Dark

AMZN20261218P180
AMZN Dec 18 2026 180.00 Put (AMZN261218P00180000)
option OPRA

EOD

Aug 20, 2026

1.13+13.000%(+0.13)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0200	1.1300	1.0200	1.1300	+13.000%	42	11,634	0.000%
2026-08-19	0.9500	1.0100	0.9500	1.0000	-7.407%	41	11,607	+13.000%
2026-08-18	1.0200	1.0800	0.9800	1.0800	+8.000%	7	11,601	+4.630%
2026-08-17	0.9400	1.0500	0.9400	1.0000	+4.167%	123	11,600	+13.000%
2026-08-14	1.0000	1.0300	0.9300	0.9600	-3.030%	30	11,592	+17.708%
2026-08-13	1.0400	1.0600	0.9400	0.9900	-2.941%	514	11,598	+14.141%
2026-08-12	0.9400	1.0500	0.9400	1.0200	+12.088%	723	11,598	+10.784%
2026-08-11	0.9200	0.9800	0.9000	0.9100	-2.151%	187	11,600	+24.176%
2026-08-10	0.9800	0.9800	0.9100	0.9300	-7.000%	23	11,603	+21.505%
2026-08-07	0.9900	1.0400	0.9800	1.0000	-9.091%	35	11,622	+13.000%
2026-08-06	1.1000	1.1000	1.1000	1.1000	-6.780%	1	11,629	+2.727%
2026-08-05	1.0700	1.1800	1.0700	1.1800	+8.257%	2,730	11,630	-4.237%
2026-08-04	1.1000	1.1000	1.0200	1.0900	+13.542%	35	13,703	+3.670%
2026-08-03	1.0700	1.0900	0.9400	0.9600	-21.951%	258	13,705	+17.708%
2026-07-31	1.4000	1.5500	1.1500	1.2300	-63.824%	215	13,759	-8.130%
2026-07-30	3.8000	3.9500	3.0000	3.4000	-16.049%	588	13,735	-66.765%
2026-07-29	3.8700	4.0500	3.5000	4.0500	+15.714%	11	14,069	-72.099%
2026-07-28	3.6400	3.8000	3.5000	3.5000	+2.041%	15	14,070	-67.714%
2026-07-27	3.1500	3.5500	3.1500	3.4300	-3.922%	210	14,061	-67.055%
2026-07-24	3.6500	3.7500	3.2500	3.5700	-6.545%	426	14,011	-68.347%
2026-07-23	3.9000	4.0000	3.8000	3.8200	+31.724%	14	14,028	-70.419%
2026-07-22	2.9500	2.9500	2.9000	2.9000	+5.839%	12	14,022	-61.034%
2026-07-21	2.7600	2.7600	2.7400	2.7400	+1.107%	2	14,017	-58.759%
2026-07-20	2.6400	2.7100	2.6400	2.7100	-15.313%	4	14,017	-58.303%
2026-07-17	3.1800	3.2000	2.9400	3.2000	+16.788%	80	14,018	-64.688%
2026-07-16	2.8200	2.8200	2.5500	2.7400	-0.364%	44	14,005	-58.759%
2026-07-15	2.9000	2.9000	2.6500	2.7500	-19.118%	271	14,030	-58.909%
2026-07-14	3.4000	3.4200	3.3000	3.4000	+5.263%	28	14,091	-66.765%
2026-07-13	3.2300	3.2900	3.1700	3.2300	-6.377%	49	14,071	-65.015%
2026-07-10	3.4000	3.5000	3.4000	3.4500	0.000%	59	14,063	-67.246%
2026-07-09	3.9000	3.9000	3.4500	3.4500	-4.167%	98	14,036	-67.246%
2026-07-08	3.6700	3.8000	3.6000	3.6000	+3.152%	146	13,983	-68.611%
2026-07-07	3.6300	3.6300	3.4000	3.4900	-3.056%	61	13,962	-67.622%
2026-07-06	3.7200	3.7300	3.5000	3.6000	-5.263%	83	13,964	-68.611%
2026-07-02	3.8000	4.0500	3.5700	3.8000	+1.333%	151	13,863	-70.263%
2026-07-01	4.0000	4.1500	3.6300	3.7500	-8.537%	32	13,863	-69.867%
2026-06-30	3.9900	4.1000	3.8000	4.1000	+4.326%	50	13,866	-72.439%
2026-06-29	3.8500	3.9300	3.7100	3.9300	-25.143%	8	13,835	-71.247%
2026-06-26	5.3500	5.3500	4.8700	5.2500	-6.250%	77	13,839	-78.476%
2026-06-25	4.9000	5.6000	4.9000	5.6000	+30.233%	52	13,815	-79.821%
2026-06-24	4.1000	4.3000	3.6600	4.3000	-3.371%	172	13,774	-73.721%
2026-06-23	4.7600	4.7600	4.2400	4.4500	-5.720%	15	13,819	-74.607%
2026-06-22	4.2000	4.9000	4.2000	4.7200	+27.568%	248	13,816	-76.059%
2026-06-18	4.1000	4.1000	3.6500	3.7000	-10.194%	32	13,689	-69.459%
2026-06-17	3.7500	4.2100	3.7500	4.1200	+24.848%	273	13,689	-72.573%
