Dark

AMZN20271217P225
AMZN Dec 17 2027 225.00 Put (AMZN271217P00225000)
option OPRA

EOD

Aug 20, 2026

20.30+3.571%(+0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.3000	20.3000	20.3000	20.3000	+3.571%	2	686	0.000%
2026-08-19	20.1400	20.1400	19.6000	19.6000	-3.448%	42	687	+3.571%
2026-08-18	20.8000	21.1700	20.2600	20.3000	-2.404%	86	647	0.000%
2026-08-17	20.8000	20.8000	20.8000	20.8000	+5.051%	1	609	-2.404%
2026-08-14	19.8000	19.8000	19.8000	19.8000	+2.964%	4	609	+2.525%
2026-08-13	19.2300	19.2300	19.2300	19.2300	-0.311%	1	605	+5.564%
2026-08-12	19.2900	19.2900	19.2900	19.2900	+8.371%	1	604	+5.236%
2026-08-10	17.8000	17.8000	17.8000	17.8000	-4.813%	2	603	+14.045%
2026-08-05	18.6500	18.7000	18.6500	18.7000	+10.979%	84	604	+8.556%
2026-08-03	16.8200	16.8500	16.8200	16.8500	-15.750%	17	520	+20.475%
2026-07-31	20.6500	20.6500	19.3100	20.0000	-30.314%	80	504	+1.500%
2026-07-30	28.7000	28.7000	28.7000	28.7000	-4.904%	1	537	-29.268%
2026-07-28	30.1800	30.1800	30.1800	30.1800	-1.049%	1	536	-32.737%
2026-07-27	29.3500	30.5000	29.3500	30.5000	-0.651%	58	536	-33.443%
2026-07-24	30.7000	30.7000	30.7000	30.7000	+0.755%	10	551	-33.876%
2026-07-23	30.2600	31.2000	30.2600	30.4700	+11.042%	11	551	-33.377%
2026-07-22	27.2400	27.4400	27.2400	27.4400	+5.013%	19	549	-26.020%
2026-07-20	26.1500	26.1500	25.6500	26.1300	-4.982%	45	548	-22.312%
2026-07-13	27.5000	27.5000	27.5000	27.5000	-5.822%	5	549	-26.182%
2026-07-08	29.1300	29.2100	29.0800	29.2000	+3.180%	32	554	-30.479%
2026-07-07	27.6600	28.3000	27.6600	28.3000	-5.667%	3	570	-28.269%
2026-07-01	30.0000	30.0000	30.0000	30.0000	-0.332%	1	572	-32.333%
2026-06-30	30.1000	30.1000	30.1000	30.1000	+4.152%	1	573	-32.558%
2026-06-29	29.0200	29.0200	28.9000	28.9000	-12.345%	11	572	-29.758%
2026-06-26	36.0000	36.0000	32.6100	32.9700	-2.253%	10	574	-38.429%
2026-06-25	34.6000	34.6000	33.3400	33.7300	+12.659%	19	573	-39.816%
2026-06-24	30.4700	30.4700	29.3500	29.9400	-3.730%	9	580	-32.198%
2026-06-23	31.1000	31.1000	31.1000	31.1000	-2.447%	1	585	-34.727%
2026-06-22	31.9700	32.2800	31.8800	31.8800	+9.365%	10	586	-36.324%
2026-06-18	29.1500	29.1500	29.1500	29.1500	-1.186%	2	575	-30.360%
2026-06-17	28.6500	29.5000	28.6500	29.5000	+8.896%	2	575	-31.186%
2026-06-16	27.0900	27.0900	27.0900	27.0900	-11.759%	5	574	-25.065%
2026-06-12	30.7000	30.7000	30.7000	30.7000	+2.986%	1	574	-33.876%
2026-06-11	30.3500	30.5600	29.8100	29.8100	+9.114%	3	573	-31.902%
2026-06-09	27.3200	27.3200	27.3200	27.3200	-2.254%	1	572	-25.695%
2026-06-08	28.4500	28.4500	27.9500	27.9500	+0.721%	2	572	-27.370%
2026-06-05	27.7500	27.7500	27.7500	27.7500	+3.160%	1	572	-26.847%
2026-06-03	26.0000	26.9000	26.0000	26.9000	+13.983%	29	572	-24.535%
