Dark

AMZN20261218P200
AMZN Dec 18 2026 200.00 Put (AMZN261218P00200000)
option OPRA

EOD

Aug 20, 2026

2.53+24.020%(+0.49)466

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.2700	2.5300	2.2000	2.5300	+24.020%	466	13,425	0.000%
2026-08-19	2.2300	2.2500	2.0200	2.0400	-14.644%	390	13,348	+24.020%
2026-08-18	2.2100	2.3900	2.1100	2.3900	+5.752%	152	13,235	+5.858%
2026-08-17	1.9500	2.3400	1.9500	2.2600	+8.134%	677	13,225	+11.947%
2026-08-14	2.2500	2.2500	2.0400	2.0900	-4.128%	122	12,848	+21.053%
2026-08-13	2.1700	2.2300	2.0600	2.1800	-2.242%	335	12,882	+16.055%
2026-08-12	1.9500	2.2300	1.9500	2.2300	+11.500%	177	12,882	+13.453%
2026-08-11	1.8400	2.0000	1.8100	2.0000	+8.696%	44	12,870	+26.500%
2026-08-10	2.0400	2.0500	1.7600	1.8400	-8.458%	280	12,878	+37.500%
2026-08-07	2.0700	2.0800	1.9300	2.0100	-12.609%	203	12,855	+25.871%
2026-08-06	2.2000	2.3000	2.1800	2.3000	-2.954%	145	12,872	+10.000%
2026-08-05	2.0500	2.4200	2.0500	2.3700	+6.757%	865	12,885	+6.751%
2026-08-04	2.1000	2.2200	2.0600	2.2200	+16.842%	324	12,967	+13.964%
2026-08-03	2.0000	2.0000	1.7800	1.9000	-25.197%	1,846	12,844	+33.158%
2026-07-31	2.8800	4.2400	2.3000	2.5400	-64.624%	2,384	13,698	-0.394%
2026-07-30	7.0200	7.2500	6.3400	7.1800	-15.529%	2,671	14,211	-64.763%
2026-07-29	8.0000	8.5000	7.4500	8.5000	+14.865%	141	13,503	-70.235%
2026-07-28	7.3900	8.0000	7.2000	7.4000	+1.648%	188	13,601	-65.811%
2026-07-27	6.6700	7.3500	6.6500	7.2800	-2.282%	287	13,488	-65.247%
2026-07-24	7.7000	7.7000	6.9500	7.4500	-4.853%	116	13,487	-66.040%
2026-07-23	7.4700	8.1000	7.1000	7.8300	+28.361%	56	13,493	-67.688%
2026-07-22	5.7500	6.1000	5.7500	6.1000	+10.507%	54	13,478	-58.525%
2026-07-21	5.4500	5.7000	5.4100	5.5200	+2.222%	154	13,444	-54.167%
2026-07-20	5.8500	5.8500	5.3000	5.4000	-12.903%	29	13,353	-53.148%
2026-07-17	6.5000	6.6000	5.8600	6.2000	+3.333%	84	13,353	-59.194%
2026-07-16	5.1200	6.0000	4.9500	6.0000	+13.636%	47	13,336	-57.833%
2026-07-15	5.8000	5.8000	5.0700	5.2800	-14.701%	85	13,365	-52.083%
2026-07-14	6.7000	6.7000	6.1500	6.1900	-4.622%	89	13,374	-59.128%
2026-07-13	6.8000	6.8000	6.1400	6.4900	-3.134%	182	13,396	-61.017%
2026-07-10	6.0000	6.7100	6.0000	6.7000	+1.515%	186	13,366	-62.239%
2026-07-09	7.6500	7.7500	6.6000	6.6000	-5.036%	128	13,208	-61.667%
2026-07-08	6.8500	7.4200	6.8500	6.9500	+5.303%	1,863	13,242	-63.597%
2026-07-07	6.8000	7.1000	6.4700	6.6000	-2.941%	37	13,300	-61.667%
2026-07-06	7.2900	7.3000	6.6500	6.8000	-6.849%	127	13,304	-62.794%
2026-07-02	7.4500	7.4500	6.7500	7.3000	-2.013%	118	13,290	-65.342%
2026-07-01	7.9200	7.9500	6.9500	7.4500	-2.614%	952	13,290	-66.040%
2026-06-30	7.5700	7.9000	7.3300	7.6500	+4.795%	1,169	13,317	-66.928%
2026-06-29	8.6500	8.6500	6.9000	7.3000	-27.363%	366	12,749	-65.342%
2026-06-26	10.1000	10.1000	9.1500	10.0500	-3.828%	351	12,807	-74.826%
2026-06-25	9.1300	10.5200	9.1300	10.4500	+20.115%	627	12,790	-75.789%
2026-06-24	8.4500	8.7000	7.1500	8.7000	+4.946%	359	12,430	-70.920%
2026-06-23	9.3000	9.3000	8.1500	8.2900	-8.093%	889	12,459	-69.481%
2026-06-22	7.6400	9.3500	7.6400	9.0200	+28.857%	395	12,016	-71.951%
2026-06-18	7.9700	8.0900	6.8700	7.0000	-11.950%	3,667	11,654	-63.857%
2026-06-17	7.0500	8.0500	7.0000	7.9500	+23.639%	266	11,654	-68.176%
