Dark

AMZN20270115P230
AMZN Jan 15 2027 230.00 Put (AMZN270115P00230000)
option OPRA

EOD

Aug 20, 2026

8.70+15.232%(+1.15)824

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.3300	8.7500	8.2000	8.7000	+15.232%	824	9,655	0.000%
2026-08-19	8.6000	8.6000	7.5500	7.5500	-10.333%	68	8,837	+15.232%
2026-08-18	8.5000	8.5000	8.0500	8.4200	-0.824%	225	8,806	+3.325%
2026-08-17	7.4500	8.5000	7.4500	8.4900	+6.391%	109	8,740	+2.473%
2026-08-14	8.0000	8.0000	7.8200	7.9800	+0.377%	217	8,772	+9.023%
2026-08-13	7.4000	7.9600	7.3000	7.9500	+3.922%	154	8,725	+9.434%
2026-08-12	7.1000	7.6500	7.0800	7.6500	+10.072%	39	8,799	+13.725%
2026-08-11	6.5000	6.9500	6.4000	6.9500	+8.255%	35	8,794	+25.180%
2026-08-10	6.7000	6.7000	6.2800	6.4200	-8.936%	58	8,795	+35.514%
2026-08-07	6.9000	7.0500	6.6000	7.0500	-7.359%	110	8,814	+23.404%
2026-08-06	7.3500	7.6100	7.2000	7.6100	-1.933%	18	8,815	+14.323%
2026-08-05	7.1000	7.8500	6.9300	7.7600	+9.296%	143	8,823	+12.113%
2026-08-04	7.2500	7.2500	6.6000	7.1000	+14.887%	1,052	8,867	+22.535%
2026-08-03	6.7000	7.4500	5.7500	6.1800	-18.684%	1,211	8,403	+40.777%
2026-07-31	9.7000	9.7000	7.6000	7.6000	-60.478%	2,103	8,689	+14.474%
2026-07-30	19.5000	19.8000	17.4000	19.2300	-12.312%	131	7,283	-54.758%
2026-07-29	20.7900	22.2000	19.5000	21.9300	+10.035%	118	7,266	-60.328%
2026-07-28	19.2500	21.0500	19.2500	19.9300	+2.468%	436	7,254	-56.347%
2026-07-27	18.9000	20.0500	18.4000	19.4500	-2.015%	158	7,356	-55.270%
2026-07-24	19.6100	20.0000	18.9000	19.8500	-1.047%	131	7,327	-56.171%
2026-07-23	18.7400	20.5900	18.7400	20.0600	+24.984%	543	7,313	-56.630%
2026-07-22	16.2000	16.5500	15.9100	16.0500	+6.858%	70	7,632	-45.794%
2026-07-21	15.1500	15.2000	14.8500	15.0200	+3.586%	23	7,614	-42.077%
2026-07-20	14.8500	14.9500	14.0000	14.5000	-8.228%	58	7,609	-40.000%
2026-07-17	16.5000	16.5000	15.2500	15.8000	+11.268%	62	7,582	-44.937%
2026-07-16	14.3000	14.3000	13.4000	14.2000	+2.675%	32	7,587	-38.732%
2026-07-15	15.0000	15.0000	13.6400	13.8300	-14.630%	479	7,583	-37.093%
2026-07-14	16.7000	17.0000	16.1000	16.2000	+2.857%	84	7,503	-46.296%
2026-07-13	16.0000	16.0000	15.7000	15.7500	-7.625%	83	7,473	-44.762%
2026-07-10	15.3300	17.0500	15.3300	17.0500	+3.333%	94	7,404	-48.974%
2026-07-09	17.5500	18.0000	16.5000	16.5000	-7.459%	78	7,374	-47.273%
2026-07-08	17.7500	17.8300	17.7500	17.8300	+6.194%	20	7,314	-51.206%
2026-07-07	16.5300	17.5800	16.4500	16.7900	-0.297%	30	7,306	-48.183%
2026-07-06	18.0000	18.0000	16.8400	16.8400	-6.961%	67	7,316	-48.337%
2026-07-02	17.8500	18.1000	17.0000	18.1000	-0.822%	123	7,202	-51.934%
2026-07-01	19.2000	20.2000	17.3200	18.2500	-5.195%	330	7,202	-52.329%
2026-06-30	18.7000	19.2500	18.2500	19.2500	+3.774%	295	7,090	-54.805%
2026-06-29	19.2000	19.2000	17.0000	18.5500	-19.172%	337	7,025	-53.100%
2026-06-26	22.6500	22.9500	21.6500	22.9500	-5.165%	213	7,043	-62.092%
2026-06-25	23.5300	24.4500	22.2500	24.2000	+16.514%	190	7,018	-64.050%
2026-06-24	19.3500	20.7700	17.9300	20.7700	+2.568%	80	6,991	-58.113%
2026-06-23	20.7000	21.0500	20.0000	20.2500	-5.374%	1,310	6,931	-57.037%
2026-06-22	19.4200	21.7000	19.3700	21.4000	+20.904%	340	6,769	-59.346%
2026-06-18	18.7000	18.7000	17.3500	17.7000	-8.052%	54	6,660	-50.847%
