Dark

AMZN20261218P220
AMZN Dec 18 2026 220.00 Put (AMZN261218P00220000)
option OPRA

EOD

Aug 20, 2026

5.22+16.258%(+0.73)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.8300	5.2500	4.6900	5.2200	+16.258%	142	6,969	0.000%
2026-08-19	4.7200	5.2000	4.3700	4.4900	-13.654%	181	6,930	+16.258%
2026-08-18	5.2000	5.2000	4.7000	5.2000	+4.000%	333	6,916	+0.385%
2026-08-17	4.3000	5.1500	4.3000	5.0000	+6.838%	111	6,855	+4.400%
2026-08-14	4.7500	4.7500	4.5000	4.6800	-0.426%	165	6,790	+11.538%
2026-08-13	4.5000	4.7500	4.3500	4.7000	+2.174%	172	6,754	+11.064%
2026-08-12	4.2200	4.6000	4.2000	4.6000	+10.843%	61	6,754	+13.478%
2026-08-11	4.0000	4.1500	3.7500	4.1500	+12.162%	161	6,753	+25.783%
2026-08-10	4.0500	4.1500	3.6000	3.7000	-9.091%	56	6,687	+41.081%
2026-08-07	4.0500	4.1500	3.9000	4.0700	-12.473%	74	6,688	+28.256%
2026-08-06	4.5500	4.6500	4.4500	4.6500	0.000%	50	6,703	+12.258%
2026-08-05	4.0500	4.8100	3.9000	4.6500	+5.682%	71	6,712	+12.258%
2026-08-04	4.4500	4.5000	4.1000	4.4000	+19.241%	90	6,740	+18.636%
2026-08-03	3.7400	4.1000	3.3800	3.6900	-23.918%	2,859	6,771	+41.463%
2026-07-31	6.5000	6.5000	4.6000	4.8500	-64.573%	2,517	7,940	+7.629%
2026-07-30	12.9600	13.6900	12.2400	13.6900	-12.524%	91	7,059	-61.870%
2026-07-29	14.5500	15.6500	13.8800	15.6500	+11.072%	197	7,029	-66.645%
2026-07-28	14.5000	15.3000	14.0500	14.0900	+1.733%	466	7,014	-62.952%
2026-07-27	12.9000	14.1000	12.8400	13.8500	-2.602%	81	6,707	-62.310%
2026-07-24	14.0500	14.2200	13.3000	14.2200	-2.066%	452	6,719	-63.291%
2026-07-23	13.5500	15.0000	13.3000	14.5200	+30.811%	638	6,594	-64.050%
2026-07-22	11.0000	11.5500	10.6500	11.1000	+8.293%	107	6,160	-52.973%
2026-07-21	10.4500	10.6500	10.2500	10.2500	+1.085%	63	6,084	-49.073%
2026-07-20	10.4700	10.4700	9.8500	10.1400	-8.649%	49	6,059	-48.521%
2026-07-17	12.0000	12.0000	10.6500	11.1000	+4.030%	65	6,050	-52.973%
2026-07-16	9.9100	11.0000	9.2000	10.6700	+10.000%	954	6,013	-51.078%
2026-07-15	10.2000	10.2800	9.3700	9.7000	-13.393%	900	5,812	-46.186%
2026-07-14	12.2500	12.2500	11.1000	11.2000	-2.609%	71	5,468	-53.393%
2026-07-13	11.5600	11.7700	11.1000	11.5000	-5.116%	63	5,413	-54.609%
2026-07-10	11.2000	12.2500	11.2000	12.1200	+3.590%	240	5,383	-56.931%
2026-07-09	12.9200	13.1500	11.6500	11.7000	-7.510%	58	5,190	-55.385%
2026-07-08	12.9500	13.0000	12.6500	12.6500	+5.417%	33	5,165	-58.735%
2026-07-07	11.5800	12.6000	11.5800	12.0000	-2.041%	925	5,151	-56.500%
2026-07-06	12.2000	12.4100	12.1200	12.2500	-5.769%	125	5,201	-57.388%
2026-07-02	12.7000	13.1000	12.0000	13.0000	-1.141%	126	5,125	-59.846%
2026-07-01	14.8200	14.8500	12.4300	13.1500	-4.015%	159	5,125	-60.304%
2026-06-30	13.7000	14.0000	13.2500	13.7000	+5.385%	176	5,142	-61.898%
2026-06-29	14.0500	14.2500	12.3000	13.0000	-24.638%	287	5,124	-59.846%
2026-06-26	17.9000	17.9500	15.9900	17.2500	-3.415%	155	5,121	-69.739%
2026-06-25	15.8500	18.2500	15.8500	17.8600	+19.067%	77	5,097	-70.773%
2026-06-24	15.3000	15.3000	12.8000	15.0000	+0.334%	132	5,088	-65.200%
2026-06-23	16.5000	16.5000	14.5500	14.9500	-3.486%	66	5,072	-65.084%
2026-06-22	14.1300	16.1400	14.1300	15.4900	+24.418%	75	5,076	-66.301%
2026-06-18	13.5000	13.5500	12.4500	12.4500	-12.262%	201	5,019	-58.072%
