Dark

PFE20260116C20
PFE Jan 16 2026 20.00 Call (PFE260116C00020000)
option OPRA

EOD

May 29, 2025

4.10+2.500%(+0.10)1,013

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	4.05	4.10	4.05	4.10	+2.500%	1,013	12,095	0.000%
2025-05-28	4.12	4.12	4.00	4.00	-7.407%	48	13,082	+2.500%
2025-05-27	4.16	4.32	4.16	4.32	+4.096%	2,013	13,110	-5.093%
2025-05-23	4.05	4.15	4.05	4.15	+7.792%	42	14,266	-1.205%
2025-05-22	3.80	3.90	3.75	3.85	-3.750%	29	14,266	+6.494%
2025-05-21	4.15	4.15	4.00	4.00	-4.535%	104	14,241	+2.500%
2025-05-20	4.20	4.25	4.10	4.19	+8.549%	22	14,145	-2.148%
2025-05-19	3.80	3.90	3.75	3.86	+2.116%	115	14,140	+6.218%
2025-05-16	3.45	3.78	3.45	3.78	+8.621%	118	14,051	+8.466%
2025-05-15	3.30	3.48	3.30	3.48	+12.258%	2,037	14,081	+17.816%
2025-05-14	3.55	3.55	3.10	3.10	-16.216%	127	12,095	+32.258%
2025-05-13	3.45	3.75	3.45	3.70	-3.896%	1,168	11,992	+10.811%
2025-05-12	3.35	3.95	3.35	3.85	+11.594%	108	10,842	+6.494%
2025-05-09	3.51	3.59	3.45	3.45	-4.696%	466	10,839	+18.841%
2025-05-08	3.30	3.62	3.30	3.62	+5.233%	6	10,808	+13.260%
2025-05-07	3.60	3.65	3.44	3.44	-7.027%	25	10,804	+19.186%
2025-05-06	3.95	3.99	3.65	3.70	-14.747%	122	10,797	+10.811%
2025-05-05	4.10	4.50	4.10	4.34	-4.615%	21	10,798	-5.530%
2025-05-02	4.50	4.55	4.44	4.55	+3.409%	440	10,789	-9.890%
2025-05-01	4.47	4.47	4.35	4.40	-6.383%	175	10,953	-6.818%
2025-04-30	4.55	4.70	4.50	4.70	+8.545%	210	10,958	-12.766%
2025-04-29	3.90	4.45	3.78	4.33	+18.630%	487	11,166	-5.312%
2025-04-28	3.90	3.90	3.62	3.65	-1.351%	46	11,371	+12.329%
2025-04-25	3.52	3.70	3.43	3.70	+3.352%	54	11,356	+10.811%
2025-04-24	3.25	3.59	3.25	3.58	+8.485%	634	11,364	+14.525%
2025-04-23	3.60	3.70	3.30	3.30	-2.367%	19	10,748	+24.242%
2025-04-22	3.20	3.39	3.20	3.38	+10.820%	94	10,747	+21.302%
2025-04-21	3.00	3.10	3.00	3.05	-1.929%	76	10,827	+34.426%
2025-04-17	3.25	3.40	3.10	3.11	+0.323%	30	10,785	+31.833%
2025-04-16	3.20	3.20	3.10	3.10	-6.061%	7	10,785	+32.258%
2025-04-15	3.25	3.55	3.25	3.30	+3.125%	57	10,781	+24.242%
2025-04-14	3.20	3.40	3.01	3.20	-3.030%	818	10,791	+28.125%
2025-04-11	2.85	3.95	2.80	3.30	+10.000%	390	10,431	+24.242%
2025-04-10	3.30	3.40	2.78	3.00	-11.765%	430	10,497	+36.667%
2025-04-09	2.40	3.40	2.40	3.40	0.000%	488	10,215	+20.588%
2025-04-08	3.83	3.83	2.95	3.40	-8.602%	486	9,938	+20.588%
2025-04-07	3.25	3.80	3.20	3.72	-8.148%	171	9,713	+10.215%
2025-04-04	4.49	4.49	3.99	4.05	-14.916%	416	9,663	+1.235%
2025-04-03	5.05	5.20	4.76	4.76	-5.556%	638	9,510	-13.866%
2025-04-02	4.80	5.04	4.80	5.04	+2.024%	35	9,321	-18.651%
2025-04-01	5.15	5.15	4.90	4.94	-11.786%	246	9,318	-17.004%
2025-03-31	5.40	5.60	5.05	5.60	+3.704%	106	9,283	-26.786%
2025-03-28	5.20	5.50	5.20	5.40	+0.935%	66	9,248	-24.074%