2026-06-17	17.3000	19.2500	17.3000	19.2500	+18.608%	705	6,660	-54.805%
2026-06-16	16.0300	16.2300	15.9900	16.2300	-0.551%	76	7,065	-46.396%
2026-06-15	16.4700	16.6700	16.1200	16.3200	-18.195%	127	7,075	-46.691%
2026-06-12	19.5800	21.6200	19.5800	19.9500	+6.742%	31	7,070	-56.391%
2026-06-11	20.0500	20.5600	18.6900	18.6900	-6.783%	36	7,073	-53.451%
2026-06-10	18.6500	20.0500	18.6500	20.0500	+14.245%	76	7,072	-56.608%
2026-06-09	18.3200	19.4000	17.5500	17.5500	0.000%	87	7,122	-50.427%
2026-06-08	16.8000	17.8000	16.8000	17.5500	+2.933%	356	7,103	-50.427%
2026-06-05	14.7000	17.2700	14.7000	17.0500	+15.203%	149	7,173	-48.974%
2026-06-04	15.5000	15.5000	14.4500	14.8000	-8.923%	94	7,152	-41.216%
2026-06-03	14.7700	16.5500	14.7700	16.2500	+18.873%	51	7,155	-46.462%
2026-06-02	13.8500	14.7700	13.3700	13.6700	+10.242%	54	7,155	-36.357%
2026-06-01	11.7500	13.1000	11.7500	12.4000	+13.242%	140	7,113	-29.839%
2026-05-29	10.7000	11.0100	10.4700	10.9500	+5.797%	135	7,117	-20.548%
2026-05-28	11.3000	11.3000	10.3500	10.3500	-7.175%	113	7,153	-15.942%
2026-05-27	11.5000	11.5000	11.1500	11.1500	-7.469%	56	7,053	-21.973%
2026-05-26	11.4000	12.3000	11.4000	12.0500	+4.149%	47	7,053	-27.801%
2026-05-22	11.2500	11.5700	11.0500	11.5700	+2.662%	651	7,036	-24.806%
2026-05-21	12.5000	12.5000	11.2000	11.2700	-9.113%	21	7,035	-22.804%
2026-05-20	12.7700	12.7700	12.0000	12.4000	-6.061%	16	7,035	-29.839%
2026-05-19	13.2000	13.9500	13.1500	13.2000	+6.195%	1,238	6,920	-34.091%
2026-05-18	11.8700	12.4300	11.5500	12.4300	-0.956%	322	6,920	-30.008%
2026-05-15	12.6500	12.9700	12.5000	12.5500	+6.356%	54	6,920	-30.677%
2026-05-14	11.6500	12.0500	11.6500	11.8000	+1.724%	32	6,889	-26.271%
2026-05-13	12.6700	12.6700	11.5000	11.6000	-5.768%	32	6,738	-25.000%
2026-05-12	12.0000	12.8000	12.0000	12.3100	+5.214%	462	6,738	-29.326%
2026-05-11	11.2600	11.7000	11.0500	11.7000	+5.882%	196	6,738	-25.641%
2026-05-08	11.2500	11.3700	11.0500	11.0500	-1.515%	16	6,663	-21.267%
2026-05-07	10.9000	11.2200	10.8500	11.2200	+6.351%	84	6,659	-22.460%
2026-05-06	11.1000	11.3500	10.5000	10.5500	-5.804%	61	6,582	-17.536%
2026-05-05	10.5000	11.3500	10.2500	11.2000	-4.681%	82	6,579	-22.321%
2026-05-04	12.0000	12.0600	11.5500	11.7500	-5.622%	825	6,587	-25.957%
2026-05-01	13.2500	13.3000	11.8000	12.4500	-5.034%	159	5,858	-30.120%
2026-04-30	14.0800	14.5000	13.1100	13.1100	-9.148%	266	5,858	-33.638%
2026-04-29	15.6800	15.6800	13.8600	14.4300	-7.972%	83	5,679	-39.709%
2026-04-28	16.2000	16.2000	15.3500	15.6800	+2.618%	14	5,665	-44.515%
2026-04-27	15.1500	15.2800	14.9000	15.2800	+3.593%	52	5,666	-43.063%
2026-04-24	15.6100	16.0000	14.6800	14.7500	-13.286%	514	5,673	-41.017%
2026-04-23	16.8000	17.0100	16.0700	17.0100	+3.404%	60	5,492	-48.854%
2026-04-22	17.2800	17.2800	16.4500	16.4500	-7.324%	260	5,503	-47.112%
2026-04-21	17.0000	17.7500	17.0000	17.7500	-4.209%	36	5,553	-50.986%
2026-04-20	18.4300	19.1600	18.4300	18.5300	+3.810%	15	5,553	-53.049%
2026-04-17	17.1500	17.9500	16.0500	17.8500	-3.514%	53	5,541	-51.261%
2026-04-16	18.9400	19.7000	18.5000	18.5000	-1.596%	202	5,556	-52.973%
2026-04-15	19.0000	19.2500	18.7700	18.8000	-0.896%	252	5,718	-53.723%
2026-04-14	20.4000	20.4000	18.0000	18.9700	-13.379%	136	5,676	-54.138%
