Dark

AMZN20271217P200
AMZN Dec 17 2027 200.00 Put (AMZN271217P00200000)
option OPRA

EOD

Aug 20, 2026

12.60+4.825%(+0.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.5500	12.6000	12.5500	12.6000	+4.825%	3	5,011	0.000%
2026-08-19	11.8000	12.0200	11.8000	12.0200	-4.603%	2	5,010	+4.825%
2026-08-18	12.7400	12.7400	12.4500	12.6000	-0.943%	33	5,009	0.000%
2026-08-17	12.3900	12.7600	12.3500	12.7200	+3.837%	90	5,005	-0.943%
2026-08-14	12.2700	12.3700	11.9000	12.2500	+2.855%	24	4,922	+2.857%
2026-08-13	11.8000	12.3500	11.8000	11.9100	0.000%	11	4,908	+5.793%
2026-08-12	11.8200	11.9100	11.8200	11.9100	+2.672%	4	4,915	+5.793%
2026-08-11	11.4800	11.6000	11.4000	11.6000	+2.928%	25	4,913	+8.621%
2026-08-10	10.8600	11.2700	10.8600	11.2700	-2.000%	2	4,899	+11.801%
2026-08-07	12.0500	12.0500	11.5000	11.5000	-4.167%	11	4,900	+9.565%
2026-08-06	11.7500	12.0000	11.7500	12.0000	-1.235%	9	4,901	+5.000%
2026-08-05	11.9500	12.1500	11.9500	12.1500	+6.579%	127	4,903	+3.704%
2026-08-04	11.1000	11.4500	11.1000	11.4000	+6.047%	27	4,902	+10.526%
2026-08-03	10.5500	10.7500	10.2400	10.7500	-9.283%	66	4,874	+17.209%
2026-07-31	13.1000	13.1000	11.8000	11.8500	-34.997%	68	4,868	+6.329%
2026-07-30	18.1700	18.2400	17.9500	18.2300	-9.797%	128	4,878	-30.883%
2026-07-29	20.2300	20.2300	20.2100	20.2100	+3.747%	20	4,858	-37.655%
2026-07-28	19.4800	19.4800	19.4800	19.4800	-0.562%	1	4,863	-35.318%
2026-07-27	18.8000	19.5900	18.7500	19.5900	+0.205%	18	4,863	-35.681%
2026-07-24	19.9500	19.9500	19.3000	19.5500	-1.263%	93	4,866	-35.550%
2026-07-23	19.6500	20.3000	19.6500	19.8000	+13.467%	16	4,869	-36.364%
2026-07-22	17.6000	17.6000	17.4500	17.4500	+1.453%	4	4,868	-27.794%
2026-07-21	17.1500	17.2000	16.8000	17.2000	+2.687%	19	4,867	-26.744%
2026-07-20	17.0500	17.0500	16.7000	16.7500	-4.450%	6	4,852	-24.776%
2026-07-17	17.5500	17.5500	17.5300	17.5300	+6.890%	3	4,857	-28.123%
2026-07-16	16.2500	16.4000	15.9500	16.4000	+0.613%	261	4,856	-23.171%
2026-07-15	16.7300	16.7300	16.3000	16.3000	-9.192%	2	4,904	-22.699%
2026-07-14	18.1500	18.2500	17.9500	17.9500	-0.222%	12	4,903	-29.805%
2026-07-13	17.9900	17.9900	17.9900	17.9900	-1.425%	1	4,903	-29.961%
2026-07-10	18.1000	18.2500	18.1000	18.2500	-5.342%	2	4,904	-30.959%
2026-07-09	19.2800	19.2800	19.2800	19.2800	+1.634%	8	4,902	-34.647%
2026-07-08	19.0900	19.0900	18.9700	18.9700	+4.231%	2	4,902	-33.579%
2026-07-07	18.2600	19.0000	18.1500	18.2000	-2.413%	32	4,903	-30.769%
2026-07-06	18.7000	18.7000	18.6500	18.6500	-1.842%	122	4,905	-32.440%
2026-07-02	19.0600	19.0600	19.0000	19.0000	-1.299%	2	4,825	-33.684%
2026-07-01	20.0000	20.0000	19.2500	19.2500	-2.284%	3	4,825	-34.545%
2026-06-30	19.7500	19.7500	19.4800	19.7000	+0.613%	45	4,825	-36.041%
2026-06-29	20.3000	20.3000	18.9000	19.5800	-12.706%	105	4,817	-35.649%
2026-06-26	22.7500	22.7500	21.8000	22.4300	-1.407%	46	4,814	-43.825%
2026-06-25	22.7300	22.7500	22.0000	22.7500	+11.520%	141	4,774	-44.615%
2026-06-24	19.9000	20.4000	19.9000	20.4000	-0.730%	5	4,727	-38.235%
