Dark

AMZN20270115P220
AMZN Jan 15 2027 220.00 Put (AMZN270115P00220000)
option OPRA

EOD

Aug 20, 2026

6.45+19.224%(+1.04)331

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.9300	6.4500	5.8500	6.4500	+19.224%	331	21,000	0.000%
2026-08-19	6.0700	6.2500	5.4000	5.4100	-10.579%	256	20,923	+19.224%
2026-08-18	6.1500	6.2500	5.8500	6.0500	+0.332%	34	20,811	+6.612%
2026-08-17	5.1000	6.2200	5.1000	6.0300	+7.105%	107	20,814	+6.965%
2026-08-14	5.7000	5.7400	5.5500	5.6300	-1.573%	146	20,853	+14.565%
2026-08-13	5.3600	5.7400	5.3600	5.7200	+3.063%	30	20,847	+12.762%
2026-08-12	5.2500	5.5500	5.0300	5.5500	+10.558%	69	20,835	+16.216%
2026-08-11	4.5500	5.0400	4.5500	5.0200	+7.957%	34	20,833	+28.486%
2026-08-10	5.1000	5.1000	4.4800	4.6500	-7.921%	1,573	20,138	+38.710%
2026-08-07	5.1500	5.1500	4.8600	5.0500	-11.404%	340	19,846	+27.723%
2026-08-06	5.4500	5.7000	5.4000	5.7000	-0.870%	32	19,701	+13.158%
2026-08-05	5.1100	5.8500	5.1100	5.7500	+10.577%	838	19,704	+12.174%
2026-08-04	5.0600	5.2500	4.8400	5.2000	+14.286%	44	20,293	+24.038%
2026-08-03	4.9500	5.5000	4.1600	4.5500	-20.315%	631	20,311	+41.758%
2026-07-31	6.8300	6.8300	5.6500	5.7100	-61.288%	757	20,215	+12.960%
2026-07-30	14.4500	15.3500	13.3200	14.7500	-13.692%	168	19,958	-56.271%
2026-07-29	15.8000	17.0900	15.1500	17.0900	+10.830%	570	19,919	-62.259%
2026-07-28	15.8100	16.3800	15.2500	15.4200	+2.663%	449	19,822	-58.171%
2026-07-27	14.0000	15.4700	14.0000	15.0200	-2.909%	63	19,518	-57.057%
2026-07-24	15.2200	15.4700	14.5500	15.4700	-0.065%	2,314	19,046	-58.306%
2026-07-23	14.5100	16.0000	14.3000	15.4800	+26.885%	753	18,365	-58.333%
2026-07-22	11.8000	12.6600	11.8000	12.2000	+5.536%	207	18,241	-47.131%
2026-07-21	11.6500	11.7500	11.3500	11.5600	+2.391%	87	18,181	-44.204%
2026-07-20	11.4300	11.6000	10.7000	11.2900	-8.583%	338	18,153	-42.870%
2026-07-17	12.1500	12.4500	11.8000	12.3500	+9.778%	189	18,417	-47.773%
2026-07-16	10.4000	11.2500	10.3300	11.2500	+5.140%	13	18,342	-42.667%
2026-07-15	11.3500	11.3500	10.3900	10.7000	-12.653%	191	18,337	-39.720%
2026-07-14	12.8400	13.2500	12.2000	12.2500	-3.543%	445	18,332	-47.347%
2026-07-13	12.1800	12.7000	12.1800	12.7000	-4.511%	549	18,156	-49.213%
2026-07-10	12.0000	13.3000	12.0000	13.3000	+1.527%	91	18,132	-51.504%
2026-07-09	14.0400	14.0400	12.9100	13.1000	-4.727%	35	18,074	-50.763%
2026-07-08	13.8900	14.0400	13.7500	13.7500	+5.364%	123	18,062	-53.091%
2026-07-07	12.8900	13.6000	12.8500	13.0500	-3.333%	87	18,001	-50.575%
2026-07-06	14.0000	14.0000	13.1500	13.5000	-2.527%	112	18,021	-52.222%
2026-07-02	14.2400	14.5000	13.3000	13.8500	-2.670%	855	18,097	-53.430%
2026-07-01	15.0200	15.0200	13.5000	14.2300	-5.133%	206	18,097	-54.673%
2026-06-30	14.5000	15.1500	14.2500	15.0000	+3.806%	220	18,094	-57.000%
2026-06-29	14.3600	14.6100	13.2600	14.4500	-21.467%	501	18,119	-55.363%
2026-06-26	18.3000	18.5000	17.1200	18.4000	-2.954%	103	18,035	-64.946%
2026-06-25	17.0000	19.1800	17.0000	18.9600	+18.500%	280	18,025	-65.981%
2026-06-24	15.3000	16.0000	13.9600	16.0000	-0.312%	273	18,165	-59.688%
2026-06-23	17.4500	17.4900	15.7000	16.0500	-5.865%	70	18,019	-59.813%
2026-06-22	14.5900	17.1900	14.5900	17.0500	+23.372%	129	17,974	-62.170%
2026-06-18	14.1400	15.2000	13.4500	13.8200	-9.079%	384	17,901	-53.329%
