Dark

AMZN20270115P185
AMZN Jan 15 2027 185.00 Put (AMZN270115P00185000)
option OPRA

EOD

Jul 2, 2026

5.01-4.571%(-0.24)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	5.2500	5.2500	4.7600	5.0100	-4.571%	58	10,418	0.000%
2026-07-01	5.4900	5.4900	4.9000	5.2500	-3.670%	29	10,418	-4.571%
2026-06-30	5.4300	5.5000	5.3700	5.4500	+2.830%	102	10,403	-8.073%
2026-06-29	5.4500	5.4500	5.2000	5.3000	-24.286%	11	10,402	-5.472%
2026-06-26	7.3100	7.3100	6.4700	7.0000	-2.643%	285	10,395	-28.429%
2026-06-25	6.7700	7.1900	6.6500	7.1900	+26.362%	122	10,376	-30.320%
2026-06-24	5.5500	5.6900	5.0700	5.6900	-3.885%	67	10,404	-11.951%
2026-06-23	6.5500	6.5500	5.8700	5.9200	-6.329%	13	10,402	-15.372%
2026-06-22	5.4000	6.3200	5.4000	6.3200	+24.655%	23	10,399	-20.728%
2026-06-18	5.4800	5.4800	4.9500	5.0700	-6.111%	635	10,604	-1.183%
2026-06-17	4.9900	5.4100	4.9900	5.4000	+20.000%	18	10,604	-7.222%
2026-06-16	4.5000	4.5500	4.3900	4.5000	-3.226%	128	10,599	+11.333%
2026-06-15	4.8500	4.8500	4.5000	4.6500	-25.481%	343	10,503	+7.742%
2026-06-12	6.3400	6.4000	6.0000	6.2400	+11.828%	16	10,234	-19.712%
2026-06-11	6.1700	6.1700	5.5800	5.5800	-6.218%	69	10,230	-10.215%
2026-06-10	5.5900	5.9900	5.5900	5.9500	+23.958%	5	10,261	-15.798%
2026-06-09	4.9500	4.9500	4.8000	4.8000	-8.571%	35	10,259	+4.375%
2026-06-08	4.8500	5.2500	4.8500	5.2500	+1.351%	48	10,264	-4.571%
2026-06-05	4.2500	5.1800	4.2500	5.1800	+11.638%	142	10,236	-3.282%
2026-06-03	4.0000	4.6500	4.0000	4.6400	+17.468%	234	10,221	+7.974%
2026-06-02	4.2100	4.2100	3.9200	3.9500	+8.516%	76	10,171	+26.835%
2026-06-01	3.6100	3.8000	3.6100	3.6400	+12.346%	66	10,161	+37.637%
2026-05-29	3.1200	3.2400	3.1200	3.2400	+6.230%	84	10,166	+54.630%
2026-05-28	3.2300	3.2700	3.0500	3.0500	-6.154%	443	10,159	+64.262%
2026-05-27	3.2500	3.2500	3.2500	3.2500	-9.722%	4	9,790	+54.154%
2026-05-26	3.5500	3.6100	3.5500	3.6000	+7.463%	13	9,791	+39.167%
2026-05-22	3.3500	3.3700	3.3500	3.3500	0.000%	5	9,792	+49.552%
2026-05-21	3.7700	3.7700	3.3500	3.3500	-8.219%	334	9,491	+49.552%
2026-05-20	3.8500	3.8500	3.6500	3.6500	-7.360%	3	9,491	+37.260%
2026-05-19	4.1500	4.1500	3.9400	3.9400	+8.242%	4	9,689	+27.157%
2026-05-18	3.8700	3.8700	3.6000	3.6400	-8.081%	206	9,689	+37.637%
2026-05-15	3.9200	4.0100	3.9200	3.9600	+7.317%	8	9,689	+26.515%
2026-05-14	3.7200	3.7600	3.5800	3.6900	+1.096%	63	9,691	+35.772%
2026-05-13	4.0500	4.0500	3.6100	3.6500	-4.700%	907	10,190	+37.260%
2026-05-12	3.8300	3.8300	3.8300	3.8300	+7.887%	1	10,190	+30.809%
2026-05-11	3.5200	3.5500	3.5200	3.5500	0.000%	3	10,190	+41.127%
2026-05-08	3.7200	3.7200	3.5500	3.5500	-4.054%	16	10,193	+41.127%
2026-05-07	3.4500	3.7000	3.4500	3.7000	+10.448%	28	10,200	+35.405%
2026-05-06	3.5500	3.5500	3.3500	3.3500	-5.367%	10	10,174	+49.552%
2026-05-05	3.5200	3.6800	3.4900	3.5400	-5.600%	124	10,180	+41.525%
2026-05-04	3.7500	3.9900	3.7400	3.7500	-7.407%	59	10,168	+33.600%
2026-05-01	4.2000	4.2000	3.7400	4.0500	-1.220%	293	10,196	+23.704%
2026-04-30	4.3000	4.5000	4.1000	4.1000	-12.766%	503	10,196	+22.195%
2026-04-29	4.6300	4.7000	4.6200	4.7000	-8.738%	9	10,294	+6.596%
2026-04-28	5.1500	5.1500	5.1500	5.1500	+1.578%	4	10,301	-2.718%
2026-04-27	4.9500	5.1000	4.9500	5.0700	+3.469%	13	10,301	-1.183%