2026-06-01	22.9000	23.6000	22.5600	23.6000	+13.189%	34	561	-13.983%
2026-05-29	20.8500	20.8500	20.8500	20.8500	-1.651%	5	528	-2.638%
2026-05-28	21.2000	21.2000	21.2000	21.2000	+1.630%	5	528	-4.245%
2026-05-27	20.8600	20.8600	20.8600	20.8600	-5.182%	12	528	-2.685%
2026-05-26	22.0000	22.0000	22.0000	22.0000	+1.243%	1	516	-7.727%
2026-05-20	21.8000	21.8000	21.7300	21.7300	-4.693%	11	515	-6.581%
2026-05-19	22.4000	23.5300	22.3500	22.8000	+11.765%	111	474	-10.965%
2026-05-11	20.4000	20.4000	20.4000	20.4000	-0.391%	5	474	-0.490%
2026-05-08	20.4800	20.4800	20.4800	20.4800	+0.441%	1	469	-0.879%
2026-05-07	20.2400	20.3900	20.2400	20.3900	+1.950%	3	470	-0.441%
2026-05-06	20.0000	20.0000	20.0000	20.0000	+1.523%	10	471	+1.500%
2026-05-05	19.7000	19.7000	19.7000	19.7000	-8.159%	9	471	+3.046%
2026-05-04	21.4500	21.4500	21.4500	21.4500	-0.556%	1	478	-5.361%
2026-05-01	21.3000	21.6000	21.3000	21.5700	-4.600%	21	469	-5.888%
2026-04-30	23.5000	23.5000	22.3900	22.6100	-3.582%	136	469	-10.217%
2026-04-29	24.2800	24.2800	23.4500	23.4500	-8.039%	3	415	-13.433%
2026-04-28	25.5000	25.5000	25.5000	25.5000	+1.675%	6	418	-20.392%
2026-04-27	25.0800	25.0800	25.0800	25.0800	+2.745%	1	414	-19.059%
2026-04-24	25.4800	25.4800	24.4100	24.4100	-8.714%	7	415	-16.837%
2026-04-23	26.2100	26.7400	26.0700	26.7400	-2.015%	31	419	-24.084%
2026-04-22	27.2900	27.2900	27.2900	27.2900	-2.291%	1	446	-25.614%
2026-04-21	27.9300	27.9300	27.9300	27.9300	+0.287%	1	448	-27.318%
2026-04-20	27.8500	27.8500	27.8500	27.8500	+1.791%	10	448	-27.110%
2026-04-17	27.3600	27.3600	27.3600	27.3600	-5.557%	1	448	-25.804%
2026-04-14	29.0900	29.0900	28.4300	28.9700	-8.871%	23	449	-29.928%
2026-04-13	32.2800	32.2800	31.7900	31.7900	-1.579%	17	447	-36.143%
2026-04-10	32.3000	32.3000	32.2200	32.3000	-5.886%	5	462	-37.152%
2026-04-09	36.4600	36.4600	34.3200	34.3200	-19.133%	23	461	-40.851%
2026-04-01	42.4400	42.4400	42.4400	42.4400	-9.239%	2	470	-52.168%
2026-03-27	46.7700	46.8500	46.7600	46.7600	+6.563%	6	468	-56.587%
2026-03-20	44.3000	44.3300	43.8800	43.8800	-0.657%	11	468	-53.737%
2026-03-19	44.1500	44.1700	44.1500	44.1700	-0.248%	3	469	-54.041%
2026-03-13	43.7500	44.2800	43.5000	44.2800	+1.304%	10	469	-54.155%
2026-03-12	43.4000	43.7300	43.4000	43.7100	+4.146%	5	467	-53.558%
2026-03-11	41.9700	41.9700	41.9700	41.9700	-5.707%	1	465	-51.632%
2026-02-27	44.5100	44.5100	44.5100	44.5100	-2.604%	5	465	-54.392%
2026-02-26	44.0400	45.7000	44.0400	45.7000	+4.889%	12	470	-55.580%
2026-02-25	43.5700	43.5800	43.5700	43.5700	-6.602%	5	469	-53.408%
2026-02-24	46.6700	46.6700	46.3000	46.6500	-5.624%	4	469	-56.484%
2026-02-13	49.4300	49.4300	49.4300	49.4300	-0.242%	3	469	-58.932%
2026-02-12	49.5500	49.5500	49.5500	49.5500	+5.695%	2	469	-59.031%