2026-06-17	13.5500	15.3000	13.5500	15.2000	+19.685%	496	17,901	-57.566%
2026-06-16	12.4200	12.7000	12.0000	12.7000	+0.395%	8	17,738	-49.213%
2026-06-15	12.9700	13.1000	12.6500	12.6500	-20.189%	32	17,750	-49.012%
2026-06-12	17.0300	17.2000	15.8000	15.8500	+7.458%	277	17,735	-59.306%
2026-06-11	16.2600	16.3900	14.7500	14.7500	-7.116%	367	17,698	-56.271%
2026-06-10	14.7000	15.8800	14.7000	15.8800	+11.049%	226	17,382	-59.383%
2026-06-09	13.3500	14.9000	13.3500	14.3000	+3.849%	173	17,431	-54.895%
2026-06-08	13.0100	14.0000	13.0100	13.7700	+2.000%	836	17,501	-53.159%
2026-06-05	11.3700	13.5000	11.3700	13.5000	+18.317%	163	17,330	-52.222%
2026-06-04	11.6500	11.8500	11.2900	11.4100	-10.299%	140	17,290	-43.471%
2026-06-03	11.0000	12.7200	11.0000	12.7200	+21.143%	105	17,315	-49.292%
2026-06-02	10.5800	11.6200	10.4500	10.5000	+9.375%	1,431	17,320	-38.571%
2026-06-01	9.7500	10.1800	9.5500	9.6000	+13.074%	354	17,315	-32.813%
2026-05-29	8.1000	8.5500	8.1000	8.4900	+5.466%	551	17,482	-24.028%
2026-05-28	8.8000	8.8000	8.0500	8.0500	-6.829%	66	17,684	-19.876%
2026-05-27	9.0800	9.0800	8.4000	8.6400	-9.718%	21	17,629	-25.347%
2026-05-26	8.8400	9.7000	8.8400	9.5700	+6.452%	401	17,641	-32.602%
2026-05-22	8.7000	9.0000	8.6500	8.9900	+2.509%	3,278	17,766	-28.254%
2026-05-21	10.0000	10.0000	8.7000	8.7700	-5.699%	660	17,216	-26.454%
2026-05-20	9.8000	9.9200	9.3000	9.3000	-9.268%	2,764	17,216	-30.645%
2026-05-19	10.2500	11.0000	10.2500	10.2500	+6.771%	803	14,585	-37.073%
2026-05-18	9.2700	9.6000	9.0000	9.6000	-3.711%	167	14,585	-32.813%
2026-05-15	10.2000	10.4300	9.7500	9.9700	+8.134%	168	14,585	-35.306%
2026-05-14	9.3500	9.5000	9.1000	9.2200	+1.319%	83	14,590	-30.043%
2026-05-13	10.0000	10.0000	8.9900	9.1000	-5.699%	1,454	13,658	-29.121%
2026-05-12	9.8500	10.0000	9.6500	9.6500	+6.044%	500	13,658	-33.161%
2026-05-11	9.0400	9.1000	8.7800	9.1000	+2.477%	39	13,658	-29.121%
2026-05-08	8.8800	9.1300	8.8400	8.8800	-1.003%	620	13,653	-27.365%
2026-05-07	8.5500	8.9700	8.5500	8.9700	+8.072%	358	13,342	-28.094%
2026-05-06	8.8200	8.8200	8.2000	8.3000	-6.215%	1,179	13,479	-22.289%
2026-05-05	8.3900	9.0000	8.3100	8.8500	-4.221%	243	13,500	-27.119%
2026-05-04	9.5400	9.6800	8.7900	9.2400	-6.193%	384	13,608	-30.195%
2026-05-01	10.5500	10.5500	9.2800	9.8500	-5.651%	85	13,503	-34.518%
2026-04-30	10.8000	11.6200	10.4200	10.4400	-11.073%	401	13,503	-38.218%
2026-04-29	12.2500	12.2500	11.0500	11.7400	-3.374%	1,091	13,372	-45.060%
2026-04-28	13.1300	13.1300	12.1500	12.1500	-0.410%	40	12,947	-46.914%
2026-04-27	12.2300	12.3500	12.0100	12.2000	+4.007%	45	12,941	-47.131%
2026-04-24	12.9000	12.9000	11.7300	11.7300	-13.304%	2,059	12,936	-45.013%
2026-04-23	13.2000	13.5300	12.8400	13.5300	+3.282%	46	10,927	-52.328%
2026-04-22	13.9900	14.1000	13.1000	13.1000	-6.762%	50	10,935	-50.763%
2026-04-21	13.8500	14.2100	13.8000	14.0500	-6.645%	49	10,949	-54.093%
2026-04-20	15.0800	15.4500	14.9700	15.0500	+4.152%	186	10,961	-57.143%
2026-04-17	13.8000	14.4500	13.4000	14.4500	-3.667%	82	11,066	-55.363%
2026-04-16	15.5600	16.1000	14.9500	15.0000	-1.316%	785	11,068	-57.000%
2026-04-15	15.5700	15.5900	15.2000	15.2000	-0.589%	66	10,787	-57.566%
2026-04-14	16.1500	16.1500	14.5000	15.2900	-13.859%	189	10,813	-57.816%
