Dark

AMZN20251219P90
AMZN Dec 19 2025 90.00 Put (AMZN251219P00090000)
option OPRA

EOD

May 15, 2025

0.5100+15.909%(+0.0700)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.50	0.51	0.50	0.51	+15.909%	19	4,296	0.000%
2025-05-14	0.44	0.44	0.44	0.44	-2.222%	4	4,277	+15.909%
2025-05-13	0.46	0.46	0.42	0.45	-10.000%	22	4,281	+13.333%
2025-05-12	0.52	0.53	0.50	0.50	-24.242%	103	4,295	+2.000%
2025-05-08	0.71	0.71	0.66	0.66	-16.456%	3	4,249	-22.727%
2025-05-06	0.76	0.79	0.76	0.79	+8.219%	8	4,252	-35.443%
2025-05-02	0.72	0.73	0.72	0.73	-6.410%	10	4,254	-30.137%
2025-05-01	0.78	0.78	0.75	0.78	-24.272%	107	4,254	-34.615%
2025-04-30	1.03	1.03	1.03	1.03	+21.176%	1	4,189	-50.485%
2025-04-29	0.85	0.85	0.85	0.85	0.000%	1	4,188	-40.000%
2025-04-28	0.82	0.92	0.82	0.85	0.000%	16	4,188	-40.000%
2025-04-25	0.85	0.85	0.85	0.85	-8.602%	2	4,191	-40.000%
2025-04-24	0.98	0.98	0.93	0.93	-16.964%	32	4,190	-45.161%
2025-04-23	0.98	1.12	0.98	1.12	-16.418%	33	4,220	-54.464%
2025-04-22	1.47	1.47	1.24	1.34	-18.788%	210	4,221	-61.940%
2025-04-21	1.72	1.73	1.65	1.65	+16.197%	45	4,229	-69.091%
2025-04-17	1.42	1.42	1.42	1.42	+12.698%	30	4,246	-64.085%
2025-04-15	1.26	1.26	1.26	1.26	-19.745%	1	4,246	-59.524%
2025-04-14	1.38	1.57	1.38	1.57	0.000%	90	4,245	-67.516%
2025-04-11	1.88	1.88	1.57	1.57	-11.798%	16	4,214	-67.516%
2025-04-10	1.32	1.97	1.32	1.78	+71.154%	293	4,211	-71.348%
2025-04-09	2.01	2.09	1.04	1.04	-32.903%	20	4,357	-50.962%
2025-04-08	1.26	1.55	1.17	1.55	-6.061%	11	4,353	-67.097%
2025-04-07	2.44	2.44	1.57	1.65	+4.430%	54	4,353	-69.091%
2025-04-04	1.47	1.58	1.37	1.58	+58.000%	1,606	4,398	-67.722%
2025-04-03	0.96	1.00	0.90	1.00	+28.205%	15	4,167	-49.000%
2025-03-31	0.80	0.80	0.78	0.78	+18.182%	26	4,153	-34.615%
2025-03-28	0.67	0.67	0.66	0.66	+17.857%	344	4,127	-22.727%
2025-03-26	0.55	0.56	0.55	0.56	+9.804%	176	4,298	-8.929%
2025-03-25	0.51	0.51	0.51	0.51	-1.923%	600	4,153	0.000%
2025-03-24	0.52	0.52	0.52	0.52	-16.129%	10	4,391	-1.923%
2025-03-20	0.62	0.62	0.62	0.62	-15.068%	30	4,391	-17.742%
2025-03-18	0.73	0.73	0.73	0.73	+5.797%	25	4,407	-30.137%
2025-03-14	0.69	0.69	0.69	0.69	-13.750%	450	4,432	-26.087%
2025-03-13	0.78	0.81	0.78	0.80	-9.091%	50	4,221	-36.250%
2025-03-10	0.75	0.88	0.75	0.88	+27.536%	78	4,221	-42.045%
2025-03-07	0.73	0.73	0.69	0.69	0.000%	60	4,282	-26.087%
2025-03-06	0.63	0.69	0.63	0.69	+32.692%	1,310	4,272	-26.087%
2025-03-05	0.54	0.54	0.52	0.52	-5.455%	10	5,249	-1.923%
2025-03-04	0.55	0.55	0.55	0.55	+12.245%	45	5,239	-7.273%