2026-06-23	20.8500	20.9500	20.5000	20.5500	-3.294%	282	4,730	-38.686%
2026-06-22	19.5000	21.2500	19.5000	21.2500	+14.679%	50	4,711	-40.706%
2026-06-18	19.4900	19.5500	18.5300	18.5300	-3.740%	843	4,574	-32.002%
2026-06-17	19.0500	19.2500	19.0500	19.2500	+10.632%	2	4,574	-34.545%
2026-06-16	17.2500	17.4000	17.2400	17.4000	-0.968%	4	4,572	-27.586%
2026-06-15	18.0000	18.0000	17.5700	17.5700	-12.150%	3	4,573	-28.287%
2026-06-12	20.4000	20.4000	20.0000	20.0000	0.000%	23	4,573	-37.000%
2026-06-11	20.0000	20.0000	20.0000	20.0000	+1.678%	2	4,560	-37.000%
2026-06-10	19.2800	19.6700	19.2800	19.6700	+4.074%	7	4,558	-35.943%
2026-06-09	17.8300	19.3700	17.7800	18.9000	+2.773%	89	4,560	-33.333%
2026-06-08	18.3000	18.6500	18.3000	18.3900	+3.723%	5	4,626	-31.485%
2026-06-05	16.5800	17.7300	16.5800	17.7300	+8.044%	5	4,625	-28.934%
2026-06-04	16.4000	16.4100	16.4000	16.4100	-4.870%	3	4,625	-23.218%
2026-06-03	16.2500	17.2500	16.2500	17.2500	+11.506%	9	4,626	-26.957%
2026-06-02	16.1500	16.1500	15.4700	15.4700	+3.133%	505	4,621	-18.552%
2026-06-01	14.3300	15.2500	14.3300	15.0000	+11.111%	37	4,916	-16.000%
2026-05-29	13.1500	13.5000	13.1500	13.5000	+3.846%	5	4,896	-6.667%
2026-05-28	13.4200	13.5500	13.0000	13.0000	-2.985%	6	4,897	-3.077%
2026-05-27	13.5000	13.5000	13.2500	13.4000	-4.965%	539	4,899	-5.970%
2026-05-26	13.5000	14.1000	13.5000	14.1000	+5.224%	779	4,719	-10.638%
2026-05-22	13.2300	13.4000	13.2300	13.4000	-2.545%	2	4,875	-5.970%
2026-05-21	13.7500	13.7500	13.7500	13.7500	-1.008%	1	4,874	-8.364%
2026-05-20	14.2000	14.2000	13.8900	13.8900	-3.875%	8	4,874	-9.287%
2026-05-19	14.4000	14.9500	14.4000	14.4500	+8.647%	24	4,855	-12.803%
2026-05-18	13.3000	13.3000	13.3000	13.3000	-1.845%	1	4,855	-5.263%
2026-05-14	13.4900	13.5500	13.4900	13.5500	+1.271%	3	4,855	-7.011%
2026-05-13	13.9900	13.9900	13.3300	13.3800	-4.017%	8	4,857	-5.830%
2026-05-12	14.0000	14.0000	13.9400	13.9400	+6.250%	2	4,857	-9.613%
2026-05-11	12.8200	13.1200	12.8100	13.1200	+0.536%	42	4,857	-3.963%
2026-05-08	13.0200	13.1000	13.0200	13.0500	-1.136%	40	4,859	-3.448%
2026-05-07	12.7500	13.2000	12.7500	13.2000	+6.452%	8	4,834	-4.545%
2026-05-06	12.7400	13.0500	12.4000	12.4000	-3.876%	353	4,832	+1.613%
2026-05-05	12.8400	13.1300	12.7500	12.9000	-5.077%	774	4,713	-2.326%
2026-05-04	13.3200	13.8900	13.3200	13.5900	-3.685%	61	5,174	-7.285%
2026-05-01	14.2600	14.2600	13.6000	14.1100	-4.014%	1,318	4,147	-10.702%
2026-04-30	13.8100	15.6000	13.8100	14.7000	-4.047%	67	4,147	-14.286%
2026-04-29	15.9500	15.9500	15.2000	15.3200	-6.699%	641	4,157	-17.755%
2026-04-28	16.4200	16.4200	16.4200	16.4200	-0.785%	5	4,483	-23.264%
2026-04-27	16.3600	16.5500	16.3100	16.5500	+1.721%	121	4,488	-23.867%
2026-04-24	16.9000	17.1300	16.2500	16.2700	-8.338%	27	4,459	-22.557%
2026-04-23	17.4600	17.8300	17.3000	17.7500	+1.429%	8	4,467	-29.014%
2026-04-22	17.5000	17.5000	17.5000	17.5000	-5.559%	1	4,465	-28.000%
2026-04-21	18.2700	18.5300	18.2000	18.5300	-4.238%	5	4,466	-32.002%
2026-04-20	18.7500	19.3500	18.7500	19.3500	+7.143%	7	4,466	-34.884%
