Dark

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

EOD

Aug 20, 2026

1.79+17.763%(+0.27)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.7000	1.8500	1.7000	1.7900	+17.763%	205	10,809	0.000%
2026-08-19	1.5700	1.6100	1.5200	1.5200	-12.139%	52	10,664	+17.763%
2026-08-18	1.6000	1.7300	1.5600	1.7300	+4.217%	29	10,643	+3.468%
2026-08-17	1.5700	1.6700	1.5500	1.6600	+7.097%	101	10,646	+7.831%
2026-08-14	1.5600	1.6000	1.5500	1.5500	-6.061%	9	10,670	+15.484%
2026-08-13	1.5800	1.6500	1.5600	1.6500	+4.430%	22	10,670	+8.485%
2026-08-12	1.5100	1.5800	1.4900	1.5800	+3.947%	24	10,669	+13.291%
2026-08-11	1.5000	1.5200	1.4100	1.5200	+4.828%	118	10,669	+17.763%
2026-08-10	1.4500	1.4800	1.4200	1.4500	-8.228%	150	10,702	+23.448%
2026-08-07	1.6800	1.6800	1.5400	1.5800	-7.602%	4	10,738	+13.291%
2026-08-06	1.7500	1.7500	1.7100	1.7100	-7.065%	5	10,739	+4.678%
2026-08-05	1.6900	1.8400	1.6800	1.8400	+12.195%	25	10,738	-2.717%
2026-08-04	1.6400	1.6600	1.5900	1.6400	+11.565%	27	10,735	+9.146%
2026-08-03	1.4800	1.5400	1.4000	1.4700	-18.333%	101	10,731	+21.769%
2026-07-31	2.0000	2.6100	1.7300	1.8000	-61.290%	276	10,742	-0.556%
2026-07-30	4.5700	4.6500	4.3000	4.6500	-21.849%	883	10,753	-61.505%
2026-07-29	5.5000	5.9500	4.9200	5.9500	+19.718%	65	10,664	-69.916%
2026-07-28	5.2000	5.4000	4.9000	4.9700	+1.636%	11	10,636	-63.984%
2026-07-27	4.4900	5.0100	4.4900	4.8900	-3.740%	450	10,633	-63.395%
2026-07-24	5.2200	5.3000	4.7200	5.0800	-5.224%	135	10,640	-64.764%
2026-07-23	5.0100	5.5700	5.0100	5.3600	+27.619%	144	10,662	-66.604%
2026-07-22	3.9900	4.2500	3.9900	4.2000	+8.527%	229	10,542	-57.381%
2026-07-21	3.9500	3.9700	3.8700	3.8700	-13.034%	9	10,466	-53.747%
2026-07-17	4.2100	4.4500	4.1600	4.4500	+15.584%	67	10,462	-59.775%
2026-07-16	3.8700	3.8700	3.5900	3.8500	0.000%	211	10,457	-53.506%
2026-07-15	4.0500	4.0500	3.7000	3.8500	-14.823%	34	10,437	-53.506%
2026-07-13	4.3500	4.5400	4.3500	4.5200	-6.804%	23	10,422	-60.398%
2026-07-10	4.7500	4.8500	4.7500	4.8500	+1.042%	22	10,419	-63.093%
2026-07-09	4.8000	4.8000	4.8000	4.8000	-1.235%	8	10,408	-62.708%
2026-07-08	5.1500	5.1500	4.8600	4.8600	+3.404%	62	10,408	-63.169%
2026-07-07	5.0000	5.0000	4.7000	4.7000	-3.093%	25	10,409	-61.915%
2026-07-06	4.8000	4.9000	4.7800	4.8500	-3.194%	47	10,430	-63.093%
2026-07-02	5.2500	5.2500	4.7600	5.0100	-4.571%	58	10,418	-64.271%
2026-07-01	5.4900	5.4900	4.9000	5.2500	-3.670%	29	10,418	-65.905%
2026-06-30	5.4300	5.5000	5.3700	5.4500	+2.830%	102	10,403	-67.156%
2026-06-29	5.4500	5.4500	5.2000	5.3000	-24.286%	11	10,402	-66.226%
2026-06-26	7.3100	7.3100	6.4700	7.0000	-2.643%	285	10,395	-74.429%
2026-06-25	6.7700	7.1900	6.6500	7.1900	+26.362%	122	10,376	-75.104%
2026-06-24	5.5500	5.6900	5.0700	5.6900	-3.885%	67	10,404	-68.541%
2026-06-23	6.5500	6.5500	5.8700	5.9200	-6.329%	13	10,402	-69.764%
2026-06-22	5.4000	6.3200	5.4000	6.3200	+24.655%	23	10,399	-71.677%
2026-06-18	5.4800	5.4800	4.9500	5.0700	-6.111%	635	10,604	-64.694%
2026-06-17	4.9900	5.4100	4.9900	5.4000	+20.000%	18	10,604	-66.852%
2026-06-16	4.5000	4.5500	4.3900	4.5000	-3.226%	128	10,599	-60.222%
2026-06-15	4.8500	4.8500	4.5000	4.6500	-25.481%	343	10,503	-61.505%