2026-06-17	12.2700	14.3500	12.2700	14.1900	+22.539%	250	5,019	-63.214%
2026-06-16	11.4500	11.6700	11.0700	11.5800	-2.278%	224	4,959	-54.922%
2026-06-15	12.5000	12.5000	11.6000	11.8500	-19.661%	476	4,827	-55.949%
2026-06-12	14.1900	16.2000	14.1900	14.7500	+6.421%	382	4,764	-64.610%
2026-06-11	14.9500	15.4500	13.6500	13.8600	-7.600%	346	4,857	-62.338%
2026-06-10	13.7200	15.0000	13.6900	15.0000	+13.636%	649	4,780	-65.200%
2026-06-09	11.7800	14.1700	11.7800	13.2000	+3.125%	69	4,281	-60.455%
2026-06-08	12.4500	13.1000	12.2500	12.8000	+1.668%	69	4,252	-59.219%
2026-06-05	10.2500	12.5900	10.2500	12.5900	+18.774%	28	4,248	-58.539%
2026-06-04	10.8500	10.8500	10.4500	10.6000	-10.999%	35	4,247	-50.755%
2026-06-03	10.3000	12.0000	10.3000	11.9100	+21.531%	81	4,257	-56.171%
2026-06-02	10.0000	10.5400	9.7500	9.8000	+10.112%	206	4,291	-46.735%
2026-06-01	8.9700	9.3500	8.6000	8.9000	+14.103%	61	4,290	-41.348%
2026-05-29	7.4200	7.8000	7.4200	7.8000	+6.122%	57	4,266	-33.077%
2026-05-28	8.0000	8.0000	7.3500	7.3500	-5.039%	28	4,244	-28.980%
2026-05-27	8.3000	8.3000	7.6900	7.7400	-8.941%	8	4,243	-32.558%
2026-05-26	7.9500	8.8800	7.9500	8.5000	+2.410%	763	4,244	-38.588%
2026-05-22	8.0000	8.3000	7.8000	8.3000	+3.491%	123	4,829	-37.108%
2026-05-21	8.5500	8.9600	7.9400	8.0200	-6.199%	17	4,827	-34.913%
2026-05-20	9.1000	9.1000	8.5500	8.5500	-9.810%	28	4,827	-38.947%
2026-05-19	9.2000	10.2000	9.2000	9.4800	+8.966%	314	4,636	-44.937%
2026-05-18	8.9500	8.9500	8.2000	8.7000	-4.918%	100	4,636	-40.000%
2026-05-15	9.4000	9.5600	9.0500	9.1500	+6.395%	83	4,636	-42.951%
2026-05-14	8.6500	8.7500	8.3500	8.6000	+3.614%	274	4,616	-39.302%
2026-05-13	9.0500	9.0500	8.3000	8.3000	-6.532%	324	4,325	-37.108%
2026-05-12	8.9000	9.1500	8.6000	8.8800	+6.347%	60	4,325	-41.216%
2026-05-11	8.3000	8.3500	8.0000	8.3500	+4.768%	88	4,325	-37.485%
2026-05-08	8.2700	8.2700	7.9700	7.9700	-2.805%	24	4,323	-34.504%
2026-05-07	7.8300	8.2500	7.8000	8.2000	+7.753%	209	4,327	-36.341%
2026-05-06	7.9500	8.2000	7.5500	7.6100	-4.875%	35	4,148	-31.406%
2026-05-05	7.7000	8.1000	7.6900	8.0000	-6.213%	551	4,174	-34.750%
2026-05-04	8.5700	8.8500	8.0700	8.5300	-5.222%	185	4,266	-38.804%
2026-05-01	9.9000	9.9000	8.5000	9.0000	-7.692%	59	4,389	-42.000%
2026-04-30	8.5000	10.7000	8.5000	9.7500	-10.550%	134	4,389	-46.462%
2026-04-29	11.6200	11.6200	10.2500	10.9000	-4.887%	58	4,328	-52.110%
2026-04-28	11.4100	11.7300	11.3900	11.4600	+0.526%	152	4,318	-54.450%
2026-04-27	11.4500	11.5100	11.1500	11.4000	+4.779%	72	4,183	-54.211%
2026-04-24	11.9500	12.0000	10.8800	10.8800	-13.992%	33	4,180	-52.022%
2026-04-23	12.4000	12.6700	11.9700	12.6500	+2.846%	50	4,188	-58.735%
2026-04-22	12.8800	12.8800	12.3000	12.3000	-6.464%	10	4,233	-57.561%
2026-04-21	13.0800	13.1500	13.0800	13.1500	-8.362%	18	4,238	-60.304%
2026-04-20	13.9700	14.3500	13.9700	14.3500	+5.515%	7	4,238	-63.624%
2026-04-17	12.9000	13.6000	12.5000	13.6000	-2.857%	120	4,236	-61.618%
2026-04-16	14.0700	14.9300	13.9700	14.0000	-2.439%	324	4,168	-62.714%
2026-04-15	14.6300	14.6400	14.2800	14.3500	-0.898%	43	4,110	-63.624%
2026-04-14	15.1200	15.2000	13.7800	14.4800	-14.824%	107	4,118	-63.950%
2026-04-13	17.5000	17.6000	17.0000	17.0000	-3.134%	307	4,128	-69.294%
