Dark

PFE20260918C25
PFE Sep 18 2026 25.00 Call (PFE260918C00025000)
option OPRA

EOD

Aug 20, 2026

2.98-11.045%(-0.37)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.1700	3.2600	2.7900	2.9800	-11.045%	286	26,961	0.000%
2026-08-19	2.8600	3.6000	2.8200	3.3500	+36.735%	965	26,867	-11.045%
2026-08-18	2.3800	2.5300	2.3000	2.4500	+23.116%	3,067	27,038	+21.633%
2026-08-17	1.8800	2.1600	1.8800	1.9900	-0.995%	750	29,253	+49.749%
2026-08-14	1.7100	2.0900	1.7100	2.0100	0.000%	123	29,185	+48.259%
2026-08-13	1.7500	2.1500	1.7500	2.0100	+26.415%	289	29,194	+48.259%
2026-08-12	1.7400	1.7400	1.5400	1.5900	-14.973%	171	29,166	+87.421%
2026-08-11	2.2200	2.4000	1.7900	1.8700	-17.257%	588	29,105	+59.358%
2026-08-10	1.9500	2.4000	1.9500	2.2600	+13.000%	1,307	29,335	+31.858%
2026-08-07	1.6500	2.0000	1.5000	2.0000	+28.205%	1,514	29,734	+49.000%
2026-08-06	1.3800	1.5600	1.2900	1.5600	+20.930%	261	30,777	+91.026%
2026-08-05	1.1700	1.3000	0.9900	1.2900	+25.243%	1,840	30,799	+131.008%
2026-08-04	0.7400	1.2500	0.7400	1.0300	+8.421%	903	31,190	+189.320%
2026-08-03	1.0000	1.1200	0.8000	0.9500	-3.061%	1,665	31,085	+213.684%
2026-07-31	0.9100	1.0100	0.7800	0.9800	+13.953%	2,913	30,907	+204.082%
2026-07-30	0.8400	0.9000	0.7100	0.8600	-12.245%	981	30,035	+246.512%
2026-07-29	1.1500	1.1600	0.9800	0.9800	-11.712%	177	30,241	+204.082%
2026-07-28	1.0000	1.2400	0.9000	1.1100	+40.506%	1,162	30,258	+168.468%
2026-07-27	0.7100	0.8800	0.6500	0.7900	+9.722%	557	30,558	+277.215%
2026-07-24	0.7600	0.8500	0.6900	0.7200	-7.692%	415	30,506	+313.889%
2026-07-23	0.7300	0.8200	0.6900	0.7800	+13.043%	1,207	30,471	+282.051%
2026-07-22	0.8500	0.8500	0.6900	0.6900	-5.479%	373	30,036	+331.884%
2026-07-21	0.6800	0.7700	0.6200	0.7300	+10.606%	651	30,028	+308.219%
2026-07-20	0.8800	0.8800	0.6600	0.6600	-25.843%	287	30,077	+351.515%
2026-07-17	0.9900	1.1700	0.7900	0.8900	+2.299%	2,176	29,932	+234.831%
2026-07-16	0.7800	1.0000	0.7600	0.8700	+20.833%	1,321	30,218	+242.529%
2026-07-15	0.5600	0.7400	0.5600	0.7200	+38.462%	825	29,935	+313.889%
2026-07-14	0.5600	0.5600	0.4900	0.5200	-17.460%	1,641	29,818	+473.077%
2026-07-13	0.5500	0.7200	0.5300	0.6300	+18.868%	801	30,028	+373.016%
2026-07-10	0.5000	0.6100	0.5000	0.5300	0.000%	327	29,920	+462.264%
2026-07-09	0.5200	0.5900	0.5200	0.5300	-1.852%	2,883	29,885	+462.264%
2026-07-08	0.5200	0.6200	0.5000	0.5400	-1.818%	795	30,428	+451.852%
2026-07-07	0.5600	0.6400	0.5000	0.5500	+19.565%	6,472	30,496	+441.818%
2026-07-06	0.5100	0.5300	0.4100	0.4600	-26.984%	2,057	25,007	+547.826%
2026-07-02	0.5600	0.7100	0.5300	0.6300	+40.000%	487	24,957	+373.016%
2026-07-01	0.5900	0.5900	0.4300	0.4500	-22.414%	372	24,957	+562.222%
2026-06-30	0.6600	0.6600	0.5000	0.5800	-10.769%	1,795	24,856	+413.793%
2026-06-29	0.6800	0.7000	0.5700	0.6500	-1.515%	408	24,165	+358.462%