2025-03-03	0.49	0.49	0.49	0.49	+22.500%	5	5,194	+4.082%
2025-02-27	0.38	0.40	0.38	0.40	+14.286%	7	5,189	+27.500%
2025-02-21	0.33	0.36	0.33	0.35	+9.375%	250	5,185	+45.714%
2025-02-20	0.33	0.33	0.31	0.32	+3.226%	20	5,260	+59.375%
2025-02-11	0.31	0.31	0.31	0.31	+3.333%	5	5,280	+64.516%
2025-02-10	0.30	0.31	0.29	0.30	-3.226%	1,440	5,275	+70.000%
2025-02-07	0.31	0.31	0.31	0.31	-22.500%	188	4,329	+64.516%
2025-02-03	0.40	0.40	0.40	0.40	+5.263%	60	4,302	+27.500%
2025-01-30	0.38	0.38	0.38	0.38	-2.564%	1	4,303	+34.211%
2025-01-23	0.39	0.39	0.39	0.39	-15.217%	7	4,303	+30.769%
2025-01-17	0.46	0.46	0.46	0.46	0.000%	2	4,306	+10.870%
2025-01-15	0.49	0.51	0.46	0.46	-17.857%	13	4,306	+10.870%
2025-01-13	0.53	0.56	0.53	0.56	-3.448%	3	4,311	-8.929%
2025-01-10	0.58	0.58	0.58	0.58	+3.571%	2	4,312	-12.069%
2025-01-08	0.55	0.56	0.55	0.56	-15.152%	1,002	4,872	-8.929%
2024-12-30	0.66	0.66	0.66	0.66	+1.538%	10	4,872	-22.727%
2024-12-20	0.65	0.66	0.65	0.65	-5.797%	55	4,862	-21.538%
2024-12-19	0.56	0.71	0.56	0.69	+53.333%	143	4,859	-26.087%
2024-12-13	0.45	0.45	0.45	0.45	+9.756%	10	4,897	+13.333%
2024-12-12	0.41	0.41	0.41	0.41	-4.651%	3	4,902	+24.390%
2024-12-11	0.42	0.43	0.42	0.43	0.000%	3	4,902	+18.605%
2024-12-10	0.43	0.43	0.43	0.43	-4.444%	1	4,903	+18.605%
2024-12-04	0.45	0.45	0.45	0.45	-8.163%	10	4,904	+13.333%
2024-12-03	0.49	0.49	0.49	0.49	-2.000%	1	4,904	+4.082%
2024-12-02	0.50	0.50	0.50	0.50	-12.281%	2	4,904	+2.000%
2024-11-27	0.57	0.57	0.57	0.57	-18.571%	10	4,905	-10.526%
2024-11-21	0.70	0.70	0.70	0.70	+11.111%	1	4,904	-27.143%
2024-11-20	0.66	0.66	0.63	0.63	0.000%	4	4,904	-19.048%
2024-11-18	0.61	0.63	0.61	0.63	+5.000%	3	4,908	-19.048%
2024-11-15	0.60	0.60	0.60	0.60	+25.000%	10	4,911	-15.000%
2024-11-13	0.48	0.48	0.48	0.48	-9.434%	3	4,911	+6.250%
2024-11-07	0.53	0.53	0.53	0.53	-22.059%	480	4,914	-3.774%
2024-11-05	0.68	0.68	0.68	0.68	+13.333%	1	4,434	-25.000%
2024-11-01	0.60	0.60	0.60	0.60	-29.412%	20	4,435	-15.000%
2024-10-31	0.85	0.85	0.85	0.85	+23.188%	3	4,445	-40.000%
2024-10-30	0.69	0.69	0.69	0.69	-16.867%	1	4,442	-26.087%
2024-10-25	0.83	0.83	0.83	0.83	-8.791%	10	4,441	-38.554%
2024-10-23	0.92	0.92	0.91	0.91	+4.598%	4	4,440	-43.956%
2024-10-17	0.88	0.88	0.87	0.87	-13.000%	50	4,436	-41.379%
2024-09-30	1.00	1.00	1.00	1.00	+2.041%	10	4,386	-49.000%
2024-09-27	0.98	0.98	0.98	0.98	+5.376%	20	4,376	-47.959%
2024-09-20	0.98	0.98	0.93	0.93	-5.102%	1,150	4,386	-45.161%
2024-09-19	0.98	0.98	0.98	0.98	-3.922%	2	4,242	-47.959%