2026-04-17	17.9000	18.0600	17.9000	18.0600	-7.857%	3	4,464	-30.233%
2026-04-16	19.5400	19.6000	19.5400	19.6000	+0.979%	6	4,465	-35.714%
2026-04-15	19.7400	19.7400	19.4100	19.4100	-0.818%	14	4,463	-35.085%
2026-04-14	20.0000	20.1500	19.3600	19.5700	-11.045%	68	4,461	-35.616%
2026-04-13	22.4400	22.4400	22.0000	22.0000	-0.452%	6	4,408	-42.727%
2026-04-10	22.0900	22.1000	22.0900	22.1000	-7.104%	3	4,412	-42.986%
2026-04-09	24.0200	24.0200	23.7900	23.7900	-7.179%	12	4,412	-47.037%
2026-04-08	25.4900	26.1000	25.4900	25.6300	-9.912%	10	4,412	-50.839%
2026-04-07	28.4500	28.4500	28.4500	28.4500	-5.482%	1	4,405	-55.712%
2026-04-02	31.3500	31.3500	30.1000	30.1000	+4.152%	19	4,405	-58.140%
2026-04-01	28.8500	28.9000	28.7000	28.9000	-3.987%	5	4,405	-56.401%
2026-03-31	32.0000	32.0000	30.1000	30.1000	-7.810%	20	4,408	-58.140%
2026-03-30	32.8500	32.8500	32.4000	32.6500	-1.210%	3	4,395	-61.409%
2026-03-27	32.2000	33.1500	32.2000	33.0500	+13.730%	19	4,394	-61.876%
2026-03-26	29.0600	29.0600	29.0600	29.0600	-2.056%	1	4,401	-56.641%
2026-03-24	29.6800	29.6800	29.6700	29.6700	+3.524%	11	4,402	-57.533%
2026-03-23	28.2500	28.6600	28.2500	28.6600	-5.909%	11	4,411	-56.036%
2026-03-19	30.4600	30.4600	30.4600	30.4600	+4.674%	2	4,410	-58.634%
2026-03-18	29.1000	29.1000	29.1000	29.1000	+4.752%	1	4,412	-56.701%
2026-03-17	28.2900	28.2900	27.5500	27.7800	-4.536%	272	4,412	-54.644%
2026-03-16	29.1000	29.1000	29.1000	29.1000	-4.746%	10	4,656	-56.701%
2026-03-13	30.8500	30.8500	30.4500	30.5500	-0.326%	4	4,656	-58.756%
2026-03-12	30.9500	30.9500	30.5500	30.6500	+4.786%	3	4,659	-58.891%
2026-03-11	29.2500	29.2500	29.2500	29.2500	+2.993%	10	4,660	-56.923%
2026-03-10	28.4000	28.4000	28.4000	28.4000	-8.828%	20	4,655	-55.634%
2026-03-09	32.1300	32.3000	31.1500	31.1500	+5.665%	40	4,655	-59.551%
2026-03-06	29.0000	29.4800	29.0000	29.4800	+5.286%	4	4,675	-57.259%
2026-03-05	29.0900	29.0900	28.0000	28.0000	-1.926%	3	4,677	-55.000%
2026-03-04	29.7500	29.7500	28.3000	28.5500	-7.605%	24	4,678	-55.867%
2026-03-03	33.4900	33.4900	30.8500	30.9000	-1.811%	505	4,687	-59.223%
2026-03-02	31.4700	31.4700	31.4700	31.4700	-0.095%	1	4,930	-59.962%
2026-02-27	31.8200	31.8200	31.3500	31.5000	-1.563%	3	4,929	-60.000%
2026-02-26	31.0000	32.0000	31.0000	32.0000	+5.263%	8	4,929	-60.625%
2026-02-25	30.1800	30.4000	30.1800	30.4000	-8.846%	8	4,924	-58.553%
2026-02-23	32.8500	33.3500	32.8500	33.3500	+3.411%	2	4,924	-62.219%
2026-02-19	32.9200	32.9200	32.2500	32.2500	-1.225%	2	4,923	-60.930%
2026-02-18	32.3500	32.6500	31.8500	32.6500	-3.999%	308	4,921	-61.409%
2026-02-17	34.9200	34.9200	33.5100	34.0100	-1.847%	112	4,776	-62.952%
2026-02-13	35.0000	35.2500	33.6600	34.6500	+0.435%	60	4,696	-63.636%
2026-02-12	33.0000	35.0500	33.0000	34.5000	+6.481%	211	4,696	-63.478%
2026-02-11	31.5000	32.9000	31.5000	32.4000	+3.185%	34	4,680	-61.111%
2026-02-10	30.6000	31.4000	30.0700	31.4000	+2.850%	233	4,679	-59.873%
2026-02-09	31.8600	31.8600	30.3000	30.5300	-1.484%	18	4,602	-58.729%
2026-02-06	33.2000	33.2000	30.6000	30.9900	+13.516%	153	4,589	-59.342%