2026-06-16	6.4000	6.4400	6.1000	6.4300	-1.077%	56	11,428	-60.653%
2026-06-15	7.0000	7.0000	6.3800	6.5000	-21.969%	581	11,433	-61.077%
2026-06-12	8.5500	9.3000	8.3300	8.3300	+5.310%	562	11,423	-69.628%
2026-06-11	8.6500	9.0000	7.8500	7.9100	-8.237%	373	11,183	-68.015%
2026-06-10	7.9000	8.6200	7.9000	8.6200	+13.871%	72	11,119	-70.650%
2026-06-09	6.9100	8.1000	6.6000	7.5700	+1.611%	237	11,076	-66.579%
2026-06-08	6.8400	7.4600	6.8400	7.4500	+4.196%	1,917	11,035	-66.040%
2026-06-05	6.0500	7.1500	5.8000	7.1500	+19.366%	596	12,340	-64.615%
2026-06-04	6.1400	6.1400	5.7500	5.9900	-8.270%	60	12,548	-57.763%
2026-06-03	5.7100	6.7700	5.7000	6.5300	+18.727%	275	12,541	-61.256%
2026-06-02	5.9500	6.0000	5.3600	5.5000	+11.111%	21	12,512	-54.000%
2026-06-01	5.0000	5.2500	4.8900	4.9500	+10.000%	122	12,500	-48.889%
2026-05-29	4.2700	4.5000	4.2000	4.5000	+7.143%	49	12,438	-43.778%
2026-05-28	4.5600	4.5600	4.2000	4.2000	-7.692%	64	12,427	-39.762%
2026-05-27	4.5900	4.5900	4.2700	4.5500	-7.143%	139	12,431	-44.396%
2026-05-26	4.5800	5.0000	4.5800	4.9000	+6.061%	210	12,528	-48.367%
2026-05-22	4.5200	4.6200	4.5200	4.6200	-0.645%	21	12,525	-45.238%
2026-05-21	5.0000	5.0000	4.6100	4.6500	-7.186%	450	12,547	-45.591%
2026-05-20	5.3200	5.3200	4.9500	5.0100	-8.577%	199	12,547	-49.501%
2026-05-19	5.3000	5.9000	5.2900	5.4800	+9.163%	450	12,520	-53.832%
2026-05-18	5.2000	5.2000	4.8000	5.0200	-7.037%	329	12,520	-49.602%
2026-05-15	5.5000	5.5400	5.2300	5.4000	+8.216%	579	12,520	-53.148%
2026-05-14	5.0000	5.1500	4.9000	4.9900	+1.423%	478	12,562	-49.299%
2026-05-13	5.3500	5.3500	4.8400	4.9200	-5.927%	240	12,574	-48.577%
2026-05-12	5.1000	5.4000	5.1000	5.2300	+4.600%	433	12,574	-51.625%
2026-05-11	4.8000	5.0000	4.7000	5.0000	+6.838%	345	12,574	-49.400%
2026-05-08	4.9500	4.9500	4.6800	4.6800	-5.455%	166	12,746	-45.940%
2026-05-07	4.6500	4.9500	4.6500	4.9500	+7.609%	82	12,759	-48.889%
2026-05-06	4.6600	4.9000	4.4500	4.6000	-4.167%	73	12,825	-45.000%
2026-05-05	4.6000	4.8500	4.4500	4.8000	-4.192%	62	12,841	-47.292%
2026-05-04	5.2200	5.3000	4.7900	5.0100	-8.073%	179	12,849	-49.501%
2026-05-01	5.8000	5.8500	5.0700	5.4500	-6.034%	100	13,004	-53.578%
2026-04-30	4.7500	6.3000	4.6500	5.8000	-10.769%	365	13,004	-56.379%
2026-04-29	6.9000	6.9000	6.1500	6.5000	-3.988%	125	12,990	-61.077%
2026-04-28	7.4000	7.4000	6.7500	6.7700	-1.023%	208	13,032	-62.629%
2026-04-27	6.7500	7.0200	6.7000	6.8400	+3.636%	138	12,967	-63.012%
2026-04-24	7.2000	7.3500	6.6000	6.6000	-15.924%	79	12,979	-61.667%
2026-04-23	7.6700	8.0000	7.2500	7.8500	+2.614%	2,108	14,976	-67.771%
2026-04-22	8.0000	8.0100	7.5400	7.6500	-8.711%	57	14,029	-66.928%
2026-04-21	7.9000	8.3800	7.8000	8.3800	-1.988%	1,128	14,983	-69.809%
2026-04-20	8.4000	8.9100	8.4000	8.5500	+3.136%	77	14,983	-70.409%
2026-04-17	8.0000	8.3500	7.6300	8.2900	-4.713%	622	14,983	-69.481%
2026-04-16	8.8500	9.1000	8.6000	8.7000	-1.136%	3,826	15,404	-70.920%
2026-04-15	9.0500	9.0500	8.8000	8.8000	-0.565%	318	12,436	-71.250%
2026-04-14	9.7000	9.7000	8.3400	8.8500	-15.714%	3,865	12,215	-71.412%
2026-04-13	11.2600	11.2600	10.4600	10.5000	-6.250%	1,577	8,625	-75.905%
2026-04-10	11.7400	11.7400	10.9100	11.2000	-11.462%	465	7,319	-77.411%