2024-09-18	1.02	1.02	1.02	1.02	-7.273%	2	4,244	-50.000%
2024-09-12	1.10	1.10	1.10	1.10	-12.698%	1	4,246	-53.636%
2024-09-10	1.26	1.26	1.26	1.26	-8.029%	50	4,246	-59.524%
2024-09-09	1.37	1.37	1.37	1.37	-11.039%	2	4,196	-62.774%
2024-09-06	1.53	1.54	1.53	1.54	+20.313%	4	4,194	-66.883%
2024-08-26	1.28	1.28	1.28	1.28	+2.400%	1	4,195	-60.156%
2024-08-19	1.25	1.27	1.25	1.25	0.000%	100	4,194	-59.200%
2024-08-16	1.25	1.25	1.25	1.25	-25.150%	6	4,094	-59.200%
2024-08-13	1.67	1.67	1.67	1.67	-12.105%	1	4,094	-69.461%
2024-08-08	2.00	2.00	1.87	1.90	-36.667%	7	4,095	-73.158%
2024-08-05	3.00	3.00	3.00	3.00	+46.341%	70	4,098	-83.000%
2024-08-02	1.71	2.05	1.71	2.05	+56.489%	14	4,098	-75.122%
2024-08-01	1.16	1.31	1.16	1.31	+15.929%	31	4,103	-61.069%
2024-07-31	1.19	1.19	1.13	1.13	-16.912%	4	4,101	-54.867%
2024-07-25	1.36	1.36	1.36	1.36	+0.741%	1	4,101	-62.500%
2024-07-18	1.35	1.35	1.35	1.35	+3.053%	1	4,101	-62.222%
2024-07-17	1.23	1.31	1.23	1.31	+12.931%	3	4,100	-61.069%
2024-07-11	1.17	1.18	1.16	1.16	+7.407%	11	4,101	-56.034%
2024-07-10	1.08	1.08	1.08	1.08	-1.818%	1	4,090	-52.778%
2024-07-05	1.10	1.10	1.10	1.10	0.000%	2	4,089	-53.636%
2024-07-01	1.15	1.15	1.10	1.10	+6.796%	11	4,090	-53.636%
2024-06-27	1.03	1.03	1.03	1.03	-20.155%	1	4,084	-50.485%
2024-06-20	1.29	1.29	1.29	1.29	-5.147%	1	4,084	-60.465%
2024-06-18	1.28	1.36	1.28	1.36	+7.087%	3	4,085	-62.500%
2024-06-17	1.28	1.28	1.27	1.27	+1.600%	4	4,085	-59.843%
2024-06-13	1.18	1.25	1.18	1.25	+2.459%	3	4,081	-59.200%
2024-06-12	1.18	1.22	1.18	1.22	-2.400%	3	4,081	-58.197%
2024-06-07	1.25	1.25	1.25	1.25	-21.384%	2	4,082	-59.200%
2024-05-23	1.46	1.59	1.46	1.59	+7.432%	11	4,073	-67.925%
2024-05-13	1.48	1.48	1.48	1.48	0.000%	5	4,073	-65.541%
2024-05-09	1.48	1.48	1.48	1.48	-2.632%	1	4,078	-65.541%
2024-05-08	1.52	1.52	1.52	1.52	0.000%	1	4,079	-66.447%
2024-05-07	1.53	1.53	1.50	1.52	-12.644%	12	4,080	-66.447%
2024-05-02	1.76	1.76	1.74	1.74	-2.793%	4	4,092	-70.690%
2024-05-01	1.82	1.82	1.79	1.79	-21.834%	122	4,096	-71.508%
2024-04-25	2.29	2.29	2.29	2.29	+12.255%	2	3,978	-77.729%
2024-04-17	2.04	2.04	2.04	2.04	-0.488%	10	3,978	-75.000%
2024-04-15	2.05	2.05	2.05	2.05	+8.466%	10	3,974	-75.122%
2024-04-10	1.89	1.89	1.89	1.89	-13.303%	1	3,984	-73.016%
2024-04-05	2.18	2.18	2.18	2.18	+9.000%	2	3,985	-76.606%
2024-04-04	2.00	2.00	2.00	2.00	-2.439%	7	3,985	-74.500%
2024-04-03	2.05	2.05	2.05	2.05	-1.442%	5	3,992	-75.122%
2024-03-21	2.08	2.08	2.08	2.08	-5.455%	1	3,992	-75.481%