2026-04-13	22.6900	22.8000	21.9000	21.9000	-3.736%	393	5,698	-60.274%
2026-04-10	23.0100	23.0300	22.2000	22.7500	-9.000%	136	5,909	-61.758%
2026-04-09	27.9700	27.9700	25.0000	25.0000	-15.254%	724	5,827	-65.200%
2026-04-08	27.5500	29.5500	27.5500	29.5000	-11.940%	77	5,591	-70.508%
2026-04-07	34.6300	34.6300	33.5000	33.5000	-2.190%	18	5,569	-74.030%
2026-04-06	34.2500	34.2500	34.2500	34.2500	-4.115%	26	5,586	-74.599%
2026-04-02	35.8000	35.8000	35.7200	35.7200	+2.057%	2	5,591	-75.644%
2026-04-01	33.8800	35.0000	33.7500	35.0000	-7.822%	29	5,591	-75.143%
2026-03-31	37.9800	37.9800	37.8000	37.9700	-8.174%	8	5,606	-77.087%
2026-03-30	39.3100	41.5500	39.3100	41.3500	-1.524%	722	5,606	-78.960%
2026-03-27	40.4500	41.9900	40.4500	41.9900	+14.103%	33	5,761	-79.281%
2026-03-26	35.5000	36.8000	34.6500	36.8000	+5.505%	76	5,765	-76.359%
2026-03-25	33.7000	34.8800	33.7000	34.8800	-5.088%	86	5,772	-75.057%
2026-03-24	37.0000	37.0000	36.4500	36.7500	+6.368%	23	5,838	-76.327%
2026-03-23	35.0000	35.0000	33.8200	34.5500	-7.149%	33	5,839	-74.819%
2026-03-20	37.5700	37.5700	37.2100	37.2100	-0.241%	2	5,829	-76.619%
2026-03-19	38.0000	38.0000	37.3000	37.3000	+3.039%	2	5,828	-76.676%
2026-03-18	33.2900	36.2000	33.0200	36.2000	+11.728%	65	5,885	-75.967%
2026-03-17	33.6700	33.6700	32.4000	32.4000	-6.087%	24	5,827	-73.148%
2026-03-16	37.0000	37.0000	34.5000	34.5000	-7.383%	27	5,827	-74.783%
2026-03-13	36.6000	37.8000	36.6000	37.2500	+2.335%	116	5,827	-76.644%
2026-03-12	36.4000	36.5000	35.8700	36.4000	+6.277%	20	5,732	-76.099%
2026-03-11	32.8500	34.2500	32.8500	34.2500	+0.499%	3	5,729	-74.599%
2026-03-10	34.9500	34.9500	33.5000	34.0800	-8.140%	207	5,726	-74.472%
2026-03-09	37.1000	38.7700	36.9300	37.1000	+6.121%	90	5,776	-76.550%
2026-03-06	34.3500	34.9600	33.9000	34.9600	+8.910%	665	5,688	-75.114%
2026-03-05	33.1500	33.1500	32.1000	32.1000	-2.639%	33	5,023	-72.897%
2026-03-04	35.6600	35.6600	32.8000	32.9700	-12.546%	44	5,019	-73.612%
2026-03-03	38.0500	38.0500	37.7000	37.7000	-1.180%	3	5,007	-76.923%
2026-03-02	38.1500	38.1500	38.1500	38.1500	+3.388%	1	5,007	-77.195%
2026-02-27	37.4000	37.7300	36.9000	36.9000	+0.545%	14	5,008	-76.423%
2026-02-25	36.7000	36.7000	36.7000	36.7000	-0.998%	8	5,009	-76.294%
2026-02-24	37.2700	37.2700	37.0700	37.0700	-7.348%	5	5,009	-76.531%
2026-02-23	39.6500	40.0100	39.6500	40.0100	+8.281%	3	5,013	-78.255%
2026-02-20	37.3500	37.3500	36.5000	36.9500	-7.161%	6	5,011	-76.455%
2026-02-19	40.0000	40.0000	39.8000	39.8000	+0.252%	11	5,010	-78.141%
2026-02-18	39.1000	39.7000	39.1000	39.7000	-5.001%	2	5,001	-78.086%
2026-02-17	41.4000	42.2000	41.2500	41.7900	-2.246%	18	5,001	-79.182%
2026-02-13	42.6000	43.2000	41.5000	42.7500	-0.233%	86	4,941	-79.649%
2026-02-12	40.4500	43.6000	40.4500	42.8500	+8.207%	53	4,941	-79.697%
2026-02-11	38.8000	39.6000	38.8000	39.6000	+8.642%	7	4,937	-78.030%
2026-02-10	36.2500	36.4700	36.2500	36.4500	+0.358%	5	4,934	-76.132%
2026-02-09	39.9000	39.9000	36.3200	36.3200	+0.193%	50	4,929	-76.046%
2026-02-06	40.6500	41.2200	36.1500	36.2500	+11.060%	396	4,888	-76.000%
2026-02-05	30.7500	33.5000	30.7500	32.6400	+19.560%	295	4,670	-73.346%
2026-02-04	25.2400	27.4500	25.2400	27.3000	+7.607%	54	4,841	-68.132%
