Dark

AMZN20261218P185
AMZN Dec 18 2026 185.00 Put (AMZN261218P00185000)
option OPRA

EOD

Aug 20, 2026

1.40+19.658%(+0.23)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2700	1.4000	1.2300	1.4000	+19.658%	57	7,047	0.000%
2026-08-19	1.1800	1.1900	1.1300	1.1700	-1.681%	723	7,010	+19.658%
2026-08-18	1.1900	1.2500	1.1700	1.1900	-3.252%	11	7,219	+17.647%
2026-08-17	1.2200	1.2700	1.1600	1.2300	+6.034%	22	7,222	+13.821%
2026-08-14	1.2200	1.2200	1.1200	1.1600	-0.855%	25	7,216	+20.690%
2026-08-13	1.2100	1.2800	1.1400	1.1700	-2.500%	499	7,203	+19.658%
2026-08-12	1.1600	1.2400	1.0800	1.2000	+5.263%	55	7,203	+16.667%
2026-08-11	1.0700	1.1500	1.0700	1.1400	+3.636%	239	7,207	+22.807%
2026-08-10	1.2000	1.2000	1.0600	1.1000	-7.563%	26	7,223	+27.273%
2026-08-07	1.2500	1.2600	1.1100	1.1900	-8.462%	8	7,238	+17.647%
2026-08-06	1.3000	1.3000	1.3000	1.3000	-2.985%	4	7,238	+7.692%
2026-08-05	1.1800	1.4200	1.1800	1.3400	+3.077%	29	7,238	+4.478%
2026-08-04	1.2600	1.3000	1.2600	1.3000	+11.111%	24	7,242	+7.692%
2026-08-03	1.1700	1.2200	1.1200	1.1700	-24.516%	250	7,264	+19.658%
2026-07-31	1.7100	2.0800	1.4000	1.5500	-59.103%	115	7,226	-9.677%
2026-07-30	4.2500	4.2500	3.6800	3.7900	-22.653%	1,699	7,260	-63.061%
2026-07-29	4.7000	4.9000	4.3500	4.9000	+16.667%	33	6,439	-71.429%
2026-07-28	4.4100	4.5500	4.2000	4.2000	+1.942%	166	6,424	-66.667%
2026-07-27	3.8000	4.2600	3.8000	4.1200	-3.059%	95	6,419	-66.019%
2026-07-24	4.5400	4.5400	4.0400	4.2500	-5.556%	62	6,411	-67.059%
2026-07-23	4.6400	4.8000	4.5000	4.5000	+28.205%	4	6,420	-68.889%
2026-07-22	3.5200	3.5200	3.5100	3.5100	+7.339%	53	6,418	-60.114%
2026-07-21	3.3500	3.3500	3.2700	3.2700	+2.508%	6	6,370	-57.187%
2026-07-20	3.5100	3.5100	3.1300	3.1900	-14.933%	10	6,365	-56.113%
2026-07-17	3.4800	3.7500	3.4800	3.7500	+13.636%	63	6,371	-62.667%
2026-07-16	3.1400	3.3000	3.0400	3.3000	+1.538%	19	6,357	-57.576%
2026-07-15	3.4200	3.4200	3.1100	3.2500	-14.474%	34	6,362	-56.923%
2026-07-14	3.9000	3.9000	3.8000	3.8000	-2.314%	11	6,364	-63.158%
2026-07-13	3.9700	3.9700	3.7500	3.8900	-5.122%	35	6,364	-64.010%
2026-07-10	4.1000	4.1000	4.1000	4.1000	-0.243%	4	6,358	-65.854%
2026-07-09	4.4600	4.5500	4.1000	4.1100	-4.419%	6	6,354	-65.937%
2026-07-08	4.4700	4.4700	4.3000	4.3000	+4.878%	2	6,354	-67.442%
2026-07-07	4.3200	4.3500	4.1000	4.1000	0.000%	63	6,352	-65.854%
2026-07-06	4.4500	4.4500	4.1000	4.1000	-3.529%	83	6,391	-65.854%
2026-07-02	4.4000	4.4600	4.1700	4.2500	-4.494%	25	6,423	-67.059%
2026-07-01	4.4500	4.4500	4.4500	4.4500	-6.904%	11	6,423	-68.539%
2026-06-30	4.8000	4.8000	4.7700	4.7800	+5.286%	6	6,420	-70.711%
2026-06-29	4.4000	4.6500	4.4000	4.5400	-27.937%	13	6,422	-69.163%
2026-06-26	6.0000	6.3000	5.7500	6.3000	+1.449%	58	6,420	-77.778%
2026-06-25	6.5700	6.5700	5.8500	6.2100	+24.200%	54	6,399	-77.456%
2026-06-24	4.7600	5.0000	4.4000	5.0000	-2.913%	40	6,394	-72.000%
2026-06-23	5.6300	5.6300	5.1500	5.1500	-6.364%	28	6,390	-72.816%
2026-06-22	4.7000	5.7700	4.7000	5.5000	+22.222%	9	6,408	-74.545%
2026-06-18	4.5000	4.5000	4.4000	4.5000	-6.250%	23	6,398	-68.889%
2026-06-17	4.4000	4.8000	4.4000	4.8000	+22.137%	40	6,398	-70.833%
2026-06-16	4.0000	4.0000	3.9300	3.9300	-1.750%	19	6,375	-64.377%