2026-04-24	5.4000	5.4000	4.8600	4.9000	-14.035%	37	10,307	+2.245%
2026-04-23	5.6000	5.7000	5.5000	5.7000	+1.064%	19	10,299	-12.105%
2026-04-22	5.7100	5.8200	5.6400	5.6400	-5.210%	19	10,302	-11.170%
2026-04-21	5.8700	5.9500	5.8700	5.9500	-5.556%	201	10,295	-15.798%
2026-04-20	6.4000	6.5500	6.3000	6.3000	+3.279%	84	10,426	-20.476%
2026-04-17	5.9000	6.1000	5.6000	6.1000	-3.785%	47	10,423	-17.869%
2026-04-16	6.6200	6.7500	6.2700	6.3400	-1.400%	456	10,426	-20.978%
2026-04-15	6.6600	6.6600	6.4100	6.4300	-2.576%	697	9,996	-22.084%
2026-04-14	6.9500	6.9500	6.2200	6.6000	-15.385%	135	10,335	-24.091%
2026-04-13	8.2300	8.2300	7.8000	7.8000	-4.294%	61	10,408	-35.769%
2026-04-10	8.9000	8.9000	7.9500	8.1500	-11.413%	1,159	10,405	-38.528%
2026-04-09	10.4300	10.6500	9.2000	9.2000	-17.857%	289	10,376	-45.543%
2026-04-08	10.4000	11.2500	10.4000	11.2000	-16.729%	39	10,376	-55.268%
2026-04-07	13.7000	14.3700	13.2500	13.4500	+0.373%	88	10,387	-62.751%
2026-04-06	14.1500	14.1500	13.2500	13.4000	-7.586%	75	10,394	-62.612%
2026-04-02	15.4000	15.4000	14.0500	14.5000	+7.407%	459	10,445	-65.448%
2026-04-01	14.1500	14.6000	13.2000	13.5000	-6.897%	21	10,445	-62.889%
2026-03-31	15.6500	15.8000	14.5000	14.5000	-16.667%	76	10,444	-65.448%
2026-03-30	17.2300	17.6500	16.5100	17.4000	-3.064%	265	10,489	-71.207%
2026-03-27	16.5200	18.0500	16.4200	17.9500	+18.092%	354	10,400	-72.089%
2026-03-26	14.6000	15.2500	13.8600	15.2000	+9.747%	570	10,370	-67.039%
2026-03-25	13.5000	13.9500	13.4600	13.8500	-5.461%	48	10,190	-63.827%
2026-03-24	14.5000	14.9500	14.5000	14.6500	+5.396%	39	10,166	-65.802%
2026-03-23	14.1100	14.1100	13.3900	13.9000	-12.025%	68	10,166	-63.957%
2026-03-20	15.4500	15.8500	15.1500	15.8000	+5.333%	48	10,167	-68.291%
2026-03-19	15.1000	15.3000	14.6000	15.0000	+3.448%	258	10,149	-66.600%
2026-03-18	13.1000	14.7000	13.1000	14.5000	+13.725%	271	10,028	-65.448%
2026-03-17	13.3400	13.4000	12.7000	12.7500	-8.602%	126	9,945	-60.706%
2026-03-16	15.3000	15.3000	13.8500	13.9500	-11.260%	156	9,897	-64.086%
2026-03-13	15.0500	16.1500	15.0500	15.7200	+1.748%	2,708	10,002	-68.130%
2026-03-12	14.6500	15.6000	14.6000	15.4500	+9.187%	312	11,415	-67.573%
2026-03-11	13.0000	14.4000	13.0000	14.1500	+2.166%	215	11,480	-64.594%
2026-03-10	13.9700	14.3000	13.3000	13.8500	-3.686%	471	11,398	-63.827%
2026-03-09	15.9800	16.5000	14.3400	14.3800	-4.957%	120	11,369	-65.160%
2026-03-06	14.3600	15.1500	13.5500	15.1300	+15.761%	384	11,297	-66.887%
2026-03-05	12.5200	13.6500	12.5200	13.0700	-0.229%	61	11,347	-61.668%
2026-03-04	14.3100	14.4000	13.0000	13.1000	-14.935%	2,707	11,283	-61.756%
2026-03-03	17.0500	17.3500	15.3500	15.4000	-1.911%	24	9,277	-67.468%
2026-03-02	15.9000	15.9000	15.1500	15.7000	+2.951%	8	9,271	-68.089%
2026-02-27	16.0000	16.0500	15.2100	15.2500	-0.327%	73	9,269	-67.148%
2026-02-26	14.4000	15.9500	14.4000	15.3000	+4.723%	50	9,246	-67.255%
2026-02-25	14.5100	14.9300	14.5100	14.6100	-4.197%	104	9,288	-65.708%
2026-02-24	16.5000	16.5000	14.7200	15.2500	-7.295%	274	9,288	-67.148%
2026-02-23	16.5700	16.9000	16.4500	16.4500	+10.403%	28	9,072	-69.544%
2026-02-20	15.5000	15.7000	14.5700	14.9000	-8.589%	75	9,075	-66.376%