2024-03-20	2.20	2.20	2.20	2.20	-3.084%	2	3,991	-76.818%
2024-03-19	2.27	2.27	2.27	2.27	+7.583%	10	3,993	-77.533%
2024-03-14	2.11	2.11	2.11	2.11	-2.765%	1	4,003	-75.829%
2024-03-13	2.17	2.17	2.17	2.17	-5.652%	1	4,002	-76.498%
2024-03-12	2.30	2.30	2.30	2.30	-3.361%	1	4,003	-77.826%
2024-03-11	2.38	2.38	2.38	2.38	+3.930%	2	4,004	-78.571%
2024-03-05	2.29	2.29	2.29	2.29	+11.165%	10	4,004	-77.729%
2024-03-04	2.06	2.06	2.06	2.06	-10.044%	1	4,014	-75.243%
2024-02-28	2.29	2.29	2.29	2.29	+1.778%	3	4,014	-77.729%
2024-02-26	2.25	2.25	2.25	2.25	0.000%	6	4,016	-77.333%
2024-02-23	2.25	2.25	2.25	2.25	0.000%	2	4,020	-77.333%
2024-02-22	2.25	2.25	2.25	2.25	-6.639%	16	4,021	-77.333%
2024-02-16	2.41	2.41	2.41	2.41	+2.119%	4	4,037	-78.838%
2024-02-14	2.39	2.39	2.36	2.36	0.000%	2	4,037	-78.390%
2024-02-13	2.50	2.50	2.36	2.36	+9.767%	2	4,039	-78.390%
2024-02-09	2.20	2.20	2.15	2.15	-4.867%	5	4,037	-76.279%
2024-02-08	2.25	2.27	2.25	2.26	-0.877%	9	4,034	-77.434%
2024-02-07	2.28	2.28	2.28	2.28	-2.564%	2	4,042	-77.632%
2024-02-06	2.34	2.34	2.34	2.34	+6.364%	5	4,044	-78.205%
2024-02-02	2.50	2.50	2.15	2.20	-23.611%	37	4,039	-76.818%
2024-01-29	2.90	2.90	2.88	2.88	-2.703%	3	4,062	-82.292%
2024-01-26	2.91	2.97	2.91	2.96	-11.642%	5	4,060	-82.770%
2024-01-22	3.33	3.35	3.30	3.35	0.000%	5	4,063	-84.776%
2024-01-19	3.35	3.35	3.35	3.35	-6.944%	3	4,066	-84.776%
2024-01-18	3.60	3.60	3.60	3.60	+1.695%	2	4,063	-85.833%
2024-01-12	3.54	3.54	3.54	3.54	+2.907%	2	4,065	-85.593%
2024-01-11	3.50	3.50	3.44	3.44	-4.444%	3	4,065	-85.174%
2024-01-10	3.60	3.60	3.60	3.60	-6.736%	3	4,066	-85.833%
2024-01-09	3.86	3.86	3.86	3.86	-6.988%	2	4,063	-86.788%
2024-01-08	4.15	4.15	4.15	4.15	-7.778%	1	4,061	-87.711%
2024-01-04	4.50	4.50	4.50	4.50	+9.756%	2	4,062	-88.667%
2023-12-29	4.10	4.10	4.10	4.10	+1.990%	1	4,063	-87.561%
2023-12-27	3.99	4.02	3.99	4.02	-1.711%	11	4,063	-87.313%
2023-12-26	4.09	4.09	4.09	4.09	+3.023%	4	4,053	-87.531%
2023-12-20	3.97	3.97	3.97	3.97	-8.736%	10	4,055	-87.154%
2023-12-13	4.35	4.45	4.35	4.35	-2.247%	15	4,065	-88.276%
2023-12-12	4.45	4.45	4.45	4.45	-6.316%	1	4,071	-88.539%
2023-12-06	4.75	4.75	4.70	4.75	-1.042%	8	4,071	-89.263%
2023-12-04	4.86	4.86	4.80	4.80	+3.226%	2	4,071	-89.375%
2023-11-29	4.70	4.70	4.65	4.65	+1.087%	12	4,072	-89.032%
2023-11-28	4.55	4.60	4.55	4.60	+4.545%	55	4,071	-88.913%
2023-11-27	4.50	4.50	4.37	4.40	-3.297%	5	4,016	-88.409%
2023-11-22	4.55	4.60	4.55	4.55	-9.000%	10	4,018	-88.791%
2023-11-21	5.00	5.00	5.00	5.00	+8.225%	12	4,018	-89.800%