2026-04-10	18.1000	18.1800	17.1000	17.5500	-10.230%	163	4,130	-70.256%
2026-04-09	22.3500	22.3500	19.5500	19.5500	-13.265%	246	4,105	-73.299%
2026-04-08	22.2500	23.3900	22.2500	22.5400	-19.929%	59	4,076	-76.841%
2026-04-07	28.4500	28.7500	28.1500	28.1500	+2.925%	32	4,080	-81.456%
2026-04-06	27.6000	27.7400	27.3100	27.3500	-7.539%	20	4,089	-80.914%
2026-04-02	29.4500	29.5800	28.2000	29.5800	+5.417%	34	4,074	-82.353%
2026-04-01	29.4600	29.4600	27.2500	28.0600	-5.042%	31	4,074	-81.397%
2026-03-31	31.6800	31.7000	29.5500	29.5500	-14.348%	193	4,159	-82.335%
2026-03-30	33.5000	34.5000	32.7500	34.5000	0.000%	6	4,175	-84.870%
2026-03-27	32.5000	34.5000	32.5000	34.5000	+21.994%	10	4,179	-84.870%
2026-03-25	27.8500	28.2800	27.7700	28.2800	-5.133%	17	4,179	-81.542%
2026-03-24	29.6000	30.3300	29.3500	29.8100	+5.709%	61	4,175	-82.489%
2026-03-23	27.6500	28.3000	27.3500	28.2000	-10.248%	101	4,130	-81.489%
2026-03-20	31.4700	31.4700	30.7200	31.4200	+3.868%	10	4,092	-83.386%
2026-03-19	30.2200	30.2500	30.2200	30.2500	+2.024%	6	4,090	-82.744%
2026-03-18	28.0500	29.6500	27.8500	29.6500	+13.168%	21	4,105	-82.395%
2026-03-17	27.0000	27.0300	26.2000	26.2000	-6.228%	122	4,103	-80.076%
2026-03-16	29.7700	29.7700	27.9400	27.9400	-7.330%	31	4,020	-81.317%
2026-03-13	30.2500	30.2500	30.1500	30.1500	0.000%	3	4,016	-82.687%
2026-03-12	30.1500	30.3000	30.1500	30.1500	+5.236%	44	4,014	-82.687%
2026-03-11	26.5000	28.6500	26.5000	28.6500	+5.253%	4	3,986	-81.780%
2026-03-10	27.3000	27.3000	27.2200	27.2200	-14.617%	2	3,986	-80.823%
2026-03-09	30.3500	31.8800	30.3500	31.8800	+11.080%	9	3,986	-83.626%
2026-03-06	28.1000	28.7000	27.6400	28.7000	+9.542%	17	4,005	-81.812%
2026-03-05	26.3500	27.3200	25.6200	26.2000	-2.747%	40	4,003	-80.076%
2026-03-04	27.0400	27.3000	26.9000	26.9400	-12.390%	18	3,990	-80.624%
2026-03-03	33.0300	34.1500	30.7500	30.7500	-0.097%	11	3,999	-83.024%
2026-03-02	31.1600	31.1600	30.7800	30.7800	-0.195%	6	4,002	-83.041%
2026-02-27	31.7800	31.7800	30.5800	30.8400	-1.783%	54	4,000	-83.074%
2026-02-26	31.4000	31.4000	31.3400	31.4000	+3.289%	25	3,988	-83.376%
2026-02-24	31.9900	31.9900	30.1000	30.4000	-8.018%	51	4,006	-82.829%
2026-02-23	32.1900	33.0500	32.1800	33.0500	+9.801%	5	4,017	-84.206%
2026-02-20	32.6500	32.6500	29.4500	30.1000	-7.669%	20	4,014	-82.658%
2026-02-19	32.8000	32.8000	32.2100	32.6000	+2.613%	13	4,017	-83.988%
2026-02-18	32.5000	32.5000	31.4600	31.7700	-7.105%	67	4,018	-83.569%
2026-02-17	37.2300	37.2300	34.2000	34.2000	-2.146%	43	4,016	-84.737%
2026-02-13	35.4000	36.3600	34.9500	34.9500	-0.851%	79	3,954	-85.064%
2026-02-12	33.6000	35.7100	33.6000	35.2500	+9.540%	41	3,954	-85.191%
2026-02-11	31.2000	32.9200	31.2000	32.1800	+4.277%	19	3,957	-83.779%
2026-02-10	29.4200	30.8600	29.4200	30.8600	+0.554%	38	3,956	-83.085%
2026-02-09	32.1900	32.1900	30.4700	30.6900	+3.858%	39	3,956	-82.991%
2026-02-06	34.0000	35.5000	29.5500	29.5500	+13.002%	170	3,978	-82.335%
2026-02-05	24.9400	26.8500	24.9400	26.1500	+19.134%	51	3,951	-80.038%
2026-02-04	20.0000	22.2000	20.0000	21.9500	+12.853%	87	3,932	-76.219%
2026-02-03	17.6700	19.8600	17.6700	19.4500	+8.964%	16	3,867	-73.162%
2026-02-02	18.0500	18.0500	17.1300	17.8500	-7.990%	136	3,875	-70.756%
2026-01-30	18.5100	19.4000	18.4000	19.4000	+1.837%	42	3,773	-73.093%