2026-02-19	16.7600	16.9000	16.0700	16.3000	+1.117%	1,094	9,034	-69.264%
2026-02-18	16.3000	16.3000	15.5700	16.1200	-6.279%	95	8,283	-68.921%
2026-02-17	18.1100	18.1700	17.0700	17.2000	-3.964%	12	8,290	-70.872%
2026-02-13	18.0100	18.0600	17.1000	17.9100	-1.050%	79	8,262	-72.027%
2026-02-12	17.8500	18.5000	17.8000	18.1000	+12.213%	1,064	8,262	-72.320%
2026-02-11	15.6000	16.8000	15.6000	16.1300	+5.425%	73	7,685	-68.940%
2026-02-10	14.6000	15.3000	14.5000	15.3000	+2.616%	287	7,653	-67.255%
2026-02-09	16.2500	16.6500	13.9400	14.9100	+0.607%	1,667	7,633	-66.398%
2026-02-06	17.1100	17.1100	14.8200	14.8200	+13.130%	275	7,551	-66.194%
2026-02-05	13.0000	13.1800	12.3700	13.1000	+26.570%	50	7,403	-61.756%
2026-02-04	10.0000	10.6500	10.0000	10.3500	+7.813%	187	7,399	-51.594%
2026-02-03	9.1300	9.6000	9.1300	9.6000	+19.255%	3	7,386	-47.813%
2026-02-02	8.0200	8.0500	8.0200	8.0500	-10.056%	6	7,384	-37.764%
2026-01-30	8.9600	9.2600	8.4500	8.9500	+3.708%	116	7,385	-44.022%
2026-01-29	9.1800	9.1800	8.6300	8.6300	+3.976%	3	7,330	-41.947%
2026-01-28	7.7100	8.3000	7.7100	8.3000	+1.467%	16	7,330	-39.639%
2026-01-27	8.7000	8.7000	8.1800	8.1800	-9.111%	42	7,330	-38.753%
2026-01-26	8.9000	9.0000	8.6700	9.0000	+2.857%	531	7,314	-44.333%
2026-01-23	8.7400	8.7500	8.4700	8.7500	-5.405%	22	7,504	-42.743%
2026-01-22	9.2000	9.2600	9.2000	9.2500	-9.314%	11	7,517	-45.838%
2026-01-21	10.0900	11.0000	9.9500	10.2000	-2.392%	237	7,508	-50.882%
2026-01-20	9.9000	10.6500	9.8600	10.4500	+17.680%	115	7,335	-52.057%
2026-01-16	9.1800	9.3500	8.8500	8.8800	-4.000%	424	6,980	-43.581%
2026-01-14	9.2000	9.6100	9.2000	9.2500	+8.187%	7	6,980	-45.838%
2026-01-13	8.2000	8.7500	8.2000	8.5500	+11.765%	100	6,975	-41.404%
2026-01-12	7.8000	7.8000	7.6500	7.6500	-1.923%	41	6,965	-34.510%
2026-01-09	8.2500	8.4000	7.8000	7.8000	-5.911%	35	6,963	-35.769%
2026-01-08	8.5800	8.6500	8.1800	8.2900	-0.956%	2,941	5,947	-39.566%
2026-01-07	8.6700	8.7700	8.3700	8.3700	-6.480%	9	4,042	-40.143%
2026-01-06	9.6500	9.7000	8.6000	8.9500	-10.050%	358	4,041	-44.022%
2026-01-05	10.8700	10.8700	9.9000	9.9500	-13.478%	41	3,775	-49.648%
2026-01-02	9.8000	11.7300	9.8000	11.5000	+12.414%	953	3,775	-56.435%
2025-12-31	10.0300	10.2300	10.0300	10.2300	+1.287%	56	3,046	-51.026%
2025-12-30	10.1500	10.1500	10.1000	10.1000	+0.598%	5	3,046	-50.396%
2025-12-29	10.0400	10.0400	10.0400	10.0400	-1.569%	3	3,041	-50.100%
2025-12-26	10.4500	10.4500	10.2000	10.2000	-1.163%	15	3,041	-50.882%
2025-12-24	10.3200	10.3200	10.3200	10.3200	-2.180%	5	3,029	-51.453%
2025-12-23	10.7400	10.7400	10.5000	10.5500	-4.525%	10	3,029	-52.512%
2025-12-22	11.5100	11.5100	11.0500	11.0500	-4.741%	3	3,028	-54.661%
2025-12-19	11.9600	11.9600	11.6000	11.6000	-3.253%	4	3,028	-56.810%
2025-12-18	11.6800	11.9900	11.6800	11.9900	-5.217%	4	3,025	-58.215%
2025-12-17	12.3500	12.6500	12.3500	12.6500	-0.784%	360	3,024	-60.395%
2025-12-16	12.7600	12.7600	12.7500	12.7500	-1.544%	2	2,756	-60.706%
2025-12-15	12.9000	13.0600	12.9000	12.9500	+4.016%	49	2,756	-61.313%
2025-12-12	11.8000	12.4500	11.8000	12.4500	+8.261%	3	2,714	-59.759%
2025-12-11	11.5000	11.5000	11.5000	11.5000	-1.033%	1	2,713	-56.435%
2025-12-10	11.6200	11.6200	11.6200	11.6200	-5.987%	13	2,713	-56.885%