2026-06-16	3.3000	3.4000	3.2200	3.3000	-9.589%	162	13,660	-65.758%
2026-06-15	3.6500	3.6500	3.6500	3.6500	-18.889%	1	13,654	-69.041%
2026-06-12	4.3500	4.8000	4.3500	4.5000	-4.255%	39	13,655	-74.889%
2026-06-11	4.4000	4.7800	4.4000	4.7000	+0.858%	44	13,629	-75.957%
2026-06-10	4.3000	4.7000	4.3000	4.6600	+12.289%	117	13,620	-75.751%
2026-06-09	4.2500	4.3000	4.1000	4.1500	+5.330%	110	13,590	-72.771%
2026-06-08	3.7000	3.9400	3.7000	3.9400	+1.026%	68	13,510	-71.320%
2026-06-05	3.1000	3.9000	3.1000	3.9000	+23.810%	29	13,521	-71.026%
2026-06-04	3.1500	3.1500	3.1000	3.1500	-10.000%	3	13,522	-64.127%
2026-06-03	3.1200	3.5600	3.0500	3.5000	+10.063%	64	13,522	-67.714%
2026-06-02	3.2100	3.2100	3.1800	3.1800	+11.579%	9	13,479	-64.465%
2026-06-01	2.8400	2.8500	2.7300	2.8500	+21.277%	5	13,487	-60.351%
2026-05-29	2.4000	2.4000	2.3500	2.3500	-0.844%	21	13,485	-51.915%
2026-05-28	2.3700	2.3700	2.3700	2.3700	-3.265%	5	13,466	-52.321%
2026-05-27	2.5800	2.5800	2.4100	2.4500	-8.922%	30	13,466	-53.878%
2026-05-26	2.6200	2.7000	2.6200	2.6900	+5.490%	8	13,479	-57.993%
2026-05-22	2.6200	2.6200	2.5500	2.5500	-4.851%	15	13,482	-55.686%
2026-05-21	2.8100	2.8100	2.6800	2.6800	-3.597%	2	13,482	-57.836%
2026-05-20	2.8000	2.8700	2.7800	2.7800	-8.852%	15	13,482	-59.353%
2026-05-19	3.2000	3.2000	3.0200	3.0500	+7.394%	13	13,481	-62.951%
2026-05-18	2.7900	2.8500	2.7600	2.8400	-6.579%	14	13,481	-60.211%
2026-05-15	3.1000	3.1000	2.9800	3.0400	+6.667%	62	13,481	-62.829%
2026-05-14	2.9200	2.9200	2.8500	2.8500	+2.151%	18	13,479	-60.351%
2026-05-13	2.9600	2.9800	2.7800	2.7900	-7.309%	237	13,708	-59.498%
2026-05-12	2.9500	3.0700	2.9500	3.0100	+7.500%	9	13,708	-62.458%
2026-05-11	2.7300	2.8200	2.7200	2.8000	+1.818%	59	13,708	-59.643%
2026-05-08	2.8000	2.8200	2.7500	2.7500	-3.846%	306	13,760	-58.909%
2026-05-07	2.7000	2.8600	2.7000	2.8600	+7.925%	4	14,056	-60.490%
2026-05-06	3.1000	3.1000	2.6200	2.6500	-4.676%	19	14,058	-57.358%
2026-05-05	2.5200	2.8400	2.5200	2.7800	-3.806%	2,462	14,064	-59.353%
2026-05-04	2.9200	3.0500	2.8900	2.8900	-8.254%	12	14,086	-60.900%
2026-05-01	3.2500	3.2500	2.9000	3.1500	-1.563%	49	14,075	-64.127%
2026-04-30	2.7900	3.5000	2.7900	3.2000	-12.807%	17	14,075	-64.688%
2026-04-29	3.8000	3.8500	3.5000	3.6700	-5.168%	41	14,064	-69.210%
2026-04-28	3.9200	4.0000	3.8700	3.8700	-3.250%	369	14,081	-70.801%
2026-04-27	3.9100	4.0500	3.9000	4.0000	+3.093%	34	14,447	-71.750%
2026-04-24	4.2500	4.3000	3.8500	3.8800	-16.199%	46	14,435	-70.876%
2026-04-23	4.4200	4.6300	4.2500	4.6300	+6.437%	97	14,438	-75.594%
2026-04-22	4.6500	4.6500	4.3500	4.3500	-10.678%	41	14,388	-74.023%
2026-04-21	4.6200	4.8700	4.5800	4.8700	-2.600%	320	14,100	-76.797%
2026-04-20	5.1200	5.2500	4.9600	5.0000	+5.263%	33	14,100	-77.400%
2026-04-17	4.5900	4.7500	4.4600	4.7500	-6.863%	101	14,083	-76.211%
2026-04-16	5.3500	5.3900	4.9900	5.1000	-0.585%	76	14,155	-77.843%
2026-04-15	5.1500	5.2500	5.1300	5.1300	-2.286%	9	14,107	-77.973%
2026-04-14	5.6000	5.6000	4.9000	5.2500	-19.106%	395	14,113	-78.476%
2026-04-13	6.6500	6.7300	6.3800	6.4900	-2.406%	4,539	14,398	-82.589%
2026-04-10	7.3000	7.3000	6.5000	6.6500	-11.333%	105	15,511	-83.008%
2026-04-09	8.7500	8.7500	7.5000	7.5000	-17.127%	1,081	15,525	-84.933%