2026-01-29	18.1000	19.2900	18.1000	19.0500	+5.833%	41	3,765	-72.598%
2026-01-28	16.6000	18.3200	16.6000	18.0000	+3.152%	59	3,770	-71.000%
2026-01-27	18.1500	18.5800	17.4500	17.4500	-6.684%	78	3,801	-70.086%
2026-01-26	18.7200	18.7200	18.6600	18.7000	-0.267%	26	3,794	-72.086%
2026-01-23	19.8000	19.8000	18.6500	18.7500	-8.492%	3	3,794	-72.160%
2026-01-22	20.6000	20.6000	20.3500	20.4900	-3.121%	4	3,795	-74.524%
2026-01-21	21.6000	23.0300	21.1500	21.1500	-3.425%	1,026	3,745	-75.319%
2026-01-20	20.2200	22.2000	20.2200	21.9000	+13.120%	55	3,054	-76.164%
2026-01-16	19.3000	19.3600	19.3000	19.3600	-0.155%	8	3,044	-73.037%
2026-01-15	19.6000	19.6000	18.9400	19.3900	-1.071%	19	3,044	-73.079%
2026-01-14	18.8500	20.0000	18.8500	19.6000	+8.587%	14	3,038	-73.367%
2026-01-13	17.0800	18.0500	17.0000	18.0500	+10.128%	25	3,033	-71.080%
2026-01-12	16.6000	16.6000	16.3900	16.3900	-2.149%	14	3,047	-68.151%
2026-01-09	17.6400	17.6400	16.7500	16.7500	-2.503%	144	3,045	-68.836%
2026-01-08	18.0000	18.1500	17.1400	17.1800	-6.427%	53	3,050	-69.616%
2026-01-07	19.0500	19.0500	17.6000	18.3600	-2.028%	25	3,040	-71.569%
2026-01-06	19.3400	19.3400	17.9700	18.7400	-10.889%	44	3,039	-72.145%
2026-01-05	21.1500	21.1500	20.9000	21.0300	-10.928%	9	3,052	-75.178%
2026-01-02	22.0000	23.8600	22.0000	23.6100	+12.055%	10	3,056	-77.891%
2025-12-31	20.9500	21.4700	20.9500	21.0700	-0.472%	37	3,066	-75.225%
2025-12-30	21.1000	21.1700	20.8500	21.1700	+1.535%	5	3,066	-75.342%
2025-12-29	21.6100	21.6100	20.8500	20.8500	-1.185%	8	3,066	-74.964%
2025-12-26	21.2000	21.2000	20.9800	21.1000	-1.310%	14	3,066	-75.261%
2025-12-24	21.2500	21.6000	21.2500	21.3800	-0.047%	33	3,071	-75.585%
2025-12-23	22.0500	22.0500	21.3900	21.3900	-5.438%	65	3,071	-75.596%
2025-12-22	23.1800	23.3500	22.6200	22.6200	-4.878%	25	3,100	-76.923%
2025-12-19	23.5000	23.7800	23.0000	23.7800	-1.532%	21	3,086	-78.049%
2025-12-18	24.6500	24.6500	23.3000	24.1500	-7.115%	17	3,070	-78.385%
2025-12-17	24.5500	26.0000	24.5500	26.0000	+1.721%	713	3,073	-79.923%
2025-12-16	25.4500	26.1000	25.4000	25.5600	+0.432%	28	2,511	-79.577%
2025-12-15	25.0000	26.0000	25.0000	25.4500	+4.646%	444	2,506	-79.489%
2025-12-12	24.1500	25.0000	24.1500	24.3200	+3.357%	147	2,305	-78.536%
2025-12-11	23.0000	23.6000	23.0000	23.5300	+2.527%	555	2,303	-77.816%
2025-12-10	24.0100	24.0100	22.9300	22.9500	-5.749%	24	2,151	-77.255%
2025-12-09	24.9500	24.9500	24.3500	24.3500	-2.911%	2	2,165	-78.563%
2025-12-08	23.6800	25.0800	23.6800	25.0800	+2.998%	21	2,165	-79.187%
2025-12-05	23.9600	24.3500	23.5800	24.3500	-2.405%	35	2,155	-78.563%
2025-12-04	23.5000	25.2500	23.5000	24.9500	+6.170%	17	2,147	-79.078%
2025-12-03	24.2000	24.2000	23.4000	23.5000	+5.618%	70	2,149	-77.787%
2025-12-02	22.6500	22.6500	21.8800	22.2500	-3.471%	120	2,090	-76.539%
2025-12-01	22.6800	23.0500	22.6000	23.0500	-1.496%	105	2,085	-77.354%
2025-11-28	23.4000	23.4000	23.4000	23.4000	-4.607%	3	2,132	-77.692%
2025-11-26	24.2300	24.5300	23.7300	24.5300	-0.889%	108	2,133	-78.720%
2025-11-25	25.8500	25.8500	24.4800	24.7500	-4.808%	3	2,133	-78.909%
2025-11-24	26.4000	26.9000	25.8100	26.0000	-9.408%	21	2,133	-79.923%
2025-11-21	30.8600	31.3400	28.1700	28.7000	-6.969%	29	2,129	-81.812%