2026-02-03	24.2000	25.5000	24.1000	25.3700	+14.279%	71	4,827	-65.708%
2026-02-02	22.6500	22.6500	21.8500	22.2000	-7.113%	20	4,796	-60.811%
2026-01-30	22.8500	24.0000	22.8500	23.9000	+1.702%	33	4,802	-63.598%
2026-01-29	22.9700	24.8800	22.9700	23.5000	+3.982%	44	4,801	-62.979%
2026-01-28	21.7000	23.0300	21.2000	22.6000	+1.573%	80	4,810	-61.504%
2026-01-27	23.8700	24.0500	22.2000	22.2500	-6.118%	30	4,766	-60.899%
2026-01-26	23.7000	23.9100	23.3800	23.7000	+0.594%	26	4,761	-63.291%
2026-01-23	23.8600	23.8600	23.0100	23.5600	-5.382%	17	4,745	-63.073%
2026-01-22	25.8800	25.8800	24.8000	24.9000	-7.263%	57	4,747	-65.060%
2026-01-21	27.0500	28.7500	26.3500	26.8500	-3.208%	85	4,742	-67.598%
2026-01-20	25.0500	27.7600	25.0500	27.7400	+16.067%	414	4,727	-68.637%
2026-01-16	24.4000	24.5000	23.9000	23.9000	-2.249%	89	4,335	-63.598%
2026-01-15	24.0600	24.5000	23.9600	24.4500	-1.807%	1,021	4,335	-64.417%
2026-01-14	23.8000	25.1200	23.8000	24.9000	+9.934%	12	3,945	-65.060%
2026-01-13	21.0100	23.0600	21.0100	22.6500	+6.840%	54	3,939	-61.589%
2026-01-12	20.8500	21.2400	20.6800	21.2000	-0.094%	1,807	3,989	-58.962%
2026-01-09	22.1500	22.1500	21.2200	21.2200	-3.545%	177	4,345	-59.001%
2026-01-08	22.5000	22.5000	21.7000	22.0000	-3.930%	53	4,312	-60.455%
2026-01-07	22.9000	22.9000	22.2900	22.9000	-1.505%	37	4,308	-62.009%
2026-01-06	25.5500	25.5500	22.7800	23.2500	-11.429%	75	4,307	-62.581%
2026-01-05	27.7000	27.7000	26.0500	26.2500	-9.949%	89	4,320	-66.857%
2026-01-02	25.7300	29.5700	25.3600	29.1500	+8.364%	73	4,294	-70.154%
2025-12-31	26.2700	26.9000	26.2700	26.9000	+2.281%	19	4,245	-67.658%
2025-12-30	26.4300	26.5400	26.3000	26.3000	+0.382%	1,027	4,245	-66.920%
2025-12-29	26.6000	26.6000	26.2000	26.2000	-0.266%	14	3,588	-66.794%
2025-12-26	26.4700	26.5500	26.2700	26.2700	-0.868%	9	3,582	-66.882%
2025-12-24	26.5800	26.5800	26.5000	26.5000	-0.786%	24	3,551	-67.170%
2025-12-23	26.9000	27.5900	26.6800	26.7100	-4.980%	56	3,551	-67.428%
2025-12-22	28.8000	28.8000	27.7000	28.1100	-1.438%	56	3,535	-69.050%
2025-12-19	28.9000	28.9200	28.5200	28.5200	-3.973%	55	3,482	-69.495%
2025-12-18	28.7200	29.8600	28.7200	29.7000	-5.354%	6	3,429	-70.707%
2025-12-17	30.9300	31.3800	30.9300	31.3800	-0.790%	2	3,424	-72.275%
2025-12-16	31.2100	31.6300	31.2100	31.6300	+0.732%	20	3,423	-72.494%
2025-12-15	30.3000	31.6500	30.3000	31.4000	+4.702%	43	3,410	-72.293%
2025-12-12	28.8500	30.7500	28.8500	29.9900	+3.058%	13	3,392	-70.990%
2025-12-11	29.1100	29.2500	29.1000	29.1000	+2.827%	143	3,388	-70.103%
2025-12-10	28.8500	29.1900	27.9800	28.3000	-5.193%	16	3,409	-69.258%
2025-12-09	30.7000	30.7000	29.8500	29.8500	-2.547%	139	3,400	-70.854%
2025-12-08	30.2000	30.6600	30.1300	30.6300	+3.131%	30	3,287	-71.596%
2025-12-05	29.1000	29.7500	28.9500	29.7000	-1.000%	56	3,262	-70.707%
2025-12-04	29.5000	31.0200	29.5000	30.0000	+4.676%	34	3,275	-71.000%
2025-12-03	28.6600	29.0000	28.6000	28.6600	+2.798%	39	3,261	-69.644%
2025-12-02	27.8300	27.9200	27.0000	27.8800	+1.014%	22	3,246	-68.795%
2025-12-01	27.7200	28.2500	27.6000	27.6000	-3.833%	25	3,226	-68.478%
2025-11-28	29.1000	29.1000	28.7000	28.7000	-4.206%	9	3,210	-69.686%
2025-11-26	29.5100	30.1000	29.2100	29.9600	+0.537%	179	3,082	-70.961%