2026-04-08	8.8000	9.0900	8.7000	9.0500	-18.468%	27	14,567	-87.514%
2026-04-07	11.4000	12.0000	11.1000	11.1000	-0.804%	30	14,576	-89.820%
2026-04-06	11.4500	11.4500	11.0900	11.1900	-8.279%	142	14,549	-89.902%
2026-04-02	12.9000	12.9000	12.1500	12.2000	+1.667%	21	14,542	-90.738%
2026-04-01	11.8000	12.0000	11.0700	12.0000	-2.439%	664	14,542	-90.583%
2026-03-31	13.1000	13.5000	12.2000	12.3000	-17.450%	222	13,898	-90.813%
2026-03-30	14.5700	15.1000	14.1000	14.9000	-3.871%	1,330	14,102	-92.416%
2026-03-27	14.0500	15.5000	14.0500	15.5000	+19.691%	223	14,601	-92.710%
2026-03-26	12.4100	12.9500	11.6500	12.9500	+11.446%	312	14,640	-91.274%
2026-03-25	11.6500	11.6500	11.1000	11.6200	-6.516%	51	14,597	-90.275%
2026-03-24	12.6500	12.6500	12.2000	12.4300	+5.877%	239	14,557	-90.909%
2026-03-23	12.2500	12.2500	11.1000	11.7400	-13.866%	134	14,564	-90.375%
2026-03-20	13.0000	13.7500	13.0000	13.6300	+8.347%	74	14,688	-91.709%
2026-03-19	13.1000	13.1600	12.5600	12.5800	+4.833%	151	14,679	-91.017%
2026-03-18	11.0000	12.0000	11.0000	12.0000	+11.214%	131	14,561	-90.583%
2026-03-17	11.3500	11.3500	10.7900	10.7900	-7.778%	12	14,439	-89.527%
2026-03-16	12.9500	12.9500	11.7000	11.7000	-12.360%	26	14,444	-90.342%
2026-03-13	12.9000	13.6500	12.8700	13.3500	+4.297%	18	14,466	-91.536%
2026-03-12	13.2000	13.2000	12.8000	12.8000	+7.293%	2	14,459	-91.172%
2026-03-11	11.1000	12.0300	10.9000	11.9300	+3.739%	343	14,457	-90.528%
2026-03-10	11.9500	11.9500	11.1500	11.5000	-12.879%	16	14,456	-90.174%
2026-03-09	13.8500	13.8500	13.2000	13.2000	+3.937%	134	14,450	-91.439%
2026-03-06	12.0100	12.7000	11.5000	12.7000	+13.799%	56	14,446	-91.102%
2026-03-05	10.5500	11.4000	10.5500	11.1600	+0.541%	29	14,392	-89.875%
2026-03-04	12.2000	12.2000	11.0000	11.1000	-14.615%	122	14,394	-89.820%
2026-03-03	15.0000	15.0000	12.9500	13.0000	-0.763%	1,026	14,461	-91.308%
2026-03-02	12.8100	13.3400	12.7000	13.1000	+1.550%	12	13,863	-91.374%
2026-02-27	13.3000	13.7500	12.9000	12.9000	+0.233%	719	13,861	-91.240%
2026-02-26	12.1000	13.2000	12.1000	12.8700	+5.061%	17	13,176	-91.220%
2026-02-25	12.3500	12.3500	12.0500	12.2500	-3.543%	173	13,355	-90.776%
2026-02-24	13.4600	13.4600	12.4500	12.7000	-10.120%	1,984	13,355	-91.102%
2026-02-23	13.2500	14.3500	13.2500	14.1300	+12.143%	40	13,336	-92.003%
2026-02-20	13.3500	13.3500	12.2800	12.6000	-9.677%	24	13,339	-91.032%
2026-02-19	13.8000	14.1500	13.5900	13.9500	+1.825%	114	13,357	-91.900%
2026-02-18	13.6200	13.7000	12.9600	13.7000	-5.517%	778	13,431	-91.752%
2026-02-17	15.4500	16.0000	14.5000	14.5000	-5.844%	17	12,894	-92.207%
2026-02-13	15.7800	15.7800	14.5800	15.4000	+1.449%	562	12,340	-92.662%
2026-02-12	14.2500	15.7500	14.0000	15.1800	+11.864%	509	12,340	-92.556%
2026-02-11	12.9000	14.2500	12.9000	13.5700	+5.194%	389	11,892	-91.673%
2026-02-10	12.4500	12.9000	12.0000	12.9000	+2.625%	58	11,515	-91.240%
2026-02-09	13.0000	14.1200	11.6200	12.5700	+3.884%	66	11,512	-91.010%
2026-02-06	14.0000	15.0000	12.0500	12.1000	+8.229%	376	11,467	-90.661%
2026-02-05	11.0400	11.4500	10.3000	11.1800	+24.084%	1,025	11,237	-89.893%
2026-02-04	7.8000	9.0100	7.8000	9.0100	+17.013%	14	10,419	-87.458%