2025-11-20	26.6700	30.8500	26.2500	30.8500	+8.742%	33	2,125	-83.079%
2025-11-19	28.6000	30.0000	28.3700	28.3700	+1.213%	135	2,128	-81.600%
2025-11-18	26.4500	28.3000	26.3500	28.0300	+15.350%	45	2,122	-81.377%
2025-11-17	25.2000	25.7000	24.3000	24.3000	+2.316%	31	2,142	-78.519%
2025-11-14	24.0800	24.3700	23.7500	23.7500	+2.992%	5	2,141	-78.021%
2025-11-13	20.8000	23.0600	20.8000	23.0600	+14.158%	2	2,142	-77.363%
2025-11-12	20.3500	20.3700	20.1000	20.2000	+5.981%	16	2,143	-74.158%
2025-11-11	19.0000	19.0900	19.0000	19.0600	-0.470%	18	2,143	-72.613%
2025-11-10	18.6500	19.1500	18.5000	19.1500	-8.153%	79	2,141	-72.742%
2025-11-07	21.6200	22.1600	20.8500	20.8500	+0.725%	26	2,119	-74.964%
2025-11-06	18.6000	20.8500	18.6000	20.7000	+12.195%	27	2,119	-74.783%
2025-11-05	18.4500	18.4500	18.4000	18.4500	-1.966%	12	2,102	-71.707%
2025-11-04	18.2500	18.8200	17.5000	18.8200	+8.223%	15	2,103	-72.264%
2025-11-03	16.6500	17.3900	16.4000	17.3900	-10.129%	49	2,115	-69.983%
2025-10-31	18.8500	19.5300	17.6000	19.3500	-29.739%	121	2,115	-73.023%
2025-10-30	26.1400	27.5400	25.1500	27.5400	+12.638%	71	2,133	-81.046%
2025-10-29	23.5000	24.7100	23.5000	24.4500	+3.998%	137	2,130	-78.650%
2025-10-28	24.6000	24.8100	23.5100	23.5100	-4.041%	36	2,089	-77.797%
2025-10-27	24.1700	24.7000	23.7000	24.5000	-2.970%	83	2,097	-78.694%
2025-10-24	25.9800	25.9800	24.9500	25.2500	-6.964%	58	2,097	-79.327%
2025-10-23	27.3600	27.5700	27.0100	27.1400	-4.772%	43	2,099	-80.766%
2025-10-22	28.0500	29.0700	27.8400	28.5000	+8.118%	24	2,094	-81.684%
2025-10-21	27.5800	27.6200	25.9200	26.3600	-8.536%	98	2,093	-80.197%
2025-10-20	30.2000	30.2000	28.8200	28.8200	-6.882%	35	2,097	-81.888%
2025-10-17	31.0400	32.6700	30.9500	30.9500	-1.433%	34	2,107	-83.134%
2025-10-16	29.3000	31.4000	29.3000	31.4000	+3.222%	14	2,110	-83.376%
2025-10-15	29.2600	30.4200	29.2600	30.4200	+1.231%	93	2,110	-82.840%
2025-10-14	29.4400	30.0500	28.4400	30.0500	+9.074%	16	2,096	-82.629%
2025-10-13	28.6700	28.6700	27.3000	27.5500	-5.000%	50	2,093	-81.053%
2025-10-10	24.2900	29.2900	24.2900	29.0000	+18.174%	387	2,069	-82.000%
2025-10-09	24.8900	25.7500	24.4700	24.5400	+0.286%	19	2,178	-78.729%
2025-10-08	26.0000	26.0000	24.4700	24.4700	-7.205%	27	2,180	-78.668%
2025-10-07	26.3500	26.5900	26.2500	26.3700	-0.453%	10	2,170	-80.205%
2025-10-06	27.0000	27.6200	26.3500	26.4900	-0.414%	31	2,170	-80.294%
2025-10-03	25.0200	26.6500	25.0000	26.6000	+3.421%	28	2,167	-80.376%
2025-10-02	26.4500	26.4500	25.5200	25.7200	+1.021%	21	2,151	-79.705%
2025-10-01	26.2300	26.4900	25.4000	25.4600	-2.787%	17	2,148	-79.497%
2025-09-30	25.9000	27.0000	25.9000	26.1900	+3.929%	304	2,145	-80.069%
2025-09-29	25.8000	26.1100	25.2000	25.2000	-3.337%	72	1,996	-79.286%
2025-09-26	26.0000	26.6900	26.0000	26.0700	-4.715%	38	1,991	-79.977%
2025-09-25	26.4700	27.6000	26.2000	27.3600	+2.587%	29	1,990	-80.921%
2025-09-24	25.7300	26.7500	25.5200	26.6700	+1.677%	223	1,984	-80.427%
2025-09-23	25.1500	26.2300	24.9500	26.2300	+14.893%	26	1,926	-80.099%
2025-09-22	21.9500	22.8300	21.9500	22.8300	+6.632%	2	1,937	-77.135%
2025-09-19	21.4100	21.4100	21.4100	21.4100	-2.237%	1	1,937	-75.619%
2025-09-18	21.9000	21.9000	21.9000	21.9000	-1.750%	10	1,937	-76.164%