2025-11-25	31.6600	32.5500	29.7500	29.8000	-5.397%	229	3,082	-70.805%
2025-11-24	31.9200	32.1000	31.5000	31.5000	-8.163%	73	2,899	-72.381%
2025-11-21	37.0900	37.2200	34.3000	34.3000	-4.722%	23	2,885	-74.636%
2025-11-20	32.4800	36.0000	31.8000	36.0000	+3.986%	13	2,899	-75.833%
2025-11-19	34.8700	34.8700	34.6200	34.6200	+6.034%	18	2,894	-74.870%
2025-11-18	31.8000	34.1500	31.7700	32.6500	+8.328%	57	2,877	-73.354%
2025-11-17	30.0900	31.2600	29.6000	30.1400	+7.643%	22	2,871	-71.135%
2025-11-14	29.2100	29.2100	28.0000	28.0000	-0.709%	52	2,868	-68.929%
2025-11-13	27.8000	28.2000	27.8000	28.2000	+11.243%	16	2,852	-69.149%
2025-11-12	24.7200	25.3500	24.7200	25.3500	+7.826%	711	2,862	-65.680%
2025-11-11	23.5100	23.5100	23.5100	23.5100	-0.802%	1	3,114	-62.994%
2025-11-10	23.5000	24.1000	23.5000	23.7000	-12.384%	6	3,114	-63.291%
2025-11-07	26.5400	27.0500	26.5400	27.0500	+7.256%	13	3,115	-67.837%
2025-11-06	25.4000	25.6000	25.2200	25.2200	+6.638%	23	3,127	-65.504%
2025-11-05	23.8200	23.8200	23.5000	23.6500	+0.681%	5	3,125	-63.214%
2025-11-04	21.6900	23.4900	21.6900	23.4900	+7.162%	2	3,123	-62.963%
2025-11-03	21.9500	21.9500	21.1000	21.9200	-11.506%	62	3,072	-60.310%
2025-10-31	22.7500	24.7700	22.1500	24.7700	-23.972%	154	3,072	-64.877%
2025-10-30	31.5500	32.8300	30.9300	32.5800	+8.311%	104	3,156	-73.297%
2025-10-29	29.7400	30.3900	28.8900	30.0800	+1.279%	34	3,158	-71.077%
2025-10-28	30.0800	30.6000	28.6200	29.7000	-1.851%	57	3,162	-70.707%
2025-10-27	29.1500	30.2600	29.1500	30.2600	-1.497%	206	3,239	-71.249%
2025-10-24	31.0700	31.4900	30.4800	30.7200	-6.768%	176	3,239	-71.680%
2025-10-23	33.3600	33.7000	32.8500	32.9500	-4.465%	35	3,351	-73.596%
2025-10-22	34.4600	34.7800	34.0000	34.4900	+7.613%	1,085	3,349	-74.775%
2025-10-21	32.3500	32.6400	31.7600	32.0500	-7.717%	104	2,288	-72.855%
2025-10-20	35.7600	35.9800	34.7300	34.7300	-6.514%	14	2,290	-74.950%
2025-10-17	37.7400	39.0400	37.1000	37.1500	-0.295%	100	2,287	-76.581%
2025-10-16	34.9100	37.7100	34.9100	37.2600	+1.748%	21	2,236	-76.651%
2025-10-15	35.6600	36.6700	35.1000	36.6200	+1.949%	16	2,235	-76.242%
2025-10-14	36.9700	37.1500	34.1400	35.9200	+8.225%	28	2,233	-75.780%
2025-10-13	34.1000	34.1000	32.9800	33.1900	-3.657%	37	2,239	-73.787%
2025-10-10	29.8200	34.7500	29.8200	34.4500	+15.372%	30	2,236	-74.746%
2025-10-09	31.2600	31.4500	29.8600	29.8600	+0.370%	24	2,235	-70.864%
2025-10-08	31.4000	31.4000	29.7500	29.7500	-5.884%	6	2,241	-70.756%
2025-10-07	31.7000	31.7000	31.4100	31.6100	-1.557%	5	2,242	-72.477%
2025-10-06	33.2200	33.2200	32.0100	32.1100	-0.680%	15	2,242	-72.906%
2025-10-03	30.5600	32.3300	30.5600	32.3300	+4.459%	10	2,233	-73.090%
2025-10-02	32.3500	32.3500	30.9500	30.9500	-0.706%	201	2,235	-71.890%
2025-10-01	32.8000	32.8000	31.0800	31.1700	-1.204%	11	2,237	-72.089%
2025-09-30	32.2000	32.3500	31.5500	31.5500	+2.369%	24	2,237	-72.425%
2025-09-29	30.9000	31.4400	30.8200	30.8200	-2.468%	17	2,230	-71.772%
2025-09-26	32.0700	32.3000	31.6000	31.6000	-4.039%	13	2,223	-72.468%
2025-09-25	32.7000	32.9300	31.6500	32.9300	+3.067%	34	2,219	-73.580%
2025-09-24	31.6500	32.4000	31.6500	31.9500	+0.535%	28	2,228	-72.770%
2025-09-23	30.8000	31.8500	30.2100	31.7800	+11.941%	51	2,225	-72.624%