2025-03-27	5.40	5.44	5.25	5.35	-3.430%	74	9,254	-23.364%
2025-03-26	5.83	5.90	5.49	5.54	-5.299%	81	9,225	-25.993%
2025-03-25	6.39	6.39	5.85	5.85	-5.645%	67	9,175	-29.915%
2025-03-24	6.33	6.33	6.20	6.20	-3.125%	15	9,126	-33.871%
2025-03-21	6.43	6.50	6.40	6.40	-0.775%	2,006	9,118	-35.938%
2025-03-20	6.45	6.45	6.45	6.45	+0.155%	8	10,117	-36.434%
2025-03-19	6.70	6.75	6.44	6.44	-3.737%	17	10,115	-36.335%
2025-03-18	6.49	6.69	6.49	6.69	+3.882%	11	10,130	-38.714%
2025-03-17	6.17	6.45	6.17	6.44	+6.446%	21	10,130	-36.335%
2025-03-14	5.90	6.10	5.90	6.05	0.000%	108	10,136	-32.231%
2025-03-13	6.20	6.20	5.95	6.05	-0.820%	68	10,157	-32.231%
2025-03-12	6.10	6.10	5.95	6.10	-3.175%	1,016	10,157	-32.787%
2025-03-11	6.40	6.40	6.30	6.30	-11.888%	16	9,554	-34.921%
2025-03-10	7.20	7.45	7.05	7.15	+2.143%	58	9,549	-42.657%
2025-03-07	6.75	7.16	6.75	7.00	+4.478%	138	9,598	-41.429%
2025-03-06	6.45	6.70	6.45	6.70	+7.200%	10	9,620	-38.806%
2025-03-05	6.47	6.47	6.25	6.25	+0.806%	14	9,620	-34.400%
2025-03-04	6.40	6.40	6.20	6.20	-3.125%	71	9,627	-33.871%
2025-03-03	7.20	7.20	6.40	6.40	-1.538%	109	9,685	-35.938%
2025-02-28	6.40	6.50	6.30	6.50	0.000%	340	9,581	-36.923%
2025-02-27	6.50	6.70	6.45	6.50	-3.704%	19	9,728	-36.923%
2025-02-26	6.95	6.95	6.72	6.75	-4.930%	60	9,733	-39.259%
2025-02-25	7.10	7.30	6.95	7.10	+2.158%	72	9,739	-42.254%
2025-02-24	6.30	7.05	6.30	6.95	+2.356%	54	9,757	-41.007%
2025-02-21	6.40	7.03	6.40	6.79	+8.640%	334	9,775	-39.617%
2025-02-20	6.43	6.78	6.24	6.25	-1.108%	108	9,889	-34.400%
2025-02-19	6.05	6.33	6.05	6.32	+6.218%	12	9,975	-35.127%
2025-02-18	5.95	5.95	5.90	5.95	-0.168%	13	9,986	-31.092%
2025-02-14	6.15	6.20	5.95	5.96	-3.871%	80	9,965	-31.208%
2025-02-13	5.99	6.20	5.98	6.20	+4.202%	50	9,966	-33.871%
2025-02-12	5.80	6.09	5.80	5.95	-0.833%	30	9,966	-31.092%
2025-02-11	6.15	6.15	6.00	6.00	-3.537%	59	9,936	-31.667%
2025-02-10	6.05	6.22	6.05	6.22	+1.138%	66	9,911	-34.084%
2025-02-07	6.20	6.20	6.06	6.15	-2.381%	162	9,905	-33.333%
2025-02-06	6.60	6.60	6.30	6.30	-9.222%	49	9,932	-34.921%
2025-02-05	6.60	7.10	6.55	6.94	+8.438%	136	9,920	-40.922%
2025-02-04	7.15	7.15	6.14	6.40	-5.744%	203	9,925	-35.938%
2025-02-03	7.15	7.15	6.79	6.79	-5.432%	136	9,782	-39.617%
2025-01-31	7.40	7.40	7.05	7.18	-1.644%	10	9,647	-42.897%
2025-01-30	6.90	7.30	6.90	7.30	0.000%	16	9,648	-43.836%
2025-01-29	7.30	7.30	7.30	7.30	+0.551%	9	9,657	-43.836%
2025-01-28	7.05	7.40	7.05	7.26	-0.548%	71	9,666	-43.526%
2025-01-27	6.85	7.40	6.85	7.30	+11.792%	83	9,604	-43.836%
2025-01-24	6.60	6.75	6.45	6.53	+1.240%	90	9,622	-37.213%
2025-01-23	6.20	6.53	6.19	6.45	+3.365%	64	9,631	-36.434%
2025-01-22	6.60	6.60	6.24	6.24	-6.165%	13	9,798	-34.295%
2025-01-21	6.60	6.70	6.60	6.65	+3.583%	21	9,787	-38.346%