2025-09-17	22.2900	22.2900	22.2900	22.2900	+4.062%	10	1,937	-76.581%
2025-09-16	21.0500	21.4200	21.0500	21.4200	-2.236%	3	1,937	-75.630%
2025-09-15	21.9100	21.9100	21.9100	21.9100	-4.739%	5	1,937	-76.175%
2025-09-12	22.9400	23.0000	22.9000	23.0000	+2.450%	3	1,942	-77.304%
2025-09-11	22.4500	22.4500	22.4500	22.4500	0.000%	1	1,941	-76.748%
2025-09-10	20.7000	22.5000	20.7000	22.4500	+13.384%	62	1,941	-76.748%
2025-09-09	20.3000	20.3000	19.8000	19.8000	-2.029%	6	1,944	-73.636%
2025-09-08	20.0500	20.2100	20.0500	20.2100	-4.309%	2	1,945	-74.171%
2025-09-05	20.3600	21.1200	20.3600	21.1200	+4.451%	3	1,944	-75.284%
2025-09-04	20.2200	20.2200	20.2200	20.2200	-16.273%	4	1,943	-74.184%
2025-09-02	24.1500	24.1500	24.1500	24.1500	+9.524%	1	1,947	-78.385%
2025-08-29	21.5500	22.0500	21.5500	22.0500	+5.603%	3	1,949	-76.327%
2025-08-28	20.7900	20.8800	20.7900	20.8800	-6.494%	2	1,949	-75.000%
2025-08-26	22.2200	22.3300	22.2200	22.3300	+2.525%	2	1,949	-76.623%
2025-08-25	22.2200	22.2200	21.7600	21.7800	-2.288%	86	1,950	-76.033%
2025-08-22	22.5400	22.7200	22.2900	22.2900	-8.834%	16	1,984	-76.581%
2025-08-21	24.5500	24.6200	24.4500	24.4500	+3.778%	32	1,984	-78.650%
2025-08-20	24.1000	24.1000	23.5600	23.5600	+6.366%	18	1,995	-77.844%
2025-08-19	21.8200	22.1500	21.8200	22.1500	+3.699%	22	1,996	-76.433%
2025-08-18	21.1700	21.3600	21.1700	21.3600	+1.714%	3	2,014	-75.562%
2025-08-15	20.2900	21.1400	20.2900	21.0000	+1.695%	4	2,014	-75.143%
2025-08-14	22.0800	22.0800	20.4200	20.6500	-11.183%	48	2,015	-74.722%
2025-08-13	23.6200	23.6500	23.2100	23.2500	-2.679%	12	2,011	-77.548%
2025-08-12	23.8700	25.2400	23.8000	23.8900	-1.889%	17	2,011	-78.150%
2025-08-11	24.3600	24.3600	24.3500	24.3500	+0.454%	9	1,998	-78.563%
2025-08-08	24.1500	24.2400	24.1500	24.2400	+5.621%	7	2,003	-78.465%
2025-08-07	22.9500	22.9500	22.9500	22.9500	-6.327%	10	2,003	-77.255%
2025-08-06	26.0000	26.0000	24.3500	24.5000	-11.135%	75	2,003	-78.694%
2025-08-05	27.5200	27.5700	26.5500	27.5700	-3.263%	13	2,011	-81.066%
2025-08-04	27.3000	28.7700	27.2700	28.5000	+2.334%	31	2,009	-81.684%
2025-08-01	26.3800	28.4000	26.1200	27.8500	+33.573%	36	2,009	-81.257%
2025-07-31	20.8400	21.2500	20.1000	20.8500	-3.248%	24	2,008	-74.964%
2025-07-30	21.6500	21.7700	21.5000	21.5500	+0.513%	10	2,003	-75.777%
2025-07-29	21.0500	21.7000	21.0500	21.4400	+3.077%	28	2,003	-75.653%
2025-07-28	20.6700	20.8900	20.6700	20.8000	-1.422%	8	1,988	-74.904%
2025-07-25	21.2500	21.3400	21.1000	21.1000	-1.356%	9	1,989	-75.261%
2025-07-24	21.8200	21.9300	21.1000	21.3900	-6.594%	32	1,987	-75.596%
2025-07-23	23.0000	23.0500	22.7500	22.9000	-1.463%	12	1,983	-77.205%
2025-07-22	22.7100	23.6500	22.7100	23.2400	+1.930%	25	1,983	-77.539%
2025-07-21	23.3500	23.3600	22.6300	22.8000	-5.590%	14	1,993	-77.105%
2025-07-18	24.6000	25.0800	24.1000	24.1500	-3.593%	14	1,993	-78.385%
2025-07-17	25.4000	25.5000	24.9500	25.0500	-1.378%	8	1,989	-79.162%
2025-07-16	25.1600	25.7000	25.1600	25.4000	+5.438%	16	1,988	-79.449%
2025-07-15	24.4100	24.4100	24.0000	24.0900	-2.863%	15	1,982	-78.331%
2025-07-14	24.6300	24.8000	24.5000	24.8000	-1.938%	10	1,984	-78.952%
2025-07-11	26.2000	26.2000	25.2900	25.2900	-4.023%	30	1,982	-79.359%
2025-07-10	26.6100	26.6100	26.3500	26.3500	+0.765%	13	1,982	-80.190%