2026-04-09	14.1200	14.3000	12.6500	12.6500	-16.225%	563	7,127	-80.000%
2026-04-08	14.2700	15.1000	14.2700	15.1000	-17.033%	333	7,300	-83.245%
2026-04-07	18.2500	19.1500	18.2000	18.2000	+0.552%	21	7,158	-86.099%
2026-04-06	18.6100	18.6100	17.9600	18.1000	-7.179%	48	7,148	-86.022%
2026-04-02	19.5000	21.1300	18.9400	19.5000	+2.632%	31	7,170	-87.026%
2026-04-01	19.1500	19.1500	17.7900	19.0000	-3.061%	47	7,170	-86.684%
2026-03-31	21.0800	21.4500	19.4700	19.6000	-15.188%	111	7,157	-87.092%
2026-03-30	22.8500	23.3500	22.1500	23.1100	-3.507%	130	7,107	-89.052%
2026-03-27	21.6500	23.9500	21.3100	23.9500	+16.262%	158	7,108	-89.436%
2026-03-26	20.2000	20.6000	18.8000	20.6000	+9.284%	28	7,096	-87.718%
2026-03-25	18.0000	18.8500	17.9000	18.8500	-6.452%	31	7,087	-86.578%
2026-03-24	19.6000	20.3100	19.3000	20.1500	+6.053%	70	7,104	-87.444%
2026-03-23	18.5000	19.0000	18.0500	19.0000	-11.422%	108	7,097	-86.684%
2026-03-20	20.7500	21.7000	20.5000	21.4500	+5.926%	41	7,090	-88.205%
2026-03-19	20.7900	21.1000	19.8500	20.2500	+2.532%	63	7,088	-87.506%
2026-03-18	18.5000	19.7500	18.3500	19.7500	+14.493%	115	7,067	-87.190%
2026-03-17	18.2500	18.2500	17.2000	17.2500	-9.163%	56	7,001	-85.333%
2026-03-16	20.1500	20.2500	18.7800	18.9900	-11.054%	435	7,000	-86.677%
2026-03-13	20.1500	21.3500	20.1500	21.3500	+5.172%	40	7,352	-88.150%
2026-03-12	19.8100	20.4200	19.8100	20.3000	+7.124%	20	7,343	-87.537%
2026-03-11	17.6500	18.9500	17.6500	18.9500	+1.500%	10	7,345	-86.649%
2026-03-10	19.1500	19.1500	17.9800	18.6700	-3.514%	24	7,343	-86.449%
2026-03-09	20.5500	21.8000	19.3500	19.3500	-2.273%	29	7,342	-86.925%
2026-03-06	18.7700	19.8000	18.1000	19.8000	+13.859%	28	7,437	-87.222%
2026-03-05	18.0000	18.1500	17.3900	17.3900	-2.358%	354	7,433	-85.451%
2026-03-04	19.5300	19.5300	17.6100	17.8100	-15.792%	71	7,694	-85.794%
2026-03-03	23.0000	23.0000	20.7400	21.1500	+1.196%	59	7,713	-88.038%
2026-03-02	21.3100	21.8000	20.5000	20.9000	+2.956%	146	7,718	-87.895%
2026-02-27	21.0000	21.0000	20.3000	20.3000	-2.638%	65	7,669	-87.537%
2026-02-26	19.5000	21.4600	19.5000	20.8500	+5.570%	58	7,703	-87.866%
2026-02-25	19.7800	19.8200	19.6500	19.7500	-4.126%	63	7,701	-87.190%
2026-02-24	21.8800	22.0500	19.9500	20.6000	-8.241%	47	7,701	-87.718%
2026-02-23	20.7000	22.6100	20.7000	22.4500	+11.692%	32	7,692	-88.731%
2026-02-20	21.3000	21.3000	19.7500	20.1000	-9.091%	51	7,675	-87.413%
2026-02-19	21.9600	22.4500	21.6900	22.1100	+1.608%	47	7,672	-88.557%
2026-02-18	21.9500	21.9500	20.8600	21.7600	-6.809%	32	7,634	-88.373%
2026-02-17	24.1700	25.4100	23.0000	23.3500	-4.303%	109	7,610	-89.165%
2026-02-13	24.4500	24.5000	23.1000	24.4000	+2.220%	92	7,488	-89.631%
2026-02-12	21.4400	24.8000	21.4400	23.8700	+8.254%	181	7,488	-89.401%
2026-02-11	21.1000	22.6800	21.1000	22.0500	+7.039%	53	7,400	-88.526%
2026-02-10	20.1300	20.8500	19.3000	20.6000	+1.728%	158	7,366	-87.718%
2026-02-09	21.0500	22.0500	18.9000	20.2500	+2.792%	93	7,314	-87.506%
2026-02-06	22.8000	23.6100	19.5000	19.7000	+10.364%	1,196	7,245	-87.157%
2026-02-05	16.3500	18.1000	16.3500	17.8500	+27.682%	601	6,336	-85.826%
2026-02-04	13.7000	14.6500	13.3400	13.9800	+9.647%	29	6,192	-81.903%
2026-02-03	10.8000	13.0000	10.8000	12.7500	+13.535%	184	6,203	-80.157%