2026-02-05	27.1900	28.0000	26.9800	27.3000	+19.475%	43	4,537	-53.846%
2026-02-04	22.8500	22.8500	22.8500	22.8500	+0.661%	2	4,516	-44.858%
2026-02-03	22.7000	22.7000	22.7000	22.7000	+4.033%	100	4,514	-44.493%
2026-01-29	21.8200	21.8200	21.8200	21.8200	+3.412%	1	4,514	-42.255%
2026-01-28	20.6200	21.2500	20.6200	21.1000	-0.706%	208	4,513	-40.284%
2026-01-27	21.6900	21.6900	20.7500	21.2500	-1.620%	768	4,321	-40.706%
2026-01-26	21.4000	21.6500	21.4000	21.6000	+0.699%	108	3,716	-41.667%
2026-01-23	21.4500	21.4500	21.4500	21.4500	-12.126%	1	3,817	-41.259%
2026-01-21	23.6700	24.4100	23.6700	24.4100	+3.083%	2	3,818	-48.382%
2026-01-20	22.9600	23.6800	22.9500	23.6800	+9.376%	10	3,818	-46.791%
2026-01-16	21.6500	21.6500	21.6500	21.6500	-2.915%	1	3,819	-41.801%
2026-01-15	22.0500	22.3000	21.5600	22.3000	-1.327%	7	3,819	-43.498%
2026-01-14	22.1400	22.6000	22.1400	22.6000	+12.718%	2	3,818	-44.248%
2026-01-12	20.1000	20.1200	19.7500	20.0500	+0.250%	9	3,817	-37.157%
2026-01-09	20.9800	21.1000	20.0000	20.0000	-3.382%	8	3,817	-37.000%
2026-01-08	20.7000	20.7000	20.7000	20.7000	-2.220%	1	3,815	-39.130%
2026-01-07	21.7400	21.7400	21.0000	21.1700	-1.763%	6	3,815	-40.482%
2026-01-06	23.1800	23.1800	21.5500	21.5500	-14.990%	4	3,815	-41.531%
2026-01-02	25.3500	25.3500	25.3500	25.3500	+6.513%	2	3,816	-50.296%
2025-12-31	23.5200	23.8100	23.5200	23.8000	+0.933%	106	3,814	-47.059%
2025-12-30	23.3700	23.5800	23.3700	23.5800	+1.332%	3	3,814	-46.565%
2025-12-29	23.5000	23.5700	23.2700	23.2700	-0.343%	5	3,812	-45.853%
2025-12-26	23.6600	23.6600	23.3500	23.3500	-1.726%	5	3,809	-46.039%
2025-12-24	23.7600	23.7600	23.7600	23.7600	-1.000%	2	3,809	-46.970%
2025-12-23	24.0000	24.0000	24.0000	24.0000	-2.597%	1	3,809	-47.500%
2025-12-22	25.2500	25.4000	24.6400	24.6400	-1.872%	8	3,810	-48.864%
2025-12-19	25.1100	25.1100	25.1100	25.1100	-6.341%	1	3,813	-49.821%
2025-12-17	26.8100	26.8100	26.8100	26.8100	+0.450%	1	3,813	-53.003%
2025-12-16	26.9300	26.9300	26.6900	26.6900	-0.410%	12	3,812	-52.791%
2025-12-15	26.5000	26.8000	26.5000	26.8000	+2.682%	4	3,809	-52.985%
2025-12-12	26.1000	26.1000	26.1000	26.1000	+2.959%	1	3,810	-51.724%
2025-12-11	25.4500	25.7000	25.3500	25.3500	+1.807%	59	3,810	-50.296%
2025-12-10	25.0000	25.2400	24.7000	24.9000	-3.750%	15	3,800	-49.398%
2025-12-09	26.4700	26.4700	25.8700	25.8700	-2.377%	22	3,800	-51.295%
2025-12-08	25.8000	26.7000	25.8000	26.5000	+2.317%	104	3,798	-52.453%
2025-12-05	25.9000	25.9000	25.9000	25.9000	-2.079%	5	3,761	-51.351%
2025-12-04	26.5200	27.0000	26.4000	26.4500	+3.523%	39	3,761	-52.363%
2025-12-03	25.7000	25.7500	25.5500	25.5500	+3.441%	4	3,754	-50.685%
2025-12-02	24.9000	24.9000	24.2600	24.7000	-1.594%	454	3,751	-48.988%
2025-12-01	24.7600	25.1500	24.7600	25.1000	-1.375%	8	3,828	-49.801%
2025-11-28	25.6000	25.6000	25.4400	25.4500	-3.598%	18	3,828	-50.491%
2025-11-26	26.3500	26.4000	25.8700	26.4000	0.000%	212	3,813	-52.273%
2025-11-25	27.5000	27.5000	26.1500	26.4000	-4.348%	375	3,813	-52.273%