2026-02-11	46.8800	46.8800	46.8800	46.8800	+8.393%	1	469	-56.698%
2026-02-09	43.2500	43.2500	43.2500	43.2500	-3.438%	2	469	-53.064%
2026-02-06	46.8900	47.3300	44.7900	44.7900	+13.392%	174	467	-54.677%
2026-02-05	39.1000	39.7400	39.0000	39.5000	+14.030%	35	585	-48.608%
2026-02-04	33.3900	34.6400	33.3900	34.6400	+3.403%	2	552	-41.397%
2026-02-03	33.0000	33.5000	33.0000	33.5000	+8.590%	2	552	-39.403%
2026-02-02	30.8500	30.8500	30.8500	30.8500	-5.571%	2	553	-34.198%
2026-01-30	31.7200	32.6700	31.5000	32.6700	+2.801%	17	553	-37.863%
2026-01-29	31.7800	31.7800	31.7800	31.7800	+2.022%	4	569	-36.123%
2026-01-28	31.1500	31.1500	31.1500	31.1500	-0.479%	1	573	-34.831%
2026-01-27	31.8500	32.0000	31.3000	31.3000	-1.758%	56	572	-35.144%
2026-01-26	31.8500	31.8600	31.8500	31.8600	+1.079%	2	593	-36.284%
2026-01-23	31.4500	31.5200	31.4500	31.5200	-12.054%	24	595	-35.596%
2026-01-21	34.3500	35.8500	34.3500	35.8400	+3.285%	48	615	-43.359%
2026-01-20	34.8000	34.8000	34.7000	34.7000	+9.984%	2	570	-41.499%
2026-01-15	31.5500	31.5500	31.5500	31.5500	-4.074%	1	571	-35.658%
2026-01-14	32.6000	32.9000	32.6000	32.8900	+11.228%	4	571	-38.279%
2026-01-12	29.5400	29.6000	29.5400	29.5700	-0.772%	3	574	-31.349%
2026-01-09	29.8500	30.0300	29.8000	29.8000	-1.650%	30	577	-31.879%
2026-01-08	31.0600	31.0600	30.2500	30.3000	-2.415%	100	591	-33.003%
2026-01-07	31.6000	31.6000	31.0500	31.0500	-1.429%	95	512	-34.622%
2026-01-06	31.9200	31.9200	31.3500	31.5000	-8.136%	11	468	-35.556%
2026-01-05	34.9700	34.9700	34.2900	34.2900	-5.667%	6	470	-40.799%
2026-01-02	37.0300	37.0300	36.3500	36.3500	+5.977%	7	470	-44.154%
2025-12-30	34.3000	34.3000	34.3000	34.3000	-0.609%	2	466	-40.816%
2025-12-29	34.4100	34.5100	34.4100	34.5100	+0.087%	2	468	-41.176%
2025-12-23	34.4800	34.4800	34.4800	34.4800	-4.620%	5	467	-41.125%
2025-12-22	36.3000	36.3000	36.1500	36.1500	-0.083%	53	467	-43.845%
2025-12-19	36.1800	36.1800	36.1800	36.1800	-3.184%	2	467	-43.892%
2025-12-18	37.1500	37.3700	37.1500	37.3700	-2.809%	3	467	-45.678%
2025-12-15	38.6000	38.6700	38.4500	38.4500	+5.342%	7	466	-47.204%
2025-12-11	36.6000	36.6000	36.4000	36.5000	-1.405%	7	460	-44.384%
2025-12-09	37.0000	37.0200	37.0000	37.0200	-2.758%	2	465	-45.165%
2025-12-08	38.0700	38.0700	38.0700	38.0700	0.000%	3	465	-46.677%
2025-12-04	38.0700	38.0700	38.0700	38.0700	+3.874%	1	462	-46.677%
2025-12-03	36.6500	36.6500	36.6500	36.6500	+2.805%	1	462	-44.611%
2025-12-02	35.6500	35.6500	35.6500	35.6500	-0.972%	2	462	-43.058%
2025-12-01	35.2500	36.0000	35.2500	36.0000	-1.559%	2	462	-43.611%
2025-11-26	36.5700	36.5700	36.5700	36.5700	-3.636%	5	463	-44.490%
2025-11-25	38.7000	39.4200	37.9500	37.9500	-3.312%	12	463	-46.509%
2025-11-24	38.6500	39.2500	38.6500	39.2500	-4.268%	12	461	-48.280%