2025-07-09	25.8600	26.3400	25.8600	26.1500	-2.243%	4	1,976	-80.038%
2025-07-07	26.3000	26.8400	26.3000	26.7500	-0.075%	3	1,977	-80.486%
2025-07-03	26.7700	26.7700	26.7700	26.7700	-4.119%	1	1,977	-80.501%
2025-07-02	28.0800	28.0800	27.5600	27.9200	-2.921%	4	1,977	-81.304%
2025-07-01	28.7600	28.7600	28.7600	28.7600	+1.625%	1	1,984	-81.850%
2025-06-30	27.6600	28.3900	27.6600	28.3000	+0.640%	3	1,984	-81.555%
2025-06-27	28.4600	28.4600	28.1200	28.1200	-7.682%	8	1,984	-81.437%
2025-06-25	30.4600	30.4600	30.4600	30.4600	-0.555%	1	1,981	-82.863%
2025-06-24	30.6300	30.6300	30.6300	30.6300	-7.238%	4	1,981	-82.958%
2025-06-23	33.0200	33.0200	33.0200	33.0200	+9.519%	1	1,981	-84.191%
2025-06-18	30.1500	30.1500	30.1500	30.1500	-1.471%	100	1,981	-82.687%
2025-06-17	30.6000	30.6000	30.6000	30.6000	-2.361%	1	1,981	-82.941%
2025-06-16	31.3400	31.3400	31.3400	31.3400	-1.909%	2	1,981	-83.344%
2025-06-12	32.1900	32.1900	31.9500	31.9500	+5.935%	6	1,981	-83.662%
2025-06-11	30.1600	30.1600	30.1600	30.1600	-0.789%	1	1,981	-82.692%
2025-06-10	30.4000	30.4000	30.4000	30.4000	+0.662%	5	1,981	-82.829%
2025-06-09	30.1200	30.3900	30.0700	30.2000	-4.430%	25	1,981	-82.715%
2025-06-06	31.7600	31.7600	31.6000	31.6000	-3.452%	18	1,981	-83.481%
2025-06-05	32.7300	32.7300	32.7300	32.7300	-8.575%	5	1,986	-84.051%
2025-05-30	35.5000	35.8000	35.5000	35.8000	+2.286%	58	1,986	-85.419%
2025-05-28	34.2500	35.0000	34.2500	35.0000	+0.575%	12	1,982	-85.086%
2025-05-27	35.3000	35.6500	34.6000	34.8000	-6.827%	131	1,982	-85.000%
2025-05-23	38.2700	38.2700	37.3500	37.3500	+0.403%	86	1,982	-86.024%
2025-05-21	37.3500	37.3500	36.3500	37.2000	+6.286%	73	1,982	-85.968%
2025-05-16	35.5000	35.5000	34.9000	35.0000	-1.547%	66	1,982	-85.086%
2025-05-15	35.0000	35.5500	35.0000	35.5500	+8.219%	31	1,982	-85.316%
2025-05-14	32.8500	32.8500	32.8500	32.8500	+1.108%	1	1,987	-84.110%
2025-05-13	31.5300	32.5400	31.5300	32.4900	-4.805%	9	1,986	-83.934%
2025-05-12	34.1300	34.1300	34.1300	34.1300	-17.976%	1	1,986	-84.706%
2025-05-08	41.5700	41.6500	41.5700	41.6100	-8.950%	30	1,987	-87.455%
2025-05-06	45.7000	45.7000	45.6900	45.7000	+2.604%	30	1,987	-88.578%
2025-04-28	44.5400	44.5400	44.5400	44.5400	-5.133%	2	1,997	-88.280%
2025-04-24	46.9500	46.9500	46.9500	46.9500	-2.289%	1	1,997	-88.882%
2025-04-23	47.3500	48.0500	46.1000	48.0500	-11.543%	104	1,997	-89.136%
2025-04-22	53.5200	54.3200	53.5200	54.3200	+5.578%	6	2,053	-90.390%
2025-04-16	51.4500	51.4500	51.4500	51.4500	+6.412%	2	2,057	-89.854%
2025-04-15	48.3500	48.3500	48.3500	48.3500	-1.447%	2	2,055	-89.204%
2025-04-14	46.7300	49.0600	46.7300	49.0600	+10.123%	4	2,053	-89.360%
2025-04-09	56.8500	56.8500	44.5500	44.5500	-12.130%	3	2,049	-88.283%
2025-04-03	49.0000	52.7500	49.0000	50.7000	+18.735%	53	2,047	-89.704%
2025-04-02	42.7000	42.7000	42.7000	42.7000	-0.234%	6	2,037	-87.775%
2025-04-01	43.8500	43.8500	42.7900	42.8000	-1.722%	17	2,037	-87.804%
2025-03-31	45.0500	45.0500	43.5500	43.5500	+9.698%	24	2,021	-88.014%
2025-03-28	39.7000	39.7000	39.7000	39.7000	+7.851%	2	2,005	-86.851%
2025-03-24	36.8100	36.8100	36.8100	36.8100	-9.624%	5	2,005	-85.819%
2025-03-20	41.2200	41.2200	40.7100	40.7300	+3.507%	20	2,010	-87.184%