2026-06-15	4.3000	4.3000	4.0000	4.0000	-25.373%	157	6,372	-65.000%
2026-06-12	5.8800	5.8800	5.3300	5.3600	-3.249%	21	6,446	-73.881%
2026-06-11	5.4400	5.5400	5.4400	5.5400	+2.974%	4	6,445	-74.729%
2026-06-10	5.2500	5.4000	5.2500	5.3800	+10.928%	15	6,446	-73.978%
2026-06-09	5.1000	5.1000	4.8500	4.8500	+12.009%	4	6,438	-71.134%
2026-06-08	4.3300	4.3300	4.3300	4.3300	-3.991%	1	6,437	-67.667%
2026-06-05	3.6500	4.6500	3.6500	4.5100	+20.267%	100	6,438	-68.958%
2026-06-04	3.7000	3.7500	3.7000	3.7500	-10.287%	109	6,433	-62.667%
2026-06-03	3.9200	4.2500	3.9200	4.1800	+28.615%	13	6,461	-66.507%
2026-06-01	3.2000	3.2600	3.1500	3.2500	+19.048%	10	6,458	-56.923%
2026-05-28	2.7300	2.7300	2.7300	2.7300	-4.545%	1	6,449	-48.718%
2026-05-27	3.0200	3.0200	2.8600	2.8600	-9.206%	28	6,450	-51.049%
2026-05-26	3.1500	3.1500	3.1500	3.1500	+4.651%	2	6,454	-55.556%
2026-05-21	3.0100	3.0100	3.0100	3.0100	-14.972%	2	6,453	-53.488%
2026-05-19	3.5800	3.5800	3.5400	3.5400	+5.672%	3	6,453	-60.452%
2026-05-18	3.3000	3.3500	3.2100	3.3500	-4.286%	11	6,460	-58.209%
2026-05-15	3.6000	3.7500	3.5000	3.5000	+4.478%	18	6,460	-60.000%
2026-05-14	3.4000	3.4000	3.3500	3.3500	+4.037%	31	6,458	-58.209%
2026-05-13	3.5000	3.5000	3.2000	3.2200	-6.667%	232	6,603	-56.522%
2026-05-12	3.3500	3.4900	3.3500	3.4500	+6.154%	10	6,603	-59.420%
2026-05-11	3.1200	3.2500	3.1200	3.2500	+2.524%	8	6,603	-56.923%
2026-05-08	3.1700	3.1700	3.1700	3.1700	-5.373%	5	6,605	-55.836%
2026-05-07	3.0500	3.3500	3.0500	3.3500	+10.197%	31	6,600	-58.209%
2026-05-06	3.1200	3.1500	3.0000	3.0400	-3.492%	11	6,617	-53.947%
2026-05-05	3.0800	3.1500	3.0800	3.1500	-3.670%	811	7,310	-55.556%
2026-05-04	3.3000	3.5000	3.2700	3.2700	-5.217%	14	6,851	-57.187%
2026-05-01	3.8000	3.8500	3.3500	3.4500	-11.538%	51	6,831	-59.420%
2026-04-30	3.1600	3.9200	3.1600	3.9000	-6.475%	164	6,831	-64.103%
2026-04-29	4.1000	4.3000	4.0400	4.1700	-7.947%	44	6,950	-66.427%
2026-04-28	4.5300	4.5400	4.5300	4.5300	-0.658%	11	6,915	-69.095%
2026-04-27	4.5000	4.5600	4.5000	4.5600	+3.636%	54	6,919	-69.298%
2026-04-24	4.9800	4.9800	4.3900	4.4000	-12.000%	675	6,868	-68.182%
2026-04-23	5.0000	5.0000	5.0000	5.0000	-0.990%	1	6,502	-72.000%
2026-04-22	5.0800	5.0800	5.0500	5.0500	-5.784%	5	6,503	-72.277%
2026-04-21	5.4200	5.4600	5.3600	5.3600	-5.965%	5	6,502	-73.881%
2026-04-20	5.9200	6.0500	5.7000	5.7000	+1.604%	15	6,502	-75.439%
2026-04-17	5.4000	5.6100	5.1500	5.6100	-4.915%	37	6,503	-75.045%
2026-04-16	5.9000	5.9700	5.8500	5.9000	-2.479%	12	6,515	-76.271%
2026-04-15	6.0300	6.0500	5.9200	6.0500	+5.769%	5	6,523	-76.860%
2026-04-14	6.3800	6.3800	5.7200	5.7200	-21.103%	59	6,525	-75.524%
2026-04-13	7.4800	7.4800	7.2500	7.2500	-5.229%	4	6,548	-80.690%
2026-04-10	7.9700	7.9700	7.5300	7.6500	-13.559%	37	6,550	-81.699%
2026-04-09	9.6500	9.6500	8.7000	8.8500	-14.078%	40	6,552	-84.181%
2026-04-08	10.0000	10.3500	10.0000	10.3000	-17.928%	222	6,550	-86.408%
2026-04-07	13.0500	13.0500	12.5500	12.5500	-1.953%	18	6,751	-88.845%
2026-04-06	12.9500	13.0000	12.7400	12.8000	-12.628%	126	6,765	-89.063%
2026-04-02	14.6500	14.6500	14.6500	14.6500	+8.038%	1	6,717	-90.444%
2026-04-01	12.9700	13.5600	12.7500	13.5600	-2.094%	154	6,717	-89.676%