2025-11-24	27.4500	28.0000	27.4500	27.6000	-4.498%	189	3,573	-54.348%
2025-11-21	30.5500	30.8200	28.8500	28.9000	-5.246%	2,301	3,508	-56.401%
2025-11-20	27.3000	30.5000	27.3000	30.5000	+7.018%	8	2,220	-58.689%
2025-11-19	29.0400	29.7500	28.5000	28.5000	+1.641%	66	2,218	-55.789%
2025-11-18	28.1600	28.4400	27.6500	28.0400	+9.105%	114	2,283	-55.064%
2025-11-17	25.7500	26.6000	25.6300	25.7000	+2.390%	24	2,081	-50.973%
2025-11-14	25.3800	25.3800	24.4000	25.1000	+4.540%	24	2,072	-49.801%
2025-11-13	23.0000	24.0100	22.5500	24.0100	+8.544%	9	2,074	-47.522%
2025-11-12	22.1200	22.1200	22.1200	22.1200	+5.434%	1	2,076	-43.038%
2025-11-10	20.5500	21.4800	20.4000	20.9800	-3.761%	13	2,076	-39.943%
2025-11-07	22.7000	23.0900	21.8000	21.8000	-0.909%	15	2,079	-42.202%
2025-11-06	20.5400	22.2400	20.5400	22.0000	+9.290%	20	2,081	-42.727%
2025-11-05	20.4100	21.0200	20.1300	20.1300	-2.282%	86	2,081	-37.407%
2025-11-04	19.4000	20.6000	19.4000	20.6000	+9.284%	3	2,162	-38.835%
2025-11-03	19.7000	19.7000	18.5000	18.8500	-9.288%	31	2,174	-33.156%
2025-10-31	20.3700	20.9600	19.2000	20.7800	-20.505%	238	2,174	-39.365%
2025-10-30	25.0000	26.1400	24.5400	26.1400	+9.008%	29	2,253	-51.798%
2025-10-29	23.7000	24.2400	23.4500	23.9800	+2.698%	18	2,251	-47.456%
2025-10-28	23.5400	24.3000	23.1700	23.3500	-1.684%	23	2,252	-46.039%
2025-10-27	23.4200	23.7900	23.4200	23.7500	-2.982%	202	2,255	-46.947%
2025-10-24	24.7300	24.7300	24.0100	24.4800	-4.375%	26	2,255	-48.529%
2025-10-23	26.0200	26.2700	25.5000	25.6000	-6.055%	20	2,253	-50.781%
2025-10-22	26.4000	27.2500	26.3800	27.2500	+7.453%	19	2,251	-53.761%
2025-10-21	26.3800	26.5200	24.9800	25.3600	-6.074%	28	2,253	-50.315%
2025-10-20	27.9600	28.2900	27.0000	27.0000	-7.185%	22	2,256	-53.333%
2025-10-17	29.0000	29.0900	28.8000	29.0900	+0.241%	4	2,254	-56.686%
2025-10-16	27.2800	29.1500	27.2800	29.0200	+2.508%	17	2,254	-56.582%
2025-10-15	27.4800	28.4000	27.4700	28.3100	+1.652%	14	2,255	-55.493%
2025-10-14	28.8000	28.8000	26.7700	27.8500	+8.281%	51	2,254	-54.758%
2025-10-13	26.5400	26.5400	25.4700	25.7200	-4.387%	46	2,229	-51.011%
2025-10-10	23.2100	26.9000	23.2100	26.9000	+13.168%	59	2,238	-53.160%
2025-10-09	23.8400	24.0900	23.5600	23.7700	+2.545%	16	2,189	-46.992%
2025-10-08	24.0000	24.0000	22.9200	23.1800	-3.897%	7	2,182	-45.643%
2025-10-07	24.4600	24.6500	23.9500	24.1200	-0.536%	52	2,216	-47.761%
2025-10-06	25.3200	25.3200	24.2500	24.2500	-1.061%	39	2,216	-48.041%
2025-10-03	23.3900	24.5300	23.3700	24.5100	+3.026%	59	2,217	-48.592%
2025-10-02	23.9800	24.2800	23.6000	23.7900	+0.592%	13	2,221	-47.037%
2025-10-01	24.3000	24.3500	23.5300	23.6500	-0.839%	6	2,221	-46.723%
2025-09-30	23.9800	24.4700	23.8500	23.8500	+1.059%	55	2,220	-47.170%
2025-09-29	23.6000	23.7900	23.3700	23.6000	-3.000%	13	2,240	-46.610%
2025-09-26	24.1500	24.3900	24.1500	24.3300	-1.498%	1,002	2,244	-48.212%
2025-09-25	23.8700	24.7000	23.8700	24.7000	+1.604%	12	2,315	-48.988%
2025-09-24	23.7000	24.5300	23.7000	24.3100	+0.704%	34	2,316	-48.169%