2025-12-09	12.3600	12.3600	12.3600	12.3600	-2.292%	4	2,700	-59.466%
2025-12-08	12.6500	12.6500	12.6500	12.6500	+6.481%	4	2,700	-60.395%
2025-12-03	12.0000	12.0000	11.8800	11.8800	+1.625%	12	2,699	-57.828%
2025-12-02	11.6900	11.6900	11.6900	11.6900	+1.918%	8	2,698	-57.143%
2025-12-01	11.9000	11.9000	11.4700	11.4700	-2.383%	233	2,690	-56.321%
2025-11-28	11.7500	11.7500	11.7500	11.7500	-3.292%	1	2,634	-57.362%
2025-11-26	12.2500	12.2500	12.1500	12.1500	-3.953%	5	2,633	-58.765%
2025-11-25	12.6500	12.6500	12.6500	12.6500	-6.296%	100	2,633	-60.395%
2025-11-24	13.5000	13.5000	13.5000	13.5000	-14.013%	1	2,633	-62.889%
2025-11-21	16.8000	16.9000	15.6000	15.7000	-5.706%	7	2,633	-68.089%
2025-11-20	14.1600	16.6500	13.7500	16.6500	+10.265%	27	2,630	-69.910%
2025-11-19	15.4200	15.4300	15.1000	15.1000	+3.923%	19	2,624	-66.821%
2025-11-18	14.8000	14.8000	14.4600	14.5300	+10.494%	334	2,618	-65.520%
2025-11-17	13.2500	13.2500	13.1500	13.1500	+8.678%	19	2,334	-61.901%
2025-11-14	11.8700	12.1000	11.8700	12.1000	+0.415%	56	2,333	-58.595%
2025-11-13	11.0800	12.0500	11.0800	12.0500	+15.311%	19	2,312	-58.423%
2025-11-12	10.3500	10.5000	10.3500	10.4500	+7.732%	32	2,297	-52.057%
2025-11-10	9.7000	9.7000	9.7000	9.7000	-10.185%	1	2,266	-48.351%
2025-11-07	11.4100	11.4100	10.8000	10.8000	+3.152%	3	2,265	-53.611%
2025-11-06	9.9500	10.6000	9.9500	10.4700	+11.979%	42	2,263	-52.149%
2025-11-05	9.3500	9.3500	9.3500	9.3500	-2.604%	15	2,256	-46.417%
2025-11-04	8.8300	9.6000	8.8300	9.6000	+11.628%	41	2,249	-47.813%
2025-11-03	8.3000	8.6000	8.2500	8.6000	-9.948%	63	2,244	-41.744%
2025-10-31	8.9500	9.6000	8.7500	9.5500	-31.047%	58	2,244	-47.539%
2025-10-30	13.1000	13.9000	12.9500	13.8500	+15.417%	378	2,220	-63.827%
2025-10-29	12.0500	12.2500	11.5700	12.0000	+0.251%	419	2,415	-58.250%
2025-10-28	12.0500	12.3900	11.5700	11.9700	-0.250%	105	2,722	-58.145%
2025-10-27	11.6800	12.0900	11.6000	12.0000	-3.614%	33	2,773	-58.250%
2025-10-24	12.8100	12.8100	12.4500	12.4500	-9.190%	30	2,773	-59.759%
2025-10-23	13.8000	13.9600	13.6200	13.7100	-6.735%	42	2,758	-63.457%
2025-10-22	14.3400	14.7600	14.3400	14.7000	+10.526%	25	2,753	-65.918%
2025-10-21	13.6000	13.6000	13.2100	13.3000	-9.708%	15	2,742	-62.331%
2025-10-20	15.8500	15.8500	14.7200	14.7300	-10.456%	201	2,738	-65.988%
2025-10-17	16.9500	17.4500	16.3500	16.4500	-0.904%	418	2,563	-69.544%
2025-10-16	15.2700	17.1000	15.1800	16.6000	+3.427%	281	2,281	-69.819%
2025-10-15	15.4700	16.4700	15.4700	16.0500	+3.883%	67	2,162	-68.785%
2025-10-14	15.8200	16.6000	14.8000	15.4500	+0.651%	109	2,121	-67.573%
2025-10-10	14.5700	15.3500	14.5700	15.3500	+17.534%	5	2,084	-67.362%
2025-10-08	13.0600	13.0600	13.0600	13.0600	-3.616%	1	2,083	-61.639%
2025-10-03	12.6700	13.5500	12.6700	13.5500	+5.859%	32	2,083	-63.026%
2025-10-01	13.1200	13.2200	12.7500	12.8000	-5.535%	19	2,051	-60.859%
2025-09-30	13.5500	13.5500	13.5500	13.5500	+5.039%	1	2,039	-63.026%
2025-09-29	13.0000	13.0000	12.9000	12.9000	-0.922%	20	2,039	-61.163%
2025-09-26	13.2500	13.2500	13.0200	13.0200	-4.615%	21	2,020	-61.521%
2025-09-25	13.6200	13.6500	13.6200	13.6500	+2.094%	10	2,020	-63.297%
2025-09-24	13.3700	13.3700	13.3700	13.3700	+0.526%	6	2,020	-62.528%