2025-11-21	41.6900	41.6900	40.8000	41.0000	-2.171%	3	455	-50.488%
2025-11-20	38.8600	41.9100	38.8600	41.9100	+1.625%	10	454	-51.563%
2025-11-19	41.2400	41.2400	41.2400	41.2400	+5.608%	1	459	-50.776%
2025-11-18	39.6400	40.3900	38.8500	39.0500	+6.172%	32	460	-48.015%
2025-11-17	36.7800	36.7800	36.7800	36.7800	+11.286%	1	445	-44.807%
2025-11-07	33.0500	33.0500	33.0500	33.0500	+9.764%	1	446	-38.578%
2025-11-04	30.1000	30.1100	30.1000	30.1100	+6.773%	2	446	-32.581%
2025-11-03	27.7500	28.2000	27.7500	28.2000	-8.083%	49	488	-28.014%
2025-10-31	30.5500	30.6800	28.4500	30.6800	-19.135%	66	488	-33.833%
2025-10-30	36.1600	37.9400	36.0500	37.9400	+7.876%	36	472	-46.494%
2025-10-29	34.7600	35.4100	34.2700	35.1700	+2.209%	43	481	-42.280%
2025-10-28	34.9500	35.5200	34.1600	34.4100	-1.206%	16	466	-41.006%
2025-10-27	34.2000	34.9500	34.2000	34.8300	-2.464%	16	471	-41.717%
2025-10-24	36.0200	36.2700	35.5600	35.7100	-5.153%	15	471	-43.153%
2025-10-23	37.8600	37.9500	37.5000	37.6500	+2.143%	13	468	-46.082%
2025-10-21	38.0900	38.1600	36.7000	36.8600	-6.684%	16	468	-44.927%
2025-10-20	40.6800	40.6800	39.5000	39.5000	-0.554%	16	469	-48.608%
2025-10-16	39.2100	39.7200	39.2100	39.7200	-2.167%	6	471	-48.892%
2025-10-15	39.8000	40.6000	39.8000	40.6000	+3.571%	3	471	-50.000%
2025-10-14	40.4900	40.6900	38.9600	39.2000	+4.283%	12	468	-48.214%
2025-10-13	37.2300	37.6500	37.1000	37.5900	-0.159%	15	468	-45.996%
2025-10-10	37.6700	37.6700	37.6500	37.6500	+10.735%	20	465	-46.082%
2025-10-09	35.5200	35.7700	34.0000	34.0000	+0.147%	16	450	-40.294%
2025-10-08	34.7500	34.9100	33.6500	33.9500	-5.379%	30	448	-40.206%
2025-10-07	35.6400	35.9300	35.5700	35.8800	-1.021%	18	443	-43.423%
2025-10-06	36.8500	36.8500	36.2500	36.2500	+0.722%	7	443	-44.000%
2025-10-03	35.7800	35.9900	35.7800	35.9900	+0.954%	4	443	-43.595%
2025-10-02	35.9500	35.9500	35.4500	35.6500	+1.945%	7	443	-43.058%
2025-10-01	36.5700	36.5700	34.7200	34.9700	-2.346%	20	444	-41.950%
2025-09-30	36.0000	36.0000	35.3700	35.8100	+2.814%	15	442	-43.312%
2025-09-29	34.6800	35.0800	34.6800	34.8300	-1.359%	46	441	-41.717%
2025-09-26	35.4200	36.0200	35.1000	35.3100	-1.998%	24	406	-42.509%
2025-09-25	35.7500	36.1000	35.2100	36.0300	+0.167%	19	406	-43.658%
2025-09-24	35.8500	35.9700	35.7800	35.9700	+2.333%	7	406	-43.564%
2025-09-23	34.0500	35.4500	34.0500	35.1500	+7.822%	207	411	-42.248%
2025-09-22	31.6500	32.6000	31.3800	32.6000	+6.189%	9	427	-37.730%
2025-09-19	30.4500	30.7000	30.0000	30.7000	+0.425%	16	425	-33.876%
2025-09-18	30.7400	31.8900	30.3900	30.5700	-3.504%	19	424	-33.595%
2025-09-17	31.2500	31.6800	31.2500	31.6800	+5.075%	4	422	-35.922%
2025-09-16	30.0700	30.2800	29.9200	30.1500	-3.520%	6	420	-32.670%