2025-09-23	23.7500	24.3400	23.3700	24.1400	+13.922%	80	2,306	-47.804%
2025-09-22	21.2200	21.4400	21.1900	21.1900	+2.615%	3	2,322	-40.538%
2025-09-19	20.3200	20.6500	20.2300	20.6500	+0.536%	8	2,322	-38.983%
2025-09-18	21.4300	21.4600	20.4200	20.5400	-3.839%	64	2,322	-38.656%
2025-09-17	21.1300	21.4000	21.1000	21.3600	+5.481%	79	2,358	-41.011%
2025-09-16	20.7800	20.9500	20.1300	20.2500	-4.706%	13	2,358	-37.778%
2025-09-15	20.5600	21.2500	20.5600	21.2500	-2.568%	8	2,367	-40.706%
2025-09-12	21.1500	21.9600	21.1400	21.8100	+3.316%	79	2,367	-42.228%
2025-09-11	20.9000	21.1100	20.9000	21.1100	+0.428%	11	2,343	-40.313%
2025-09-10	20.6000	21.0200	19.8500	21.0200	+10.632%	38	2,332	-40.057%
2025-09-09	19.4000	19.4000	19.0000	19.0000	-2.213%	8	2,307	-33.684%
2025-09-08	19.7500	19.7500	19.1000	19.4300	-1.869%	153	2,310	-35.152%
2025-09-05	19.6500	19.9500	19.5200	19.8000	+3.018%	9	2,288	-36.364%
2025-09-04	19.3600	19.7200	19.1000	19.2200	-10.187%	116	2,289	-34.443%
2025-09-03	20.8500	21.4400	20.8500	21.4000	+0.706%	4	2,224	-41.121%
2025-09-02	21.9200	22.2000	21.2500	21.2500	+4.938%	9	2,224	-40.706%
2025-08-29	20.4500	20.4500	20.2500	20.2500	+3.846%	37	2,194	-37.778%
2025-08-28	19.9900	20.1900	19.5000	19.5000	-4.412%	148	2,194	-35.385%
2025-08-27	20.4500	20.4500	20.3800	20.4000	-0.488%	6	2,205	-38.235%
2025-08-26	20.5000	20.5000	20.5000	20.5000	+0.836%	1	2,207	-38.537%
2025-08-25	20.6000	20.6000	20.1500	20.3300	+0.148%	76	2,206	-38.023%
2025-08-22	22.3500	22.3500	20.3000	20.3000	-8.352%	12	2,180	-37.931%
2025-08-21	22.1500	22.2700	21.8800	22.1500	+3.023%	1,016	2,177	-43.115%
2025-08-20	22.1100	22.1100	21.4500	21.5000	+5.911%	62	1,179	-41.395%
2025-08-19	20.0000	20.3500	20.0000	20.3000	+3.519%	27	1,131	-37.931%
2025-08-18	19.5300	19.6500	19.5300	19.6100	+0.823%	82	1,107	-35.747%
2025-08-15	19.0200	19.5600	19.0200	19.4500	+1.620%	40	1,059	-35.219%
2025-08-14	19.5500	19.7500	19.0500	19.1400	-9.375%	31	1,063	-34.169%
2025-08-13	21.0400	21.1200	20.8500	21.1200	-0.938%	8	1,070	-40.341%
2025-08-12	22.4000	22.4000	21.3200	21.3200	-2.426%	515	1,078	-40.901%
2025-08-11	21.8500	21.8500	21.8500	21.8500	+0.460%	3	786	-42.334%
2025-08-08	21.7500	21.7500	21.7500	21.7500	-0.776%	1	789	-42.069%
2025-08-06	22.6600	22.7600	21.9200	21.9200	-8.970%	14	790	-42.518%
2025-08-05	24.1000	24.2000	23.8000	24.0800	-3.680%	8	798	-47.674%
2025-08-04	24.0000	25.2000	24.0000	25.0000	+2.041%	24	790	-49.600%
2025-08-01	24.4200	25.2900	23.5000	24.5000	+25.128%	75	772	-48.571%
2025-07-31	19.6400	19.9500	19.0000	19.5800	-4.254%	66	726	-35.649%
2025-07-30	20.2500	20.5900	20.1000	20.4500	+2.250%	17	713	-38.386%
2025-07-29	20.0000	20.3500	20.0000	20.0000	+2.564%	22	713	-37.000%
2025-07-28	19.3500	19.5000	19.1500	19.5000	-0.763%	4	707	-35.385%
2025-07-25	19.8200	19.8200	19.6500	19.6500	-1.008%	10	707	-35.878%
2025-07-24	20.3000	20.3000	19.7000	19.8500	-7.243%	20	707	-36.524%
2025-07-23	21.4800	21.4800	21.2000	21.4000	-0.465%	3	720	-41.121%
2025-07-22	21.8900	21.8900	21.4000	21.5000	+1.896%	19	720	-41.395%