2025-09-23	13.0500	13.3000	12.6500	13.3000	+17.699%	114	2,020	-62.331%
2025-09-22	11.3000	11.3000	11.2500	11.3000	+6.604%	4	2,064	-55.664%
2025-09-19	10.5000	10.6000	10.5000	10.6000	-6.195%	23	2,062	-52.736%
2025-09-17	11.4000	11.4000	11.3000	11.3000	+6.604%	50	2,057	-55.664%
2025-09-16	10.5500	10.6000	10.5500	10.6000	-5.357%	23	2,032	-52.736%
2025-09-15	10.9600	11.2000	10.9600	11.2000	-4.924%	24	2,032	-55.268%
2025-09-12	11.6000	11.7800	11.5500	11.7800	+5.179%	78	2,028	-57.470%
2025-09-11	11.2000	11.2000	11.2000	11.2000	-2.439%	27	2,028	-55.268%
2025-09-10	10.6000	11.4800	10.6000	11.4800	+14.800%	20	2,028	-56.359%
2025-09-09	10.2600	10.2600	10.0000	10.0000	-3.382%	6	2,023	-49.900%
2025-09-08	10.1000	10.3500	10.1000	10.3500	-2.542%	6	2,027	-51.594%
2025-09-05	10.2000	10.6200	10.2000	10.6200	+3.107%	7	2,028	-52.825%
2025-09-04	10.2500	10.4500	10.1500	10.3000	-11.891%	264	2,027	-51.359%
2025-09-03	11.3000	11.6900	11.3000	11.6900	-2.012%	3	2,092	-57.143%
2025-09-02	11.8400	11.9300	11.8400	11.9300	+9.450%	2	2,090	-58.005%
2025-08-29	11.0500	11.2200	10.9000	10.9000	-9.167%	67	2,051	-54.037%
2025-08-22	12.0000	12.0000	12.0000	12.0000	-1.235%	1	2,051	-58.250%
2025-08-21	12.1500	12.1500	12.1500	12.1500	+2.618%	1	2,052	-58.765%
2025-08-20	11.8400	11.8400	11.8400	11.8400	+7.149%	4	2,051	-57.686%
2025-08-19	10.9000	11.0500	10.8800	11.0500	+5.641%	125	2,053	-54.661%
2025-08-18	10.4500	10.4600	10.4500	10.4600	+3.054%	2	1,997	-52.103%
2025-08-15	10.1500	10.1500	10.1500	10.1500	-1.456%	36	1,999	-50.640%
2025-08-14	10.5500	10.5500	10.1500	10.3000	-10.435%	41	1,999	-51.359%
2025-08-13	11.5000	11.5000	11.5000	11.5000	-2.542%	23	2,008	-56.435%
2025-08-12	12.3000	12.3000	11.8000	11.8000	-0.422%	2	2,008	-57.542%
2025-08-08	11.7700	11.9000	11.7700	11.8500	+0.339%	9	2,009	-57.722%
2025-08-07	11.7700	11.8100	11.7700	11.8100	-5.141%	2	2,011	-57.578%
2025-08-06	12.7500	12.7500	12.4500	12.4500	-8.590%	28	2,012	-59.759%
2025-08-05	13.6000	13.7400	13.3000	13.6200	-3.404%	20	2,036	-63.216%
2025-08-04	13.5800	14.4500	13.3500	14.1000	+2.920%	84	2,028	-64.468%
2025-08-01	13.5300	14.4900	13.5300	13.7000	+32.752%	189	2,000	-63.431%
2025-07-31	10.2500	10.3300	9.7200	10.3200	-2.825%	47	1,901	-51.453%
2025-07-30	10.6900	10.6900	10.6200	10.6200	+1.143%	2	1,929	-52.825%
2025-07-29	9.8600	10.7500	9.8600	10.5000	+4.895%	32	1,929	-52.286%
2025-07-28	10.0100	10.0500	9.8700	10.0100	-3.191%	27	1,935	-49.950%
2025-07-25	10.5200	10.5200	10.3200	10.3400	-1.242%	81	1,930	-51.547%
2025-07-24	10.3500	10.5300	10.3500	10.4700	-7.753%	88	1,959	-52.149%
2025-07-23	11.4300	11.5500	11.3500	11.3500	-3.568%	4	2,025	-55.859%
2025-07-22	11.6500	11.8900	11.6500	11.7700	+3.246%	14	2,023	-57.434%
2025-07-21	12.0000	12.0000	11.4000	11.4000	-6.863%	18	2,035	-56.053%
2025-07-18	12.7300	12.7300	12.2400	12.2400	-4.225%	7	2,036	-59.069%
2025-07-17	12.7500	12.8000	12.7000	12.7800	-2.069%	76	2,032	-60.798%
2025-07-16	13.0800	13.0900	12.9500	13.0500	+6.967%	9	1,991	-61.609%
2025-07-15	12.2000	12.2000	12.2000	12.2000	-3.175%	1	1,992	-58.934%
2025-07-14	12.7000	12.7000	12.5600	12.6000	-0.552%	15	1,992	-60.238%
2025-07-11	13.1500	13.1500	12.6500	12.6700	-5.236%	43	1,997	-60.458%