2026-06-12	6.3400	6.4000	6.0000	6.2400	+11.828%	16	10,234	-71.314%
2026-06-11	6.1700	6.1700	5.5800	5.5800	-6.218%	69	10,230	-67.921%
2026-06-10	5.5900	5.9900	5.5900	5.9500	+23.958%	5	10,261	-69.916%
2026-06-09	4.9500	4.9500	4.8000	4.8000	-8.571%	35	10,259	-62.708%
2026-06-08	4.8500	5.2500	4.8500	5.2500	+1.351%	48	10,264	-65.905%
2026-06-05	4.2500	5.1800	4.2500	5.1800	+11.638%	142	10,236	-65.444%
2026-06-03	4.0000	4.6500	4.0000	4.6400	+17.468%	234	10,221	-61.422%
2026-06-02	4.2100	4.2100	3.9200	3.9500	+8.516%	76	10,171	-54.684%
2026-06-01	3.6100	3.8000	3.6100	3.6400	+12.346%	66	10,161	-50.824%
2026-05-29	3.1200	3.2400	3.1200	3.2400	+6.230%	84	10,166	-44.753%
2026-05-28	3.2300	3.2700	3.0500	3.0500	-6.154%	443	10,159	-41.311%
2026-05-27	3.2500	3.2500	3.2500	3.2500	-9.722%	4	9,790	-44.923%
2026-05-26	3.5500	3.6100	3.5500	3.6000	+7.463%	13	9,791	-50.278%
2026-05-22	3.3500	3.3700	3.3500	3.3500	0.000%	5	9,792	-46.567%
2026-05-21	3.7700	3.7700	3.3500	3.3500	-8.219%	334	9,491	-46.567%
2026-05-20	3.8500	3.8500	3.6500	3.6500	-7.360%	3	9,491	-50.959%
2026-05-19	4.1500	4.1500	3.9400	3.9400	+8.242%	4	9,689	-54.569%
2026-05-18	3.8700	3.8700	3.6000	3.6400	-8.081%	206	9,689	-50.824%
2026-05-15	3.9200	4.0100	3.9200	3.9600	+7.317%	8	9,689	-54.798%
2026-05-14	3.7200	3.7600	3.5800	3.6900	+1.096%	63	9,691	-51.491%
2026-05-13	4.0500	4.0500	3.6100	3.6500	-4.700%	907	10,190	-50.959%
2026-05-12	3.8300	3.8300	3.8300	3.8300	+7.887%	1	10,190	-53.264%
2026-05-11	3.5200	3.5500	3.5200	3.5500	0.000%	3	10,190	-49.577%
2026-05-08	3.7200	3.7200	3.5500	3.5500	-4.054%	16	10,193	-49.577%
2026-05-07	3.4500	3.7000	3.4500	3.7000	+10.448%	28	10,200	-51.622%
2026-05-06	3.5500	3.5500	3.3500	3.3500	-5.367%	10	10,174	-46.567%
2026-05-05	3.5200	3.6800	3.4900	3.5400	-5.600%	124	10,180	-49.435%
2026-05-04	3.7500	3.9900	3.7400	3.7500	-7.407%	59	10,168	-52.267%
2026-05-01	4.2000	4.2000	3.7400	4.0500	-1.220%	293	10,196	-55.802%
2026-04-30	4.3000	4.5000	4.1000	4.1000	-12.766%	503	10,196	-56.341%
2026-04-29	4.6300	4.7000	4.6200	4.7000	-8.738%	9	10,294	-61.915%
2026-04-28	5.1500	5.1500	5.1500	5.1500	+1.578%	4	10,301	-65.243%
2026-04-27	4.9500	5.1000	4.9500	5.0700	+3.469%	13	10,301	-64.694%
2026-04-24	5.4000	5.4000	4.8600	4.9000	-14.035%	37	10,307	-63.469%
2026-04-23	5.6000	5.7000	5.5000	5.7000	+1.064%	19	10,299	-68.596%
2026-04-22	5.7100	5.8200	5.6400	5.6400	-5.210%	19	10,302	-68.262%
2026-04-21	5.8700	5.9500	5.8700	5.9500	-5.556%	201	10,295	-69.916%
2026-04-20	6.4000	6.5500	6.3000	6.3000	+3.279%	84	10,426	-71.587%
2026-04-17	5.9000	6.1000	5.6000	6.1000	-3.785%	47	10,423	-70.656%
2026-04-16	6.6200	6.7500	6.2700	6.3400	-1.400%	456	10,426	-71.767%
2026-04-15	6.6600	6.6600	6.4100	6.4300	-2.576%	697	9,996	-72.162%
2026-04-14	6.9500	6.9500	6.2200	6.6000	-15.385%	135	10,335	-72.879%
2026-04-13	8.2300	8.2300	7.8000	7.8000	-4.294%	61	10,408	-77.051%
2026-04-10	8.9000	8.9000	7.9500	8.1500	-11.413%	1,159	10,405	-78.037%
2026-04-09	10.4300	10.6500	9.2000	9.2000	-17.857%	289	10,376	-80.543%
2026-04-08	10.4000	11.2500	10.4000	11.2000	-16.729%	39	10,376	-84.018%
2026-04-07	13.7000	14.3700	13.2500	13.4500	+0.373%	88	10,387	-86.691%
2026-04-06	14.1500	14.1500	13.2500	13.4000	-7.586%	75	10,394	-86.642%