2026-04-13	18.9000	18.9000	17.7500	17.7500	-4.313%	130	10,742	-63.662%
2026-04-10	19.9400	19.9400	18.0000	18.5500	-8.935%	2,345	10,718	-65.229%
2026-04-09	23.2000	23.2000	20.3000	20.3700	-15.965%	362	9,700	-68.336%
2026-04-08	23.0000	24.2500	23.0000	24.2400	-15.274%	29	9,679	-73.391%
2026-04-07	28.5500	29.7800	28.5500	28.6100	+1.095%	28	9,676	-77.455%
2026-04-06	28.2000	28.6500	28.2000	28.3000	-5.034%	120	9,664	-77.208%
2026-04-02	30.4500	30.4500	29.4500	29.8000	+1.706%	6	9,667	-78.356%
2026-04-01	29.1000	30.4500	28.1500	29.3000	-2.819%	24	9,667	-77.986%
2026-03-31	31.8000	31.9000	30.1500	30.1500	-13.980%	414	9,676	-78.607%
2026-03-30	34.4000	35.0800	33.4500	35.0500	-1.573%	59	9,473	-81.598%
2026-03-27	34.1000	35.6100	34.1000	35.6100	+14.465%	20	9,507	-81.887%
2026-03-26	29.0000	31.1100	29.0000	31.1100	+8.209%	60	9,509	-79.267%
2026-03-25	28.3200	28.8100	28.2600	28.7500	-6.837%	272	9,512	-77.565%
2026-03-24	30.5000	30.8600	30.5000	30.8600	+6.414%	5	9,535	-79.099%
2026-03-23	28.1500	29.0000	28.1300	29.0000	-8.805%	41	9,534	-77.759%
2026-03-20	31.3000	31.9000	31.1000	31.8000	+2.054%	18	9,523	-79.717%
2026-03-19	30.9100	31.1600	30.3500	31.1600	+2.399%	104	9,520	-79.300%
2026-03-18	28.6500	30.4300	28.4500	30.4300	+9.658%	193	9,453	-78.804%
2026-03-17	28.6100	28.6100	27.6000	27.7500	-3.646%	24	9,309	-76.757%
2026-03-16	30.5100	30.5100	28.8000	28.8000	-10.000%	73	9,327	-77.604%
2026-03-13	30.7500	32.0000	30.7500	32.0000	+3.393%	224	9,305	-79.844%
2026-03-12	30.1500	31.1000	30.1500	30.9500	+6.175%	325	9,312	-79.160%
2026-03-11	28.5300	29.6000	28.5300	29.1500	+2.102%	48	9,336	-77.873%
2026-03-10	28.9700	29.5000	28.5500	28.5500	-3.220%	5	9,300	-77.408%
2026-03-09	30.5000	32.3200	29.5000	29.5000	-1.667%	70	9,298	-78.136%
2026-03-06	28.4600	30.0000	28.2100	30.0000	+11.152%	41	9,320	-78.500%
2026-03-05	26.4200	27.9000	26.4200	26.9900	-2.844%	284	9,315	-76.102%
2026-03-04	28.9300	28.9300	27.5700	27.7800	-11.416%	23	9,314	-76.782%
2026-03-03	34.7000	34.8500	31.3400	31.3600	-0.728%	16	9,317	-79.432%
2026-03-02	33.9500	33.9500	31.1900	31.5900	-0.504%	79	9,316	-79.582%
2026-02-27	32.8000	32.9500	31.4500	31.7500	-3.260%	35	9,255	-79.685%
2026-02-26	30.4500	32.8200	30.2400	32.8200	+6.906%	53	9,238	-80.347%
2026-02-25	30.7500	30.7500	30.7000	30.7000	-3.155%	12	9,245	-78.990%
2026-02-24	33.3500	33.3500	30.8500	31.7000	-5.655%	152	9,245	-79.653%
2026-02-23	32.9000	34.3700	32.9000	33.6000	+8.562%	19	9,188	-80.804%
2026-02-20	33.3000	33.3000	30.6000	30.9500	-7.474%	59	9,183	-79.160%
2026-02-19	33.8000	33.9000	32.8400	33.4500	+2.294%	41	9,208	-80.717%
2026-02-18	33.1500	33.1500	32.6800	32.7000	-7.549%	28	9,208	-80.275%
2026-02-17	36.5000	36.5000	35.0500	35.3700	-2.266%	85	9,202	-81.764%
2026-02-13	36.4900	36.8000	35.0000	36.1900	-0.385%	373	9,217	-82.177%
2026-02-12	34.5800	36.9800	34.3200	36.3300	+9.001%	104	9,217	-82.246%
2026-02-11	32.5500	33.8300	32.3500	33.3300	+4.647%	122	9,158	-80.648%
2026-02-10	29.9600	31.8500	29.9600	31.8500	+4.770%	63	9,151	-79.749%
2026-02-09	32.1400	32.1400	29.1600	30.4000	-0.066%	16	9,142	-78.783%
2026-02-06	36.2600	36.2600	30.2500	30.4200	+11.633%	421	9,143	-78.797%
2026-02-05	25.8000	27.7900	25.5500	27.2500	+21.652%	186	9,101	-76.330%