2025-07-10	13.6000	13.6000	13.3700	13.3700	-1.691%	6	2,028	-62.528%
2025-07-09	14.1000	14.1000	13.6000	13.6000	-5.556%	103	2,032	-63.162%
2025-07-08	14.0400	14.4000	14.0400	14.4000	+3.152%	175	2,033	-65.208%
2025-07-07	13.7300	14.0200	13.7100	13.9600	+0.576%	48	1,929	-64.112%
2025-07-03	14.0800	14.0800	13.8800	13.8800	-6.216%	2	1,929	-63.905%
2025-07-02	15.0000	15.0000	14.7000	14.8000	+0.612%	7	1,929	-66.149%
2025-07-01	15.0500	15.0500	14.6300	14.7100	-2.712%	18	1,929	-65.942%
2025-06-30	14.5500	15.2400	14.5000	15.1200	+0.800%	20	1,920	-66.865%
2025-06-27	14.6700	15.1400	14.6700	15.0000	-3.475%	9	1,928	-66.600%
2025-06-26	15.5000	15.5400	15.2500	15.5400	-7.774%	9	1,929	-67.761%
2025-06-25	16.6400	16.9900	16.5800	16.8500	+2.432%	89	1,934	-70.267%
2025-06-24	16.5700	16.5700	16.4500	16.4500	-8.864%	2	1,914	-69.544%
2025-06-23	17.9000	18.1400	17.9000	18.0500	-1.849%	1,012	1,914	-72.244%
2025-06-20	18.2500	18.7700	18.2500	18.3900	+7.859%	46	1,429	-72.757%
2025-06-18	16.6500	17.1400	16.6500	17.0500	-1.729%	18	1,412	-70.616%
2025-06-17	16.7500	17.4900	16.7500	17.3500	+3.892%	7	1,412	-71.124%
2025-06-16	18.0000	18.0000	16.7000	16.7000	-4.571%	6	1,412	-70.000%
2025-06-13	18.4300	18.4300	17.4500	17.5000	-1.130%	12	1,410	-71.371%
2025-06-12	17.9500	17.9500	17.7000	17.7000	+0.283%	6	1,410	-71.695%
2025-06-11	16.5500	17.7400	16.5500	17.6500	+5.060%	3	1,409	-71.615%
2025-06-10	17.0500	17.1900	16.8000	16.8000	+1.022%	13	1,409	-70.179%
2025-06-09	16.5700	16.7400	16.5700	16.6300	-5.242%	17	1,406	-69.874%
2025-06-06	17.7000	17.8500	17.5500	17.5500	-3.306%	8	1,409	-71.453%
2025-06-05	17.8500	18.2400	17.8500	18.1500	-3.714%	9	1,412	-72.397%
2025-06-04	19.2500	19.2500	18.8500	18.8500	-2.785%	4	1,416	-73.422%
2025-06-03	18.7500	19.5400	18.6500	19.3900	+1.412%	8	1,416	-74.162%
2025-06-02	19.4100	19.4100	19.1200	19.1200	-3.190%	3	1,415	-73.797%
2025-05-30	19.9400	19.9400	19.7500	19.7500	-0.504%	12	1,413	-74.633%
2025-05-29	19.2300	20.0400	19.1900	19.8500	+1.795%	25	1,412	-74.761%
2025-05-28	19.7000	19.7000	19.5000	19.5000	-1.015%	12	1,418	-74.308%
2025-05-27	20.5100	20.5100	19.6500	19.7000	-6.190%	21	1,417	-74.569%
2025-05-23	21.6600	21.6600	21.0000	21.0000	+4.374%	14	1,412	-76.143%
2025-05-22	20.3400	20.3400	20.1000	20.1200	-4.190%	12	1,412	-75.099%
2025-05-21	20.8000	21.1400	20.8000	21.0000	+4.478%	8	1,407	-76.143%
2025-05-20	20.1500	20.1500	20.1000	20.1000	+3.662%	20	1,403	-75.075%
2025-05-19	20.4000	20.4000	19.3900	19.3900	-1.823%	2	1,403	-74.162%
2025-05-15	19.7800	19.9000	19.7500	19.7500	+8.457%	5	1,402	-74.633%
2025-05-14	18.4000	18.4000	18.2000	18.2100	+1.167%	5	1,434	-72.488%
2025-05-13	18.2000	18.2000	17.3000	18.0000	-6.005%	14	1,436	-72.167%
2025-05-12	18.5100	19.4200	18.5100	19.1500	-20.407%	167	1,403	-73.838%
2025-05-09	23.8900	24.0600	23.8900	24.0600	+2.601%	62	1,492	-79.177%
2025-05-08	24.8500	24.8500	23.2700	23.4500	-11.241%	35	1,492	-78.635%
2025-05-06	25.9000	26.4200	25.9000	26.4200	+3.527%	82	1,509	-81.037%
2025-05-05	25.5200	25.5200	25.5200	25.5200	+6.778%	7	1,471	-80.368%
2025-05-02	25.0000	25.0000	23.7500	23.9000	-3.317%	80	1,478	-79.038%
2025-05-01	25.5000	25.5100	24.7200	24.7200	-12.619%	157	1,466	-79.733%