2026-02-03	6.4600	7.7000	6.4600	7.7000	+11.594%	3	10,429	-85.325%
2026-02-02	6.7100	6.9000	6.7100	6.9000	-6.122%	5	10,432	-83.623%
2026-01-30	6.9000	7.7800	6.9000	7.3500	-0.676%	316	10,435	-84.626%
2026-01-29	7.3000	7.7500	7.3000	7.4000	+8.824%	34	10,131	-84.730%
2026-01-28	6.4500	7.0000	6.4500	6.8000	+0.147%	48	10,106	-83.382%
2026-01-27	7.3500	7.3500	6.7900	6.7900	-7.619%	1,355	10,062	-83.358%
2026-01-26	7.2600	7.4000	7.2500	7.3500	+1.240%	217	10,063	-84.626%
2026-01-23	6.9900	7.3000	6.9900	7.2600	-13.054%	9	9,847	-84.435%
2026-01-21	8.6800	9.3000	8.3300	8.3500	-5.114%	5	9,849	-86.467%
2026-01-20	8.3000	9.0000	8.1600	8.8000	+17.333%	259	9,847	-87.159%
2026-01-16	7.5000	7.5000	7.5000	7.5000	+3.022%	1	9,904	-84.933%
2026-01-15	7.6000	7.6000	7.2800	7.2800	-4.211%	2	9,904	-84.478%
2026-01-14	7.5000	7.8600	7.5000	7.6000	+9.039%	154	9,903	-85.132%
2026-01-13	6.7100	6.9700	6.6500	6.9700	+7.231%	23	9,800	-83.788%
2026-01-12	6.4200	6.5000	6.3000	6.5000	0.000%	31	9,811	-82.615%
2026-01-09	7.0000	7.0000	6.4500	6.5000	-3.130%	20	9,835	-82.615%
2026-01-08	7.0200	7.0200	6.7100	6.7100	-7.064%	56	9,820	-83.159%
2026-01-07	7.6500	7.6500	6.8900	7.2200	-2.035%	43	9,814	-84.349%
2026-01-06	8.2000	8.2000	7.2300	7.3700	-11.737%	15	9,844	-84.668%
2026-01-05	9.0700	9.0700	8.1500	8.3500	-12.565%	13	9,844	-86.467%
2026-01-02	8.8700	9.8500	8.8700	9.5500	+12.089%	16	9,844	-88.168%
2025-12-31	8.3300	8.5200	8.3300	8.5200	+3.524%	19	9,821	-86.737%
2025-12-30	8.4500	8.5000	8.2300	8.2300	-0.242%	6	9,821	-86.270%
2025-12-29	8.5500	8.5500	8.2500	8.2500	-4.070%	3	9,822	-86.303%
2025-12-26	8.6800	8.6800	8.6000	8.6000	0.000%	2	9,823	-86.860%
2025-12-24	8.7000	8.7000	8.5100	8.6000	-2.162%	8	9,813	-86.860%
2025-12-23	9.0000	9.0100	8.7900	8.7900	-5.788%	10	9,813	-87.144%
2025-12-22	9.5000	9.5000	9.3300	9.3300	-6.700%	3	9,808	-87.889%
2025-12-19	9.9700	10.0000	9.7000	10.0000	-1.961%	12	9,808	-88.700%
2025-12-18	10.0000	10.2000	10.0000	10.2000	-9.333%	2	9,800	-88.922%
2025-12-17	10.7000	11.2500	10.6300	11.2500	+1.626%	22	9,800	-89.956%
2025-12-16	11.0000	11.0700	11.0000	11.0700	+1.560%	6	9,800	-89.792%
2025-12-15	11.0000	11.1000	10.8100	10.9000	+3.318%	43	9,799	-89.633%
2025-12-12	10.1500	10.9000	10.1500	10.5500	+5.289%	67	9,781	-89.289%
2025-12-11	9.7000	10.0200	9.7000	10.0200	+3.299%	17	9,758	-88.723%
2025-12-10	9.8000	9.8500	9.7000	9.7000	-6.731%	48	9,743	-88.351%
2025-12-09	10.9500	10.9500	10.4000	10.4000	-3.704%	21	9,695	-89.135%
2025-12-08	10.3500	10.8000	10.3500	10.8000	+5.675%	4	9,674	-89.537%
2025-12-05	10.1500	10.2200	10.1500	10.2200	-2.667%	163	9,671	-88.943%
2025-12-04	10.7600	11.0000	10.5000	10.5000	+5.000%	37	9,510	-89.238%
2025-12-03	10.0000	10.0000	10.0000	10.0000	+2.669%	1	9,485	-88.700%
2025-12-02	9.7000	9.8500	9.6600	9.7400	-2.111%	11	9,484	-88.398%
2025-12-01	9.7500	9.9500	9.6700	9.9500	-1.485%	10	9,481	-88.643%
2025-11-28	10.3100	10.3500	10.1000	10.1000	-5.164%	22	9,474	-88.812%
2025-11-26	10.5000	10.7200	10.3200	10.6500	-3.270%	53	9,497	-89.390%
2025-11-25	10.9000	11.0100	10.9000	11.0100	-2.996%	28	9,497	-89.737%
2025-11-24	12.5500	12.6000	11.3500	11.3500	-12.692%	45	9,469	-90.044%
2025-11-21	14.3500	14.8000	13.0000	13.0000	-9.597%	1,963	9,480	-91.308%