2023-11-20	4.59	4.62	4.59	4.62	-6.098%	22	4,020	-88.961%
2023-11-16	4.92	4.92	4.92	4.92	+3.579%	1	4,024	-89.634%
2023-11-14	4.65	4.75	4.65	4.75	-5.378%	7	4,023	-89.263%
2023-11-13	5.08	5.08	5.02	5.02	+0.400%	18	4,026	-89.841%
2023-11-10	5.25	5.25	5.00	5.00	-1.381%	13	4,041	-89.800%
2023-11-08	5.07	5.07	5.07	5.07	+0.595%	8	4,054	-89.941%
2023-11-07	5.00	5.04	5.00	5.04	-7.523%	521	4,062	-89.881%
2023-11-06	5.40	5.45	5.40	5.45	-4.386%	15	4,317	-90.642%
2023-11-02	5.70	5.70	5.70	5.70	-15.179%	1	4,332	-91.053%
2023-10-30	6.72	6.72	6.72	6.72	-4.000%	3	4,332	-92.411%
2023-10-27	6.97	7.00	6.85	7.00	-17.160%	77	4,332	-92.714%
2023-10-26	8.45	8.45	8.45	8.45	+2.177%	3	4,334	-93.964%
2023-10-25	8.00	8.30	8.00	8.27	+17.305%	12	4,331	-93.833%
2023-10-24	7.08	7.08	7.05	7.05	-7.237%	2	4,325	-92.766%
2023-10-23	7.60	7.60	7.60	7.60	+22.581%	1	4,324	-93.289%
2023-10-17	6.20	6.20	6.20	6.20	+1.639%	5	4,324	-91.774%
2023-10-13	6.10	6.10	6.10	6.10	-3.481%	1	4,324	-91.639%
2023-10-11	6.32	6.32	6.32	6.32	-11.608%	1	4,324	-91.930%
2023-10-06	7.15	7.15	7.15	7.15	+1.418%	4	4,324	-92.867%
2023-10-05	7.05	7.05	7.05	7.05	0.000%	4	4,320	-92.766%
2023-10-03	7.05	7.05	7.05	7.05	+10.156%	5	4,324	-92.766%
2023-09-29	6.40	6.40	6.40	6.40	-4.335%	3	4,319	-92.031%
2023-09-28	6.70	6.70	6.69	6.69	+2.137%	6	4,319	-92.377%
2023-09-26	6.40	6.65	6.40	6.55	+5.645%	52	4,313	-92.214%
2023-09-22	6.20	6.20	6.20	6.20	0.000%	20	4,358	-91.774%
2023-09-21	6.00	6.20	6.00	6.20	+12.727%	15	4,370	-91.774%
2023-09-19	5.50	5.50	5.50	5.50	+7.843%	1	4,365	-90.727%
2023-09-18	5.10	5.10	5.10	5.10	+0.196%	1	4,364	-90.000%
2023-09-15	5.09	5.09	5.09	5.09	+6.042%	2	4,364	-89.980%
2023-09-14	5.00	5.00	4.80	4.80	-2.041%	5	4,364	-89.375%
2023-09-13	4.90	4.90	4.90	4.90	-3.543%	1	4,363	-89.592%
2023-09-12	4.95	5.20	4.95	5.08	+1.600%	51	4,364	-89.961%
2023-09-11	5.10	5.10	5.00	5.00	-12.281%	3	4,393	-89.800%
2023-09-07	5.75	5.75	5.70	5.70	-1.724%	2	4,396	-91.053%
2023-09-06	5.55	5.80	5.55	5.80	+2.655%	6	4,396	-91.207%
2023-09-05	5.65	5.65	5.65	5.65	+0.893%	1	4,392	-90.973%
2023-09-01	5.51	5.60	5.40	5.60	+2.377%	13	4,382	-90.893%
2023-08-31	5.55	5.55	5.47	5.47	-7.288%	21	4,382	-90.676%
2023-08-30	5.95	5.95	5.90	5.90	-1.830%	11	4,362	-91.356%
2023-08-29	6.15	6.15	6.00	6.01	-3.840%	24	4,372	-91.514%
2023-08-28	6.40	6.40	6.25	6.25	-5.303%	8	4,352	-91.840%
2023-08-25	6.60	6.60	6.60	6.60	+0.763%	4	4,355	-92.273%
2023-08-24	6.57	6.57	6.55	6.55	+4.633%	11	4,359	-92.214%