2026-02-02	11.9300	11.9300	10.9000	11.2300	-9.872%	82	6,246	-77.471%
2026-01-30	12.4500	12.4600	11.5000	12.4600	+6.314%	33	6,192	-79.695%
2026-01-29	11.4300	12.8000	11.4300	11.7200	+2.448%	247	6,204	-78.413%
2026-01-28	10.5500	11.6000	10.5500	11.4400	+1.779%	19	6,223	-77.885%
2026-01-27	11.7200	11.7300	11.1500	11.2400	-7.869%	51	6,229	-77.491%
2026-01-26	12.2000	12.2000	11.9200	12.2000	+2.263%	15	6,225	-79.262%
2026-01-23	12.0500	12.0500	11.5700	11.9300	-5.841%	569	6,211	-78.793%
2026-01-22	13.1000	13.1000	12.6700	12.6700	-8.321%	6	6,648	-80.032%
2026-01-21	14.0500	14.9300	13.6700	13.8200	-3.357%	18	6,642	-81.693%
2026-01-20	13.4500	14.5700	13.1000	14.3000	+16.260%	65	6,636	-82.308%
2026-01-16	12.3500	12.5000	12.0000	12.3000	+0.820%	38	6,608	-79.431%
2026-01-15	12.1800	12.2000	11.8000	12.2000	-4.088%	12	6,608	-79.262%
2026-01-14	12.3500	12.8500	12.3500	12.7200	+9.185%	255	6,603	-80.110%
2026-01-13	10.5500	11.9300	10.5500	11.6500	+10.427%	108	6,427	-78.283%
2026-01-12	10.9600	10.9600	10.4000	10.5500	-0.472%	82	6,339	-76.019%
2026-01-09	11.4300	11.4300	10.6000	10.6000	-4.505%	20	6,312	-76.132%
2026-01-08	11.7700	11.7700	11.0000	11.1000	-6.723%	13	6,321	-77.207%
2026-01-07	12.0100	12.0100	11.3000	11.9000	-1.245%	37	6,320	-78.739%
2026-01-06	13.6500	13.6500	11.5100	12.0500	-10.741%	311	6,303	-79.004%
2026-01-05	14.7400	14.7400	13.3700	13.5000	-12.621%	87	6,271	-81.259%
2026-01-02	13.4000	15.9000	13.0800	15.4500	+10.357%	108	6,266	-83.625%
2025-12-31	13.5500	14.0000	13.5500	14.0000	+2.564%	59	6,228	-81.929%
2025-12-30	13.6300	13.8500	13.6300	13.6500	+0.368%	79	6,228	-81.465%
2025-12-29	13.9000	14.0000	13.6000	13.6000	-0.657%	60	6,221	-81.397%
2025-12-26	13.8600	14.0500	13.6300	13.6900	-1.582%	66	6,214	-81.519%
2025-12-24	14.1500	14.1500	13.9000	13.9100	-1.348%	30	6,216	-81.812%
2025-12-23	14.6000	14.6000	14.0500	14.1000	-6.000%	20	6,216	-82.057%
2025-12-22	15.6000	15.6000	14.8000	15.0000	-5.422%	52	6,202	-83.133%
2025-12-19	16.1000	16.1000	15.4500	15.8600	-1.184%	75	6,211	-84.048%
2025-12-18	16.2900	16.2900	15.5000	16.0500	-7.225%	86	6,226	-84.237%
2025-12-17	16.7400	17.3000	16.5000	17.3000	+1.466%	163	6,254	-85.376%
2025-12-16	16.9800	17.5500	16.9800	17.0500	-1.445%	112	6,176	-85.161%
2025-12-15	16.4000	17.4500	16.4000	17.3000	+4.848%	165	6,153	-85.376%
2025-12-12	16.0500	16.9000	16.0500	16.5000	+4.430%	449	6,012	-84.667%
2025-12-11	15.2000	16.0000	15.2000	15.8000	+2.597%	143	5,654	-83.987%
2025-12-10	15.5100	15.7500	15.4000	15.4000	-5.521%	14	5,532	-83.571%
2025-12-09	16.5600	16.5700	16.3000	16.3000	-3.321%	6	5,530	-84.479%
2025-12-08	16.3000	16.8600	16.3000	16.8600	+4.720%	38	5,533	-84.994%
2025-12-05	16.0500	16.1500	15.8500	16.1000	-2.187%	10	5,564	-84.286%
2025-12-04	15.5900	17.2000	15.5900	16.4600	+4.177%	80	5,561	-84.629%
2025-12-03	16.1500	16.1500	15.6500	15.8000	+2.798%	49	5,546	-83.987%
2025-12-02	15.2700	15.5000	14.6000	15.3700	-1.726%	66	5,540	-83.539%
2025-12-01	15.5500	15.7000	15.0500	15.6400	+1.230%	219	5,546	-83.824%
2025-11-28	15.9500	15.9500	15.4500	15.4500	-7.485%	9	5,684	-83.625%
2025-11-26	16.3700	16.7000	16.0000	16.7000	+0.602%	47	5,657	-84.850%
2025-11-25	17.4100	17.6000	16.5500	16.6000	-8.084%	522	5,657	-84.759%