2025-11-20	12.0500	14.3800	12.0500	14.3800	+11.042%	3	9,747	-92.142%
2025-11-19	13.1500	13.3500	12.9500	12.9500	+1.969%	80	9,746	-91.274%
2025-11-18	12.7000	12.7000	12.2000	12.7000	+14.209%	6	9,696	-91.102%
2025-11-17	11.1200	11.1200	11.1200	11.1200	+6.923%	5	9,693	-89.838%
2025-11-14	10.2500	10.5000	10.2200	10.4000	+1.961%	25	9,688	-89.135%
2025-11-13	9.2500	10.2500	9.2500	10.2000	+14.350%	7	9,693	-88.922%
2025-11-12	9.0000	9.0000	8.9200	8.9200	+7.341%	2	9,691	-87.332%
2025-11-11	8.2000	8.3100	8.2000	8.3100	-1.071%	2	9,690	-86.402%
2025-11-10	8.3300	8.4000	8.3300	8.4000	-12.042%	2	9,691	-86.548%
2025-11-07	9.6900	9.6900	9.5500	9.5500	+6.111%	19	9,691	-88.168%
2025-11-06	7.9900	9.0000	7.9900	9.0000	+14.650%	6	9,699	-87.444%
2025-11-05	8.1200	8.1200	7.8500	7.8500	+8.425%	759	10,449	-85.605%
2025-11-04	7.7500	7.7500	7.2000	7.2400	+0.556%	12	10,442	-84.392%
2025-11-03	6.8500	7.2000	6.8500	7.2000	-10.000%	83	10,511	-84.306%
2025-10-31	7.4900	8.1000	7.1000	8.0000	-30.374%	99	10,511	-85.875%
2025-10-30	11.2000	11.5100	10.5800	11.4900	+13.425%	92	10,567	-90.165%
2025-10-29	10.2000	10.3900	9.8500	10.1300	+0.796%	109	10,563	-88.845%
2025-10-28	10.3500	10.4000	10.0200	10.0500	+2.030%	5,271	10,539	-88.756%
2025-10-27	10.0000	10.0000	9.8500	9.8500	-7.944%	7	11,507	-88.528%
2025-10-24	10.7500	10.8000	10.5000	10.7000	-7.199%	67	11,507	-89.439%
2025-10-23	11.8000	11.8800	11.5300	11.5300	-8.274%	71	11,500	-90.199%
2025-10-22	12.2400	12.7800	12.1500	12.5700	+12.938%	18	11,531	-91.010%
2025-10-21	12.2000	12.2000	11.1300	11.1300	-11.667%	77	11,523	-89.847%
2025-10-20	13.7000	13.7000	12.4800	12.6000	-10.638%	304	11,524	-91.032%
2025-10-17	15.0000	15.0000	14.1000	14.1000	-2.692%	7	11,259	-91.986%
2025-10-16	13.6200	14.4900	13.6200	14.4900	+5.000%	7	11,256	-92.202%
2025-10-15	13.6000	14.0000	13.4500	13.8000	+5.585%	4	11,256	-91.812%
2025-10-14	13.3500	13.3500	13.0700	13.0700	+6.694%	2	11,252	-91.354%
2025-10-13	12.2800	12.3500	12.2500	12.2500	-7.895%	14	11,251	-90.776%
2025-10-10	10.6500	13.3000	10.6500	13.3000	+15.652%	32	11,250	-91.504%
2025-10-07	11.5000	11.5000	11.5000	11.5000	-0.519%	11	11,229	-90.174%
2025-10-03	10.7000	11.5600	10.7000	11.5600	+4.144%	3	11,229	-90.225%
2025-10-02	11.3800	11.3800	11.0500	11.1000	-4.721%	5	11,231	-89.820%
2025-10-01	11.6500	11.6500	11.6500	11.6500	+2.643%	1	11,231	-90.300%
2025-09-30	11.5000	11.5000	11.2000	11.3500	+2.995%	29	11,230	-90.044%
2025-09-29	11.2500	11.3000	10.9700	11.0200	-1.607%	5	11,251	-89.746%
2025-09-26	11.1800	11.2000	11.1800	11.2000	-6.119%	2	11,249	-89.911%
2025-09-25	11.4200	11.9300	11.3500	11.9300	+6.708%	4	11,248	-90.528%
2025-09-24	11.1800	11.1800	11.1800	11.1800	-1.062%	1	11,246	-89.893%
2025-09-23	11.2200	11.4700	10.8000	11.3000	+12.438%	189	11,247	-90.000%
2025-09-22	9.7100	10.0500	9.6900	10.0500	+5.901%	17	11,061	-88.756%
2025-09-19	9.4900	9.4900	9.4900	9.4900	+0.957%	1	11,057	-88.093%
2025-09-18	9.4000	9.4000	9.4000	9.4000	-1.053%	1	11,058	-87.979%
2025-09-17	9.5500	9.5500	9.5000	9.5000	+4.396%	4	11,057	-88.105%
2025-09-16	9.0500	9.1000	9.0500	9.1000	-4.211%	4	11,055	-87.582%
2025-09-15	9.5000	9.5000	9.5000	9.5000	-6.863%	1	11,059	-88.105%