2026-03-31	14.8000	14.8000	13.8500	13.8500	-18.047%	197	6,612	-89.892%
2026-03-30	16.5000	16.9500	15.9900	16.9000	-2.029%	26	6,519	-91.716%
2026-03-27	15.8300	17.2500	15.8300	17.2500	+18.557%	107	6,522	-91.884%
2026-03-26	13.2500	14.6000	13.2500	14.5500	+13.230%	13	6,534	-90.378%
2026-03-25	13.1500	13.2000	12.8500	12.8500	-9.187%	18	6,534	-89.105%
2026-03-24	13.9500	14.3500	13.8000	14.1500	+6.712%	32	6,527	-90.106%
2026-03-23	13.6800	13.6800	12.8000	13.2600	-13.616%	23	6,508	-89.442%
2026-03-20	14.7500	15.3900	14.7000	15.3500	+6.597%	96	6,525	-90.879%
2026-03-19	14.2900	14.4600	14.2900	14.4000	+2.857%	8	6,520	-90.278%
2026-03-18	13.2500	14.0000	13.2500	14.0000	+14.754%	54	6,530	-90.000%
2026-03-17	12.7000	12.7000	12.2000	12.2000	-13.781%	68	6,479	-88.525%
2026-03-16	14.1500	14.1500	14.1500	14.1500	-5.288%	20	6,480	-90.106%
2026-03-13	15.0500	15.4000	14.9400	14.9400	+1.633%	106	6,500	-90.629%
2026-03-12	14.7500	14.7500	14.7000	14.7000	+8.808%	8	6,460	-90.476%
2026-03-11	12.4500	13.6000	12.4500	13.5100	+3.525%	13	6,460	-89.637%
2026-03-10	13.5500	13.5500	13.0500	13.0500	-5.435%	4	6,450	-89.272%
2026-03-09	15.7500	15.7500	13.8000	13.8000	-1.779%	525	6,449	-89.855%
2026-03-06	13.6500	14.0500	13.1400	14.0500	+8.077%	53	6,290	-90.036%
2026-03-05	12.3000	13.0000	12.3000	13.0000	+3.257%	14	6,275	-89.231%
2026-03-04	13.2000	13.2000	12.5500	12.5900	-15.219%	122	6,273	-88.880%
2026-03-03	16.2300	16.5000	14.7600	14.8500	-1.329%	13	6,274	-90.572%
2026-03-02	15.2500	15.2500	14.3500	15.0500	+3.793%	3	6,274	-90.698%
2026-02-27	14.8200	14.8200	14.5000	14.5000	-0.344%	4	6,274	-90.345%
2026-02-26	13.7300	15.3000	13.7300	14.5500	+2.465%	11	6,272	-90.378%
2026-02-25	14.0400	14.2000	14.0400	14.2000	-1.730%	4	6,277	-90.141%
2026-02-24	15.1800	15.7000	14.4000	14.4500	-8.660%	8	6,277	-90.311%
2026-02-23	15.4000	16.2500	15.4000	15.8200	+10.244%	11	6,277	-91.150%
2026-02-20	14.5000	14.7500	13.8000	14.3500	-8.889%	240	6,280	-90.244%
2026-02-19	15.4000	15.8000	15.4000	15.7500	+1.942%	111	6,480	-91.111%
2026-02-18	15.0000	15.4500	14.9500	15.4500	-6.079%	150	6,488	-90.939%
2026-02-17	17.5700	17.5700	16.4200	16.4500	-4.638%	23	6,512	-91.489%
2026-02-13	17.5000	17.8400	16.6000	17.2500	-0.576%	7	5,810	-91.884%
2026-02-12	15.9500	17.7000	15.9500	17.3500	+12.516%	986	5,810	-91.931%
2026-02-11	14.8500	15.6700	14.8500	15.4200	+5.616%	79	5,964	-90.921%
2026-02-10	14.5000	14.6000	13.5500	14.6000	+2.456%	1,494	5,897	-90.411%
2026-02-09	15.1700	15.4300	13.3900	14.2500	-2.929%	10	5,845	-90.175%
2026-02-06	16.0200	16.6500	14.1800	14.6800	+16.693%	94	5,842	-90.463%
2026-02-05	11.5000	12.7300	11.5000	12.5800	+27.716%	16	5,805	-88.871%
2026-02-04	9.1200	10.2000	9.1200	9.8500	+11.805%	74	5,798	-85.787%
2026-02-03	8.6500	9.2700	8.6000	8.8100	+12.949%	2,030	5,768	-84.109%
2026-02-02	8.2000	8.2000	7.7200	7.8000	-8.772%	7	4,744	-82.051%
2026-01-30	7.9000	8.5500	7.9000	8.5500	+7.683%	8	4,741	-83.626%
2026-01-28	7.9400	7.9400	7.9400	7.9400	+3.385%	2	4,739	-82.368%
2026-01-27	8.3600	8.3600	7.6800	7.6800	-8.024%	16	4,740	-81.771%
2026-01-26	8.4200	8.4200	8.2500	8.3500	+1.212%	26	4,739	-83.234%