2025-01-17	6.70	6.70	6.42	6.42	-3.021%	24	9,795	-36.137%
2025-01-16	6.24	6.62	6.24	6.62	+1.846%	91	9,795	-38.066%
2025-01-15	6.65	6.65	6.42	6.50	-0.763%	25	9,809	-36.923%
2025-01-14	6.95	6.95	6.55	6.55	-4.797%	26	9,790	-37.405%
2025-01-13	6.45	6.90	6.45	6.88	-1.714%	70	9,775	-40.407%
2025-01-10	7.15	7.15	7.00	7.00	-2.098%	16	9,727	-41.429%
2025-01-08	7.15	7.15	7.15	7.15	-1.379%	2	9,725	-42.657%
2025-01-07	7.50	7.66	7.25	7.25	+2.113%	21	9,725	-43.448%
2025-01-06	6.90	7.30	6.90	7.10	+4.720%	337	9,725	-42.254%
2025-01-03	6.79	6.95	6.78	6.78	-0.587%	1,976	9,442	-39.528%
2025-01-02	7.00	7.10	6.82	6.82	+1.037%	112	8,597	-39.883%
2024-12-31	6.81	6.81	6.75	6.75	+0.746%	7	8,594	-39.259%
2024-12-30	6.65	6.90	6.60	6.70	-3.458%	248	8,594	-38.806%
2024-12-27	7.03	7.03	6.85	6.94	-0.144%	92	8,508	-40.922%
2024-12-26	7.00	7.00	6.95	6.95	-1.836%	4	8,532	-41.007%
2024-12-24	7.07	7.08	6.97	7.08	+1.871%	6	8,527	-42.090%
2024-12-23	6.70	6.98	6.70	6.95	+1.460%	32	8,527	-41.007%
2024-12-20	6.62	6.85	6.62	6.85	+11.382%	4	8,530	-40.146%
2024-12-19	6.45	6.45	6.15	6.15	-3.150%	6	8,532	-33.333%
2024-12-18	6.60	6.80	6.35	6.35	-5.224%	263	8,527	-35.433%
2024-12-17	6.30	6.75	5.80	6.70	+15.517%	389	8,383	-38.806%
2024-12-16	6.06	6.24	5.80	5.80	-4.918%	173	8,423	-29.310%
2024-12-13	5.95	6.20	5.85	6.10	+2.178%	74	8,411	-32.787%
2024-12-12	5.92	6.10	5.92	5.97	+0.336%	8	8,397	-31.323%
2024-12-11	6.00	6.10	5.85	5.95	-4.800%	554	8,394	-31.092%
2024-12-10	6.45	6.50	6.19	6.25	-6.855%	19	7,981	-34.400%
2024-12-09	6.60	6.88	6.60	6.71	+9.462%	78	7,968	-38.897%
2024-12-06	6.45	6.50	6.13	6.13	-1.129%	56	8,025	-33.116%
2024-12-05	6.10	6.20	6.05	6.20	+4.202%	107	8,021	-33.871%
2024-12-04	6.15	6.15	5.95	5.95	-4.800%	94	7,914	-31.092%
2024-12-03	6.44	6.64	6.20	6.25	-3.549%	447	7,845	-34.400%
2024-12-02	6.50	6.68	6.37	6.48	-4.000%	93	8,166	-36.728%
2024-11-29	6.80	6.80	6.75	6.75	+1.504%	12	8,145	-39.259%
2024-11-27	6.45	6.65	6.45	6.65	+4.724%	61	8,145	-38.346%
2024-11-26	6.75	6.75	6.35	6.35	-4.511%	4	8,145	-35.433%
2024-11-25	7.00	7.00	6.65	6.65	+4.724%	360	8,145	-38.346%
2024-11-22	6.28	6.50	6.25	6.35	+8.547%	380	7,946	-35.433%
2024-11-21	5.75	6.02	5.75	5.85	0.000%	346	7,825	-29.915%
2024-11-20	5.90	5.90	5.65	5.85	+1.386%	185	7,599	-29.915%
2024-11-19	5.83	6.07	5.64	5.77	+0.348%	225	7,628	-28.943%
2024-11-18	5.65	5.90	5.61	5.75	+1.770%	532	7,473	-28.696%
2024-11-15	5.55	6.04	5.39	5.65	-14.264%	1,584	7,770	-27.434%
2024-11-14	7.33	7.33	6.53	6.59	-8.472%	20	7,153	-37.785%
2024-11-13	6.64	7.28	6.64	7.20	+6.195%	221	7,156	-43.056%
2024-11-12	6.90	6.95	6.59	6.78	-0.587%	168	7,132	-39.528%
2024-11-11	7.30	7.30	6.75	6.82	-6.575%	117	7,146	-39.883%
2024-11-08	7.45	7.45	7.30	7.30	-3.311%	142	7,081	-43.836%