2025-09-12	9.9600	10.2000	9.9600	10.2000	+6.806%	28	11,060	-88.922%
2025-09-11	9.6000	9.6000	9.5500	9.5500	-1.546%	4	11,035	-88.168%
2025-09-10	9.5500	9.7000	9.5500	9.7000	+13.984%	6	11,039	-88.351%
2025-09-09	8.7500	8.7600	8.5000	8.5100	-3.295%	2,715	11,038	-86.722%
2025-09-08	8.6500	8.9000	8.6500	8.8000	-3.084%	15	8,341	-87.159%
2025-09-05	8.8000	9.0800	8.8000	9.0800	+4.971%	2	8,333	-87.555%
2025-09-04	8.7500	8.9000	8.6500	8.6500	-12.714%	22	8,331	-86.936%
2025-09-03	9.8000	9.9500	9.7500	9.9100	-5.619%	14	8,329	-88.597%
2025-09-02	10.0500	10.5000	10.0500	10.5000	+10.526%	4	8,330	-89.238%
2025-08-29	9.5500	9.5500	9.5000	9.5000	+3.261%	9	8,334	-88.105%
2025-08-27	9.2000	9.2000	9.2000	9.2000	+1.770%	1	8,334	-87.717%
2025-08-25	9.3500	9.3500	9.0400	9.0400	-13.160%	24	8,334	-87.500%
2025-08-21	10.4100	10.4100	10.4100	10.4100	-2.437%	1	8,336	-89.145%
2025-08-20	10.0000	10.6700	10.0000	10.6700	+14.118%	11	8,335	-89.410%
2025-08-19	9.4500	9.4800	9.3500	9.3500	+1.630%	15	8,324	-87.914%
2025-08-18	8.9000	9.2000	8.9000	9.2000	+3.955%	6	8,311	-87.717%
2025-08-15	8.8500	8.8500	8.8500	8.8500	+1.724%	10	8,310	-87.232%
2025-08-14	8.9500	8.9500	8.6400	8.7000	-9.845%	22	8,320	-87.011%
2025-08-13	9.8400	9.9100	9.6500	9.6500	-4.455%	33	8,339	-88.290%
2025-08-12	10.2400	10.2400	10.1000	10.1000	-2.978%	2,501	8,334	-88.812%
2025-08-11	10.4100	10.4100	10.4100	10.4100	+1.561%	1	5,834	-89.145%
2025-08-08	10.3000	10.3000	10.2000	10.2500	-2.008%	10	5,835	-88.976%
2025-08-07	9.7500	10.5400	9.7500	10.4600	+1.553%	4	5,830	-89.197%
2025-08-06	11.5500	11.6000	10.2300	10.3000	-12.564%	1,110	5,832	-89.029%
2025-08-05	11.2000	11.8400	11.2000	11.7800	-3.837%	147	5,640	-90.407%
2025-08-04	12.0000	12.4000	12.0000	12.2500	0.000%	15	5,642	-90.776%
2025-08-01	11.8500	12.2500	11.0800	12.2500	+40.160%	31	5,639	-90.776%
2025-07-31	8.5500	8.7500	8.4000	8.7400	-2.346%	28	5,627	-87.071%
2025-07-29	8.3500	9.1500	8.3500	8.9500	+4.924%	18	5,626	-87.374%
2025-07-28	8.5000	8.5300	8.3700	8.5300	-3.288%	12	5,628	-86.753%
2025-07-25	8.7500	8.8200	8.7500	8.8200	-1.672%	4	5,622	-87.188%
2025-07-24	9.2200	9.2200	8.8000	8.9700	-7.335%	22	5,620	-87.402%
2025-07-23	9.8000	9.8200	9.6800	9.6800	-3.200%	8	5,606	-88.326%
2025-07-22	10.0000	10.0000	10.0000	10.0000	+3.413%	4	5,607	-88.700%
2025-07-21	10.0800	10.0800	9.6700	9.6700	-8.080%	531	5,611	-88.314%
2025-07-18	10.9000	10.9000	10.4800	10.5200	-3.927%	513	5,701	-89.259%
2025-07-17	10.9500	10.9700	10.9000	10.9500	-2.667%	304	5,701	-89.680%
2025-07-16	11.2700	11.3600	11.2500	11.2500	+7.143%	4	5,701	-89.956%
2025-07-15	10.5100	10.5500	10.5000	10.5000	-2.868%	5	5,701	-89.238%
2025-07-14	11.0500	11.0500	10.7300	10.8100	-2.349%	9	5,700	-89.547%
2025-07-11	11.2900	11.2900	10.8100	11.0700	-4.979%	8	5,703	-89.792%
2025-07-10	11.7500	11.7700	11.5000	11.6500	+0.431%	451	5,704	-90.300%
2025-07-09	11.7000	12.0000	11.6000	11.6000	-4.918%	459	5,709	-90.259%
2025-07-07	11.9100	12.2000	11.9100	12.2000	+1.667%	4	5,711	-90.738%
2025-07-03	12.1200	12.1200	12.0000	12.0000	-6.250%	5	5,711	-90.583%
2025-07-02	12.8000	12.8000	12.8000	12.8000	+0.787%	15	5,711	-91.172%
2025-07-01	13.1000	13.2000	12.6500	12.7000	-3.422%	563	5,711	-91.102%