2026-01-23	8.2500	8.2500	8.0300	8.2500	-5.714%	36	4,752	-83.030%
2026-01-22	9.2500	9.2500	8.7200	8.7500	-9.794%	24	4,781	-84.000%
2026-01-21	9.5000	10.2500	9.5000	9.7000	-2.020%	32	4,799	-85.567%
2026-01-20	9.3800	10.1700	9.0900	9.9000	+20.292%	13	4,797	-85.859%
2026-01-16	8.3900	8.3900	8.2300	8.2300	-2.024%	2	4,794	-82.989%
2026-01-15	8.4000	8.4000	8.4000	8.4000	-3.337%	25	4,794	-83.333%
2026-01-14	8.9800	8.9800	8.6000	8.6900	+8.625%	306	4,800	-83.890%
2026-01-13	7.8400	8.2000	7.8400	8.0000	+11.888%	34	4,661	-82.500%
2026-01-12	7.1500	7.1500	7.1500	7.1500	-2.985%	1	4,679	-80.420%
2026-01-09	7.9700	7.9700	7.3700	7.3700	-3.026%	9	4,679	-81.004%
2026-01-08	8.1000	8.1000	7.6000	7.6000	-5.000%	6	4,679	-81.579%
2026-01-07	8.6500	8.6500	7.8600	8.0000	-1.840%	270	4,678	-82.500%
2026-01-06	8.8500	8.8500	8.1500	8.1500	-13.757%	9	4,727	-82.822%
2026-01-05	10.3300	10.3300	9.3200	9.4500	-12.823%	11	4,732	-85.185%
2026-01-02	10.5000	11.0500	10.4800	10.8400	+11.753%	15	4,741	-87.085%
2025-12-31	9.7000	9.7000	9.7000	9.7000	+1.042%	5	4,727	-85.567%
2025-12-30	9.5800	9.6500	9.5800	9.6000	+0.209%	4	4,727	-85.417%
2025-12-26	9.7500	9.7500	9.5800	9.5800	-2.345%	3	4,724	-85.386%
2025-12-24	9.9000	9.9000	9.8100	9.8100	-1.407%	2	4,721	-85.729%
2025-12-23	10.0700	10.0700	9.9000	9.9500	-4.785%	9	4,721	-85.930%
2025-12-22	10.9700	10.9700	10.4500	10.4500	-5.086%	4	4,717	-86.603%
2025-12-19	11.3200	11.3200	11.0000	11.0100	-0.632%	24	4,715	-87.284%
2025-12-18	11.5600	11.5600	11.0800	11.0800	-11.360%	5	4,709	-87.365%
2025-12-17	11.9900	12.5000	11.9900	12.5000	+0.806%	3	4,714	-88.800%
2025-12-16	12.2500	12.4000	12.0500	12.4000	+1.224%	4	4,714	-88.710%
2025-12-15	12.0000	12.4500	12.0000	12.2500	+1.660%	170	4,717	-88.571%
2025-12-12	12.1500	12.1500	12.0500	12.0500	+7.302%	7	4,610	-88.382%
2025-12-11	11.2300	11.2300	11.2300	11.2300	+3.598%	1	4,614	-87.533%
2025-12-10	10.8400	10.8400	10.8400	10.8400	-11.510%	2	4,613	-87.085%
2025-12-09	12.2500	12.2500	12.2500	12.2500	+3.463%	1	4,614	-88.571%
2025-12-08	11.5700	11.8400	11.5700	11.8400	+3.406%	2	4,613	-88.176%
2025-12-05	11.4900	11.4900	11.4500	11.4500	-4.583%	3	4,611	-87.773%
2025-12-04	12.1300	12.1900	11.9700	12.0000	+6.477%	509	4,612	-88.333%
2025-12-03	11.2700	11.2700	11.2700	11.2700	+2.455%	1	5,007	-87.578%
2025-12-01	10.7000	11.1400	10.7000	11.0000	-8.333%	6	5,007	-87.273%
2025-11-26	11.9000	12.0000	11.8900	12.0000	-7.692%	6	5,003	-88.333%
2025-11-24	13.6000	13.6000	13.0000	13.0000	-10.035%	47	5,003	-89.231%
2025-11-21	16.0500	16.3500	14.3500	14.4500	-10.526%	44	5,035	-90.311%
2025-11-20	13.5000	16.1500	13.2500	16.1500	+9.343%	7	5,021	-91.331%
2025-11-19	15.1500	15.1500	14.7300	14.7700	+4.014%	8	5,020	-90.521%
2025-11-18	14.0000	14.2000	13.6500	14.2000	+15.353%	104	5,020	-90.141%
2025-11-17	12.3100	12.3100	12.3100	12.3100	+5.214%	80	4,947	-88.627%
2025-11-14	11.9100	11.9100	11.7000	11.7000	+2.632%	6	4,947	-88.034%
2025-11-13	10.8000	11.4000	10.8000	11.4000	+14.919%	51	4,947	-87.719%
2025-11-12	9.7500	9.9200	9.7500	9.9200	+7.243%	2	4,948	-85.887%
2025-11-11	9.2500	9.2500	9.2500	9.2500	0.000%	1	4,947	-84.865%
2025-11-10	9.1600	9.2500	9.1600	9.2500	-7.035%	6	4,947	-84.865%