2024-11-07	7.50	7.60	7.49	7.55	+4.861%	23	7,033	-45.695%
2024-11-06	7.70	7.70	7.20	7.20	-10.000%	117	7,025	-43.056%
2024-11-05	7.85	8.00	7.85	8.00	0.000%	16	6,911	-48.750%
2024-11-04	8.00	8.15	7.90	8.00	-3.614%	199	6,904	-48.750%
2024-11-01	8.40	8.40	8.30	8.30	-1.775%	118	6,750	-50.602%
2024-10-31	8.60	8.70	8.45	8.45	-3.318%	236	6,701	-51.479%
2024-10-30	8.50	8.74	8.40	8.74	+1.628%	90	6,485	-53.089%
2024-10-29	8.55	8.60	8.50	8.60	-4.338%	22	6,417	-52.326%
2024-10-28	8.95	8.99	8.95	8.99	+2.159%	17	6,401	-54.394%
2024-10-25	8.80	8.80	8.77	8.80	+0.342%	6	6,399	-53.409%
2024-10-24	8.77	8.77	8.77	8.77	-2.447%	10	6,398	-53.250%
2024-10-23	9.05	9.05	8.90	8.99	-2.283%	15	6,388	-54.394%
2024-10-21	9.18	9.20	9.05	9.20	-3.158%	13	6,391	-55.435%
2024-10-17	9.50	9.50	9.50	9.50	-4.427%	5	6,382	-56.842%
2024-10-16	9.85	9.94	9.85	9.94	+3.542%	15	6,377	-58.753%
2024-10-15	9.70	9.75	9.60	9.60	+3.896%	13	6,367	-57.292%
2024-10-14	9.30	9.30	9.24	9.24	-0.965%	5	6,375	-55.628%
2024-10-11	9.30	9.33	9.27	9.33	-9.417%	16	6,371	-56.056%
2024-10-09	10.00	10.30	10.00	10.30	+9.574%	8	6,365	-60.194%
2024-10-07	9.75	10.00	9.40	9.40	+7.798%	37	6,365	-56.383%
2024-10-04	8.72	8.72	8.72	8.72	+0.230%	2	6,362	-52.982%
2024-10-03	8.70	8.70	8.70	8.70	-1.806%	10	6,362	-52.874%
2024-10-02	8.90	8.90	8.86	8.86	-1.556%	11	6,352	-53.725%
2024-10-01	8.85	9.01	8.85	9.00	-0.772%	7	6,344	-54.444%
2024-09-30	9.35	9.35	9.07	9.07	-4.526%	49	6,337	-54.796%
2024-09-27	9.30	9.50	9.30	9.50	+3.712%	8	6,330	-56.842%
2024-09-26	8.90	9.16	8.89	9.16	-3.680%	28	6,330	-55.240%
2024-09-25	9.51	9.51	9.51	9.51	-1.756%	1	6,311	-56.887%
2024-09-24	9.72	9.72	9.63	9.68	+0.833%	32	6,311	-57.645%
2024-09-23	9.60	9.60	9.60	9.60	-0.415%	25	6,280	-57.292%
2024-09-20	9.59	9.64	9.55	9.64	-5.025%	48	6,280	-57.469%
2024-09-18	10.33	10.33	10.15	10.15	+1.500%	4	6,270	-59.606%
2024-09-17	10.15	10.15	9.96	10.00	-2.913%	15	6,269	-59.000%
2024-09-16	9.90	10.30	9.90	10.30	+9.574%	151	6,266	-60.194%
2024-09-13	9.40	9.40	9.40	9.40	-1.053%	14	6,351	-56.383%
2024-09-12	9.55	9.55	9.50	9.50	-4.137%	40	6,358	-56.842%
2024-09-10	9.85	9.91	9.85	9.91	+4.206%	9	6,388	-58.628%
2024-09-09	8.90	9.51	8.90	9.51	+7.458%	163	6,387	-56.887%
2024-09-06	8.84	8.85	8.84	8.85	-0.225%	20	6,436	-53.672%
2024-09-04	8.70	8.87	8.70	8.87	+1.954%	7	6,441	-53.777%
2024-09-03	9.20	9.20	8.70	8.70	-5.946%	102	6,446	-52.874%
2024-08-30	9.19	9.30	9.19	9.25	+1.093%	120	6,400	-55.676%
2024-08-29	9.00	9.20	9.00	9.15	0.000%	112	6,400	-55.191%
2024-08-28	9.15	9.15	9.15	9.15	+0.549%	1	6,506	-55.191%
2024-08-27	9.30	9.30	9.00	9.10	-3.191%	29	6,505	-54.945%
2024-08-26	9.40	9.42	9.35	9.40	+0.535%	13	6,489	-56.383%
2024-08-23	9.35	9.35	9.35	9.35	+1.630%	40	6,499	-56.150%