2025-06-30	12.5200	13.2400	12.5200	13.1500	+0.766%	5	5,641	-91.407%
2025-06-27	12.7700	13.1000	12.7700	13.0500	-3.690%	267	5,638	-91.341%
2025-06-26	13.4500	13.5500	13.4500	13.5500	-7.823%	2	5,635	-91.661%
2025-06-25	14.5500	14.7500	14.5500	14.7000	+2.439%	11	5,636	-92.313%
2025-06-24	15.1500	15.1500	14.3500	14.3500	-9.918%	3	5,635	-92.125%
2025-06-23	15.9900	15.9900	15.8300	15.9300	-3.161%	6	5,636	-92.906%
2025-06-20	15.7800	16.5400	15.7800	16.4500	+9.667%	22	5,636	-93.131%
2025-06-18	14.9000	15.2800	14.9000	15.0000	-1.961%	8	5,638	-92.467%
2025-06-17	15.0000	15.3000	14.7000	15.3000	+2.685%	16	5,638	-92.614%
2025-06-16	15.0400	15.0400	14.9000	14.9000	-5.096%	2	5,650	-92.416%
2025-06-12	15.7900	15.7900	15.7000	15.7000	+0.255%	11	5,650	-92.803%
2025-06-11	14.7200	15.6600	14.6500	15.6600	+4.749%	9	5,653	-92.784%
2025-06-10	14.7000	14.9900	14.7000	14.9500	+1.701%	28	5,650	-92.441%
2025-06-09	15.3300	15.3300	14.7000	14.7000	-5.161%	114	5,632	-92.313%
2025-06-06	15.9000	15.9000	15.4000	15.5000	-2.023%	12	5,744	-92.710%
2025-06-05	15.8200	15.8200	15.8200	15.8200	-4.699%	1	5,743	-92.857%
2025-06-04	17.1500	17.1500	16.6000	16.6000	-2.810%	4	5,743	-93.193%
2025-06-03	16.8500	17.1900	16.8500	17.0800	+0.767%	5	5,743	-93.384%
2025-06-02	17.3500	17.3500	16.9200	16.9500	-4.075%	9	5,744	-93.333%
2025-05-30	18.3400	18.3400	17.6700	17.6700	+0.856%	12	5,739	-93.605%
2025-05-29	17.4900	17.6400	17.3800	17.5200	+0.690%	11	5,738	-93.550%
2025-05-28	17.4500	17.4900	17.3000	17.4000	0.000%	9	5,737	-93.506%
2025-05-27	18.0000	18.0000	17.4000	17.4000	-8.661%	157	5,738	-93.506%
2025-05-23	19.1500	19.1500	19.0500	19.0500	+6.128%	4	5,889	-94.068%
2025-05-22	18.5500	18.5500	17.8200	17.9500	-4.267%	26	5,889	-93.705%
2025-05-21	18.7000	18.8900	18.7000	18.7500	+10.619%	3	5,911	-93.973%
2025-05-19	16.9500	16.9500	16.9500	16.9500	-2.865%	5	5,910	-93.333%
2025-05-15	17.7500	17.7500	17.4500	17.4500	+5.758%	72	5,905	-93.524%
2025-05-14	16.4000	16.5000	16.4000	16.5000	+3.774%	21	5,837	-93.152%
2025-05-13	15.4500	15.9000	15.3800	15.9000	-6.360%	22	5,818	-92.893%
2025-05-12	16.7000	17.0700	16.7000	16.9800	-21.023%	19	5,810	-93.345%
2025-05-09	21.5000	21.5000	21.5000	21.5000	+1.559%	8	5,809	-94.744%
2025-05-02	21.8500	22.2000	21.1700	21.1700	-3.991%	96	5,805	-94.662%
2025-05-01	22.4500	22.8800	22.0500	22.0500	-5.850%	83	5,811	-94.875%
2025-04-29	23.5300	23.5300	23.3900	23.4200	-0.973%	5	5,789	-95.175%
2025-04-28	21.8500	23.7000	21.8500	23.6500	+3.185%	34	5,794	-95.222%
2025-04-25	22.8700	22.9200	22.8700	22.9200	-9.228%	12	5,766	-95.070%
2025-04-23	24.5000	25.5200	23.7500	25.2500	-14.116%	17	5,760	-95.525%
2025-04-22	27.7600	29.4000	27.7600	29.4000	-10.855%	2	5,755	-96.156%
2025-04-21	31.1300	33.2000	31.1300	32.9800	+12.560%	25	5,756	-96.574%
2025-04-17	29.1700	29.3000	28.8200	29.3000	+0.171%	12	5,780	-96.143%
2025-04-16	27.5900	29.2500	27.5900	29.2500	+9.020%	12	5,780	-96.137%
2025-04-15	25.7600	26.8300	25.7600	26.8300	+2.994%	16	5,768	-95.788%
2025-04-14	24.5600	26.0500	24.5600	26.0500	-9.799%	57	5,762	-95.662%
2025-04-11	28.8800	28.8800	28.8800	28.8800	+5.904%	4	5,817	-96.087%
2025-04-10	25.6500	27.2700	25.6500	27.2700	+15.551%	7	5,815	-95.856%