2025-11-07	10.8500	10.8500	9.9500	9.9500	+0.709%	131	4,942	-85.930%
2025-11-06	9.3000	9.8800	9.3000	9.8800	+21.975%	6	4,951	-85.830%
2025-11-03	7.8000	8.1000	7.8000	8.1000	-9.497%	5	4,954	-82.716%
2025-10-31	8.2500	9.0500	8.2500	8.9500	-31.154%	71	4,954	-84.358%
2025-10-30	12.2200	13.0000	12.0200	13.0000	+12.069%	21	5,008	-89.231%
2025-10-29	11.5500	11.7500	11.1200	11.6000	+2.655%	148	4,998	-87.931%
2025-10-28	11.8000	11.8000	11.1000	11.3000	-3.253%	17	4,968	-87.611%
2025-10-27	11.1500	11.6800	11.1500	11.6800	-3.231%	7	4,962	-88.014%
2025-10-24	12.1500	12.1500	11.7700	12.0700	-8.630%	64	4,962	-88.401%
2025-10-23	13.3000	13.3800	13.2100	13.2100	-7.493%	5	4,963	-89.402%
2025-10-22	14.0500	14.2800	13.7200	14.2800	+12.441%	91	4,961	-90.196%
2025-10-21	12.7400	12.7700	12.7000	12.7000	-11.806%	4	4,880	-88.976%
2025-10-20	14.6700	14.8300	14.3500	14.4000	-11.873%	8	4,881	-90.278%
2025-10-17	16.3400	16.5400	16.1400	16.3400	+1.743%	12	4,883	-91.432%
2025-10-16	15.0000	16.0600	15.0000	16.0600	+3.413%	3	4,881	-91.283%
2025-10-15	14.9000	15.5300	14.8200	15.5300	+1.173%	68	4,881	-90.985%
2025-10-14	14.8500	15.3500	14.8500	15.3500	+10.750%	2	4,856	-90.879%
2025-10-13	13.7100	13.8600	13.7100	13.8600	-4.742%	2	4,855	-89.899%
2025-10-10	13.1900	14.5500	13.1900	14.5500	+15.476%	8	4,855	-90.378%
2025-10-09	12.6700	12.6700	12.6000	12.6000	+6.961%	20	4,854	-88.889%
2025-10-08	12.4000	12.4000	11.5000	11.7800	-8.327%	23	4,854	-88.115%
2025-10-07	13.1100	13.1100	12.8500	12.8500	-1.154%	2	4,852	-89.105%
2025-10-06	13.0600	13.1900	13.0000	13.0000	+4.000%	4	4,852	-89.231%
2025-10-03	12.5000	12.5000	12.5000	12.5000	-2.344%	2	4,850	-88.800%
2025-10-01	12.8000	12.8000	12.8000	12.8000	+1.587%	1	4,851	-89.063%
2025-09-30	12.7500	12.8500	12.6000	12.6000	+1.695%	8	4,851	-88.889%
2025-09-29	12.7700	12.7700	12.3600	12.3900	-4.324%	21	4,851	-88.701%
2025-09-26	12.9500	12.9500	12.9500	12.9500	0.000%	700	4,857	-89.189%
2025-09-25	12.7500	12.9500	12.7500	12.9500	+3.435%	24	5,021	-89.189%
2025-09-23	11.6500	12.8500	11.6500	12.5200	+15.392%	223	5,021	-88.818%
2025-09-22	10.9800	10.9800	10.8500	10.8500	+4.127%	2	4,954	-87.097%
2025-09-19	10.1000	10.4200	10.1000	10.4200	+0.192%	21	4,954	-86.564%
2025-09-18	10.4700	10.4700	10.4000	10.4000	-2.804%	11	4,935	-86.538%
2025-09-17	10.7000	10.7000	10.7000	10.7000	+3.883%	15	4,934	-86.916%
2025-09-16	10.4000	10.5000	10.3000	10.3000	-4.364%	5	4,919	-86.408%
2025-09-15	10.7700	10.7700	10.7700	10.7700	-3.839%	1	4,916	-87.001%
2025-09-12	10.9500	11.2000	10.9500	11.2000	+2.658%	12	4,917	-87.500%
2025-09-11	10.9500	10.9500	10.6900	10.9100	+1.488%	14	4,917	-87.168%
2025-09-10	10.7500	10.7500	10.7500	10.7500	+9.137%	1	4,904	-86.977%
2025-09-08	9.7900	9.9500	9.7000	9.8500	-5.288%	431	4,903	-85.787%
2025-09-05	10.0000	10.4000	10.0000	10.4000	+5.584%	61	4,494	-86.538%
2025-09-04	9.8000	10.0000	9.7500	9.8500	-11.421%	40	4,490	-85.787%
2025-09-03	11.0000	11.1500	11.0000	11.1200	+3.442%	12	4,503	-87.410%
2025-08-29	10.6000	10.8100	10.5900	10.7500	+9.694%	8	4,490	-86.977%
2025-08-28	9.9800	9.9800	9.8000	9.8000	-5.314%	3	4,490	-85.714%
2025-08-27	10.3500	10.3500	10.3500	10.3500	-1.896%	1	4,490	-86.473%