2025-11-24	18.0000	18.3100	18.0000	18.0600	-9.474%	41	5,264	-85.991%
2025-11-21	21.4700	22.0000	19.5500	19.9500	-8.276%	505	5,252	-87.318%
2025-11-20	18.3500	21.7500	17.8100	21.7500	+10.743%	39	4,848	-88.368%
2025-11-19	20.0000	20.4000	19.6400	19.6400	+2.292%	272	4,840	-87.118%
2025-11-18	18.2000	19.8000	18.2000	19.2000	+13.811%	381	4,669	-86.823%
2025-11-17	16.9500	17.7000	16.5500	16.8700	+3.117%	316	4,442	-85.003%
2025-11-14	16.6500	16.6500	15.5900	16.3600	+5.006%	29	4,202	-84.535%
2025-11-13	14.2700	15.7000	14.2700	15.5800	+12.491%	33	4,199	-83.761%
2025-11-12	13.8000	13.8500	13.7100	13.8500	+8.203%	5	4,222	-81.733%
2025-11-11	12.8000	12.8000	12.8000	12.8000	-0.929%	2	4,218	-80.234%
2025-11-10	12.5600	13.1800	12.4300	12.9200	-8.693%	149	4,218	-80.418%
2025-11-07	14.6200	15.0100	14.1500	14.1500	+3.663%	77	4,173	-82.120%
2025-11-06	12.8500	14.1600	12.8500	13.6500	+11.429%	144	4,141	-81.465%
2025-11-05	12.9000	12.9000	12.1500	12.2500	-2.701%	109	4,121	-79.347%
2025-11-04	11.8400	12.6500	11.4200	12.5900	+8.534%	69	4,023	-79.905%
2025-11-03	11.2500	11.6000	10.8000	11.6000	-12.121%	134	4,058	-78.190%
2025-10-31	12.1600	13.2000	11.4500	13.2000	-28.649%	210	4,058	-80.833%
2025-10-30	17.0700	18.5000	16.7900	18.5000	+13.288%	30	4,137	-86.324%
2025-10-29	15.2100	16.6000	15.2100	16.3300	+4.013%	106	4,135	-84.507%
2025-10-28	16.0500	16.6600	15.6600	15.7000	-3.027%	115	4,122	-83.885%
2025-10-27	15.7000	16.2300	15.7000	16.1900	-3.746%	111	4,118	-84.373%
2025-10-24	17.1100	17.2700	16.7000	16.8200	-7.684%	70	4,118	-84.958%
2025-10-23	18.7500	18.7500	18.1900	18.2200	-8.165%	84	4,119	-86.114%
2025-10-22	19.0000	19.8500	18.9100	19.8400	+11.336%	35	4,138	-87.248%
2025-10-21	18.9800	18.9800	17.5000	17.8200	-9.082%	85	4,144	-85.802%
2025-10-20	20.3900	20.4700	19.6000	19.6000	-9.469%	36	4,164	-87.092%
2025-10-17	21.7000	22.7500	21.5900	21.6500	-1.096%	30	4,169	-88.314%
2025-10-16	20.1000	21.8900	20.1000	21.8900	+4.238%	31	4,165	-88.442%
2025-10-15	20.5500	22.1000	20.2200	21.0000	+4.374%	264	4,152	-87.952%
2025-10-14	21.8000	21.8000	20.1200	20.1200	+6.908%	15	4,089	-87.425%
2025-10-13	19.8500	19.8500	18.7500	18.8200	-5.900%	14	4,100	-86.557%
2025-10-10	16.7000	20.2000	16.7000	20.0000	+21.212%	47	4,102	-87.350%
2025-10-09	16.9000	17.5500	16.5000	16.5000	+0.487%	35	4,090	-84.667%
2025-10-08	16.3600	16.4200	16.3200	16.4200	-6.332%	606	4,096	-84.592%
2025-10-07	17.8300	18.1000	17.5300	17.5300	-4.469%	19	3,511	-85.568%
2025-10-06	18.4500	18.8000	18.1500	18.3500	+7.625%	23	3,511	-86.213%
2025-10-03	17.0500	17.0500	17.0500	17.0500	-0.872%	3	3,504	-85.161%
2025-10-02	17.4300	18.0200	17.2000	17.2000	-1.149%	38	3,505	-85.291%
2025-10-01	17.7000	17.7000	17.0400	17.4000	-2.137%	8	3,486	-85.460%
2025-09-30	18.2500	18.2500	17.7500	17.7800	+2.656%	13	3,482	-85.771%
2025-09-29	17.6700	17.7300	17.1400	17.3200	-1.311%	10	3,481	-85.393%
2025-09-26	17.5000	18.1000	17.5000	17.5500	-5.898%	20	3,481	-85.584%
2025-09-25	18.0500	18.6500	17.6300	18.6500	+3.324%	14	3,498	-86.434%
2025-09-24	17.5000	18.1500	17.4700	18.0500	+2.849%	12	3,499	-85.983%
2025-09-23	16.0000	17.5500	16.0000	17.5500	+17.234%	24	3,497	-85.584%
2025-09-22	14.9700	14.9700	14.9700	14.9700	+1.492%	20	3,482	-83.100%
2025-09-19	14.1600	14.7500	14.1600	14.7500	0.000%	54	3,472	-82.847%