2026-04-02	15.4000	15.4000	14.0500	14.5000	+7.407%	459	10,445	-87.655%
2026-04-01	14.1500	14.6000	13.2000	13.5000	-6.897%	21	10,445	-86.741%
2026-03-31	15.6500	15.8000	14.5000	14.5000	-16.667%	76	10,444	-87.655%
2026-03-30	17.2300	17.6500	16.5100	17.4000	-3.064%	265	10,489	-89.713%
2026-03-27	16.5200	18.0500	16.4200	17.9500	+18.092%	354	10,400	-90.028%
2026-03-26	14.6000	15.2500	13.8600	15.2000	+9.747%	570	10,370	-88.224%
2026-03-25	13.5000	13.9500	13.4600	13.8500	-5.461%	48	10,190	-87.076%
2026-03-24	14.5000	14.9500	14.5000	14.6500	+5.396%	39	10,166	-87.782%
2026-03-23	14.1100	14.1100	13.3900	13.9000	-12.025%	68	10,166	-87.122%
2026-03-20	15.4500	15.8500	15.1500	15.8000	+5.333%	48	10,167	-88.671%
2026-03-19	15.1000	15.3000	14.6000	15.0000	+3.448%	258	10,149	-88.067%
2026-03-18	13.1000	14.7000	13.1000	14.5000	+13.725%	271	10,028	-87.655%
2026-03-17	13.3400	13.4000	12.7000	12.7500	-8.602%	126	9,945	-85.961%
2026-03-16	15.3000	15.3000	13.8500	13.9500	-11.260%	156	9,897	-87.168%
2026-03-13	15.0500	16.1500	15.0500	15.7200	+1.748%	2,708	10,002	-88.613%
2026-03-12	14.6500	15.6000	14.6000	15.4500	+9.187%	312	11,415	-88.414%
2026-03-11	13.0000	14.4000	13.0000	14.1500	+2.166%	215	11,480	-87.350%
2026-03-10	13.9700	14.3000	13.3000	13.8500	-3.686%	471	11,398	-87.076%
2026-03-09	15.9800	16.5000	14.3400	14.3800	-4.957%	120	11,369	-87.552%
2026-03-06	14.3600	15.1500	13.5500	15.1300	+15.761%	384	11,297	-88.169%
2026-03-05	12.5200	13.6500	12.5200	13.0700	-0.229%	61	11,347	-86.305%
2026-03-04	14.3100	14.4000	13.0000	13.1000	-14.935%	2,707	11,283	-86.336%
2026-03-03	17.0500	17.3500	15.3500	15.4000	-1.911%	24	9,277	-88.377%
2026-03-02	15.9000	15.9000	15.1500	15.7000	+2.951%	8	9,271	-88.599%
2026-02-27	16.0000	16.0500	15.2100	15.2500	-0.327%	73	9,269	-88.262%
2026-02-26	14.4000	15.9500	14.4000	15.3000	+4.723%	50	9,246	-88.301%
2026-02-25	14.5100	14.9300	14.5100	14.6100	-4.197%	104	9,288	-87.748%
2026-02-24	16.5000	16.5000	14.7200	15.2500	-7.295%	274	9,288	-88.262%
2026-02-23	16.5700	16.9000	16.4500	16.4500	+10.403%	28	9,072	-89.119%
2026-02-20	15.5000	15.7000	14.5700	14.9000	-8.589%	75	9,075	-87.987%
2026-02-19	16.7600	16.9000	16.0700	16.3000	+1.117%	1,094	9,034	-89.018%
2026-02-18	16.3000	16.3000	15.5700	16.1200	-6.279%	95	8,283	-88.896%
2026-02-17	18.1100	18.1700	17.0700	17.2000	-3.964%	12	8,290	-89.593%
2026-02-13	18.0100	18.0600	17.1000	17.9100	-1.050%	79	8,262	-90.006%
2026-02-12	17.8500	18.5000	17.8000	18.1000	+12.213%	1,064	8,262	-90.110%
2026-02-11	15.6000	16.8000	15.6000	16.1300	+5.425%	73	7,685	-88.903%
2026-02-10	14.6000	15.3000	14.5000	15.3000	+2.616%	287	7,653	-88.301%
2026-02-09	16.2500	16.6500	13.9400	14.9100	+0.607%	1,667	7,633	-87.995%
2026-02-06	17.1100	17.1100	14.8200	14.8200	+13.130%	275	7,551	-87.922%
2026-02-05	13.0000	13.1800	12.3700	13.1000	+26.570%	50	7,403	-86.336%
2026-02-04	10.0000	10.6500	10.0000	10.3500	+7.813%	187	7,399	-82.705%
2026-02-03	9.1300	9.6000	9.1300	9.6000	+19.255%	3	7,386	-81.354%
2026-02-02	8.0200	8.0500	8.0200	8.0500	-10.056%	6	7,384	-77.764%
2026-01-30	8.9600	9.2600	8.4500	8.9500	+3.708%	116	7,385	-80.000%
2026-01-29	9.1800	9.1800	8.6300	8.6300	+3.976%	3	7,330	-79.258%