2026-02-04	20.3500	22.7500	20.3500	22.4000	+10.727%	79	9,010	-71.205%
2026-02-03	18.6200	21.1900	18.6200	20.2300	+9.648%	501	8,963	-68.117%
2026-02-02	19.1500	19.1500	18.1000	18.4500	-6.582%	167	9,144	-65.041%
2026-01-30	19.7000	20.2100	18.9400	19.7500	+2.865%	53	9,010	-67.342%
2026-01-29	20.3000	20.6900	19.2000	19.2000	+3.560%	66	9,008	-66.406%
2026-01-28	17.3500	18.9300	17.3100	18.5400	+0.433%	57	8,962	-65.210%
2026-01-27	19.6400	19.6400	18.4600	18.4600	-5.333%	19	8,930	-65.060%
2026-01-26	18.9000	19.6500	18.9000	19.5000	+0.775%	41	8,931	-66.923%
2026-01-23	19.5500	19.5500	19.0000	19.3500	-5.839%	31	8,912	-66.667%
2026-01-22	21.0000	21.0000	20.5500	20.5500	-5.517%	11	8,917	-68.613%
2026-01-21	22.5000	23.6500	21.7500	21.7500	-4.185%	721	8,642	-70.345%
2026-01-20	21.2600	23.0400	21.0300	22.7000	+17.922%	80	8,429	-71.586%
2026-01-16	19.7000	20.4500	19.2500	19.2500	-4.467%	63	8,398	-66.494%
2026-01-15	20.2500	20.2500	19.3100	20.1500	-2.184%	12	8,398	-67.990%
2026-01-14	20.0500	20.8500	20.0000	20.6000	+10.456%	114	8,394	-68.689%
2026-01-13	17.5500	19.2000	17.5500	18.6500	+7.617%	167	8,380	-65.416%
2026-01-12	17.3000	17.4100	17.0000	17.3300	-0.971%	430	8,359	-62.781%
2026-01-09	18.3000	18.3500	17.4500	17.5000	-2.016%	95	8,208	-63.143%
2026-01-08	18.7600	19.0500	17.8600	17.8600	-5.151%	67	8,205	-63.886%
2026-01-07	19.0500	19.1000	18.3000	18.8300	-1.927%	39	8,192	-65.746%
2026-01-06	21.1300	21.1300	18.8000	19.2000	-11.521%	59	8,175	-66.406%
2026-01-05	22.7700	22.7700	21.6500	21.7000	-10.331%	25	8,170	-70.276%
2026-01-02	23.8900	24.9000	23.5100	24.2000	+8.520%	47	8,177	-73.347%
2025-12-31	21.8000	22.3200	21.8000	22.3000	+2.765%	20	8,157	-71.076%
2025-12-30	22.1000	22.1500	21.7000	21.7000	-0.046%	151	8,157	-70.276%
2025-12-29	22.1000	22.1200	21.7100	21.7100	-0.184%	49	8,066	-70.290%
2025-12-26	22.2100	22.2100	21.7500	21.7500	-0.685%	13	8,032	-70.345%
2025-12-24	22.2500	22.3000	21.9000	21.9000	-1.573%	38	8,003	-70.548%
2025-12-23	22.7500	22.8700	22.2300	22.2500	-5.400%	74	8,003	-71.011%
2025-12-22	24.3000	24.3000	23.2000	23.5200	-2.000%	154	7,962	-72.577%
2025-12-19	24.6000	24.6000	24.0000	24.0000	-2.952%	7	7,841	-73.125%
2025-12-18	25.0400	25.0400	24.0200	24.7300	-4.517%	30	7,834	-73.918%
2025-12-17	25.4900	26.0500	25.4900	25.9000	-0.576%	3	7,841	-75.097%
2025-12-16	26.5000	26.8100	26.0500	26.0500	-0.192%	12	7,839	-75.240%
2025-12-15	26.0000	26.6600	26.0000	26.1000	+1.556%	50	7,831	-75.287%
2025-12-12	25.7000	25.7000	25.7000	25.7000	+5.199%	6	7,815	-74.903%
2025-12-11	24.4300	24.4300	24.4300	24.4300	+3.342%	1	7,809	-73.598%
2025-12-10	23.8500	23.8500	23.4500	23.6400	-6.450%	4	7,808	-72.716%
2025-12-09	25.4500	25.4500	25.2000	25.2700	-1.673%	32	7,809	-74.476%
2025-12-08	24.8300	25.7000	24.6500	25.7000	+3.337%	6	7,817	-74.903%
2025-12-05	24.6500	25.0500	24.6500	24.8700	-2.661%	306	7,816	-74.065%
2025-12-04	24.2200	26.0100	24.2200	25.5500	+6.017%	17	7,778	-74.755%
2025-12-03	24.7000	24.7000	24.1000	24.1000	+3.212%	25	7,782	-73.237%
2025-12-02	23.3500	23.3500	22.4400	23.3500	+0.344%	9	7,758	-72.377%
2025-12-01	23.8500	23.8500	23.2600	23.2700	-4.002%	20	7,753	-72.282%
2025-11-28	24.4200	24.5000	24.2400	24.2400	-3.962%	7	7,751	-73.391%
2025-11-26	24.4900	25.4500	24.4900	25.2400	-0.316%	4	7,756	-74.445%