2023-08-23	6.33	6.34	6.26	6.26	-1.881%	21	4,350	-91.853%
2023-08-22	6.38	6.38	6.38	6.38	-0.313%	5	4,331	-92.006%
2023-08-21	6.40	6.40	6.40	6.40	-3.759%	1	4,327	-92.031%
2023-08-18	6.80	6.80	6.65	6.65	+5.556%	573	4,327	-92.331%
2023-08-17	6.30	6.30	6.30	6.30	+2.439%	1	3,780	-91.905%
2023-08-16	5.95	6.15	5.95	6.15	+5.128%	11	3,780	-91.707%
2023-08-15	5.85	5.85	5.85	5.85	+2.632%	1	3,780	-91.282%
2023-08-14	5.70	5.70	5.57	5.70	-1.724%	7	3,780	-91.053%
2023-08-10	5.65	5.80	5.65	5.80	-3.333%	3	3,784	-91.207%
2023-08-08	5.95	6.00	5.95	6.00	+8.108%	4	3,783	-91.500%
2023-08-07	5.70	5.80	5.55	5.55	+0.909%	98	3,781	-90.811%
2023-08-04	6.00	6.00	5.35	5.50	-22.426%	21	3,789	-90.727%
2023-08-03	7.50	7.50	7.09	7.09	+0.567%	4	3,777	-92.807%
2023-08-02	7.05	7.05	7.05	7.05	+6.818%	1	3,775	-92.766%
2023-08-01	6.65	6.65	6.60	6.60	+3.125%	4	3,774	-92.273%
2023-07-31	6.40	6.40	6.38	6.40	-0.775%	102	3,771	-92.031%
2023-07-28	6.45	6.45	6.45	6.45	-2.273%	1	3,669	-92.093%
2023-07-27	6.45	6.60	6.40	6.60	-4.348%	12	3,670	-92.273%
2023-07-25	6.90	6.90	6.90	6.90	-2.954%	51	3,677	-92.609%
2023-07-24	7.11	7.11	7.11	7.11	+0.851%	45	3,678	-92.827%
2023-07-21	6.98	7.05	6.98	7.05	+0.571%	2	3,723	-92.766%
2023-07-20	6.60	7.01	6.50	7.01	+8.682%	214	3,723	-92.725%
2023-07-19	6.45	6.45	6.45	6.45	-5.147%	1	3,721	-92.093%
2023-07-18	6.80	6.80	6.80	6.80	+3.030%	2	3,720	-92.500%
2023-07-17	6.60	6.60	6.60	6.60	+2.326%	3	3,718	-92.273%
2023-07-14	6.45	6.45	6.45	6.45	-1.527%	1	3,715	-92.093%
2023-07-13	6.50	6.55	6.45	6.55	-4.380%	8	3,715	-92.214%
2023-07-12	6.84	6.95	6.84	6.85	-2.143%	4	3,721	-92.555%
2023-07-11	7.05	7.09	7.00	7.00	-5.405%	16	3,722	-92.714%
2023-07-10	6.95	7.45	6.95	7.40	+7.558%	92	3,720	-93.108%
2023-07-07	6.85	6.88	6.85	6.88	-3.776%	2	3,628	-92.587%
2023-07-06	7.00	7.15	7.00	7.15	+3.623%	5	3,630	-92.867%
2023-07-05	6.90	6.90	6.90	6.90	+1.322%	1	3,631	-92.609%
2023-07-03	6.92	6.92	6.80	6.81	-2.714%	28	3,657	-92.511%
2023-06-30	7.00	7.00	7.00	7.00	-6.667%	1	3,657	-92.714%
2023-06-29	7.40	7.50	7.40	7.50	+1.351%	6	3,658	-93.200%
2023-06-28	7.40	7.40	7.40	7.40	+1.370%	1	3,662	-93.108%
2023-06-27	7.50	7.50	7.30	7.30	-2.667%	23	3,662	-93.014%
2023-06-26	7.20	7.50	7.20	7.50	0.000%	2	3,662	-93.200%
2023-06-23	7.50	7.50	7.50	7.50	+4.167%	1	3,662	-93.200%
2023-06-22	7.60	7.60	7.20	7.20	-7.692%	21	3,661	-92.917%
2023-06-21	7.70	7.90	7.70	7.80	+1.036%	27	3,672	-93.462%
2023-06-20	8.00	8.00	7.72	7.72	-1.026%	34	3,672	-93.394%