2025-09-15	30.7900	31.2500	30.6500	31.2500	-1.884%	6	418	-35.040%
2025-09-12	31.5000	32.3000	31.2500	31.8500	+2.412%	50	418	-36.264%
2025-09-11	31.1800	31.3300	30.6100	31.1000	+0.974%	28	429	-34.727%
2025-09-10	30.5100	30.8000	29.8600	30.8000	+9.142%	15	449	-34.091%
2025-09-09	28.8500	28.8500	28.2200	28.2200	-2.285%	5	446	-28.065%
2025-09-08	29.0600	29.4500	28.6300	28.8800	-2.498%	27	447	-29.709%
2025-09-05	28.9900	29.9000	28.9900	29.6200	+3.134%	9	443	-31.465%
2025-09-04	29.5500	29.6500	28.6100	28.7200	-9.742%	25	446	-29.318%
2025-09-03	31.0600	32.2300	31.0600	31.8200	-0.031%	33	453	-36.204%
2025-09-02	32.3500	32.3600	31.6100	31.8300	+3.445%	16	441	-36.224%
2025-08-29	30.8200	30.8200	30.7700	30.7700	+4.838%	2	433	-34.027%
2025-08-28	30.0000	30.0000	29.1700	29.3500	-3.486%	28	433	-30.835%
2025-08-27	30.3100	30.4100	30.3100	30.4100	-1.394%	2	423	-33.246%
2025-08-26	30.6200	30.8400	30.6200	30.8400	+2.800%	2	422	-34.176%
2025-08-25	30.3600	30.5100	30.0000	30.0000	-1.672%	5	422	-32.333%
2025-08-22	32.9000	32.9000	30.5100	30.5100	-8.653%	17	420	-33.464%
2025-08-21	32.7900	33.4200	32.7900	33.4000	+3.438%	5	417	-39.222%
2025-08-20	32.7500	33.1500	31.8000	32.2900	+5.696%	24	416	-37.132%
2025-08-19	30.6000	30.6000	30.5500	30.5500	+3.559%	3	411	-33.552%
2025-08-18	29.7000	29.7000	29.5000	29.5000	+0.340%	10	409	-31.186%
2025-08-15	29.6000	29.6500	29.4000	29.4000	+0.719%	64	404	-30.952%
2025-08-14	29.8600	30.1700	28.9000	29.1900	-7.038%	54	352	-30.456%
2025-08-13	31.8000	31.8500	31.4000	31.4000	-3.563%	49	372	-35.350%
2025-08-12	32.1000	33.0200	32.1000	32.5600	-1.033%	124	344	-37.654%
2025-08-11	32.9000	32.9000	32.9000	32.9000	+1.013%	1	315	-38.298%
2025-08-08	32.3000	32.5700	32.3000	32.5700	+2.615%	2	314	-37.673%
2025-08-07	31.8300	31.8300	31.5400	31.7400	-6.647%	5	314	-36.043%
2025-08-06	34.4500	34.4500	33.7700	34.0000	-3.955%	22	310	-40.294%
2025-08-05	35.4000	35.4000	35.4000	35.4000	-4.013%	5	300	-42.655%
2025-08-04	35.8700	36.8800	35.8700	36.8800	+2.274%	5	300	-44.957%
2025-08-01	35.4000	36.0600	34.8500	36.0600	+22.570%	6	298	-43.705%
2025-07-31	29.6700	29.6700	28.6500	29.4200	-3.064%	14	295	-30.999%
2025-07-30	30.3000	30.3500	30.3000	30.3500	+0.497%	2	299	-33.114%
2025-07-29	28.6700	30.3000	28.6700	30.2000	+3.816%	28	300	-32.781%
2025-07-28	29.0000	29.0900	28.8100	29.0900	-1.490%	5	277	-30.217%
2025-07-25	29.7400	29.7900	29.5000	29.5300	-1.072%	5	276	-31.256%
2025-07-24	30.1500	30.1500	29.6200	29.8500	-6.279%	24	278	-31.993%
2025-07-23	31.7500	31.8500	31.7500	31.8500	-0.995%	2	285	-36.264%
2025-07-22	32.1000	32.1700	32.1000	32.1700	+2.127%	3	283	-36.898%
2025-07-21	32.1000	32.1000	31.2800	31.5000	-4.110%	38	280	-35.556%
2025-07-18	33.4000	33.4000	32.7700	32.8500	-2.086%	6	283	-38.204%