2025-09-17	14.7400	14.7500	14.7400	14.7500	+3.727%	25	3,472	-82.847%
2025-09-16	14.4500	14.4500	14.0200	14.2200	-5.515%	80	3,472	-82.208%
2025-09-15	14.7000	15.0500	14.5500	15.0500	-3.278%	10	3,473	-83.189%
2025-09-12	15.6600	15.6600	15.5600	15.5600	+3.046%	7	3,472	-83.740%
2025-09-11	15.1000	15.1000	15.1000	15.1000	+0.600%	5	3,469	-83.245%
2025-09-10	13.3200	15.0100	13.3200	15.0100	+13.885%	31	3,469	-83.145%
2025-09-09	13.3000	13.3500	13.1800	13.1800	-3.443%	7	3,467	-80.804%
2025-09-08	13.8000	13.8000	13.4500	13.6500	-3.873%	21	3,468	-81.465%
2025-09-05	13.7000	14.3000	13.7000	14.2000	+3.877%	26	3,470	-82.183%
2025-09-04	13.6500	13.8000	13.5500	13.6700	-14.295%	27	3,474	-81.492%
2025-09-02	15.7000	16.5000	15.7000	15.9500	+7.047%	47	3,468	-84.138%
2025-08-29	14.9000	14.9000	14.9000	14.9000	+6.277%	1	3,455	-83.020%
2025-08-28	14.5000	14.5000	14.0200	14.0200	-2.976%	12	3,455	-81.954%
2025-08-27	14.6000	14.6000	14.4500	14.4500	-2.694%	3	3,454	-82.491%
2025-08-26	14.8500	14.8500	14.8500	14.8500	+1.922%	2	3,457	-82.963%
2025-08-25	14.7500	14.7500	14.5700	14.5700	-2.867%	30	3,455	-82.636%
2025-08-22	14.9500	15.2000	14.9500	15.0000	-5.779%	745	3,445	-83.133%
2025-08-20	16.4800	16.4800	15.9000	15.9200	+7.061%	14	4,130	-84.108%
2025-08-19	14.8500	14.9500	14.8500	14.8700	+6.595%	22	4,140	-82.986%
2025-08-18	14.1500	14.4300	13.9500	13.9500	-1.134%	1,704	4,140	-81.864%
2025-08-15	14.1100	14.1100	14.1100	14.1100	+1.511%	20	4,419	-82.069%
2025-08-14	13.9500	13.9500	13.5500	13.9000	-10.032%	10	4,399	-81.799%
2025-08-13	15.4500	15.4500	15.4500	15.4500	-2.153%	11	4,393	-83.625%
2025-08-12	16.7000	16.8100	15.7900	15.7900	-3.720%	27	4,395	-83.977%
2025-08-11	16.3000	16.4000	16.3000	16.4000	+2.054%	15	4,400	-84.573%
2025-08-08	15.9900	16.0700	15.9900	16.0700	-4.060%	3	4,386	-84.256%
2025-08-07	15.7000	16.7500	15.7000	16.7500	+2.134%	5	4,383	-84.896%
2025-08-06	17.5700	17.5700	16.3000	16.4000	-11.351%	38	4,382	-84.573%
2025-08-05	18.7000	18.7000	18.0300	18.5000	-4.145%	11	4,384	-86.324%
2025-08-04	18.1700	19.4300	18.1700	19.3000	+2.933%	16	4,383	-86.891%
2025-08-01	17.9100	19.5500	17.7000	18.7500	+35.870%	39	4,377	-86.507%
2025-07-31	13.8000	14.0400	13.1500	13.8000	-6.122%	25	4,365	-81.667%
2025-07-30	14.6000	14.7000	14.6000	14.7000	+3.667%	2	4,360	-82.789%
2025-07-29	13.5000	14.5500	13.5000	14.1800	+6.617%	19	4,359	-82.158%
2025-07-28	13.6000	13.6300	13.3000	13.3000	-5.203%	12	4,351	-80.977%
2025-07-25	14.0900	14.0900	13.9500	14.0300	-1.197%	92	4,351	-81.967%
2025-07-24	14.0000	14.6000	14.0000	14.2000	-7.129%	17	4,401	-82.183%
2025-07-23	15.5500	15.5500	15.2500	15.2900	-4.735%	16	4,400	-83.453%
2025-07-22	15.2300	16.0500	15.2300	16.0500	+5.592%	29	4,399	-84.237%
2025-07-21	16.2000	16.2000	15.1300	15.2000	-7.034%	21	4,425	-83.355%
2025-07-18	16.8300	17.0500	16.3500	16.3500	-6.034%	13	4,422	-84.526%
2025-07-17	17.3000	17.4000	17.3000	17.4000	+0.288%	2	4,423	-85.460%
2025-07-16	16.4500	17.6900	16.4500	17.3500	+6.181%	135	4,424	-85.418%
2025-07-15	16.5500	16.5500	16.2000	16.3400	-3.542%	15	4,381	-84.517%
2025-07-14	16.8800	16.9400	16.6500	16.9400	+0.954%	32	4,380	-85.065%
2025-07-11	17.8000	17.8000	16.7800	16.7800	-5.994%	35	4,354	-84.923%