2025-04-30	28.6100	28.6100	27.7500	28.2900	+8.225%	13	1,314	-82.291%
2025-04-28	26.1200	26.1400	26.1200	26.1400	+1.318%	11	1,316	-80.834%
2025-04-25	25.8000	25.8000	25.8000	25.8000	-2.273%	8	1,316	-80.581%
2025-04-24	27.1000	27.1000	26.2000	26.4000	-7.628%	41	1,315	-81.023%
2025-04-23	26.5900	28.5800	26.0000	28.5800	-7.508%	44	1,274	-82.470%
2025-04-22	32.5800	32.5800	30.8500	30.9000	-14.570%	13	1,281	-83.786%
2025-04-21	34.0300	36.1700	34.0300	36.1700	+11.739%	11	1,283	-86.149%
2025-04-17	32.3700	32.3700	32.3700	32.3700	-1.401%	1	1,291	-84.523%
2025-04-16	32.8300	32.8300	32.8300	32.8300	+12.010%	20	1,291	-84.740%
2025-04-14	28.3600	29.3100	27.4800	29.3100	+1.244%	4	1,281	-82.907%
2025-04-11	29.4300	29.4300	28.9500	28.9500	-9.162%	408	1,278	-82.694%
2025-04-10	31.8200	31.8700	31.8200	31.8700	+18.037%	6	1,074	-84.280%
2025-04-09	26.3500	27.0000	26.3500	27.0000	-19.762%	6	1,075	-81.444%
2025-04-07	39.4700	39.4700	32.0000	33.6500	+3.443%	50	1,070	-85.111%
2025-04-04	36.1500	36.8200	32.5300	32.5300	+9.161%	36	1,050	-84.599%
2025-04-03	28.2500	29.8000	28.2500	29.8000	+17.554%	24	1,043	-83.188%
2025-04-02	25.3500	25.3500	25.3500	25.3500	+3.427%	1	1,038	-80.237%
2025-04-01	23.6300	24.5100	23.6300	24.5100	-0.568%	11	1,038	-79.559%
2025-03-31	27.0100	27.0100	24.6500	24.6500	+1.025%	72	1,037	-79.675%
2025-03-28	22.4500	24.4000	22.4500	24.4000	+17.477%	152	974	-79.467%
2025-03-27	20.7700	20.7700	20.7700	20.7700	+1.268%	10	1,014	-75.879%
2025-03-26	20.3000	20.5100	20.3000	20.5100	+3.586%	10	1,014	-75.573%
2025-03-25	19.8000	19.8000	19.8000	19.8000	-2.750%	1	1,012	-74.697%
2025-03-24	20.3800	20.3800	20.3600	20.3600	-9.310%	31	1,013	-75.393%
2025-03-21	23.1200	23.1200	22.4500	22.4500	-4.019%	38	984	-77.684%
2025-03-20	21.9700	23.7200	21.9700	23.3900	+4.420%	104	974	-78.581%
2025-03-17	22.3000	22.4000	22.3000	22.4000	0.000%	3	930	-77.634%
2025-03-12	22.4000	22.4000	22.4000	22.4000	-9.787%	10	927	-77.634%
2025-03-11	24.8300	24.8300	24.8300	24.8300	-0.321%	2	917	-79.823%
2025-03-10	24.9500	24.9500	24.9100	24.9100	+12.511%	2	918	-79.888%
2025-03-07	23.5300	23.5300	22.1400	22.1400	+3.555%	4	917	-77.371%
2025-03-06	21.0000	21.3800	21.0000	21.3800	+14.946%	2	914	-76.567%
2025-03-05	20.2800	20.2800	18.6000	18.6000	-7.463%	4	914	-73.065%
2025-03-04	22.0500	22.8500	20.1000	20.1000	+3.769%	14	913	-75.075%
2025-03-03	19.2600	19.3700	19.2600	19.3700	+3.307%	3	925	-74.135%
2025-02-28	19.3000	19.3000	18.7500	18.7500	+8.696%	18	928	-73.280%
2025-02-27	17.2500	17.2500	17.2500	17.2500	+1.770%	1	937	-70.957%
2025-02-26	16.6500	16.9500	16.6500	16.9500	-7.880%	3	937	-70.442%
2025-02-25	18.4000	18.4000	18.4000	18.4000	+10.511%	1	937	-72.772%
2025-02-24	16.7100	16.7100	16.6500	16.6500	+7.074%	2	937	-69.910%
2025-02-21	15.5500	15.5500	15.5500	15.5500	+5.424%	4	937	-67.781%
2025-02-20	14.7500	14.7600	14.7500	14.7500	+1.375%	35	935	-66.034%
2025-02-18	14.5500	14.5500	14.5500	14.5500	+6.985%	1	901	-65.567%
2025-02-14	13.6000	13.6000	13.6000	13.6000	-2.509%	80	868	-63.162%
2025-02-07	13.2000	13.9500	13.2000	13.9500	+6.084%	16	868	-64.086%
2025-01-30	13.6500	13.6500	13.1500	13.1500	-0.530%	16	864	-61.901%