2025-11-25	26.1400	26.1400	25.1500	25.3200	-6.912%	64	7,756	-74.526%
2025-11-24	27.4000	27.4000	27.2000	27.2000	-8.139%	26	7,727	-76.287%
2025-11-21	32.1000	32.1000	29.1200	29.6100	-5.761%	24	7,742	-78.217%
2025-11-20	27.6100	31.4200	26.8500	31.4200	+6.077%	353	7,726	-79.472%
2025-11-19	29.4500	30.0500	29.4500	29.6200	+4.149%	30	7,431	-78.224%
2025-11-18	27.2500	29.1500	27.2500	28.4400	+11.224%	21	7,428	-77.321%
2025-11-17	25.2000	25.5700	25.2000	25.5700	+4.581%	6	7,435	-74.775%
2025-11-14	24.4500	24.4500	24.4500	24.4500	+16.318%	1	7,433	-73.620%
2025-11-12	20.9500	21.0200	20.6700	21.0200	+5.628%	511	7,434	-69.315%
2025-11-11	19.9000	19.9000	19.9000	19.9000	+1.272%	15	7,035	-67.588%
2025-11-10	19.1400	19.6500	19.1400	19.6500	-6.828%	5	7,035	-67.176%
2025-11-07	22.8100	23.1700	21.0900	21.0900	-2.901%	167	7,035	-69.417%
2025-11-06	19.7500	21.7200	19.7500	21.7200	+11.671%	236	7,062	-70.304%
2025-11-05	20.1700	20.1700	19.3500	19.4500	-0.256%	5	7,095	-66.838%
2025-11-04	18.4900	19.5000	18.2000	19.5000	+7.438%	1,654	7,094	-66.923%
2025-11-03	17.3400	18.1500	17.1500	18.1500	-9.926%	69	7,176	-64.463%
2025-10-31	19.1400	20.1800	18.2300	20.1500	-28.036%	307	7,176	-67.990%
2025-10-30	26.8900	28.0000	25.9100	28.0000	+9.804%	28	7,310	-76.964%
2025-10-29	24.1100	25.5000	24.1100	25.5000	+4.294%	22	7,311	-74.706%
2025-10-28	25.1300	25.4000	24.0300	24.4500	-3.053%	95	7,308	-73.620%
2025-10-27	24.6000	25.4500	24.4700	25.2200	-3.075%	45	7,313	-74.425%
2025-10-24	26.5500	26.5500	25.4800	26.0200	-6.234%	41	7,313	-75.211%
2025-10-23	27.9500	28.4500	27.7000	27.7500	-6.282%	20	7,294	-76.757%
2025-10-22	28.5000	29.6100	28.5000	29.6100	+10.115%	32	7,292	-78.217%
2025-10-21	28.1000	28.2100	26.6000	26.8900	-8.662%	1,144	7,290	-76.013%
2025-10-20	30.3500	30.3700	29.3500	29.4400	-6.835%	36	6,181	-78.091%
2025-10-17	31.5100	33.2600	31.5100	31.6000	+0.317%	69	6,183	-79.589%
2025-10-16	29.6700	32.5000	29.6100	31.5000	+2.041%	432	6,173	-79.524%
2025-10-15	30.1200	31.4300	30.0500	30.8700	+1.646%	24	5,872	-79.106%
2025-10-14	31.4500	31.4500	28.9300	30.3700	+8.581%	25	5,862	-78.762%
2025-10-13	28.8500	28.8500	27.9200	27.9700	-6.829%	20	5,862	-76.940%
2025-10-10	28.1100	30.0700	28.0600	30.0200	+18.656%	323	5,866	-78.514%
2025-10-09	26.7000	26.7000	25.3000	25.3000	+2.098%	19	5,596	-74.506%
2025-10-08	25.5700	25.5700	24.7800	24.7800	-8.392%	5	5,612	-73.971%
2025-10-07	26.7500	27.2000	26.7500	27.0500	+0.371%	14	5,610	-76.155%
2025-10-06	28.2000	28.3000	26.8400	26.9500	-0.810%	516	5,610	-76.067%
2025-10-03	25.8200	27.1700	25.8200	27.1700	+3.505%	28	5,198	-76.261%
2025-10-02	26.5300	26.6500	26.0000	26.2500	+1.351%	15	5,209	-75.429%
2025-10-01	26.8700	26.9100	25.9000	25.9000	-2.960%	20	5,200	-75.097%
2025-09-30	26.5000	27.2000	26.4600	26.6900	+3.650%	451	5,182	-75.834%
2025-09-29	26.5800	26.5800	25.7500	25.7500	-2.903%	9	4,908	-74.951%
2025-09-26	27.1600	27.1600	26.5200	26.5200	-5.014%	77	4,909	-75.679%
2025-09-25	27.2300	28.1900	26.7000	27.9200	+2.459%	548	4,703	-76.898%
2025-09-24	26.2800	27.3300	26.2800	27.2500	+2.060%	39	4,309	-76.330%
2025-09-23	26.4500	26.8700	26.0000	26.7000	+12.658%	46	4,291	-75.843%
2025-09-22	23.1500	23.7000	22.6500	23.7000	+7.973%	9	4,292	-72.785%