2025-09-22	27.1500	28.3900	27.1500	28.3900	+4.606%	157	2,208	-69.355%
2025-09-19	26.0700	27.1400	26.0700	27.1400	+0.593%	10	2,083	-67.944%
2025-09-18	27.0900	27.0900	26.3000	26.9800	+0.186%	39	2,077	-67.754%
2025-09-17	27.4800	27.6400	26.8200	26.9300	+4.299%	48	2,070	-67.694%
2025-09-16	26.2600	26.2600	25.7500	25.8200	-1.526%	18	2,090	-66.305%
2025-09-15	26.7000	26.7000	26.2200	26.2200	-7.120%	21	2,074	-66.819%
2025-09-12	27.9000	28.5000	27.2200	28.2300	+3.104%	14	2,053	-69.182%
2025-09-11	26.9000	27.3800	26.8700	27.3800	-0.073%	6	2,047	-68.225%
2025-09-10	25.4500	27.4000	25.4500	27.4000	+13.599%	95	2,047	-68.248%
2025-09-09	24.8200	25.0600	24.1200	24.1200	-3.327%	35	1,989	-63.930%
2025-09-08	25.2700	25.2700	24.5000	24.9500	-4.771%	40	1,979	-65.130%
2025-09-05	25.8600	26.2000	25.7300	26.2000	+4.968%	45	1,958	-66.794%
2025-09-04	25.1300	25.5700	24.9000	24.9600	-12.020%	46	1,946	-65.144%
2025-09-03	27.7600	28.6900	27.7600	28.3700	-1.081%	4	1,915	-69.334%
2025-09-02	28.6800	28.6800	28.6800	28.6800	+7.015%	12	1,915	-69.665%
2025-08-29	26.4100	27.1600	26.4100	26.8000	+5.553%	130	1,817	-67.537%
2025-08-28	25.8900	25.8900	25.3900	25.3900	-4.799%	98	1,817	-65.735%
2025-08-27	26.5300	26.6800	26.5000	26.6700	-1.696%	6	1,767	-67.379%
2025-08-26	27.6000	27.6000	26.9100	27.1300	+1.572%	18	1,766	-67.932%
2025-08-25	26.6500	26.8500	26.2700	26.7100	-1.074%	19	1,763	-67.428%
2025-08-22	27.2800	27.5500	27.0000	27.0000	-9.548%	16	1,761	-67.778%
2025-08-21	29.9400	29.9400	29.6000	29.8500	+4.371%	18	1,769	-70.854%
2025-08-20	29.7500	29.7500	28.4400	28.6000	+5.730%	26	1,784	-69.580%
2025-08-19	27.0500	27.0500	27.0500	27.0500	+5.049%	1	1,773	-67.837%
2025-08-18	26.1000	26.6000	25.7500	25.7500	-2.240%	38	1,772	-66.214%
2025-08-15	25.6000	26.3400	25.4300	26.3400	+1.935%	15	1,747	-66.970%
2025-08-14	26.2300	26.3800	25.1500	25.8400	-8.918%	38	1,747	-66.331%
2025-08-13	28.7100	28.8000	28.3700	28.3700	-5.748%	4	1,723	-69.334%
2025-08-11	30.2500	30.2500	29.5800	30.1000	+1.792%	8	1,725	-71.096%
2025-08-08	29.3000	29.5700	29.3000	29.5700	-2.474%	12	1,729	-70.578%
2025-08-07	28.8100	30.4400	28.8100	30.3200	+2.432%	7	1,719	-71.306%
2025-08-06	31.6400	31.6400	29.6000	29.6000	-11.457%	23	1,718	-70.608%
2025-08-05	32.4000	33.4300	32.4000	33.4300	-1.763%	17	1,708	-73.975%
2025-08-04	32.9500	34.5000	32.9500	34.0300	+0.680%	21	1,711	-74.434%
2025-08-01	31.7600	34.0000	31.3500	33.8000	+32.186%	30	1,700	-74.260%
2025-07-31	25.7100	26.1000	24.7200	25.5700	-4.196%	50	1,682	-65.976%
2025-07-30	26.5500	26.6900	26.4500	26.6900	+1.870%	96	1,654	-67.404%
2025-07-29	25.9500	26.4500	25.9500	26.2000	+2.745%	38	1,565	-66.794%
2025-07-28	25.0500	25.6900	25.0500	25.5000	-1.734%	37	1,545	-65.882%
2025-07-25	26.3900	26.3900	25.9500	25.9500	-1.331%	9	1,518	-66.474%
2025-07-24	26.1000	26.3000	26.0500	26.3000	-5.735%	7	1,518	-66.920%
2025-07-23	27.9500	28.3500	27.8400	27.9000	-1.553%	11	1,514	-68.817%
2025-07-22	28.5500	28.8300	28.2500	28.3400	+2.126%	25	1,514	-69.301%
2025-07-21	28.3700	28.3700	27.5400	27.7500	-5.451%	26	1,511	-68.649%
2025-07-18	29.9000	29.9500	29.2900	29.3500	-2.718%	15	1,511	-70.358%
2025-07-17	30.8000	30.9000	30.1700	30.1700	-1.950%	14	1,513	-71.163%
2025-07-16	29.9500	30.9500	29.7200	30.7700	+4.518%	37	1,515	-71.726%