2026-01-28	7.7100	8.3000	7.7100	8.3000	+1.467%	16	7,330	-78.434%
2026-01-27	8.7000	8.7000	8.1800	8.1800	-9.111%	42	7,330	-78.117%
2026-01-26	8.9000	9.0000	8.6700	9.0000	+2.857%	531	7,314	-80.111%
2026-01-23	8.7400	8.7500	8.4700	8.7500	-5.405%	22	7,504	-79.543%
2026-01-22	9.2000	9.2600	9.2000	9.2500	-9.314%	11	7,517	-80.649%
2026-01-21	10.0900	11.0000	9.9500	10.2000	-2.392%	237	7,508	-82.451%
2026-01-20	9.9000	10.6500	9.8600	10.4500	+17.680%	115	7,335	-82.871%
2026-01-16	9.1800	9.3500	8.8500	8.8800	-4.000%	424	6,980	-79.842%
2026-01-14	9.2000	9.6100	9.2000	9.2500	+8.187%	7	6,980	-80.649%
2026-01-13	8.2000	8.7500	8.2000	8.5500	+11.765%	100	6,975	-79.064%
2026-01-12	7.8000	7.8000	7.6500	7.6500	-1.923%	41	6,965	-76.601%
2026-01-09	8.2500	8.4000	7.8000	7.8000	-5.911%	35	6,963	-77.051%
2026-01-08	8.5800	8.6500	8.1800	8.2900	-0.956%	2,941	5,947	-78.408%
2026-01-07	8.6700	8.7700	8.3700	8.3700	-6.480%	9	4,042	-78.614%
2026-01-06	9.6500	9.7000	8.6000	8.9500	-10.050%	358	4,041	-80.000%
2026-01-05	10.8700	10.8700	9.9000	9.9500	-13.478%	41	3,775	-82.010%
2026-01-02	9.8000	11.7300	9.8000	11.5000	+12.414%	953	3,775	-84.435%
2025-12-31	10.0300	10.2300	10.0300	10.2300	+1.287%	56	3,046	-82.502%
2025-12-30	10.1500	10.1500	10.1000	10.1000	+0.598%	5	3,046	-82.277%
2025-12-29	10.0400	10.0400	10.0400	10.0400	-1.569%	3	3,041	-82.171%
2025-12-26	10.4500	10.4500	10.2000	10.2000	-1.163%	15	3,041	-82.451%
2025-12-24	10.3200	10.3200	10.3200	10.3200	-2.180%	5	3,029	-82.655%
2025-12-23	10.7400	10.7400	10.5000	10.5500	-4.525%	10	3,029	-83.033%
2025-12-22	11.5100	11.5100	11.0500	11.0500	-4.741%	3	3,028	-83.801%
2025-12-19	11.9600	11.9600	11.6000	11.6000	-3.253%	4	3,028	-84.569%
2025-12-18	11.6800	11.9900	11.6800	11.9900	-5.217%	4	3,025	-85.071%
2025-12-17	12.3500	12.6500	12.3500	12.6500	-0.784%	360	3,024	-85.850%
2025-12-16	12.7600	12.7600	12.7500	12.7500	-1.544%	2	2,756	-85.961%
2025-12-15	12.9000	13.0600	12.9000	12.9500	+4.016%	49	2,756	-86.178%
2025-12-12	11.8000	12.4500	11.8000	12.4500	+8.261%	3	2,714	-85.622%
2025-12-11	11.5000	11.5000	11.5000	11.5000	-1.033%	1	2,713	-84.435%
2025-12-10	11.6200	11.6200	11.6200	11.6200	-5.987%	13	2,713	-84.596%
2025-12-09	12.3600	12.3600	12.3600	12.3600	-2.292%	4	2,700	-85.518%
2025-12-08	12.6500	12.6500	12.6500	12.6500	+6.481%	4	2,700	-85.850%
2025-12-03	12.0000	12.0000	11.8800	11.8800	+1.625%	12	2,699	-84.933%
2025-12-02	11.6900	11.6900	11.6900	11.6900	+1.918%	8	2,698	-84.688%
2025-12-01	11.9000	11.9000	11.4700	11.4700	-2.383%	233	2,690	-84.394%
2025-11-28	11.7500	11.7500	11.7500	11.7500	-3.292%	1	2,634	-84.766%
2025-11-26	12.2500	12.2500	12.1500	12.1500	-3.953%	5	2,633	-85.267%
2025-11-25	12.6500	12.6500	12.6500	12.6500	-6.296%	100	2,633	-85.850%
2025-11-24	13.5000	13.5000	13.5000	13.5000	-14.013%	1	2,633	-86.741%
2025-11-21	16.8000	16.9000	15.6000	15.7000	-5.706%	7	2,633	-88.599%
2025-11-20	14.1600	16.6500	13.7500	16.6500	+10.265%	27	2,630	-89.249%
2025-11-19	15.4200	15.4300	15.1000	15.1000	+3.923%	19	2,624	-88.146%
2025-11-18	14.8000	14.8000	14.4600	14.5300	+10.494%	334	2,618	-87.681%
2025-11-17	13.2500	13.2500	13.1500	13.1500	+8.678%	19	2,334	-86.388%
2025-11-14	11.8700	12.1000	11.8700	12.1000	+0.415%	56	2,333	-85.207%