2023-06-16	7.85	7.85	7.80	7.80	0.000%	11	3,627	-93.462%
2023-06-15	7.87	7.95	7.80	7.80	0.000%	624	3,627	-93.462%
2023-06-14	7.80	7.80	7.80	7.80	-0.889%	20	3,729	-93.462%
2023-06-13	7.76	7.87	7.76	7.87	-3.079%	4	3,709	-93.520%
2023-06-12	8.20	8.20	8.10	8.12	-0.368%	20	3,708	-93.719%
2023-06-09	8.30	8.31	8.15	8.15	-1.807%	3	3,726	-93.742%
2023-06-08	8.50	8.50	8.15	8.30	-5.143%	23	3,723	-93.855%
2023-06-07	8.35	8.75	8.35	8.75	+0.344%	13	3,722	-94.171%
2023-06-05	8.68	8.72	8.68	8.72	+1.632%	4	3,710	-94.151%
2023-06-02	8.50	8.58	8.50	8.58	-1.379%	6	3,706	-94.056%
2023-06-01	8.90	8.90	8.65	8.70	-2.247%	11	3,702	-94.138%
2023-05-31	8.85	8.95	8.85	8.90	+2.299%	8	3,711	-94.270%
2023-05-30	8.70	8.70	8.70	8.70	-1.136%	3	3,710	-94.138%
2023-05-26	9.15	9.15	8.80	8.80	-12.000%	2	3,706	-94.205%
2023-05-25	9.62	10.00	9.62	10.00	+1.523%	8	3,706	-94.900%
2023-05-24	9.75	9.85	9.75	9.85	+2.073%	23	3,702	-94.822%
2023-05-23	9.85	9.85	9.40	9.65	+0.312%	58	3,703	-94.715%
2023-05-22	9.75	9.80	9.60	9.62	-0.825%	21	3,700	-94.699%
2023-05-19	9.42	9.70	9.23	9.70	+3.191%	373	3,692	-94.742%
2023-05-18	9.40	9.60	9.40	9.40	-6.468%	78	3,745	-94.574%
2023-05-17	10.00	10.20	10.00	10.05	-3.828%	32	3,727	-94.925%
2023-05-16	10.75	10.75	10.18	10.45	-5.086%	1,385	3,716	-95.120%
2023-05-15	11.05	11.15	10.95	11.01	+0.091%	4	2,371	-95.368%
2023-05-12	11.10	11.10	11.00	11.00	0.000%	17	2,372	-95.364%
2023-05-11	11.00	11.00	10.80	11.00	-2.655%	27	2,367	-95.364%
2023-05-10	11.56	11.56	11.30	11.30	-8.797%	24	2,360	-95.487%
2023-05-09	12.39	12.39	12.39	12.39	-1.589%	20	2,373	-95.884%
2023-05-08	12.62	12.62	12.59	12.59	-3.893%	3	2,353	-95.949%
2023-05-04	12.63	13.10	12.44	13.10	+5.645%	11	2,351	-96.107%
2023-05-03	12.17	12.40	12.17	12.40	-4.762%	9	2,342	-95.887%
2023-05-02	12.95	13.02	12.45	13.02	+2.925%	13	2,334	-96.083%
2023-05-01	12.65	12.80	12.65	12.65	+2.016%	4	2,328	-95.968%
2023-04-28	12.42	12.42	12.40	12.40	+7.826%	2	2,324	-95.887%
2023-04-27	12.00	12.30	11.45	11.50	-9.662%	648	2,323	-95.565%
2023-04-26	12.73	12.73	12.73	12.73	-4.644%	1	2,308	-95.994%
2023-04-25	12.50	13.35	12.50	13.35	+8.713%	28	2,307	-96.180%
2023-04-24	12.40	12.40	12.28	12.28	+2.762%	2	2,294	-95.847%
2023-04-21	11.85	11.95	11.66	11.95	-5.159%	523	2,294	-95.732%
2023-04-20	12.60	12.60	12.60	12.60	+1.613%	2	1,780	-95.952%
2023-04-19	12.80	12.80	12.35	12.40	-6.203%	6	1,779	-95.887%
2023-04-17	13.06	13.22	13.05	13.22	-2.074%	59	1,779	-96.142%
2023-04-14	13.70	13.70	13.50	13.50	-3.571%	2	1,729	-96.222%