2025-08-26	10.5500	10.5500	10.5500	10.5500	+2.927%	2	4,489	-86.730%
2025-08-25	10.5000	10.5000	10.2500	10.2500	-14.082%	70	4,489	-86.341%
2025-08-21	11.9300	11.9300	11.9300	11.9300	+4.101%	1	4,459	-88.265%
2025-08-20	11.4200	11.4600	11.4200	11.4600	+18.023%	90	4,460	-87.784%
2025-08-15	9.7100	9.7100	9.7100	9.7100	-0.410%	1	4,398	-85.582%
2025-08-14	9.9000	9.9000	9.7500	9.7500	-12.946%	3	4,398	-85.641%
2025-08-13	11.2000	11.2000	11.2000	11.2000	-2.778%	1	4,398	-87.500%
2025-08-11	11.6000	11.7500	11.5200	11.5200	-0.260%	4	4,399	-87.847%
2025-08-08	11.5000	11.5500	11.5000	11.5500	-3.185%	4	4,399	-87.879%
2025-08-07	11.8900	11.9400	11.8100	11.9300	+3.022%	6	4,399	-88.265%
2025-08-06	12.4000	12.4000	11.5800	11.5800	-12.273%	4	4,399	-87.910%
2025-08-05	13.1500	13.2900	12.9000	13.2000	-4.693%	4	4,400	-89.394%
2025-08-04	13.8800	13.9300	13.7000	13.8500	+0.948%	36	4,400	-89.892%
2025-08-01	13.1200	13.9000	12.4800	13.7200	+41.443%	136	4,386	-89.796%
2025-07-31	10.0000	10.0000	9.7000	9.7000	-4.433%	23	4,378	-85.567%
2025-07-30	10.2200	10.2200	10.1500	10.1500	-1.456%	26	4,358	-86.207%
2025-07-29	10.0500	10.3000	10.0500	10.3000	+6.957%	5	4,348	-86.408%
2025-07-28	9.6400	9.6400	9.6300	9.6300	-4.274%	2	4,349	-85.462%
2025-07-25	10.0500	10.0600	9.8900	10.0600	+0.100%	13	4,351	-86.083%
2025-07-24	10.2200	10.2200	10.0500	10.0500	-8.470%	7	4,351	-86.070%
2025-07-23	10.9800	10.9800	10.9800	10.9800	-2.400%	2,000	4,348	-87.250%
2025-07-22	11.5000	11.5000	11.2500	11.2500	+3.211%	3	2,460	-87.556%
2025-07-21	11.2500	11.2500	10.9000	10.9000	-8.480%	17	2,458	-87.156%
2025-07-18	11.8700	11.9100	11.8700	11.9100	-3.952%	2	2,470	-88.245%
2025-07-17	12.4000	12.4000	12.4000	12.4000	-1.587%	3	2,470	-88.710%
2025-07-16	12.6400	12.7400	12.6000	12.6000	+7.234%	4	2,470	-88.889%
2025-07-15	11.9000	11.9000	11.7500	11.7500	-4.394%	5	2,469	-88.085%
2025-07-14	12.1000	12.2900	12.1000	12.2900	+1.319%	24	2,472	-88.609%
2025-07-11	12.6400	12.6400	12.1300	12.1300	-7.050%	3	2,493	-88.458%
2025-07-09	13.0500	13.1900	13.0500	13.0500	-4.044%	5	2,492	-89.272%
2025-07-08	13.6400	13.6400	13.6000	13.6000	+2.256%	2	2,495	-89.706%
2025-07-07	13.3000	13.3000	13.3000	13.3000	0.000%	1	2,494	-89.474%
2025-07-03	13.7700	13.7700	13.3000	13.3000	-6.993%	26	2,494	-89.474%
2025-07-02	14.0000	14.3500	14.0000	14.3000	+1.635%	155	2,494	-90.210%
2025-07-01	14.0700	14.0700	14.0700	14.0700	-3.762%	1	2,671	-90.050%
2025-06-30	14.6900	14.6900	14.6000	14.6200	-1.016%	4	2,671	-90.424%
2025-06-27	14.7000	14.7700	14.7000	14.7700	-1.204%	2	2,671	-90.521%
2025-06-26	14.7600	14.9500	14.7600	14.9500	-8.841%	2	2,671	-90.635%
2025-06-25	16.4400	16.4400	16.4000	16.4000	+2.500%	4	2,673	-91.463%
2025-06-24	16.0700	16.0700	16.0000	16.0000	-8.676%	32	2,674	-91.250%
2025-06-23	17.5900	17.5900	17.4800	17.5200	-3.524%	4	2,672	-92.009%
2025-06-20	17.7500	18.2400	17.6700	18.1600	+9.927%	18	2,672	-92.291%
2025-06-18	16.6600	16.8900	16.5000	16.5200	+0.426%	8	2,671	-91.525%
2025-06-16	16.6400	16.6400	16.4500	16.4500	-3.007%	2	2,671	-91.489%
2025-06-13	17.0900	17.0900	16.9600	16.9600	-1.965%	4	2,671	-91.745%
2025-06-12	17.3900	17.4400	17.2500	17.3000	+5.167%	14	2,671	-91.908%
2025-06-11	16.3900	16.4500	16.3900	16.4500	+0.550%	2	2,671	-91.489%