2025-03-17	40.6200	40.6200	39.3500	39.3500	-0.178%	15	2,010	-86.734%
2025-03-14	39.4200	39.4200	39.4200	39.4200	-9.691%	3,200	2,009	-86.758%
2025-03-10	42.6300	43.6500	42.6300	43.6500	+12.269%	11	2,095	-88.041%
2025-03-06	38.3500	39.4300	38.3500	38.8800	+7.701%	11	2,088	-86.574%
2025-03-05	36.1000	36.1000	36.1000	36.1000	-8.953%	3	2,088	-85.540%
2025-03-04	39.0000	39.6500	39.0000	39.6500	+19.356%	26	2,091	-86.835%
2025-02-28	33.2200	33.2200	33.2200	33.2200	+6.474%	14	2,066	-84.287%
2025-02-24	31.2100	31.2100	31.2000	31.2000	+10.717%	4	2,073	-83.269%
2025-02-20	28.1500	28.1800	28.1500	28.1800	+5.543%	2	2,073	-81.476%
2025-02-19	27.1400	27.1400	26.7000	26.7000	+1.444%	4	2,073	-80.449%
2025-02-07	25.7300	26.3200	25.7300	26.3200	+6.343%	50	2,076	-80.167%
2025-02-05	24.7500	24.7500	24.7500	24.7500	+4.386%	1	2,053	-78.909%
2025-01-31	23.7100	23.7100	23.7100	23.7100	-2.508%	2	2,053	-77.984%
2025-01-29	24.3200	24.3200	24.3200	24.3200	-2.720%	1	2,053	-78.536%
2025-01-27	28.3500	28.3500	25.0000	25.0000	-3.101%	3	2,054	-79.120%
2025-01-22	25.5500	25.8000	25.5200	25.8000	-3.587%	143	2,055	-79.767%
2025-01-21	26.9000	26.9000	26.7600	26.7600	-5.442%	13	2,005	-80.493%
2025-01-17	28.3000	28.3000	28.3000	28.3000	-5.824%	20	2,005	-81.555%
2025-01-15	30.0300	30.0500	30.0300	30.0500	-5.115%	6	2,005	-82.629%
2025-01-14	31.6700	31.6700	31.6700	31.6700	+0.540%	5	2,007	-83.518%
2025-01-13	31.4700	31.5000	31.4700	31.5000	-1.563%	6	2,002	-83.429%
2025-01-10	32.0000	32.0000	32.0000	32.0000	+3.226%	2	1,999	-83.688%
2025-01-08	31.0700	31.0700	31.0000	31.0000	+8.734%	16	1,999	-83.161%
2025-01-06	28.5100	28.5100	28.5100	28.5100	-9.204%	5	1,999	-81.691%
2024-12-31	31.0000	31.4000	31.0000	31.4000	+6.261%	4	1,996	-83.376%
2024-12-23	29.5500	29.5500	29.5500	29.5500	-5.440%	1	1,996	-82.335%
2024-12-20	31.2500	31.2500	31.2500	31.2500	+2.091%	4	1,995	-83.296%
2024-12-19	30.6000	30.6900	30.3000	30.6100	+11.715%	6	1,999	-82.947%
2024-12-16	27.4000	27.4000	27.4000	27.4000	-4.028%	20	1,995	-80.949%
2024-12-13	28.5500	28.5500	28.5500	28.5500	+1.601%	6	1,992	-81.716%
2024-12-11	28.1000	28.1000	28.1000	28.1000	-3.602%	3	1,989	-81.423%
2024-12-10	29.1500	29.1500	29.1500	29.1500	+2.173%	1	1,986	-82.093%
2024-12-09	28.1600	28.5300	28.1600	28.5300	-3.288%	2	1,985	-81.703%
2024-12-06	29.6800	29.6800	29.3900	29.5000	-3.877%	16	1,985	-82.305%
2024-12-05	30.7900	30.7900	30.2000	30.6900	-0.357%	1,807	1,984	-82.991%
2024-12-04	31.0500	31.0500	30.8000	30.8000	-7.895%	28	228	-83.052%
2024-12-02	33.4400	33.4400	33.4400	33.4400	-6.722%	1	228	-84.390%
2024-11-27	35.8500	35.8500	35.8500	35.8500	-3.629%	1	228	-85.439%
2024-11-15	36.5200	37.2000	36.5200	37.2000	+13.380%	4	228	-85.968%
2024-11-13	32.8100	32.8100	32.8100	32.8100	-0.515%	1	227	-84.090%
2024-11-07	32.9800	32.9800	32.9800	32.9800	-6.968%	32	228	-84.172%
2024-11-06	35.4000	36.2500	35.4000	35.4500	-13.956%	27	228	-85.275%
2024-11-04	41.2000	41.2000	41.2000	41.2000	+5.641%	30	217	-87.330%
2024-11-01	39.0000	39.0000	39.0000	39.0000	-12.162%	2	187	-86.615%
2024-10-28	44.5500	44.6500	44.3000	44.4000	-4.680%	8	186	-88.243%
2024-10-10	46.5800	46.5800	46.5800	46.5800	-5.229%	12	180	-88.793%
2024-10-03	49.1300	49.1500	49.1300	49.1500	+12.061%	20	180	-89.379%