2025-04-09	23.9100	23.9100	23.6000	23.6000	-22.623%	25	5,810	-95.212%
2025-04-08	26.5300	30.5000	25.7500	30.5000	-4.088%	42	5,825	-96.295%
2025-04-07	36.5500	36.5500	27.4700	31.8000	+4.092%	178	5,813	-96.447%
2025-04-04	34.9900	34.9900	29.8000	30.5500	+10.011%	276	5,676	-96.301%
2025-04-03	24.8300	27.8700	24.8300	27.7700	+29.163%	108	5,797	-95.931%
2025-04-01	22.7500	22.8500	21.2000	21.5000	-10.788%	118	5,752	-94.744%
2025-03-31	23.4000	24.4000	23.4000	24.1000	+9.795%	121	5,858	-95.311%
2025-03-28	20.2500	21.9500	20.2500	21.9500	+20.937%	22	5,919	-94.852%
2025-03-27	18.8500	18.8500	17.9500	18.1500	-3.200%	15	5,918	-93.774%
2025-03-26	17.6800	18.7500	17.6700	18.7500	+8.696%	22	5,923	-93.973%
2025-03-25	17.3000	17.3000	17.1000	17.2500	-3.631%	208	5,905	-93.449%
2025-03-24	18.0000	18.1000	17.8500	17.9000	-12.169%	11	5,699	-93.687%
2025-03-21	20.3800	20.3800	20.3800	20.3800	+4.728%	4	5,697	-94.455%
2025-03-20	19.4600	19.4600	19.4600	19.4600	-4.608%	1	5,695	-94.193%
2025-03-19	20.8700	21.0900	20.1500	20.4000	-4.135%	7	5,694	-94.461%
2025-03-18	21.5500	21.5500	21.2800	21.2800	+8.571%	8	5,694	-94.690%
2025-03-17	19.7000	20.7500	19.6000	19.6000	-3.448%	14	5,690	-94.235%
2025-03-14	20.3000	20.3000	20.3000	20.3000	-7.727%	4	5,690	-94.433%
2025-03-13	21.1000	22.2100	21.1000	22.0000	+2.660%	531	5,230	-94.864%
2025-03-11	20.6000	21.8000	20.6000	21.4300	-3.901%	64	5,230	-94.727%
2025-03-10	21.0000	22.5100	21.0000	22.3000	+2.059%	22	5,271	-94.933%
2025-03-07	19.4500	21.8500	19.4500	21.8500	+10.354%	8	5,259	-94.828%
2025-03-06	18.5900	19.8000	18.5900	19.8000	+11.801%	13	5,259	-94.293%
2025-03-05	17.7100	17.7100	17.7100	17.7100	+0.912%	5	5,248	-93.619%
2025-03-04	20.0500	20.6500	17.5500	17.5500	+2.632%	24	5,243	-93.561%
2025-03-03	17.1000	17.1000	17.1000	17.1000	0.000%	2	5,251	-93.392%
2025-02-28	16.6200	17.1000	16.6200	17.1000	+0.825%	4	5,249	-93.392%
2025-02-27	16.9600	16.9600	16.9600	16.9600	+9.773%	1	5,249	-93.337%
2025-02-26	14.4500	15.4500	14.4500	15.4500	-10.122%	4	5,248	-92.686%
2025-02-25	17.2300	17.2300	17.1900	17.1900	+17.338%	7	5,239	-93.426%
2025-02-21	14.6500	14.6500	14.6500	14.6500	+12.866%	2	5,239	-92.287%
2025-02-18	12.2000	12.9800	12.2000	12.9800	+7.718%	8	5,239	-91.294%
2025-02-14	12.0500	12.0500	12.0500	12.0500	-0.823%	40	5,217	-90.622%
2025-02-13	11.8000	12.1500	11.8000	12.1500	+1.250%	6	5,215	-90.700%
2025-02-12	12.0000	12.0000	12.0000	12.0000	+3.004%	1	5,215	-90.583%
2025-02-11	11.4300	11.6500	11.4300	11.6500	+2.915%	26	5,214	-90.300%
2025-02-10	11.6000	11.6000	11.3200	11.3200	-1.991%	11	5,190	-90.018%
2025-02-07	11.5500	11.5500	11.5500	11.5500	+7.944%	2	5,189	-90.216%
2025-02-04	10.8800	10.8800	10.7000	10.7000	-3.604%	2	5,190	-89.439%
2025-01-28	11.7500	11.7500	10.9000	11.1000	-10.194%	9	5,192	-89.820%
2025-01-27	12.2800	12.3600	12.2800	12.3600	+3.866%	2	5,194	-90.858%
2025-01-23	12.0000	12.0000	11.9000	11.9000	-3.252%	2	5,196	-90.504%
2025-01-22	12.5200	12.5200	12.3000	12.3000	-9.359%	5	5,197	-90.813%
2025-01-17	13.8000	13.8000	13.5700	13.5700	-5.764%	8	5,204	-91.673%
2025-01-16	14.4300	14.4500	14.4000	14.4000	-1.706%	12	5,204	-92.153%
2025-01-15	14.6500	14.6500	14.6500	14.6500	-7.396%	20	5,214	-92.287%