2025-06-10	16.4500	16.5900	16.3600	16.3600	+0.677%	10	2,671	-91.443%
2025-06-09	16.2900	16.2900	16.2500	16.2500	-5.082%	2	2,677	-91.385%
2025-06-06	17.1900	17.1900	17.1000	17.1200	-2.727%	8	2,677	-91.822%
2025-06-05	17.6900	17.6900	17.6000	17.6000	-4.607%	2	2,677	-92.045%
2025-06-04	18.6800	18.6800	18.4500	18.4500	-2.484%	17	2,688	-92.412%
2025-06-03	18.9900	18.9900	18.8500	18.9200	+1.176%	4	2,688	-92.600%
2025-06-02	18.8800	18.8800	18.6800	18.7000	-3.109%	6	2,688	-92.513%
2025-05-30	19.3500	20.1400	19.3000	19.3000	-0.258%	494	2,690	-92.746%
2025-05-29	19.5500	19.5500	19.1500	19.3500	+0.781%	95	2,922	-92.765%
2025-05-28	19.1200	19.2900	19.1200	19.2000	0.000%	37	3,002	-92.708%
2025-05-27	19.5000	19.5000	18.8500	19.2000	-8.309%	59	2,977	-92.708%
2025-05-23	21.1000	21.1000	20.6000	20.9400	+5.758%	170	3,115	-93.314%
2025-05-22	19.7000	19.8000	19.7000	19.8000	-3.131%	82	3,115	-92.929%
2025-05-21	20.4400	20.5000	20.4400	20.4400	+9.598%	344	3,197	-93.151%
2025-05-19	18.8000	18.8000	18.6500	18.6500	-2.100%	2	3,541	-92.493%
2025-05-16	19.0500	19.0500	19.0500	19.0500	-2.707%	10	3,543	-92.651%
2025-05-15	19.3000	19.5800	19.3000	19.5800	+15.312%	45	3,548	-92.850%
2025-05-13	17.1100	17.1100	16.9800	16.9800	-8.808%	8	3,583	-91.755%
2025-05-12	18.6900	18.8200	18.6200	18.6200	-28.329%	15	3,591	-92.481%
2025-05-06	25.8200	25.9800	25.6300	25.9800	-0.154%	12	3,581	-94.611%
2025-05-05	26.0200	26.0200	26.0200	26.0200	+5.858%	1	3,570	-94.620%
2025-05-02	24.8200	24.8200	23.9000	24.5800	+0.122%	26	3,571	-94.304%
2025-05-01	25.3000	25.3000	24.5500	24.5500	-11.051%	58	3,565	-94.297%
2025-04-30	27.6000	27.6000	27.6000	27.6000	+4.943%	24	3,509	-94.928%
2025-04-24	26.3000	26.3000	26.3000	26.3000	+0.114%	25	3,493	-94.677%
2025-04-23	26.2700	26.2700	26.2700	26.2700	-17.906%	1	3,493	-94.671%
2025-04-22	32.0000	32.0000	32.0000	32.0000	-9.220%	5	3,492	-95.625%
2025-04-21	33.7800	35.7300	33.7800	35.2500	+18.887%	51	3,497	-96.028%
2025-04-16	29.6500	29.6500	29.6500	29.6500	+5.666%	1	3,508	-95.278%
2025-04-15	28.0600	28.0600	28.0600	28.0600	-2.400%	10	3,507	-95.011%
2025-04-11	28.4500	28.7500	28.4500	28.7500	+11.219%	4	3,497	-95.130%
2025-04-09	34.4500	34.4500	25.8200	25.8500	-28.984%	25	3,495	-94.584%
2025-04-08	29.0000	36.4000	28.5000	36.4000	+5.507%	47	3,515	-96.154%
2025-04-07	34.8700	34.8700	34.5000	34.5000	+4.072%	2	3,526	-95.942%
2025-04-04	33.8000	34.5200	32.6300	33.1500	+17.553%	56	3,526	-95.777%
2025-04-03	28.8500	28.8500	28.2000	28.2000	+11.199%	91	3,509	-95.035%
2025-04-02	25.3600	25.3600	25.3600	25.3600	+0.436%	1	3,435	-94.479%
2025-04-01	25.2500	25.2500	25.2500	25.2500	-1.174%	1	3,435	-94.455%
2025-03-31	26.7400	26.7900	25.5500	25.5500	+11.135%	12	3,434	-94.521%
2025-03-28	22.9900	22.9900	22.9900	22.9900	+15.760%	2	3,432	-93.910%
2025-03-26	19.5300	19.8600	19.5300	19.8600	+4.307%	9	3,431	-92.951%
2025-03-25	19.5500	19.5500	18.9500	19.0400	-16.308%	11	3,438	-92.647%
2025-03-19	22.7500	22.7500	22.7500	22.7500	+5.227%	5	3,431	-93.846%
2025-03-17	21.6500	22.6100	21.5500	21.6200	-11.575%	117	3,426	-93.525%
2025-03-13	22.8100	24.4500	22.8100	24.4500	+8.909%	42	3,311	-94.274%