2025-07-10	18.6000	18.6000	17.8000	17.8500	-0.279%	13	4,372	-85.826%
2025-07-09	18.0500	18.2000	17.9000	17.9000	-5.090%	7	4,371	-85.866%
2025-07-08	18.6900	18.8600	18.6000	18.8600	+2.779%	3	4,372	-86.585%
2025-07-07	18.3000	18.5000	18.1400	18.3500	+0.273%	16	4,370	-86.213%
2025-07-03	18.3500	18.7200	18.3000	18.3000	-3.937%	13	4,374	-86.175%
2025-07-02	19.6500	19.6500	19.0500	19.0500	-0.157%	6	4,374	-86.719%
2025-07-01	19.4400	19.4900	19.0800	19.0800	-3.343%	9	4,377	-86.740%
2025-06-30	18.9600	19.8200	18.9600	19.7400	-2.854%	60	4,379	-87.183%
2025-06-27	19.3800	20.3200	19.2900	20.3200	+0.844%	13	4,355	-87.549%
2025-06-26	21.2100	21.2100	20.1500	20.1500	-5.399%	10	4,352	-87.444%
2025-06-24	21.9000	21.9700	21.2500	21.3000	-9.746%	44	4,349	-88.122%
2025-06-23	24.0700	24.1000	23.1500	23.6000	-1.749%	24	4,330	-89.280%
2025-06-20	23.4200	24.0900	23.4200	24.0200	+9.680%	12	4,328	-89.467%
2025-06-18	21.3700	22.1000	21.3700	21.9000	+1.624%	8	4,326	-88.447%
2025-06-17	21.6400	21.6400	21.5000	21.5500	+0.139%	5	4,326	-88.260%
2025-06-16	22.7200	22.7200	21.5200	21.5200	-5.697%	6	4,326	-88.243%
2025-06-12	23.0000	23.0400	22.6100	22.8200	-0.349%	14	4,323	-88.913%
2025-06-11	21.6400	22.9900	21.5000	22.9000	+6.019%	6	4,319	-88.952%
2025-06-10	21.6500	21.8500	21.6000	21.6000	0.000%	37	4,319	-88.287%
2025-06-09	22.4200	22.4200	21.4000	21.6000	-6.494%	38	4,316	-88.287%
2025-06-06	22.7000	23.1000	22.7000	23.1000	-0.858%	8	4,307	-89.048%
2025-06-05	23.8400	23.8400	22.7800	23.3000	-3.759%	16	4,309	-89.142%
2025-06-04	24.9800	24.9800	24.2100	24.2100	-2.771%	6	4,305	-89.550%
2025-06-03	24.9400	24.9900	24.9000	24.9000	-0.400%	4	4,309	-89.839%
2025-06-02	25.0000	25.0000	25.0000	25.0000	-2.267%	1	4,309	-89.880%
2025-05-30	25.5800	25.5800	25.5800	25.5800	+0.709%	30	4,309	-90.109%
2025-05-29	25.3900	25.4700	25.2000	25.4000	+1.195%	10	4,294	-90.039%
2025-05-28	25.3900	25.3900	25.1000	25.1000	-1.646%	14	4,294	-89.920%
2025-05-27	25.5200	25.5200	25.5200	25.5200	-9.181%	1	4,290	-90.086%
2025-05-23	27.7500	28.1000	27.7500	28.1000	+2.742%	102	4,338	-90.996%
2025-05-21	26.7300	27.3500	26.0500	27.3500	+6.878%	29	4,338	-90.750%
2025-05-20	25.5900	25.5900	25.5900	25.5900	+3.394%	1	4,348	-90.113%
2025-05-19	25.1000	25.1000	24.7300	24.7500	-2.019%	8	4,349	-89.778%
2025-05-16	25.3000	25.3500	25.2600	25.2600	-2.471%	38	4,343	-89.984%
2025-05-15	25.6000	26.0200	25.6000	25.9000	+11.638%	103	4,345	-90.232%
2025-05-14	23.6400	23.6400	23.2000	23.2000	-0.386%	2	4,244	-89.095%
2025-05-13	22.7400	23.2900	22.4500	23.2900	-3.760%	35	4,242	-89.137%
2025-05-12	24.8700	24.9000	24.2000	24.2000	-21.044%	6	4,247	-89.545%
2025-05-08	31.4000	31.4000	30.0500	30.6500	-5.255%	182	4,248	-91.746%
2025-05-07	32.8500	32.8500	32.3500	32.3500	-4.006%	6	4,233	-92.179%
2025-05-06	34.0000	34.0000	33.2500	33.7000	+6.646%	73	4,233	-92.493%
2025-05-02	32.3500	32.6500	31.0500	31.6000	-13.779%	178	4,233	-91.994%
2025-04-30	36.0000	36.6500	36.0000	36.6500	+7.953%	3	4,205	-93.097%
2025-04-28	32.1500	33.9500	32.1500	33.9500	+5.730%	18	4,204	-92.548%
2025-04-25	32.1100	32.1100	32.1100	32.1100	-5.698%	2	4,206	-92.121%
2025-04-24	34.9500	34.9500	34.0500	34.0500	-5.285%	45	4,205	-92.570%