2025-11-13	11.0800	12.0500	11.0800	12.0500	+15.311%	19	2,312	-85.145%
2025-11-12	10.3500	10.5000	10.3500	10.4500	+7.732%	32	2,297	-82.871%
2025-11-10	9.7000	9.7000	9.7000	9.7000	-10.185%	1	2,266	-81.546%
2025-11-07	11.4100	11.4100	10.8000	10.8000	+3.152%	3	2,265	-83.426%
2025-11-06	9.9500	10.6000	9.9500	10.4700	+11.979%	42	2,263	-82.904%
2025-11-05	9.3500	9.3500	9.3500	9.3500	-2.604%	15	2,256	-80.856%
2025-11-04	8.8300	9.6000	8.8300	9.6000	+11.628%	41	2,249	-81.354%
2025-11-03	8.3000	8.6000	8.2500	8.6000	-9.948%	63	2,244	-79.186%
2025-10-31	8.9500	9.6000	8.7500	9.5500	-31.047%	58	2,244	-81.257%
2025-10-30	13.1000	13.9000	12.9500	13.8500	+15.417%	378	2,220	-87.076%
2025-10-29	12.0500	12.2500	11.5700	12.0000	+0.251%	419	2,415	-85.083%
2025-10-28	12.0500	12.3900	11.5700	11.9700	-0.250%	105	2,722	-85.046%
2025-10-27	11.6800	12.0900	11.6000	12.0000	-3.614%	33	2,773	-85.083%
2025-10-24	12.8100	12.8100	12.4500	12.4500	-9.190%	30	2,773	-85.622%
2025-10-23	13.8000	13.9600	13.6200	13.7100	-6.735%	42	2,758	-86.944%
2025-10-22	14.3400	14.7600	14.3400	14.7000	+10.526%	25	2,753	-87.823%
2025-10-21	13.6000	13.6000	13.2100	13.3000	-9.708%	15	2,742	-86.541%
2025-10-20	15.8500	15.8500	14.7200	14.7300	-10.456%	201	2,738	-87.848%
2025-10-17	16.9500	17.4500	16.3500	16.4500	-0.904%	418	2,563	-89.119%
2025-10-16	15.2700	17.1000	15.1800	16.6000	+3.427%	281	2,281	-89.217%
2025-10-15	15.4700	16.4700	15.4700	16.0500	+3.883%	67	2,162	-88.847%
2025-10-14	15.8200	16.6000	14.8000	15.4500	+0.651%	109	2,121	-88.414%
2025-10-10	14.5700	15.3500	14.5700	15.3500	+17.534%	5	2,084	-88.339%
2025-10-08	13.0600	13.0600	13.0600	13.0600	-3.616%	1	2,083	-86.294%
2025-10-03	12.6700	13.5500	12.6700	13.5500	+5.859%	32	2,083	-86.790%
2025-10-01	13.1200	13.2200	12.7500	12.8000	-5.535%	19	2,051	-86.016%
2025-09-30	13.5500	13.5500	13.5500	13.5500	+5.039%	1	2,039	-86.790%
2025-09-29	13.0000	13.0000	12.9000	12.9000	-0.922%	20	2,039	-86.124%
2025-09-26	13.2500	13.2500	13.0200	13.0200	-4.615%	21	2,020	-86.252%
2025-09-25	13.6200	13.6500	13.6200	13.6500	+2.094%	10	2,020	-86.886%
2025-09-24	13.3700	13.3700	13.3700	13.3700	+0.526%	6	2,020	-86.612%
2025-09-23	13.0500	13.3000	12.6500	13.3000	+17.699%	114	2,020	-86.541%
2025-09-22	11.3000	11.3000	11.2500	11.3000	+6.604%	4	2,064	-84.159%
2025-09-19	10.5000	10.6000	10.5000	10.6000	-6.195%	23	2,062	-83.113%
2025-09-17	11.4000	11.4000	11.3000	11.3000	+6.604%	50	2,057	-84.159%
2025-09-16	10.5500	10.6000	10.5500	10.6000	-5.357%	23	2,032	-83.113%
2025-09-15	10.9600	11.2000	10.9600	11.2000	-4.924%	24	2,032	-84.018%
2025-09-12	11.6000	11.7800	11.5500	11.7800	+5.179%	78	2,028	-84.805%
2025-09-11	11.2000	11.2000	11.2000	11.2000	-2.439%	27	2,028	-84.018%
2025-09-10	10.6000	11.4800	10.6000	11.4800	+14.800%	20	2,028	-84.408%
2025-09-09	10.2600	10.2600	10.0000	10.0000	-3.382%	6	2,023	-82.100%
2025-09-08	10.1000	10.3500	10.1000	10.3500	-2.542%	6	2,027	-82.705%
2025-09-05	10.2000	10.6200	10.2000	10.6200	+3.107%	7	2,028	-83.145%
2025-09-04	10.2500	10.4500	10.1500	10.3000	-11.891%	264	2,027	-82.621%
2025-09-03	11.3000	11.6900	11.3000	11.6900	-2.012%	3	2,092	-84.688%
2025-09-02	11.8400	11.9300	11.8400	11.9300	+9.450%	2	2,090	-84.996%