2025-03-12	22.4500	22.4500	22.4500	22.4500	-6.458%	1	3,311	-93.764%
2025-03-11	24.0000	24.0000	24.0000	24.0000	-3.187%	2	3,310	-94.167%
2025-03-10	24.2600	24.7900	24.2600	24.7900	+2.820%	6	3,308	-94.353%
2025-03-07	24.1100	24.1100	24.1100	24.1100	+10.343%	10	3,312	-94.193%
2025-03-06	20.0000	21.8500	20.0000	21.8500	+12.397%	37	3,317	-93.593%
2025-03-04	19.9500	19.9500	19.4400	19.4400	+2.857%	2	3,291	-92.798%
2025-03-03	18.9500	18.9500	18.9000	18.9000	+2.162%	23	3,289	-92.593%
2025-02-28	18.5000	18.5000	18.5000	18.5000	+12.599%	2	3,266	-92.432%
2025-02-26	16.2000	16.4300	16.2000	16.4300	-6.595%	7	3,265	-91.479%
2025-02-25	17.5900	17.5900	17.5900	17.5900	+8.916%	1	3,267	-92.041%
2025-02-24	16.1000	16.1500	16.1000	16.1500	+5.971%	105	3,371	-91.331%
2025-02-21	15.2400	15.2400	15.2400	15.2400	+6.797%	20	3,371	-90.814%
2025-02-18	14.2700	14.3000	14.2700	14.2700	+12.451%	30	3,361	-90.189%
2025-02-10	12.6900	12.6900	12.6900	12.6900	-5.651%	3	3,331	-88.968%
2025-02-07	13.4200	13.4500	13.4000	13.4500	+7.171%	118	3,334	-89.591%
2025-02-06	12.8500	12.8500	12.5500	12.5500	+4.583%	3	3,391	-88.845%
2025-02-04	12.5000	12.5000	11.9500	12.0000	-6.250%	27	3,390	-88.333%
2025-01-31	12.9000	12.9000	12.8000	12.8000	-1.463%	150	3,415	-89.063%
2025-01-29	12.7300	12.9900	12.7300	12.9900	+3.341%	27	3,490	-89.222%
2025-01-28	12.5700	12.5700	12.5700	12.5700	-4.192%	2	3,515	-88.862%
2025-01-23	13.1200	13.1200	13.1200	13.1200	-2.454%	3	3,515	-89.329%
2025-01-22	13.4500	13.4500	13.4500	13.4500	-3.515%	35	3,512	-89.591%
2025-01-21	14.3500	14.3500	13.9400	13.9400	-14.479%	80	3,547	-89.957%
2025-01-16	15.7500	16.3000	15.7000	16.3000	-5.889%	402	3,552	-91.411%
2025-01-14	16.9500	17.4100	16.9500	17.3200	-1.591%	10	3,152	-91.917%
2025-01-13	17.6000	17.6000	17.6000	17.6000	+2.326%	5	3,158	-92.045%
2024-12-31	16.8700	17.2200	16.8300	17.2000	-1.036%	12	3,148	-91.860%
2024-12-30	17.2500	17.3800	17.2500	17.3800	+10.000%	6	3,148	-91.945%
2024-12-24	15.8000	15.8000	15.8000	15.8000	-11.336%	3	3,148	-91.139%
2024-12-18	15.4500	17.8300	15.4500	17.8200	+14.598%	5	3,148	-92.144%
2024-12-16	15.5500	15.5500	15.5500	15.5500	-0.955%	20	3,173	-90.997%
2024-12-12	15.7000	15.7000	15.7000	15.7000	+2.614%	1	3,173	-91.083%
2024-12-11	15.3500	15.3500	15.3000	15.3000	-2.548%	4	3,172	-90.850%
2024-12-10	15.6800	15.7000	15.6800	15.7000	-0.633%	2	3,168	-91.083%
2024-12-09	15.4500	15.8000	15.4500	15.8000	+0.317%	43	3,169	-91.139%
2024-12-06	16.3500	16.3500	15.7500	15.7500	-5.120%	36	3,132	-91.111%
2024-12-05	17.0000	17.1000	16.6000	16.6000	-3.824%	69	3,150	-91.566%
2024-12-04	17.0500	17.2600	17.0500	17.2600	-5.425%	8	3,139	-91.889%
2024-12-03	18.4500	18.4500	18.2500	18.2500	-2.354%	3	3,147	-92.329%
2024-12-02	18.6900	18.6900	18.6900	18.6900	-5.463%	1	3,144	-92.509%
2024-11-27	19.7700	19.7700	19.7700	19.7700	+1.802%	2	3,145	-92.919%
2024-11-26	19.4200	19.4200	19.4200	19.4200	-7.081%	1	3,145	-92.791%
2024-11-25	21.2500	21.2500	20.9000	20.9000	-1.415%	201	3,145	-93.301%
2024-11-20	21.2000	21.2000	21.2000	21.2000	+6.533%	2	2,995	-93.396%
2024-11-19	19.9000	19.9000	19.9000	19.9000	-2.451%	1	2,993	-92.965%
2024-11-18	20.4000	20.4000	20.4000	20.4000	+20.000%	1	2,994	-93.137%