2023-04-12	14.07	14.10	14.00	14.00	-2.029%	5	1,729	-96.357%
2023-04-11	14.29	14.29	14.29	14.29	+6.483%	3	1,724	-96.431%
2023-04-04	13.42	13.42	13.42	13.42	-0.223%	1	1,721	-96.200%
2023-04-03	13.48	13.48	13.45	13.45	+1.740%	3	1,720	-96.208%
2023-03-31	13.05	13.22	13.05	13.22	-2.723%	21	1,721	-96.142%
2023-03-30	14.00	14.00	13.59	13.59	-6.918%	26	1,742	-96.247%
2023-03-27	14.90	14.90	14.60	14.60	-2.861%	5	1,737	-96.507%
2023-03-24	15.33	15.33	15.03	15.03	+6.823%	4	1,733	-96.607%
2023-03-23	14.07	14.07	14.07	14.07	+1.957%	1	1,733	-96.375%
2023-03-22	14.25	14.25	13.80	13.80	-0.719%	22	1,733	-96.304%
2023-03-21	14.00	14.00	13.90	13.90	-8.553%	26	1,733	-96.331%
2023-03-20	15.10	15.20	15.10	15.20	+8.494%	3	1,759	-96.645%
2023-03-17	14.05	14.05	14.01	14.01	-0.779%	6	1,758	-96.360%
2023-03-16	14.54	14.54	13.75	14.12	-7.833%	7	1,758	-96.388%
2023-03-14	15.50	15.50	15.15	15.32	-5.432%	4	1,762	-96.671%
2023-03-13	15.70	16.38	15.70	16.20	+0.621%	12	1,761	-96.852%
2023-03-10	14.96	16.15	14.96	16.10	+6.977%	88	1,750	-96.832%
2023-03-09	14.70	15.05	14.70	15.05	+7.500%	2	1,713	-96.611%
2023-03-06	13.78	14.00	13.78	14.00	-1.130%	4	1,711	-96.357%
2023-03-03	15.00	15.00	14.16	14.16	-7.451%	8	1,710	-96.398%
2023-03-02	15.59	15.72	15.27	15.30	+0.328%	49	1,708	-96.667%
2023-03-01	15.25	15.25	15.25	15.25	+7.394%	2	1,705	-96.656%
2023-02-28	14.60	14.60	14.20	14.20	-5.333%	2	1,703	-96.408%
2023-02-27	15.10	15.10	15.00	15.00	+2.041%	2	1,702	-96.600%
2023-02-24	15.22	15.56	14.70	14.70	+4.478%	48	1,702	-96.531%
2023-02-23	14.07	14.07	14.07	14.07	-4.932%	1	1,737	-96.375%
2023-02-22	14.00	14.80	14.00	14.80	-0.471%	503	1,736	-96.554%
2023-02-21	14.69	14.90	14.69	14.87	+2.552%	26	1,236	-96.570%
2023-02-17	14.50	14.50	14.50	14.50	+11.367%	601	616	-96.483%
2023-02-15	13.02	13.02	13.02	13.02	-5.309%	20	616	-96.083%
2023-02-13	13.87	14.30	13.75	13.75	+1.103%	42	606	-96.291%
2023-02-09	13.75	13.75	13.60	13.60	+2.256%	6	591	-96.250%
2023-02-08	13.30	13.30	13.30	13.30	+6.400%	10	585	-96.165%
2023-02-07	14.10	14.10	12.50	12.50	-0.794%	502	575	-95.920%
2023-02-06	12.60	12.95	12.50	12.60	-2.250%	9	73	-95.952%
2023-02-03	11.50	12.89	10.90	12.89	+17.288%	21	67	-96.043%
2023-02-02	11.23	11.50	10.51	10.99	-10.359%	16	49	-95.359%
2023-02-01	12.30	12.30	12.26	12.26	-3.994%	4	38	-95.840%
2023-01-31	12.95	12.95	12.77	12.77	-3.258%	21	36	-96.006%
2023-01-30	13.20	13.20	13.20	13.20	+3.529%	6	16	-96.136%
2023-01-27	12.75	12.75	12.75	12.75	0.000%	10	10	-96.000%