2025-09-19	21.9500	21.9500	21.8300	21.9500	-0.679%	10	4,291	-70.615%
2025-09-18	22.1000	22.1000	22.1000	22.1000	-3.704%	1	4,291	-70.814%
2025-09-17	22.9500	22.9500	22.9500	22.9500	+6.054%	4	4,292	-71.895%
2025-09-16	22.0000	22.0000	21.6000	21.6400	-3.822%	35	4,290	-70.194%
2025-09-15	22.5000	22.5000	22.5000	22.5000	-5.263%	34	4,294	-71.333%
2025-09-12	23.2900	23.7500	23.2900	23.7500	+3.893%	50	4,318	-72.842%
2025-09-11	22.4500	22.8800	22.4500	22.8600	+4.527%	185	4,269	-71.785%
2025-09-10	20.5300	22.5000	20.5300	21.8700	+9.350%	6	4,264	-70.508%
2025-09-09	20.7500	20.7500	20.0000	20.0000	-3.892%	70	4,262	-67.750%
2025-09-08	20.4000	20.9300	20.4000	20.8100	-2.529%	68	4,263	-69.005%
2025-09-05	21.3100	21.3500	21.3100	21.3500	+2.892%	13	4,245	-69.789%
2025-09-04	21.4000	21.4500	20.6500	20.7500	-13.361%	171	4,244	-68.916%
2025-09-03	23.9500	23.9500	23.9500	23.9500	-2.325%	1	4,193	-73.069%
2025-09-02	24.1500	24.6500	24.1500	24.5200	+8.496%	12	4,193	-73.695%
2025-08-29	22.7000	22.7000	22.5100	22.6000	+6.203%	4	4,180	-71.460%
2025-08-28	21.0800	21.2800	21.0800	21.2800	-4.187%	4	4,180	-69.690%
2025-08-27	22.1300	22.2100	22.1300	22.2100	-1.682%	2	4,181	-70.959%
2025-08-26	22.6700	22.7000	22.5400	22.5900	+3.151%	1,307	4,131	-71.448%
2025-08-25	22.5100	22.6200	21.9000	21.9000	-2.753%	13	3,022	-70.548%
2025-08-22	22.8500	23.1000	22.5200	22.5200	-10.279%	180	3,020	-71.359%
2025-08-21	25.1000	25.2000	24.6100	25.1000	+4.366%	20	3,149	-74.303%
2025-08-20	23.8500	24.7200	23.8500	24.0500	+6.841%	18	3,151	-73.181%
2025-08-19	22.1800	22.5100	22.1800	22.5100	+4.068%	6	3,148	-71.346%
2025-08-18	22.1500	22.1500	21.6300	21.6300	+0.511%	10	3,149	-70.180%
2025-08-15	21.7500	21.7500	21.5200	21.5200	-0.139%	38	3,142	-70.028%
2025-08-14	22.1500	22.2900	20.9500	21.5500	-8.493%	505	3,107	-70.070%
2025-08-13	24.4300	24.4300	23.5500	23.5500	-4.462%	23	2,837	-72.611%
2025-08-12	24.6500	24.6500	24.6500	24.6500	-0.202%	1	2,819	-73.834%
2025-08-11	24.8700	24.8700	24.7000	24.7000	-0.202%	74	2,819	-73.887%
2025-08-08	24.3000	24.7500	24.3000	24.7500	-1.980%	11	2,818	-73.939%
2025-08-07	24.3800	25.2500	24.3800	25.2500	+1.610%	1,306	2,816	-74.455%
2025-08-06	25.8500	25.8500	24.8500	24.8500	-10.932%	23	2,632	-74.044%
2025-08-05	27.5000	28.0900	27.1500	27.9000	-2.618%	39	2,635	-76.882%
2025-08-04	28.1700	29.3300	27.6200	28.6500	-1.036%	22	2,651	-77.487%
2025-08-01	26.4800	28.9500	26.4800	28.9500	+33.410%	99	2,644	-77.720%
2025-07-31	21.3600	21.7500	20.4000	21.7000	-2.691%	348	2,562	-70.276%
2025-07-30	22.1500	22.3000	22.1500	22.3000	+1.134%	2	2,422	-71.076%
2025-07-29	21.4000	22.2000	21.4000	22.0500	+4.255%	39	2,422	-70.748%
2025-07-28	21.3500	21.3500	20.8200	21.1500	-2.129%	26	2,395	-69.504%
2025-07-25	21.9900	21.9900	21.6100	21.6100	-0.644%	10	2,397	-70.153%
2025-07-24	22.0900	22.1500	21.5500	21.7500	-7.051%	40	2,397	-70.345%
2025-07-23	23.4000	23.6500	23.3000	23.4000	-1.763%	7	2,374	-72.436%
2025-07-22	23.0500	24.2500	23.0500	23.8200	+2.013%	16	2,375	-72.922%
2025-07-21	23.3000	23.4400	23.0900	23.3500	-6.225%	21	2,373	-72.377%
2025-07-18	25.5000	25.6500	24.8500	24.9000	-2.161%	6	2,381	-74.096%
2025-07-17	25.8500	25.9500	25.4500	25.4500	-2.228%	8	2,379	-74.656%
2025-07-16	25.3000	26.1400	25.1500	26.0300	+5.598%	19	2,377	-75.221%