2024-08-22	9.50	9.50	9.20	9.20	-2.128%	61	6,519	-55.435%
2024-08-21	9.60	9.60	9.40	9.40	0.000%	116	6,458	-56.383%
2024-08-20	9.53	9.53	9.40	9.40	+2.174%	11	6,394	-56.383%
2024-08-19	9.10	9.33	9.10	9.20	+4.545%	18	6,395	-55.435%
2024-08-16	8.85	8.85	8.45	8.80	-4.348%	104	6,397	-53.409%
2024-08-15	9.20	9.32	9.20	9.20	+2.222%	19	6,363	-55.435%
2024-08-12	9.15	9.15	9.00	9.00	-1.639%	30	6,370	-54.444%
2024-08-09	9.25	9.25	9.15	9.15	-2.139%	24	6,342	-55.191%
2024-08-08	9.50	9.50	9.25	9.35	-1.579%	8	6,330	-56.150%
2024-08-07	9.50	9.50	9.40	9.50	-7.317%	16	6,326	-56.842%
2024-08-06	10.25	10.25	10.25	10.25	+1.085%	2	6,330	-60.000%
2024-08-05	10.15	10.65	10.11	10.14	-5.674%	71	6,330	-59.566%
2024-08-02	11.45	11.45	10.75	10.75	-3.153%	15	6,317	-61.860%
2024-08-01	10.50	11.10	10.50	11.10	-0.180%	13	6,317	-63.063%
2024-07-31	11.30	11.40	11.12	11.12	-6.555%	17	6,320	-63.129%
2024-07-30	10.95	11.90	10.40	11.90	+5.778%	49	6,328	-65.546%
2024-07-29	11.30	11.30	11.07	11.25	0.000%	7	6,343	-63.556%
2024-07-26	11.00	11.49	11.00	11.25	+7.143%	126	6,337	-63.556%
2024-07-25	10.36	11.00	10.08	10.50	+5.000%	275	6,397	-60.952%
2024-07-24	9.79	10.10	9.79	10.00	+4.167%	18	6,486	-59.000%
2024-07-23	9.60	9.60	9.60	9.60	-1.740%	1	6,497	-57.292%
2024-07-22	10.20	10.20	9.77	9.77	-0.610%	8	6,496	-58.035%
2024-07-19	9.84	10.21	9.83	9.83	-1.700%	24	6,494	-58.291%
2024-07-18	10.50	10.75	10.00	10.00	-1.672%	298	6,498	-59.000%
2024-07-17	9.92	10.35	9.90	10.17	+4.845%	34	6,761	-59.685%
2024-07-16	9.50	9.70	9.50	9.70	+7.064%	184	6,773	-57.732%
2024-07-15	9.25	9.30	9.06	9.06	-2.054%	21	6,726	-54.746%
2024-07-12	9.33	9.36	9.15	9.25	+2.778%	85	6,733	-55.676%
2024-07-11	9.35	9.43	8.83	9.00	+5.634%	125	6,745	-54.444%
2024-07-10	8.40	8.65	8.40	8.52	+4.540%	623	6,676	-51.878%
2024-07-09	8.00	8.15	7.84	8.15	-2.161%	27	6,659	-49.693%
2024-07-08	8.50	8.50	8.30	8.33	+0.970%	34	6,636	-50.780%
2024-07-05	8.23	8.40	8.23	8.25	-2.251%	24	6,633	-50.303%
2024-07-03	8.44	8.44	8.44	8.44	+1.687%	1	6,633	-51.422%
2024-07-02	8.42	8.45	8.22	8.30	-4.598%	53	6,633	-50.602%
2024-07-01	8.50	9.25	8.50	8.70	+3.571%	35	6,654	-52.874%
2024-06-28	8.20	8.50	8.20	8.40	+3.067%	1,026	6,654	-51.190%
2024-06-27	7.90	8.15	7.90	8.15	+3.822%	6	6,771	-49.693%
2024-06-26	8.32	8.32	7.75	7.85	-7.756%	29	6,771	-47.771%
2024-06-25	8.55	8.55	8.50	8.51	-1.845%	21	6,755	-51.821%
2024-06-24	8.64	8.85	8.64	8.67	+5.732%	17	6,734	-52.710%
2024-06-21	8.30	9.15	8.17	8.20	-0.365%	49	6,717	-50.000%
2024-06-20	8.14	8.45	8.14	8.23	+4.177%	110	6,701	-50.182%
2024-06-18	7.70	7.95	7.69	7.90	+4.359%	43	6,683	-48.101%
2024-06-17	7.75	8.65	7.41	7.57	-5.963%	60	6,683	-45.839%
2024-06-14	8.14	8.14	8.00	8.05	-0.617%	64	6,625	-49.068%