2025-08-29	11.0500	11.2200	10.9000	10.9000	-9.167%	67	2,051	-83.578%
2025-08-22	12.0000	12.0000	12.0000	12.0000	-1.235%	1	2,051	-85.083%
2025-08-21	12.1500	12.1500	12.1500	12.1500	+2.618%	1	2,052	-85.267%
2025-08-20	11.8400	11.8400	11.8400	11.8400	+7.149%	4	2,051	-84.882%
2025-08-19	10.9000	11.0500	10.8800	11.0500	+5.641%	125	2,053	-83.801%
2025-08-18	10.4500	10.4600	10.4500	10.4600	+3.054%	2	1,997	-82.887%
2025-08-15	10.1500	10.1500	10.1500	10.1500	-1.456%	36	1,999	-82.365%
2025-08-14	10.5500	10.5500	10.1500	10.3000	-10.435%	41	1,999	-82.621%
2025-08-13	11.5000	11.5000	11.5000	11.5000	-2.542%	23	2,008	-84.435%
2025-08-12	12.3000	12.3000	11.8000	11.8000	-0.422%	2	2,008	-84.831%
2025-08-08	11.7700	11.9000	11.7700	11.8500	+0.339%	9	2,009	-84.895%
2025-08-07	11.7700	11.8100	11.7700	11.8100	-5.141%	2	2,011	-84.843%
2025-08-06	12.7500	12.7500	12.4500	12.4500	-8.590%	28	2,012	-85.622%
2025-08-05	13.6000	13.7400	13.3000	13.6200	-3.404%	20	2,036	-86.858%
2025-08-04	13.5800	14.4500	13.3500	14.1000	+2.920%	84	2,028	-87.305%
2025-08-01	13.5300	14.4900	13.5300	13.7000	+32.752%	189	2,000	-86.934%
2025-07-31	10.2500	10.3300	9.7200	10.3200	-2.825%	47	1,901	-82.655%
2025-07-30	10.6900	10.6900	10.6200	10.6200	+1.143%	2	1,929	-83.145%
2025-07-29	9.8600	10.7500	9.8600	10.5000	+4.895%	32	1,929	-82.952%
2025-07-28	10.0100	10.0500	9.8700	10.0100	-3.191%	27	1,935	-82.118%
2025-07-25	10.5200	10.5200	10.3200	10.3400	-1.242%	81	1,930	-82.689%
2025-07-24	10.3500	10.5300	10.3500	10.4700	-7.753%	88	1,959	-82.904%
2025-07-23	11.4300	11.5500	11.3500	11.3500	-3.568%	4	2,025	-84.229%
2025-07-22	11.6500	11.8900	11.6500	11.7700	+3.246%	14	2,023	-84.792%
2025-07-21	12.0000	12.0000	11.4000	11.4000	-6.863%	18	2,035	-84.298%
2025-07-18	12.7300	12.7300	12.2400	12.2400	-4.225%	7	2,036	-85.376%
2025-07-17	12.7500	12.8000	12.7000	12.7800	-2.069%	76	2,032	-85.994%
2025-07-16	13.0800	13.0900	12.9500	13.0500	+6.967%	9	1,991	-86.284%
2025-07-15	12.2000	12.2000	12.2000	12.2000	-3.175%	1	1,992	-85.328%
2025-07-14	12.7000	12.7000	12.5600	12.6000	-0.552%	15	1,992	-85.794%
2025-07-11	13.1500	13.1500	12.6500	12.6700	-5.236%	43	1,997	-85.872%
2025-07-10	13.6000	13.6000	13.3700	13.3700	-1.691%	6	2,028	-86.612%
2025-07-09	14.1000	14.1000	13.6000	13.6000	-5.556%	103	2,032	-86.838%
2025-07-08	14.0400	14.4000	14.0400	14.4000	+3.152%	175	2,033	-87.569%
2025-07-07	13.7300	14.0200	13.7100	13.9600	+0.576%	48	1,929	-87.178%
2025-07-03	14.0800	14.0800	13.8800	13.8800	-6.216%	2	1,929	-87.104%
2025-07-02	15.0000	15.0000	14.7000	14.8000	+0.612%	7	1,929	-87.905%
2025-07-01	15.0500	15.0500	14.6300	14.7100	-2.712%	18	1,929	-87.831%
2025-06-30	14.5500	15.2400	14.5000	15.1200	+0.800%	20	1,920	-88.161%
2025-06-27	14.6700	15.1400	14.6700	15.0000	-3.475%	9	1,928	-88.067%
2025-06-26	15.5000	15.5400	15.2500	15.5400	-7.774%	9	1,929	-88.481%
2025-06-25	16.6400	16.9900	16.5800	16.8500	+2.432%	89	1,934	-89.377%
2025-06-24	16.5700	16.5700	16.4500	16.4500	-8.864%	2	1,914	-89.119%
2025-06-23	17.9000	18.1400	17.9000	18.0500	-1.849%	1,012	1,914	-90.083%
2025-06-20	18.2500	18.7700	18.2500	18.3900	+7.859%	46	1,429	-90.266%
2025-06-18	16.6500	17.1400	16.6500	17.0500	-1.729%	18	1,412	-89.501%