2025-07-15	24.8200	24.8200	24.4600	24.6500	-2.569%	105	2,376	-73.834%
2025-07-11	25.3000	25.3000	25.3000	25.3000	-4.959%	5	2,476	-74.506%
2025-07-10	27.0700	27.1500	26.6200	26.6200	-0.635%	130	2,476	-75.770%
2025-07-09	26.8500	26.9700	26.6500	26.7900	-3.355%	10	2,376	-75.924%
2025-07-08	27.1700	27.8900	27.1700	27.7200	+2.477%	8	2,380	-76.732%
2025-07-07	27.0000	27.0500	27.0000	27.0500	-5.088%	6	2,378	-76.155%
2025-07-02	28.6400	28.6400	28.5000	28.5000	+0.707%	2	2,374	-77.368%
2025-07-01	28.3000	28.3000	28.3000	28.3000	-0.702%	1	2,374	-77.208%
2025-06-30	27.4500	28.5000	27.4500	28.5000	-1.110%	51	2,375	-77.368%
2025-06-27	28.6500	28.9400	28.2700	28.8200	-1.470%	13	2,324	-77.620%
2025-06-26	30.7000	30.7000	29.2500	29.2500	-8.077%	10	2,316	-77.949%
2025-06-25	31.9400	31.9400	31.7500	31.8200	-4.444%	10	2,321	-79.730%
2025-06-23	33.5500	33.5500	33.2000	33.3000	-0.745%	11	2,321	-80.631%
2025-06-20	33.4000	33.6900	33.4000	33.5500	+10.289%	8	2,322	-80.775%
2025-06-18	30.4200	30.4200	30.4200	30.4200	-2.155%	6	2,316	-78.797%
2025-06-17	31.2200	31.3500	31.0900	31.0900	+0.129%	4	2,316	-79.254%
2025-06-16	31.1900	31.2400	31.0500	31.0500	-7.064%	6	2,316	-79.227%
2025-06-13	33.4100	33.4100	33.4100	33.4100	+2.958%	4	2,317	-80.694%
2025-06-12	32.7500	32.7500	32.4000	32.4500	+3.674%	5	2,318	-80.123%
2025-06-11	31.3000	31.3000	31.3000	31.3000	+1.164%	1	2,319	-79.393%
2025-06-10	30.7500	31.5200	30.7500	30.9400	+0.585%	6	2,319	-79.153%
2025-06-09	31.1500	31.1500	30.7000	30.7600	-5.644%	105	2,319	-79.031%
2025-06-06	32.6000	32.6000	32.6000	32.6000	-0.821%	2	2,218	-80.215%
2025-06-05	32.9700	32.9700	32.8500	32.8700	-7.042%	23	2,219	-80.377%
2025-06-03	34.3500	35.3600	34.3500	35.3600	+1.173%	7	2,222	-81.759%
2025-06-02	36.7700	36.7700	34.9500	34.9500	-2.917%	2	2,223	-81.545%
2025-05-29	36.0000	36.0000	36.0000	36.0000	+2.128%	1	2,224	-82.083%
2025-05-28	35.4700	35.6600	35.2500	35.2500	-0.704%	4	2,223	-81.702%
2025-05-27	36.4500	36.4500	35.5000	35.5000	-7.912%	25	2,220	-81.831%
2025-05-23	38.7000	38.7000	38.5500	38.5500	+2.228%	4	2,203	-83.268%
2025-05-21	37.8000	37.8000	37.7100	37.7100	+3.884%	1,016	2,203	-82.896%
2025-05-20	36.6000	36.6000	36.3000	36.3000	+3.125%	42	1,299	-82.231%
2025-05-19	34.9000	35.2000	34.9000	35.2000	-1.262%	55	1,275	-81.676%
2025-05-16	35.6500	35.6500	35.6500	35.6500	-0.280%	80	1,220	-81.907%
2025-05-15	36.1200	36.8300	35.7200	35.7500	+5.613%	62	1,220	-81.958%
2025-05-14	33.9500	33.9500	33.3500	33.8500	+3.359%	8	1,178	-80.945%
2025-05-13	32.8500	32.9500	32.7500	32.7500	-4.296%	202	1,171	-80.305%
2025-05-12	34.5200	34.7500	34.2200	34.2200	-18.427%	6	1,298	-81.151%
2025-05-08	41.9200	41.9800	41.9200	41.9500	-6.819%	30	1,296	-84.625%
2025-05-05	45.0200	45.0200	45.0200	45.0200	+3.021%	1	1,296	-85.673%
2025-05-02	43.5000	43.7000	43.1500	43.7000	-1.354%	130	1,295	-85.240%
2025-05-01	44.7800	44.7800	44.3000	44.3000	-2.637%	51	1,340	-85.440%
2025-04-28	45.5000	45.5000	45.5000	45.5000	-0.979%	5	1,343	-85.824%
2025-04-24	46.2900	46.2900	45.9500	45.9500	-6.984%	21	1,348	-85.963%
2025-04-23	46.9000	49.4000	46.9000	49.4000	-16.512%	167	1,349	-86.943%
2025-04-21	59.1800	59.1800	59.1700	59.1700	+8.969%	6	1,352	-89.099%
2025-04-17	54.3000	54.3000	54.3000	54.3000	+5.171%	1	1,352	-88.122%