2025-07-17	34.0000	34.1300	33.5500	33.5500	-0.740%	8	285	-39.493%
2025-07-16	33.8000	33.8000	33.8000	33.8000	+2.861%	2	278	-39.941%
2025-07-15	33.4000	33.4000	32.7300	32.8600	-1.910%	18	276	-38.223%
2025-07-14	34.0500	34.0700	33.5000	33.5000	-1.063%	26	273	-39.403%
2025-07-11	34.3000	34.4400	33.5000	33.8600	-2.729%	227	262	-40.047%
2025-07-10	35.5300	35.5300	34.8100	34.8100	-0.229%	3	139	-41.683%
2025-07-09	34.9000	34.9000	34.8900	34.8900	-3.056%	12	137	-41.817%
2025-07-08	35.9900	35.9900	35.9900	35.9900	+0.111%	1	131	-43.595%
2025-07-07	35.6700	35.9500	35.4000	35.9500	+0.700%	15	130	-43.533%
2025-07-03	35.8000	35.8000	35.7000	35.7000	-2.592%	26	115	-43.137%
2025-07-02	37.5300	37.5300	36.6500	36.6500	-1.478%	30	115	-44.611%
2025-07-01	37.6400	37.6400	37.2000	37.2000	+0.595%	19	116	-45.430%
2025-06-30	36.9800	36.9800	36.9800	36.9800	-2.863%	2	97	-45.105%
2025-06-26	38.0700	38.0700	38.0700	38.0700	-10.822%	1	95	-46.677%
2025-06-23	42.6900	42.6900	42.6900	42.6900	+6.326%	1	94	-52.448%
2025-06-16	40.1500	40.1500	40.1500	40.1500	+2.397%	1	94	-49.440%
2025-06-10	39.9300	39.9300	39.2100	39.2100	-3.185%	2	94	-48.227%
2025-06-06	40.7000	40.7000	40.5000	40.5000	-6.574%	4	93	-49.877%
2025-06-04	43.3500	43.3500	43.3500	43.3500	-1.365%	1	94	-53.172%
2025-06-02	43.9500	43.9500	43.9500	43.9500	-0.723%	1	93	-53.811%
2025-05-28	44.2700	44.2700	44.2700	44.2700	+1.420%	1	93	-54.145%
2025-05-27	43.5000	43.6500	43.5000	43.6500	-3.194%	32	93	-53.494%
2025-05-21	45.0700	45.0900	45.0700	45.0900	+0.133%	2	125	-54.979%
2025-05-19	45.0700	45.0700	44.7900	45.0300	+2.832%	4	126	-54.919%
2025-05-16	43.6300	43.7900	43.6300	43.7900	-1.151%	4	123	-53.642%
2025-05-15	44.1000	44.3000	44.1000	44.3000	-13.729%	9	122	-54.176%
2025-05-07	52.0000	52.0000	51.3500	51.3500	-1.572%	2	130	-60.467%
2025-05-05	52.7600	53.0500	52.1700	52.1700	-20.955%	6	130	-61.089%
2025-04-21	66.0000	66.0000	66.0000	66.0000	+17.752%	15	126	-69.242%
2025-04-15	56.0500	56.0500	56.0500	56.0500	-2.522%	1	126	-63.782%
2025-04-14	57.3700	57.5000	57.3700	57.5000	+1.465%	3	127	-64.696%
2025-04-08	56.7500	57.3300	56.5900	56.6700	-3.211%	10	125	-64.179%
2025-04-03	59.3000	59.3000	58.5500	58.5500	+14.021%	49	115	-65.329%
2025-03-31	52.3500	52.3500	51.3500	51.3500	+16.572%	16	84	-60.467%
2025-03-26	44.0500	44.0500	44.0500	44.0500	-0.339%	1	76	-53.916%
2025-03-24	44.2000	44.2000	44.2000	44.2000	-9.278%	21	76	-54.072%
2025-03-20	47.5000	48.7200	47.5000	48.7200	-1.377%	2	56	-58.333%
2025-03-19	49.4200	49.6200	48.9500	49.4000	+2.917%	10	56	-58.907%
2025-03-18	48.1000	48.1000	48.0000	48.0000	+2.564%	13	56	-57.708%
2025-03-17	46.8100	46.8100	46.8000	46.8000	+0.322%	20	45	-56.624%
2025-03-06	46.6500	46.6500	46.6500	46.6500	0.000%	25	25	-56.484%