2025-04-23	34.4200	36.1000	34.4200	35.9500	-20.693%	42	4,205	-92.962%
2025-04-21	44.8000	45.3300	44.5400	45.3300	+13.325%	3	4,204	-94.419%
2025-04-16	37.7300	40.0000	37.7300	40.0000	+8.992%	2	4,204	-93.675%
2025-04-15	35.8500	36.7000	35.8500	36.7000	+1.158%	19	4,202	-93.106%
2025-04-14	34.9600	36.2800	34.9600	36.2800	+0.778%	6	4,200	-93.026%
2025-04-11	36.3000	36.3000	36.0000	36.0000	+5.696%	8	4,196	-92.972%
2025-04-09	42.6500	42.6500	32.8000	34.0600	-16.846%	7	4,192	-92.572%
2025-04-08	36.3900	40.9600	36.3900	40.9600	-1.182%	3	4,193	-93.823%
2025-04-07	49.0300	49.0300	41.4500	41.4500	-1.754%	51	4,192	-93.896%
2025-04-04	42.4600	42.9000	40.5000	42.1900	+8.877%	58	4,195	-94.003%
2025-04-03	35.6100	39.3000	35.6100	38.7500	+24.598%	224	4,223	-93.471%
2025-04-02	32.8000	32.8000	31.1000	31.1000	-5.125%	4	4,256	-91.865%
2025-03-31	34.3900	34.3900	32.7800	32.7800	+5.538%	6	4,256	-92.282%
2025-03-28	29.4500	31.0600	29.4500	31.0600	+15.896%	12	4,258	-91.854%
2025-03-27	26.8000	26.8000	26.8000	26.8000	-1.867%	1	4,259	-90.560%
2025-03-26	26.3200	27.3100	26.3200	27.3100	+7.732%	4	4,258	-90.736%
2025-03-25	25.3500	25.3500	25.3500	25.3500	-5.410%	2	4,257	-90.020%
2025-03-24	26.8000	26.8000	26.8000	26.8000	-10.667%	2	4,259	-90.560%
2025-03-21	30.5500	30.5500	30.0000	30.0000	-0.498%	8	4,261	-91.567%
2025-03-20	28.4000	30.1500	28.3000	30.1500	-0.495%	3	4,258	-91.609%
2025-03-18	30.6100	31.9000	30.3000	30.3000	+1.508%	39	4,256	-91.650%
2025-03-17	28.7500	29.8500	28.7500	29.8500	+4.116%	5	4,228	-91.524%
2025-03-14	28.9500	28.9500	28.6700	28.6700	-9.984%	26	4,223	-91.175%
2025-03-13	29.7100	31.8500	29.7100	31.8500	+8.703%	15	4,218	-92.057%
2025-03-12	29.3000	29.3000	29.3000	29.3000	-2.007%	1	4,218	-91.365%
2025-03-11	30.4000	30.4000	29.9000	29.9000	-5.380%	14	4,217	-91.538%
2025-03-10	30.2000	32.2500	30.2000	31.6000	+8.071%	40	4,203	-91.994%
2025-03-07	28.5000	31.1500	28.5000	29.2400	+1.002%	104	4,225	-91.347%
2025-03-06	26.8200	29.0500	26.8200	28.9500	+14.881%	27	4,184	-91.261%
2025-03-05	25.8900	25.8900	25.2000	25.2000	-11.455%	2	4,176	-89.960%
2025-03-04	29.1500	29.8000	28.4200	28.4600	+5.681%	40	4,174	-91.110%
2025-03-03	26.8000	27.1900	26.4500	26.9300	+8.589%	37	4,179	-90.605%
2025-02-28	24.8000	24.8000	24.8000	24.8000	+2.437%	4	4,155	-89.798%
2025-02-27	21.1500	24.2100	21.1500	24.2100	+6.418%	4	4,153	-89.550%
2025-02-26	22.3200	22.7500	21.6500	22.7500	-2.066%	10	4,153	-88.879%
2025-02-25	24.0200	25.4500	23.2300	23.2300	+4.170%	248	4,157	-89.109%
2025-02-24	22.6700	22.6700	22.3000	22.3000	+1.595%	7	3,932	-88.655%
2025-02-21	20.7200	21.9500	20.6200	21.9500	+12.449%	18	3,937	-88.474%
2025-02-20	19.5200	19.5200	19.5200	19.5200	+4.329%	1	3,930	-87.039%
2025-02-18	18.0700	19.3400	18.0700	18.7100	+7.839%	10	3,931	-86.478%
2025-02-11	17.8400	17.8400	17.3500	17.3500	+1.403%	11	3,933	-85.418%
2025-02-10	17.1100	17.1100	17.1100	17.1100	-7.663%	10	3,938	-85.213%
2025-02-07	18.0000	18.5300	17.8900	18.5300	+9.128%	54	3,948	-86.346%
2025-02-06	17.0800	17.2500	16.9800	16.9800	+5.466%	67	3,921	-85.100%
2025-02-04	16.2300	16.2300	16.1000	16.1000	-4.621%	152	3,912	-84.286%
2025-01-31	16.8800	16.8800	16.8800	16.8800	-7.304%	2	3,762	-85.012%
2025-01-30	18.1000	18.2300	18.0800	18.2100	+5.995%	244	3,886	-86.107%