2025-07-21	21.8000	21.8000	21.1000	21.1000	-5.169%	54	737	-40.284%
2025-07-18	22.7400	22.8500	22.2500	22.2500	-4.219%	18	756	-43.371%
2025-07-17	22.9400	23.2300	22.9400	23.2300	-0.086%	4	758	-45.760%
2025-07-16	22.6000	23.3400	22.6000	23.2500	+4.730%	12	756	-45.806%
2025-07-15	22.2500	22.5000	22.2000	22.2000	-2.887%	59	751	-43.243%
2025-07-14	23.1000	23.1600	22.7000	22.8600	-0.824%	27	755	-44.882%
2025-07-11	23.9300	23.9300	23.0500	23.0500	-6.072%	11	770	-45.336%
2025-07-10	24.5400	24.5400	24.5400	24.5400	+0.988%	1	767	-48.655%
2025-07-09	24.2000	24.6500	24.2000	24.3000	-3.953%	52	767	-48.148%
2025-07-08	24.7000	25.5800	24.7000	25.3000	+2.098%	18	809	-50.198%
2025-07-07	24.6300	24.7800	24.4500	24.7800	-0.482%	28	798	-49.153%
2025-07-03	24.9800	25.0900	24.7000	24.9000	-3.675%	47	730	-49.398%
2025-07-02	26.3500	26.3500	25.6500	25.8500	-2.305%	8	730	-51.257%
2025-07-01	26.7000	26.7000	26.2400	26.4600	+0.608%	3	748	-52.381%
2025-06-30	25.6000	26.6800	25.5500	26.3000	-2.230%	32	748	-52.091%
2025-06-27	26.2000	26.9000	25.8000	26.9000	+0.373%	140	736	-53.160%
2025-06-26	27.5000	27.5000	26.8000	26.8000	-5.166%	4	599	-52.985%
2025-06-25	27.6700	28.2600	27.6700	28.2600	-5.894%	12	598	-55.414%
2025-06-23	29.7100	30.0300	29.6700	30.0300	-0.563%	7	586	-58.042%
2025-06-20	30.2000	30.2000	30.2000	30.2000	+4.138%	2	584	-58.278%
2025-06-18	28.3600	29.0000	28.2800	29.0000	+2.983%	28	556	-56.552%
2025-06-17	28.0300	28.1600	27.8500	28.1600	+0.571%	9	556	-55.256%
2025-06-16	28.0000	28.0000	28.0000	28.0000	-3.780%	1	560	-55.000%
2025-06-11	27.8700	29.1000	27.8700	29.1000	+3.375%	5	560	-56.701%
2025-06-10	27.8700	28.1500	27.8700	28.1500	+1.332%	22	555	-55.240%
2025-06-09	28.4100	28.4100	27.5700	27.7800	-3.374%	17	575	-54.644%
2025-06-06	29.0500	29.1200	28.5000	28.7500	-3.685%	48	572	-56.174%
2025-06-05	30.0600	30.2200	29.3000	29.8500	-2.483%	44	551	-57.789%
2025-06-04	30.6100	30.6100	30.6100	30.6100	+0.459%	1	556	-58.837%
2025-06-03	30.4000	31.1500	30.0400	30.4700	-0.846%	5	556	-58.648%
2025-06-02	31.6600	31.6600	30.7300	30.7300	-4.417%	8	558	-58.998%
2025-05-30	32.0300	32.8200	31.7700	32.1500	+2.552%	52	556	-60.809%
2025-05-29	31.3500	31.3500	31.3500	31.3500	-0.318%	1	555	-59.809%
2025-05-28	31.2000	31.7800	30.8600	31.4500	0.000%	4	555	-59.936%
2025-05-27	32.7600	32.7600	31.0000	31.4500	-4.320%	53	553	-59.936%
2025-05-23	35.4000	35.4000	32.8700	32.8700	+3.203%	26	562	-61.667%
2025-05-22	32.1500	33.0000	31.6100	31.8500	-2.867%	28	562	-60.440%
2025-05-21	31.9200	32.7900	31.9200	32.7900	+4.760%	6	549	-61.574%
2025-05-20	31.3000	31.3000	31.3000	31.3000	+0.546%	1	543	-59.744%
2025-05-19	35.4500	35.4500	30.6800	31.1300	-0.860%	20	542	-59.525%
2025-05-16	31.0500	31.4000	31.0500	31.4000	+1.783%	12	529	-59.873%
2025-05-15	31.6000	31.7100	30.8500	30.8500	+2.662%	15	526	-59.157%
2025-05-14	29.5300	30.0500	29.3800	30.0500	+2.700%	3	516	-58.070%
2025-05-13	28.3800	29.2600	27.6500	29.2600	+0.034%	16	516	-56.938%
2025-05-12	29.1300	30.4000	29.1300	29.2500	-17.606%	20	513	-56.923%