2025-07-15	29.3500	29.5900	29.2000	29.4400	-2.030%	54	1,509	-70.448%
2025-07-14	30.0500	30.0500	30.0500	30.0500	-0.661%	10	1,532	-71.048%
2025-07-11	30.2500	30.2500	30.2500	30.2500	-4.724%	24	1,522	-71.240%
2025-07-09	32.0000	32.0000	31.7200	31.7500	-4.079%	4	1,516	-72.598%
2025-07-08	32.9400	33.1000	32.7000	33.1000	-2.790%	25	1,518	-73.716%
2025-07-01	34.0500	34.0500	34.0500	34.0500	-0.147%	5	1,499	-74.449%
2025-06-30	32.5000	34.1000	32.5000	34.1000	+0.739%	22	1,499	-74.487%
2025-06-27	33.3200	33.9900	33.3200	33.8500	-1.742%	6	1,480	-74.298%
2025-06-26	34.8500	35.0400	34.4500	34.4500	-7.143%	13	1,482	-74.746%
2025-06-25	37.2400	37.2400	37.1000	37.1000	-4.134%	4	1,482	-76.550%
2025-06-23	39.0000	39.0000	38.7000	38.7000	+8.282%	7	1,480	-77.519%
2025-06-18	35.7400	35.7400	35.7400	35.7400	-0.997%	1	1,479	-75.658%
2025-06-16	36.8500	36.8500	35.8500	36.1000	-0.138%	1,007	1,479	-75.900%
2025-06-10	36.1500	36.1500	36.1500	36.1500	+0.837%	1	481	-75.934%
2025-06-09	36.7000	36.7000	35.8500	35.8500	-4.654%	6	482	-75.732%
2025-06-06	37.9300	37.9300	37.6000	37.6000	-1.390%	10	482	-76.862%
2025-06-05	38.1300	38.1300	38.1300	38.1300	-7.384%	2	484	-77.183%
2025-05-28	40.5100	41.1700	40.5100	41.1700	-7.959%	5	486	-78.868%
2025-05-23	44.7300	44.7300	44.7300	44.7300	+2.357%	8	481	-80.550%
2025-05-22	43.7000	43.7000	43.7000	43.7000	+2.103%	1	481	-80.092%
2025-05-21	42.8000	42.8000	42.8000	42.8000	+0.469%	20	481	-79.673%
2025-05-20	41.8000	42.6000	41.8000	42.6000	+1.092%	6	501	-79.577%
2025-05-15	41.6800	42.1400	41.6800	42.1400	+10.720%	3	495	-79.355%
2025-05-13	37.4500	38.0600	37.4500	38.0600	-5.323%	184	429	-77.141%
2025-05-12	40.1400	40.2000	40.0500	40.2000	-17.165%	17	430	-78.358%
2025-05-09	48.5300	48.5300	48.5300	48.5300	-7.031%	2	423	-82.073%
2025-05-05	52.2000	52.2000	52.2000	52.2000	+0.096%	1	422	-83.333%
2025-04-29	52.1500	52.1500	52.1500	52.1500	-7.699%	1	421	-83.317%
2025-04-23	56.5000	56.5000	56.5000	56.5000	-17.095%	45	420	-84.602%
2025-04-21	66.8500	68.1500	66.8500	68.1500	+19.081%	2	375	-87.234%
2025-04-15	57.2300	57.2300	57.2300	57.2300	+0.105%	4	375	-84.798%
2025-04-14	57.1700	57.1700	57.1700	57.1700	+2.824%	5	379	-84.782%
2025-04-11	59.1000	59.1000	55.6000	55.6000	-15.257%	80	382	-84.353%
2025-04-07	67.8100	67.8100	65.0100	65.6100	+1.406%	3	407	-86.740%
2025-04-04	68.3000	68.3000	60.8400	64.7000	+9.198%	22	409	-86.553%
2025-04-03	55.5000	59.2500	55.5000	59.2500	+25.211%	22	403	-85.316%
2025-04-02	47.3200	47.3200	47.3200	47.3200	-10.599%	1	401	-81.615%
2025-03-31	52.3000	53.6500	52.3000	52.9300	+8.419%	9	400	-83.563%
2025-03-28	47.8900	48.8200	47.8900	48.8200	+9.708%	4	398	-82.179%
2025-03-26	44.3000	44.5000	44.3000	44.5000	+7.905%	7	396	-80.449%
2025-03-25	41.2400	41.2400	41.2400	41.2400	-14.173%	2	395	-78.904%
2025-03-20	45.6800	48.0500	45.6800	48.0500	-1.436%	37	393	-81.894%
2025-03-19	48.7500	48.7500	48.7500	48.7500	+3.437%	12	392	-82.154%
2025-03-17	47.1300	47.1300	47.1300	47.1300	-4.788%	5	380	-81.540%
2025-03-13	49.5000	49.5000	49.5000	49.5000	+5.634%	1	384	-82.424%
2025-03-11	47.8400	47.8400	46.8600	46.8600	-0.741%	2	384	-81.434%
2025-03-07	49.0900	49.0900	47.2100	47.2100	+3.146%	4	383	-81.572%