2025-06-17	16.7500	17.4900	16.7500	17.3500	+3.892%	7	1,412	-89.683%
2025-06-16	18.0000	18.0000	16.7000	16.7000	-4.571%	6	1,412	-89.281%
2025-06-13	18.4300	18.4300	17.4500	17.5000	-1.130%	12	1,410	-89.771%
2025-06-12	17.9500	17.9500	17.7000	17.7000	+0.283%	6	1,410	-89.887%
2025-06-11	16.5500	17.7400	16.5500	17.6500	+5.060%	3	1,409	-89.858%
2025-06-10	17.0500	17.1900	16.8000	16.8000	+1.022%	13	1,409	-89.345%
2025-06-09	16.5700	16.7400	16.5700	16.6300	-5.242%	17	1,406	-89.236%
2025-06-06	17.7000	17.8500	17.5500	17.5500	-3.306%	8	1,409	-89.801%
2025-06-05	17.8500	18.2400	17.8500	18.1500	-3.714%	9	1,412	-90.138%
2025-06-04	19.2500	19.2500	18.8500	18.8500	-2.785%	4	1,416	-90.504%
2025-06-03	18.7500	19.5400	18.6500	19.3900	+1.412%	8	1,416	-90.768%
2025-06-02	19.4100	19.4100	19.1200	19.1200	-3.190%	3	1,415	-90.638%
2025-05-30	19.9400	19.9400	19.7500	19.7500	-0.504%	12	1,413	-90.937%
2025-05-29	19.2300	20.0400	19.1900	19.8500	+1.795%	25	1,412	-90.982%
2025-05-28	19.7000	19.7000	19.5000	19.5000	-1.015%	12	1,418	-90.821%
2025-05-27	20.5100	20.5100	19.6500	19.7000	-6.190%	21	1,417	-90.914%
2025-05-23	21.6600	21.6600	21.0000	21.0000	+4.374%	14	1,412	-91.476%
2025-05-22	20.3400	20.3400	20.1000	20.1200	-4.190%	12	1,412	-91.103%
2025-05-21	20.8000	21.1400	20.8000	21.0000	+4.478%	8	1,407	-91.476%
2025-05-20	20.1500	20.1500	20.1000	20.1000	+3.662%	20	1,403	-91.095%
2025-05-19	20.4000	20.4000	19.3900	19.3900	-1.823%	2	1,403	-90.768%
2025-05-15	19.7800	19.9000	19.7500	19.7500	+8.457%	5	1,402	-90.937%
2025-05-14	18.4000	18.4000	18.2000	18.2100	+1.167%	5	1,434	-90.170%
2025-05-13	18.2000	18.2000	17.3000	18.0000	-6.005%	14	1,436	-90.056%
2025-05-12	18.5100	19.4200	18.5100	19.1500	-20.407%	167	1,403	-90.653%
2025-05-09	23.8900	24.0600	23.8900	24.0600	+2.601%	62	1,492	-92.560%
2025-05-08	24.8500	24.8500	23.2700	23.4500	-11.241%	35	1,492	-92.367%
2025-05-06	25.9000	26.4200	25.9000	26.4200	+3.527%	82	1,509	-93.225%
2025-05-05	25.5200	25.5200	25.5200	25.5200	+6.778%	7	1,471	-92.986%
2025-05-02	25.0000	25.0000	23.7500	23.9000	-3.317%	80	1,478	-92.510%
2025-05-01	25.5000	25.5100	24.7200	24.7200	-12.619%	157	1,466	-92.759%
2025-04-30	28.6100	28.6100	27.7500	28.2900	+8.225%	13	1,314	-93.673%
2025-04-28	26.1200	26.1400	26.1200	26.1400	+1.318%	11	1,316	-93.152%
2025-04-25	25.8000	25.8000	25.8000	25.8000	-2.273%	8	1,316	-93.062%
2025-04-24	27.1000	27.1000	26.2000	26.4000	-7.628%	41	1,315	-93.220%
2025-04-23	26.5900	28.5800	26.0000	28.5800	-7.508%	44	1,274	-93.737%
2025-04-22	32.5800	32.5800	30.8500	30.9000	-14.570%	13	1,281	-94.207%
2025-04-21	34.0300	36.1700	34.0300	36.1700	+11.739%	11	1,283	-95.051%
2025-04-17	32.3700	32.3700	32.3700	32.3700	-1.401%	1	1,291	-94.470%
2025-04-16	32.8300	32.8300	32.8300	32.8300	+12.010%	20	1,291	-94.548%
2025-04-14	28.3600	29.3100	27.4800	29.3100	+1.244%	4	1,281	-93.893%
2025-04-11	29.4300	29.4300	28.9500	28.9500	-9.162%	408	1,278	-93.817%
2025-04-10	31.8200	31.8700	31.8200	31.8700	+18.037%	6	1,074	-94.383%
2025-04-09	26.3500	27.0000	26.3500	27.0000	-19.762%	6	1,075	-93.370%
2025-04-07	39.4700	39.4700	32.0000	33.6500	+3.443%	50	1,070	-94.681%
2025-04-04	36.1500	36.8200	32.5300	32.5300	+9.161%	36	1,050	-94.497%