2025-01-29	13.2200	13.2200	13.2200	13.2200	-5.029%	2	878	-62.103%
2025-01-27	13.9200	13.9200	13.9200	13.9200	+1.978%	1	880	-64.009%
2025-01-22	13.7900	13.7900	13.6300	13.6500	-4.878%	12	880	-63.297%
2025-01-21	14.5300	14.8000	13.8500	14.3500	-9.464%	133	890	-65.087%
2025-01-17	15.8500	15.8500	15.8500	15.8500	-0.689%	4	902	-68.391%
2025-01-16	16.2500	16.2500	15.9600	15.9600	-3.565%	2	902	-68.609%
2025-01-15	16.5500	16.8500	16.5500	16.5500	-3.499%	5	902	-69.728%
2025-01-08	17.1000	17.2000	17.0600	17.1500	+2.266%	36	883	-70.787%
2025-01-07	16.7700	16.7700	16.7700	16.7700	+6.815%	2	883	-70.125%
2025-01-06	15.9000	15.9000	15.2000	15.7000	-7.756%	9	883	-68.089%
2025-01-03	17.0600	17.0900	17.0200	17.0200	+1.430%	42	881	-70.564%
2025-01-02	16.7800	16.7800	16.7800	16.7800	-4.114%	10	882	-70.143%
2024-12-31	17.3000	17.5000	17.3000	17.5000	-2.071%	203	679	-71.371%
2024-12-30	17.8700	17.8700	17.8700	17.8700	+1.650%	2	679	-71.964%
2024-12-27	17.5800	17.5800	17.5800	17.5800	+9.193%	2	679	-71.502%
2024-12-26	16.1000	16.1000	16.1000	16.1000	-9.398%	1	679	-68.882%
2024-12-20	18.5000	18.5000	17.7700	17.7700	+15.016%	11	679	-71.806%
2024-12-17	15.1500	15.4800	15.1500	15.4500	+0.195%	247	669	-67.573%
2024-12-16	15.4200	15.4200	15.4200	15.4200	-3.565%	1	499	-67.510%
2024-12-13	16.3600	16.3600	15.9900	15.9900	-0.062%	206	500	-68.668%
2024-12-12	15.6900	16.0000	15.6900	16.0000	+1.781%	41	397	-68.688%
2024-12-11	15.7200	15.7200	15.7200	15.7200	-4.727%	1	356	-68.130%
2024-12-10	16.2600	16.5000	16.2600	16.5000	+2.421%	14	356	-69.636%
2024-12-09	16.2500	16.2500	16.1100	16.1100	-0.556%	2	350	-68.901%
2024-12-06	16.3800	16.5000	16.2000	16.2000	-4.706%	32	350	-69.074%
2024-12-05	17.0200	17.0200	16.8000	17.0000	-2.690%	4	357	-70.529%
2024-12-04	17.4500	17.4700	17.1500	17.4700	-5.465%	10	357	-71.322%
2024-12-03	18.4800	18.4800	18.4800	18.4800	+0.163%	5	349	-72.890%
2024-12-02	18.4500	18.4500	18.4500	18.4500	-8.209%	1	344	-72.846%
2024-11-27	19.8000	20.1000	19.8000	20.1000	-1.229%	54	318	-75.075%
2024-11-26	20.3000	20.3500	20.3000	20.3500	-4.460%	3	318	-75.381%
2024-11-25	21.3000	21.3000	21.3000	21.3000	-4.270%	1	318	-76.479%
2024-11-22	22.2500	22.2500	22.2500	22.2500	-1.111%	2	318	-77.483%
2024-11-21	22.5000	22.5000	22.5000	22.5000	+4.167%	1	318	-77.733%
2024-11-20	21.6000	21.6000	21.6000	21.6000	+4.449%	2	318	-76.806%
2024-11-19	20.6800	20.6800	20.6800	20.6800	+0.048%	1	316	-75.774%
2024-11-18	20.5200	20.6700	20.5200	20.6700	-3.456%	3	316	-75.762%
2024-11-15	21.0000	21.4100	21.0000	21.4100	+17.315%	6	315	-76.600%
2024-11-14	17.7900	18.2500	17.7900	18.2500	+5.187%	59	315	-72.548%
2024-11-13	18.1500	18.2500	17.3500	17.3500	-7.860%	132	285	-71.124%
2024-11-12	18.8300	18.8300	18.8300	18.8300	-1.620%	2	197	-73.394%
2024-11-11	19.1400	19.1400	19.1400	19.1400	+3.459%	2	199	-73.824%
2024-11-08	18.5000	18.5000	18.5000	18.5000	+0.489%	2	197	-72.919%
2024-11-07	18.2000	18.4100	18.1500	18.4100	-5.590%	20	196	-72.787%
2024-11-06	20.9000	21.1500	19.3000	19.5000	-14.021%	53	191	-74.308%
2024-11-04	22.7300	22.7300	22.6800	22.6800	+3.467%	3	166	-77.910%
2024-11-01	22.7500	22.7500	21.7000	21.9200	-18.543%	278	167	-77.144%
2024-10-31	26.5000	27.0600	26.5000	26.9100	+12.878%	14	70	-81.382%