2026-06-26	0.5100	0.6600	0.4700	0.6600	+60.976%	7,898	23,969	+351.515%
2026-06-25	0.6100	0.6500	0.4100	0.4100	-29.310%	1,064	16,939	+626.829%
2026-06-24	0.7500	0.9000	0.5500	0.5800	-30.952%	2,331	16,719	+413.793%
2026-06-23	1.0500	1.1000	0.8300	0.8400	-23.636%	446	15,787	+254.762%
2026-06-22	1.1600	1.1600	0.9900	1.1000	-4.348%	818	15,650	+170.909%
2026-06-18	1.2500	1.2500	1.0500	1.1500	-32.353%	696	15,013	+159.130%
2026-06-17	1.7500	1.8000	1.7000	1.7000	+4.938%	8	15,013	+75.294%
2026-06-16	1.7300	1.7300	1.4900	1.6200	-13.830%	8	15,013	+83.951%
2026-06-15	1.8300	1.9300	1.8300	1.8800	-3.590%	51	15,001	+58.511%
2026-06-12	1.8800	1.9500	1.8800	1.9500	-0.510%	21	15,001	+52.821%
2026-06-11	2.0000	2.1200	1.9000	1.9600	+30.667%	739	15,001	+52.041%
2026-06-10	1.6400	1.6400	1.4900	1.5000	0.000%	139	15,185	+98.667%
2026-06-09	1.5700	1.5800	1.5000	1.5000	-5.660%	111	15,213	+98.667%
2026-06-08	1.8100	1.8100	1.5900	1.5900	-15.426%	46	15,179	+87.421%
2026-06-05	1.8500	1.9600	1.7500	1.8800	+15.337%	114	15,171	+58.511%
2026-06-04	1.7100	1.8800	1.6300	1.6300	+11.644%	141	15,175	+82.822%
2026-06-03	1.5700	1.5700	1.4600	1.4600	-2.667%	11	15,120	+104.110%
2026-06-02	1.5500	1.5500	1.4500	1.5000	-9.091%	50	15,118	+98.667%
2026-06-01	1.7800	1.7800	1.6500	1.6500	-12.234%	69	15,115	+80.606%
2026-05-29	1.9800	1.9800	1.8800	1.8800	-6.000%	12	15,109	+58.511%
2026-05-28	2.0200	2.0600	2.0000	2.0000	-4.762%	20	15,109	+49.000%
2026-05-27	2.3000	2.3000	2.0100	2.1000	+17.978%	213	15,116	+41.905%
2026-05-26	1.7800	1.8200	1.7000	1.7800	-7.772%	29	15,237	+67.416%
2026-05-22	1.9500	1.9600	1.8500	1.9300	+1.579%	16	15,240	+54.404%
2026-05-21	1.8400	1.9000	1.8100	1.9000	+1.064%	28	15,242	+56.842%
2026-05-20	1.9200	1.9200	1.8800	1.8800	+9.302%	11	15,242	+58.511%
2026-05-19	1.5500	1.9300	1.5500	1.7200	+13.158%	26	15,254	+73.256%
2026-05-18	1.6100	1.6100	1.4800	1.5200	-4.403%	219	15,254	+96.053%
2026-05-15	1.8800	1.8800	1.5600	1.5900	-15.873%	67	15,254	+87.421%
2026-05-14	1.9600	2.0200	1.8800	1.8900	0.000%	100	15,243	+57.672%
2026-05-13	1.9900	2.0000	1.8800	1.8900	-10.000%	80	15,277	+57.672%
2026-05-12	2.0300	2.1800	2.0300	2.1000	+7.692%	48	15,277	+41.905%
2026-05-11	2.0500	2.1700	1.8900	1.9500	+3.723%	76	15,277	+52.821%
2026-05-08	2.1500	2.1500	1.8000	1.8800	-2.591%	103	15,241	+58.511%
2026-05-07	2.1600	2.1900	1.9300	1.9300	-8.095%	221	15,315	+54.404%
2026-05-06	2.1400	2.2000	1.9300	2.1000	-5.405%	65	15,205	+41.905%
2026-05-05	2.0500	2.2200	1.8700	2.2200	+5.714%	158	15,234	+34.234%
2026-05-04	2.1500	2.1500	2.0400	2.1000	-6.250%	29	15,164	+41.905%
2026-05-01	2.2200	2.2400	2.1700	2.2400	-7.438%	27	15,152	+33.036%
2026-04-30	2.2700	2.5100	2.2700	2.4200	+11.521%	31	15,152	+23.140%
2026-04-29	2.0300	2.1700	2.0300	2.1700	-3.556%	33	15,174	+37.327%