2024-06-13	7.90	8.10	7.90	8.10	+0.248%	8	6,593	-49.383%
2024-06-12	8.40	8.50	8.08	8.08	-5.497%	96	6,587	-49.257%
2024-06-11	8.62	8.62	8.55	8.55	-1.156%	5	6,659	-52.047%
2024-06-10	8.50	8.65	8.35	8.65	-4.840%	26	6,654	-52.601%
2024-06-07	9.30	9.35	9.09	9.09	-2.468%	28	6,628	-54.895%
2024-06-06	9.90	9.90	9.32	9.32	-6.332%	37	6,618	-56.009%
2024-06-05	9.80	10.00	9.80	9.95	0.000%	9	6,603	-58.794%
2024-06-04	9.75	10.08	9.70	9.95	+2.366%	486	6,595	-58.794%
2024-06-03	9.20	9.75	9.20	9.72	+7.403%	63	6,950	-57.819%
2024-05-31	9.10	9.10	8.90	9.05	+5.110%	240	7,007	-54.696%
2024-05-30	8.50	8.65	8.50	8.61	+1.294%	226	7,118	-52.381%
2024-05-29	8.65	8.65	8.35	8.50	-3.409%	36	7,329	-51.765%
2024-05-28	8.85	9.06	8.79	8.80	-4.348%	23	7,315	-53.409%
2024-05-24	9.45	9.45	9.20	9.20	-2.128%	8	7,297	-55.435%
2024-05-23	9.57	9.57	9.23	9.40	-4.569%	49	7,276	-56.383%
2024-05-22	9.70	9.90	9.59	9.85	+9.444%	27	7,276	-58.376%
2024-05-21	8.85	9.05	8.85	9.00	-0.990%	25	7,291	-54.444%
2024-05-20	9.15	9.20	8.95	9.09	-0.438%	126	7,296	-54.895%
2024-05-17	9.32	9.32	9.08	9.13	-2.561%	76	7,392	-55.093%
2024-05-16	9.35	9.49	9.10	9.37	+0.536%	61	7,392	-56.243%
2024-05-15	9.12	9.48	9.03	9.32	+3.097%	44	7,404	-56.009%
2024-05-14	8.89	9.04	8.85	9.04	+1.573%	22	7,398	-54.646%
2024-05-13	8.69	9.10	8.69	8.90	+2.771%	29	7,396	-53.933%
2024-05-10	8.59	8.86	8.55	8.66	-1.591%	50	7,419	-52.656%
2024-05-09	8.47	8.85	8.47	8.80	+3.529%	196	7,426	-53.409%
2024-05-08	8.25	8.56	8.21	8.50	+11.549%	72	7,436	-51.765%
2024-05-07	8.55	8.60	7.62	7.62	-13.113%	27	7,479	-46.194%
2024-05-06	8.50	8.77	8.30	8.77	+7.872%	167	7,480	-53.250%
2024-05-03	8.10	8.20	8.05	8.13	-0.854%	26	7,647	-49.569%
2024-05-02	8.05	8.42	7.93	8.20	+4.859%	489	7,654	-50.000%
2024-05-01	7.15	7.97	7.00	7.82	+18.485%	421	7,858	-47.570%
2024-04-30	6.84	6.90	6.58	6.60	0.000%	14	8,266	-37.879%
2024-04-29	6.70	6.75	6.60	6.60	+1.538%	99	8,260	-37.879%
2024-04-26	6.40	6.60	6.35	6.50	+1.562%	350	8,196	-36.923%
2024-04-25	7.10	7.10	6.40	6.40	-9.859%	190	8,257	-35.938%
2024-04-24	7.05	7.15	7.05	7.10	-0.699%	15	8,111	-42.254%
2024-04-23	7.25	7.25	7.15	7.15	-1.107%	25	8,098	-42.657%
2024-04-22	7.00	7.23	7.00	7.23	+3.286%	15	8,073	-43.292%
2024-04-19	6.57	7.00	6.56	7.00	+7.858%	42	8,078	-41.429%
2024-04-18	6.40	6.49	6.40	6.49	-1.368%	43	8,066	-36.826%
2024-04-17	6.75	6.75	6.47	6.58	-3.942%	269	8,023	-37.690%
2024-04-16	6.87	7.03	6.80	6.85	-2.837%	31	7,766	-40.146%
2024-04-15	6.95	7.10	6.95	7.05	+2.174%	32	7,762	-41.844%
2024-04-12	7.20	7.24	6.85	6.90	-4.432%	264	7,758	-40.580%
2024-04-11	7.15	7.40	7.10	7.22	-1.096%	63	7,647	-43.213%
2024-04-10	7.24	7.35	7.15	7.30	-3.311%	214	7,612	-43.836%
2024-04-09	7.80	7.80	7.55	7.55	0.000%	13	7,458	-45.695%
