9000	-2.174%	1	3,330	-92.222%
2025-02-18	10.2000	10.3000	10.1200	10.1200	+5.198%	4	3,331	-92.391%
2025-02-14	9.6200	9.6200	9.6200	9.6200	-1.232%	2	3,329	-91.996%
2025-02-13	9.5000	9.7400	9.5000	9.7400	+2.526%	200	3,443	-92.094%
2025-02-11	9.4000	9.5000	9.4000	9.5000	+0.105%	2	3,443	-91.895%
2025-02-10	9.4900	9.4900	9.4900	9.4900	+6.629%	1	3,441	-91.886%
2025-02-06	9.0500	9.0500	8.9000	8.9000	-3.784%	1,501	3,441	-91.348%
2025-02-03	9.6800	9.6800	9.2500	9.2500	+0.543%	2	2,040	-91.676%
2025-01-31	9.2000	9.2000	9.2000	9.2000	+1.099%	2	2,041	-91.630%
2025-01-29	9.1000	9.1000	9.1000	9.1000	-0.219%	1	2,041	-91.538%
2025-01-28	9.5000	9.5000	9.1200	9.1200	-5.979%	151	2,041	-91.557%
2025-01-27	9.7000	9.7000	9.7000	9.7000	+0.103%	1	2,192	-92.062%
2025-01-22	10.0000	10.0000	9.6900	9.6900	-4.532%	2	2,193	-92.054%
2025-01-21	10.3600	10.3600	10.1500	10.1500	-20.579%	146	2,194	-92.414%
2025-01-13	12.7900	12.7900	12.7800	12.7800	+1.268%	2	2,074	-93.975%
2025-01-03	12.6200	12.6200	12.6200	12.6200	-2.548%	2	2,072	-93.899%
2024-12-31	12.9500	12.9500	12.9500	12.9500	+0.622%	1	2,072	-94.054%
2024-12-27	12.8700	12.8700	12.8700	12.8700	+1.659%	2	2,072	-94.017%
2024-12-20	12.6600	12.6600	12.6600	12.6600	-4.091%	1	2,071	-93.918%
2024-12-18	13.2000	13.2000	13.2000	13.2000	+12.054%	1	2,071	-94.167%
2024-12-13	11.7700	11.7800	11.7700	11.7800	+2.435%	6	2,070	-93.463%
2024-12-12	11.7800	11.7800	11.4500	11.5000	+0.524%	33	2,070	-93.304%
2024-12-11	11.4400	11.4400	11.4400	11.4400	-0.087%	2	2,072	-93.269%
2024-12-10	11.4500	11.4500	11.4500	11.4500	-3.943%	10	2,072	-93.275%
2024-12-06	11.9000	11.9200	11.9000	11.9200	-3.871%	22	2,062	-93.540%
2024-12-05	12.4400	12.4400	12.4000	12.4000	-2.362%	5	2,062	-93.790%
2024-12-04	12.8400	12.8400	12.7000	12.7000	-8.303%	2	2,062	-93.937%
2024-12-02	13.8500	13.8500	13.8500	13.8500	-16.917%	3	2,062	-94.440%
2024-11-22	16.6700	16.6700	16.6700	16.6700	+13.017%	6	2,062	-95.381%
2024-11-19	14.7500	14.7500	14.7500	14.7500	+0.340%	4	2,061	-94.780%
2024-11-18	14.9000	14.9000	14.7000	14.7000	-2.455%	26	2,061	-94.762%
2024-11-15	14.4700	15.0700	14.4700	15.0700	+17.276%	54	2,061	-94.891%
2024-11-14	12.8500	12.8500	12.8500	12.8500	+2.146%	28	2,062	-94.008%