2025-04-03	28.2500	29.8000	28.2500	29.8000	+17.554%	24	1,043	-93.993%
2025-04-02	25.3500	25.3500	25.3500	25.3500	+3.427%	1	1,038	-92.939%
2025-04-01	23.6300	24.5100	23.6300	24.5100	-0.568%	11	1,038	-92.697%
2025-03-31	27.0100	27.0100	24.6500	24.6500	+1.025%	72	1,037	-92.738%
2025-03-28	22.4500	24.4000	22.4500	24.4000	+17.477%	152	974	-92.664%
2025-03-27	20.7700	20.7700	20.7700	20.7700	+1.268%	10	1,014	-91.382%
2025-03-26	20.3000	20.5100	20.3000	20.5100	+3.586%	10	1,014	-91.273%
2025-03-25	19.8000	19.8000	19.8000	19.8000	-2.750%	1	1,012	-90.960%
2025-03-24	20.3800	20.3800	20.3600	20.3600	-9.310%	31	1,013	-91.208%
2025-03-21	23.1200	23.1200	22.4500	22.4500	-4.019%	38	984	-92.027%
2025-03-20	21.9700	23.7200	21.9700	23.3900	+4.420%	104	974	-92.347%
2025-03-17	22.3000	22.4000	22.3000	22.4000	0.000%	3	930	-92.009%
2025-03-12	22.4000	22.4000	22.4000	22.4000	-9.787%	10	927	-92.009%
2025-03-11	24.8300	24.8300	24.8300	24.8300	-0.321%	2	917	-92.791%
2025-03-10	24.9500	24.9500	24.9100	24.9100	+12.511%	2	918	-92.814%
2025-03-07	23.5300	23.5300	22.1400	22.1400	+3.555%	4	917	-91.915%
2025-03-06	21.0000	21.3800	21.0000	21.3800	+14.946%	2	914	-91.628%
2025-03-05	20.2800	20.2800	18.6000	18.6000	-7.463%	4	914	-90.376%
2025-03-04	22.0500	22.8500	20.1000	20.1000	+3.769%	14	913	-91.095%
2025-03-03	19.2600	19.3700	19.2600	19.3700	+3.307%	3	925	-90.759%
2025-02-28	19.3000	19.3000	18.7500	18.7500	+8.696%	18	928	-90.453%
2025-02-27	17.2500	17.2500	17.2500	17.2500	+1.770%	1	937	-89.623%
2025-02-26	16.6500	16.9500	16.6500	16.9500	-7.880%	3	937	-89.440%
2025-02-25	18.4000	18.4000	18.4000	18.4000	+10.511%	1	937	-90.272%
2025-02-24	16.7100	16.7100	16.6500	16.6500	+7.074%	2	937	-89.249%
2025-02-21	15.5500	15.5500	15.5500	15.5500	+5.424%	4	937	-88.489%
2025-02-20	14.7500	14.7600	14.7500	14.7500	+1.375%	35	935	-87.864%
2025-02-18	14.5500	14.5500	14.5500	14.5500	+6.985%	1	901	-87.698%
2025-02-14	13.6000	13.6000	13.6000	13.6000	-2.509%	80	868	-86.838%
2025-02-07	13.2000	13.9500	13.2000	13.9500	+6.084%	16	868	-87.168%
2025-01-30	13.6500	13.6500	13.1500	13.1500	-0.530%	16	864	-86.388%
2025-01-29	13.2200	13.2200	13.2200	13.2200	-5.029%	2	878	-86.460%
2025-01-27	13.9200	13.9200	13.9200	13.9200	+1.978%	1	880	-87.141%
2025-01-22	13.7900	13.7900	13.6300	13.6500	-4.878%	12	880	-86.886%
2025-01-21	14.5300	14.8000	13.8500	14.3500	-9.464%	133	890	-87.526%
2025-01-17	15.8500	15.8500	15.8500	15.8500	-0.689%	4	902	-88.707%
2025-01-16	16.2500	16.2500	15.9600	15.9600	-3.565%	2	902	-88.784%
2025-01-15	16.5500	16.8500	16.5500	16.5500	-3.499%	5	902	-89.184%
2025-01-08	17.1000	17.2000	17.0600	17.1500	+2.266%	36	883	-89.563%
2025-01-07	16.7700	16.7700	16.7700	16.7700	+6.815%	2	883	-89.326%
2025-01-06	15.9000	15.9000	15.2000	15.7000	-7.756%	9	883	-88.599%
2025-01-03	17.0600	17.0900	17.0200	17.0200	+1.430%	42	881	-89.483%
2025-01-02	16.7800	16.7800	16.7800	16.7800	-4.114%	10	882	-89.333%
2024-12-31	17.3000	17.5000	17.3000	17.5000	-2.071%	203	679	-89.771%
2024-12-30	17.8700	17.8700	17.8700	17.8700	+1.650%	2	679	-89.983%
2024-12-27	17.5800	17.5800	17.5800	17.5800	+9.193%	2	679	-89.818%
2024-12-26	16.1000	16.1000	16.1000	16.1000	-9.398%	1	679	-88.882%