2024-04-08	7.49	7.62	7.49	7.55	-0.658%	19	7,468	-45.695%
2024-04-05	7.50	7.60	7.40	7.60	0.000%	182	7,467	-46.053%
2024-04-04	8.10	8.10	7.60	7.60	-6.748%	81	7,376	-46.053%
2024-04-03	8.02	8.21	8.02	8.15	-1.212%	120	7,371	-49.693%
2024-04-02	8.25	8.30	8.25	8.25	-1.198%	13	7,473	-50.303%
2024-04-01	8.50	8.50	8.35	8.35	-4.353%	22	7,483	-50.898%
2024-03-28	8.57	8.74	8.57	8.73	+2.465%	12	7,487	-53.036%
2024-03-27	8.55	8.55	8.48	8.52	+3.273%	66	7,487	-51.878%
2024-03-26	8.20	8.30	8.20	8.25	+0.610%	103	7,528	-50.303%
2024-03-25	8.05	8.25	7.95	8.20	0.000%	159	7,427	-50.000%
2024-03-22	8.30	8.30	8.16	8.20	-3.529%	190	7,312	-50.000%
2024-03-21	8.50	8.64	8.35	8.50	+1.190%	424	7,237	-51.765%
2024-03-20	8.20	8.59	8.20	8.40	+1.205%	91	6,831	-51.190%
2024-03-19	8.50	8.50	8.30	8.30	-2.353%	23	6,761	-50.602%
2024-03-18	8.75	8.75	8.45	8.50	-3.519%	115	6,738	-51.765%
2024-03-15	8.82	8.90	8.70	8.81	-0.452%	392	6,446	-53.462%
2024-03-14	8.95	8.95	8.65	8.85	-2.533%	415	6,446	-53.672%
2024-03-13	9.15	9.45	9.00	9.08	+4.971%	80	6,031	-54.846%
2024-03-12	8.75	8.92	8.65	8.65	-4.314%	190	6,057	-52.601%
2024-03-11	8.40	9.09	8.40	9.04	+12.298%	238	5,900	-54.646%
2024-03-08	8.00	8.14	8.00	8.05	+3.205%	48	6,106	-49.068%
2024-03-07	8.20	8.20	7.80	7.80	-3.704%	73	6,106	-47.436%
2024-03-06	8.00	8.20	7.70	8.10	+12.033%	160	6,120	-49.383%
2024-03-05	6.95	7.50	6.93	7.23	+3.286%	151	6,229	-43.292%
2024-03-04	7.20	7.30	6.73	7.00	-6.667%	458	6,082	-41.429%
2024-03-01	7.72	7.72	7.48	7.50	-0.662%	906	5,768	-45.333%
2024-02-29	7.85	8.05	7.55	7.55	-5.388%	62	5,318	-45.695%
2024-02-28	7.98	7.98	7.98	7.98	+1.656%	1	5,257	-48.622%
2024-02-27	8.00	8.00	7.75	7.85	-3.086%	71	5,258	-47.771%
2024-02-26	8.50	8.50	8.00	8.10	-5.263%	164	5,230	-49.383%
2024-02-23	8.60	8.76	8.42	8.55	+3.012%	102	5,100	-52.047%
2024-02-22	8.65	8.65	8.10	8.30	-1.190%	55	5,106	-50.602%
2024-02-21	8.35	8.40	8.25	8.40	-1.176%	44	5,074	-51.190%
2024-02-20	8.69	8.90	8.30	8.50	-1.278%	58	5,035	-51.765%
2024-02-16	8.60	8.72	8.35	8.61	+3.114%	990	4,566	-52.381%
2024-02-15	8.15	8.50	8.15	8.35	+5.031%	139	4,566	-50.898%
2024-02-14	8.04	8.04	7.90	7.95	-0.251%	7	4,461	-48.428%
2024-02-13	8.38	8.38	7.87	7.97	-5.792%	47	4,462	-48.557%
2024-02-12	8.50	8.70	8.40	8.46	+1.928%	32	4,433	-51.537%
2024-02-09	8.30	8.38	8.30	8.30	-2.353%	9	4,441	-50.602%
2024-02-08	8.39	8.50	8.39	8.50	+3.030%	30	4,444	-51.765%
2024-02-07	8.30	8.50	8.25	8.25	-0.602%	73	4,454	-50.303%
2024-02-06	7.80	8.51	7.70	8.30	+7.097%	117	4,477	-50.602%
2024-02-05	7.90	7.90	7.56	7.75	-0.895%	132	4,412	-47.097%
2024-02-02	8.20	8.20	7.63	7.82	-2.250%	468	4,280	-47.570%
2024-02-01	7.90	8.10	7.80	8.00	-1.720%	23	3,893	-48.750%