2025-04-16	52.0000	52.0000	51.6300	51.6300	+2.603%	2	1,352	-87.507%
2025-04-15	49.5500	50.3200	49.5500	50.3200	+11.082%	3	1,351	-87.182%
2025-04-09	45.1300	45.3000	45.1300	45.3000	-22.959%	4	1,351	-85.762%
2025-04-08	49.0800	58.8000	49.0800	58.8000	+3.430%	29	1,352	-89.031%
2025-04-07	60.2000	60.2000	56.8500	56.8500	+1.518%	4	1,378	-88.654%
2025-04-04	57.8500	57.8500	54.2200	56.0000	+11.376%	12	1,377	-88.482%
2025-04-03	49.3000	52.5000	49.3000	50.2800	+6.820%	9	1,379	-87.172%
2025-03-31	46.9500	47.0700	46.8400	47.0700	+9.211%	10	1,372	-86.297%
2025-03-28	43.1000	43.1000	43.1000	43.1000	+20.391%	2	1,375	-85.035%
2025-03-25	36.0000	36.0000	35.8000	35.8000	-2.717%	2	1,375	-81.983%
2025-03-24	37.0000	37.0700	36.8000	36.8000	-10.419%	53	1,374	-82.473%
2025-03-21	41.0800	41.0800	41.0800	41.0800	-0.170%	2	1,348	-84.299%
2025-03-20	41.6700	41.6700	41.1300	41.1500	+4.654%	20	1,347	-84.326%
2025-03-17	39.4000	39.4000	39.3200	39.3200	-1.847%	50	1,347	-83.596%
2025-03-14	40.0600	40.0600	40.0600	40.0600	-6.881%	40	1,323	-83.899%
2025-03-13	43.0200	43.0200	43.0200	43.0200	+6.275%	1	1,303	-85.007%
2025-03-12	40.4800	40.4800	40.4800	40.4800	-2.669%	1	1,303	-84.066%
2025-03-11	43.1500	43.1500	41.5500	41.5900	-4.303%	21	1,303	-84.491%
2025-03-10	43.3800	43.4600	43.2800	43.4600	+6.000%	9	1,290	-85.159%
2025-03-07	41.0000	41.0000	41.0000	41.0000	+10.811%	2	1,290	-84.268%
2025-03-06	37.0000	37.0000	37.0000	37.0000	+6.017%	1	1,289	-82.568%
2025-03-05	36.9700	36.9700	34.4000	34.9000	-5.676%	110	1,289	-81.519%
2025-03-04	39.3000	40.2000	37.0000	37.0000	+6.844%	3	1,228	-82.568%
2025-02-28	34.6300	34.6300	34.6300	34.6300	+8.151%	10	1,226	-81.375%
2025-02-26	32.0200	32.0200	32.0200	32.0200	-8.514%	1	1,226	-79.856%
2025-02-25	35.0000	35.0000	35.0000	35.0000	+9.718%	5	1,225	-81.571%
2025-02-21	29.6900	31.9000	29.6900	31.9000	+11.851%	26	1,225	-79.781%
2025-02-20	28.2500	28.5200	28.2500	28.5200	+2.960%	9	1,225	-77.384%
2025-02-19	27.9500	27.9500	27.5500	27.7000	+0.362%	18	1,224	-76.715%
2025-02-18	27.3000	27.7000	27.3000	27.6000	+4.151%	17	1,222	-76.630%
2025-02-14	26.5000	26.5000	26.5000	26.5000	+2.317%	900	1,212	-75.660%
2025-02-12	26.0200	26.3500	25.7000	25.9000	+3.270%	7	1,212	-75.097%
2025-02-10	25.3500	25.3500	25.0600	25.0800	-4.639%	7	1,211	-74.282%
2025-02-07	26.2500	26.3000	26.2400	26.3000	+6.263%	26	1,218	-75.475%
2025-02-06	24.6500	24.7500	24.6000	24.7500	-1.786%	253	1,205	-73.939%
2025-02-05	25.2000	25.2000	25.2000	25.2000	+8.155%	10	954	-74.405%
2025-02-04	24.3500	24.3500	23.3000	23.3000	-5.438%	2	944	-72.318%
2025-02-03	25.4600	25.7000	24.6400	24.6400	-0.765%	5	945	-73.823%
2025-01-31	24.8300	24.8300	24.8300	24.8300	+2.773%	2	944	-74.023%
2025-01-28	23.9500	24.1600	23.9500	24.1600	-6.465%	2	944	-73.303%
2025-01-27	27.4800	27.4800	25.8300	25.8300	+0.702%	32	945	-75.029%
2025-01-24	25.6500	25.6500	25.6500	25.6500	-0.195%	2	961	-74.854%
2025-01-23	25.6500	25.7000	25.6300	25.7000	-5.341%	3	960	-74.903%
2025-01-21	26.7600	27.1500	26.7500	27.1500	-4.670%	26	762	-76.243%
2025-01-17	28.8000	28.8000	28.4800	28.4800	-2.997%	402	762	-77.353%
2025-01-16	29.3600	29.3600	29.3600	29.3600	-2.426%	3	762	-78.031%
2025-01-15	30.0000	30.0900	30.0000	30.0900	-4.476%	11	765	-78.564%