2025-05-09	35.4600	35.7000	35.4600	35.5000	-4.826%	136	519	-64.507%
2025-05-07	36.9500	37.3000	36.9500	37.3000	-1.971%	22	461	-66.220%
2025-05-06	38.8700	38.8700	37.8500	38.0500	+6.583%	27	480	-66.886%
2025-05-02	37.6800	37.6800	35.1000	35.7000	-3.877%	12	453	-64.706%
2025-05-01	37.5000	37.5000	35.8500	37.1400	-8.183%	52	449	-66.074%
2025-04-30	41.0000	41.0000	40.4500	40.4500	+7.924%	13	448	-68.850%
2025-04-29	37.4800	37.4800	37.4800	37.4800	-1.833%	1	437	-66.382%
2025-04-24	38.6900	38.6900	38.1800	38.1800	-4.574%	4	436	-66.998%
2025-04-23	38.3100	40.2500	38.3100	40.0100	-11.010%	8	433	-68.508%
2025-04-22	45.8900	46.0800	44.2200	44.9600	-8.114%	66	431	-71.975%
2025-04-21	48.9300	48.9300	48.9300	48.9300	+10.952%	8	437	-74.249%
2025-04-17	44.1000	44.1000	44.1000	44.1000	-2.885%	1	437	-71.429%
2025-04-16	43.3700	45.4100	42.9000	45.4100	+7.479%	3	437	-72.253%
2025-04-15	41.0300	42.2900	40.5700	42.2500	-0.165%	19	436	-70.178%
2025-04-14	40.1300	42.3200	39.0000	42.3200	+3.220%	455	436	-70.227%
2025-04-11	43.0000	43.0000	41.0000	41.0000	-5.486%	8	329	-69.268%
2025-04-10	43.8500	43.8500	41.9400	43.3800	-7.898%	164	325	-70.954%
2025-04-09	49.5500	49.5500	47.1000	47.1000	-5.592%	2	178	-73.248%
2025-04-08	49.8900	49.8900	49.8900	49.8900	+10.744%	1	179	-74.744%
2025-04-07	52.4600	52.4600	44.2500	45.0500	+0.760%	10	178	-72.031%
2025-04-04	49.6200	49.6200	44.7100	44.7100	+4.609%	92	174	-71.818%
2025-04-03	40.0400	43.4500	40.0400	42.7400	+21.283%	16	136	-70.519%
2025-04-02	36.1000	36.3400	35.2400	35.2400	-3.134%	8	130	-64.245%
2025-04-01	37.5000	37.5000	35.7700	36.3800	-1.409%	3	130	-65.366%
2025-03-31	39.1000	39.4900	36.9000	36.9000	+6.095%	27	127	-65.854%
2025-03-28	33.3700	34.7800	33.3700	34.7800	+8.450%	4	123	-63.772%
2025-03-27	32.0200	32.5500	32.0000	32.0700	-0.558%	9	121	-60.711%
2025-03-26	31.0000	32.8000	31.0000	32.2500	+5.220%	49	120	-60.930%
2025-03-25	30.4000	30.6500	30.4000	30.6500	+0.657%	6	104	-58.891%
2025-03-24	32.1500	32.1500	30.4500	30.4500	-11.508%	30	105	-58.621%
2025-03-21	35.2000	35.5100	34.4100	34.4100	-1.007%	16	84	-63.383%
2025-03-20	33.7800	35.0000	33.7800	34.7600	-1.891%	32	79	-63.751%
2025-03-19	35.4300	35.4300	35.4300	35.4300	-0.394%	2	108	-64.437%
2025-03-18	35.6300	35.6300	35.3300	35.5700	+5.863%	3	106	-64.577%
2025-03-17	33.4900	33.6000	32.8900	33.6000	+1.205%	29	104	-62.500%
2025-03-14	34.4600	34.4600	33.2000	33.2000	-6.584%	66	101	-62.048%
2025-03-13	34.7800	35.5400	34.7800	35.5400	+5.931%	4	65	-64.547%
2025-03-12	32.8500	35.4500	32.8500	33.5500	+1.482%	16	65	-62.444%
2025-03-11	33.0600	33.0600	33.0600	33.0600	-10.334%	1	53	-61.887%
2025-03-10	34.6200	36.8700	34.1500	36.8700	+10.158%	46	53	-65.826%
2025-03-07	32.8700	36.2000	31.2000	33.4700	-0.149%	130	63	-62.354%
2025-03-06	30.3500	33.5200	30.3500	33.5200	+14.208%	8	15	-62.411%
2025-03-05	30.6800	31.0100	29.3500	29.3500	-6.796%	3	19	-57.070%
2025-03-04	32.5800	34.0000	30.2000	31.4900	+6.601%	29	16	-59.987%
2025-03-03	29.5400	29.5400	29.5400	29.5400	0.000%	5	5	-57.346%