2025-03-06	44.8000	45.7700	44.8000	45.7700	+13.012%	3	384	-80.992%
2025-03-05	40.2600	40.5500	40.0000	40.5000	-12.584%	103	387	-78.519%
2025-03-04	45.3000	46.3300	45.3000	46.3300	+16.436%	6	393	-81.222%
2025-03-03	39.7900	39.7900	39.7900	39.7900	+11.927%	1	393	-78.135%
2025-02-27	35.5500	35.5500	35.5500	35.5500	-4.410%	1	392	-75.527%
2025-02-26	37.1900	37.1900	37.1900	37.1900	-9.842%	1	392	-76.607%
2025-02-25	41.2500	41.2500	41.2500	41.2500	+9.127%	1	390	-78.909%
2025-02-24	37.8000	37.8000	37.8000	37.8000	+5.734%	25	390	-76.984%
2025-02-21	35.7500	35.7500	35.7500	35.7500	+7.100%	2	390	-75.664%
2025-02-20	33.3800	33.3800	33.3800	33.3800	+4.804%	3	389	-73.936%
2025-02-19	32.6500	32.6500	31.8500	31.8500	-1.728%	6	389	-72.684%
2025-02-18	31.8500	32.4100	31.8500	32.4100	+6.787%	18	384	-73.156%
2025-02-13	30.9700	30.9700	30.3500	30.3500	-2.474%	2	371	-71.334%
2025-02-12	31.1200	31.1200	31.1200	31.1200	+2.740%	1	370	-72.044%
2025-02-11	30.2900	30.2900	30.2900	30.2900	+1.713%	7	369	-71.278%
2025-02-10	29.4400	29.7800	29.3000	29.7800	-4.856%	17	369	-70.786%
2025-02-07	29.0000	31.5500	29.0000	31.3000	+7.931%	48	368	-72.204%
2025-02-06	29.0500	29.0500	29.0000	29.0000	+4.317%	45	351	-70.000%
2025-02-04	27.8000	27.8000	27.8000	27.8000	-3.102%	10	326	-68.705%
2025-02-03	29.8500	29.8500	28.4300	28.6900	-1.069%	4	331	-69.676%
2025-01-31	29.0000	29.0000	29.0000	29.0000	-2.357%	4	332	-70.000%
2025-01-30	30.7300	30.8200	29.7000	29.7000	+4.394%	10	332	-70.707%
2025-01-28	28.1200	28.4500	28.0000	28.4500	-5.857%	18	324	-69.420%
2025-01-27	32.0500	32.0500	30.1700	30.2200	+0.265%	31	322	-71.211%
2025-01-24	30.0600	30.1400	29.6100	30.1400	+0.467%	272	311	-71.135%
2025-01-23	30.0100	30.0100	30.0000	30.0000	-1.316%	36	241	-71.000%
2025-01-22	29.8100	30.4000	29.8000	30.4000	-2.720%	16	213	-71.382%
2025-01-21	30.4500	32.3000	30.4500	31.2500	-11.673%	80	208	-72.160%
2025-01-03	35.3800	35.3800	35.3800	35.3800	-2.534%	2	188	-75.410%
2024-12-27	36.3000	36.3000	36.3000	36.3000	+6.765%	40	189	-76.033%
2024-12-26	34.0000	34.0000	34.0000	34.0000	+2.410%	2	209	-74.412%
2024-12-24	33.7700	33.7700	33.2000	33.2000	-4.350%	30	197	-73.795%
2024-12-23	35.0700	35.0700	34.7100	34.7100	-3.207%	16	197	-74.935%
2024-12-19	35.4300	35.8600	35.0700	35.8600	-3.029%	4	197	-75.739%
2024-12-18	33.0000	36.9800	33.0000	36.9800	+12.572%	16	194	-76.474%
2024-12-17	33.6500	33.6500	32.8500	32.8500	+0.305%	15	192	-73.516%
2024-12-16	33.0000	33.0000	32.6500	32.7500	-3.192%	14	170	-73.435%
2024-12-13	33.4000	33.8300	33.4000	33.8300	+1.045%	56	170	-74.283%
2024-12-12	33.9300	33.9300	32.9200	33.4800	+1.547%	21	142	-74.014%
2024-12-11	33.4700	33.4700	32.9500	32.9700	-4.435%	16	140	-73.612%
2024-12-10	34.4300	34.5000	34.4300	34.5000	+0.029%	6	141	-74.783%
2024-12-09	34.0000	34.4900	33.2300	34.4900	+1.891%	8	136	-74.775%
2024-12-06	34.5500	35.4000	33.8500	33.8500	-7.589%	192	135	-74.298%
2024-12-04	36.8100	37.0000	36.6300	36.6300	-5.422%	4	160	-76.249%
2024-12-03	38.7800	38.7800	38.7300	38.7300	-5.027%	3	162	-77.537%
2024-11-26	41.3500	41.3500	40.7800	40.7800	-11.406%	2	159	-78.666%
2024-11-22	45.9900	46.0300	45.9900	46.0300	-1.540%	4	159	-81.099%
2024-11-21	46.7500	46.7500	46.7500	46.7500	+8.469%	1	159	-81.390%