2024-01-31	7.95	8.32	7.83	8.14	+0.494%	108	3,759	-49.631%
2024-01-30	8.80	8.80	8.00	8.10	-4.142%	42	3,759	-49.383%
2024-01-29	8.40	8.50	8.38	8.45	-1.744%	30	3,759	-51.479%
2024-01-26	8.33	8.60	8.33	8.60	+1.415%	14	3,729	-52.326%
2024-01-25	8.65	8.80	8.48	8.48	-4.289%	433	3,715	-51.651%
2024-01-24	8.90	9.16	8.80	8.86	+1.606%	33	3,402	-53.725%
2024-01-23	8.85	8.85	8.68	8.72	-0.909%	5	3,408	-52.982%
2024-01-22	8.61	8.80	8.54	8.80	-1.124%	35	3,504	-53.409%
2024-01-19	8.58	8.90	8.57	8.90	+3.488%	216	3,515	-53.933%
2024-01-18	8.45	8.72	8.20	8.60	-0.578%	208	3,376	-52.326%
2024-01-17	8.64	8.70	8.63	8.65	-1.705%	12	3,212	-52.601%
2024-01-16	8.73	8.81	8.70	8.80	-3.825%	18	3,200	-53.409%
2024-01-12	9.05	9.15	8.95	9.15	+2.809%	17	3,192	-55.191%
2024-01-11	9.10	9.10	8.80	8.90	-5.420%	156	3,192	-53.933%
2024-01-10	9.50	9.60	9.28	9.41	-3.980%	112	3,062	-56.429%
2024-01-09	10.10	10.20	9.80	9.80	-2.000%	21	2,971	-58.163%
2024-01-08	10.00	10.00	9.98	10.00	+2.041%	133	2,956	-59.000%
2024-01-05	9.52	9.95	9.52	9.80	+1.554%	516	2,928	-58.163%
2024-01-04	9.90	9.90	9.60	9.65	-4.455%	44	3,190	-57.513%
2024-01-03	10.27	10.40	10.10	10.10	-1.942%	46	3,147	-59.406%
2024-01-02	9.50	10.65	9.50	10.30	+12.200%	157	3,133	-60.194%
2023-12-29	9.25	9.28	9.10	9.18	+1.436%	95	3,123	-55.338%
2023-12-28	9.55	9.70	9.05	9.05	-0.549%	31	3,123	-54.696%
2023-12-27	9.04	9.31	9.04	9.10	-0.329%	19	3,094	-54.945%
2023-12-26	9.20	9.20	8.97	9.13	+1.444%	531	3,098	-55.093%
2023-12-22	9.08	9.27	8.85	9.00	+2.041%	99	2,572	-54.444%
2023-12-21	8.64	8.90	8.61	8.82	+5.000%	34	2,572	-53.515%
2023-12-20	8.75	8.75	8.40	8.40	-5.085%	296	2,563	-51.190%
2023-12-19	8.10	8.85	8.10	8.85	+12.595%	220	2,459	-53.672%
2023-12-18	8.00	8.00	7.69	7.86	+4.800%	403	2,544	-47.837%
2023-12-15	7.10	7.75	7.10	7.50	+3.591%	205	2,282	-45.333%
2023-12-14	7.90	7.90	7.15	7.24	-2.162%	308	2,142	-43.370%
2023-12-13	7.55	7.55	6.85	7.40	-22.105%	1,245	1,865	-44.595%
2023-12-12	9.30	9.50	9.05	9.50	+3.939%	16	851	-56.842%
2023-12-11	9.35	9.35	9.13	9.14	-2.972%	84	851	-55.142%
2023-12-08	9.40	9.42	9.40	9.42	+0.749%	2	778	-56.476%
2023-12-07	9.25	9.35	9.15	9.35	-0.953%	14	776	-56.150%
2023-12-06	9.75	9.91	9.44	9.44	-2.378%	37	763	-56.568%
2023-12-05	10.10	11.05	9.67	9.67	-2.323%	7	744	-57.601%
2023-12-04	10.00	10.00	9.90	9.90	+4.211%	3	748	-58.586%
2023-12-01	9.85	9.95	9.24	9.50	-12.037%	81	747	-56.842%
2023-11-30	10.61	10.80	10.61	10.80	+2.079%	12	668	-62.037%
2023-11-29	10.62	10.62	10.58	10.58	+0.762%	51	656	-61.248%
2023-11-28	10.50	10.50	10.33	10.50	-4.545%	25	607	-60.952%
2023-11-27	11.00	11.00	10.96	11.00	-0.901%	19	582	-62.727%
2023-11-24	11.24	11.24	11.10	11.10	+2.588%	60	563	-63.063%
2023-11-22	10.82	10.82	10.82	10.82	+1.121%	10	513	-62.107%