2026-04-28	2.4200	2.4200	2.2500	2.2500	-13.462%	20	15,162	+32.444%
2026-04-27	2.6500	2.6700	2.5700	2.6000	-1.887%	51	15,160	+14.615%
2026-04-24	2.4500	2.6800	2.4500	2.6500	+10.879%	23	15,260	+12.453%
2026-04-23	2.4300	2.4300	2.2800	2.3900	-10.487%	260	15,252	+24.686%
2026-04-22	2.7000	2.7000	2.5000	2.6700	-16.563%	98	15,101	+11.610%
2026-04-20	3.2000	3.3000	3.2000	3.2000	+3.896%	14	15,021	-6.875%
2026-04-17	3.0100	3.1700	3.0000	3.0800	+5.842%	136	15,017	-3.247%
2026-04-16	3.0900	3.0900	2.9100	2.9100	+0.692%	33	14,931	+2.405%
2026-04-15	2.9400	2.9600	2.8000	2.8900	-3.667%	32	14,899	+3.114%
2026-04-14	2.9300	3.0500	2.9300	3.0000	+1.695%	14	14,872	-0.667%
2026-04-13	2.7000	2.9500	2.6800	2.9500	+10.075%	2,131	14,882	+1.017%
2026-04-10	2.9000	2.9000	2.6800	2.6800	-10.667%	86	14,316	+11.194%
2026-04-09	3.1700	3.2000	2.9800	3.0000	+3.448%	268	14,307	-0.667%
2026-04-08	2.9600	2.9900	2.9000	2.9000	-3.333%	37	14,049	+2.759%
2026-04-07	3.0000	3.1000	3.0000	3.0000	-23.077%	180	14,027	-0.667%
2026-04-06	3.8000	3.9000	3.8000	3.9000	-2.985%	352	14,020	-23.590%
2026-04-02	4.3500	4.3500	4.0200	4.0200	-2.899%	81	13,946	-25.871%
2026-04-01	4.0000	4.1500	3.8500	4.1400	+13.425%	579	13,946	-28.019%
2026-03-31	3.7700	4.0000	3.6500	3.6500	0.000%	328	14,422	-18.356%
2026-03-30	3.2100	3.6500	3.2100	3.6500	+14.780%	14	14,194	-18.356%
2026-03-27	3.4700	3.4700	3.1800	3.1800	-9.143%	43	14,197	-6.289%
2026-03-26	3.5100	3.5500	3.5000	3.5000	+2.941%	27	14,198	-14.857%
2026-03-25	3.0000	3.4000	3.0000	3.4000	+9.677%	22	14,198	-12.353%
2026-03-24	2.8600	3.1000	2.8600	3.1000	+4.730%	16	14,199	-3.871%
2026-03-23	3.0800	3.1500	2.9000	2.9600	-1.003%	42	14,186	+0.676%
2026-03-20	3.0200	3.0200	2.9900	2.9900	-10.746%	12	14,200	-0.334%
2026-03-19	3.3000	3.5000	3.3000	3.3500	+1.515%	42	14,190	-11.045%
2026-03-18	3.2500	3.3100	3.0500	3.3000	-7.042%	381	14,196	-9.697%
2026-03-17	3.1500	3.6100	3.1500	3.5500	+25.442%	84	13,826	-16.056%
2026-03-16	2.9400	3.0000	2.7600	2.8300	+1.799%	232	13,827	+5.300%
2026-03-13	3.2000	3.2000	2.7800	2.7800	-11.746%	53	13,882	+7.194%
2026-03-12	3.5000	3.5000	2.9200	3.1500	-3.963%	35	13,866	-5.397%
2026-03-11	3.3000	3.4000	3.1500	3.2800	+0.306%	977	13,857	-9.146%
2026-03-10	2.8900	3.3500	2.8900	3.2700	+11.604%	45	13,862	-8.869%
2026-03-09	2.8000	2.9500	2.8000	2.9300	-6.984%	44	13,859	+1.706%
2026-03-06	2.7500	3.1500	2.6900	3.1500	+13.309%	165	14,048	-5.397%
2026-03-05	2.7000	2.7800	2.6700	2.7800	0.000%	127	14,052	+7.194%
2026-03-04	2.8500	2.8500	2.7500	2.7800	-2.456%	87	14,044	+7.194%
2026-03-03	2.9800	2.9800	2.8500	2.8500	-14.157%	86	14,096	+4.561%
2026-03-02	3.4300	3.4300	3.3000	3.3200	-6.479%	35	14,073	-10.241%
2026-02-27	2.6000	3.5500	2.6000	3.5500	+9.231%	30	14,054	-16.056%
2026-02-26	3.1000	3.2500	3.1000	3.2500	+1.881%	1,075	14,055	-8.308%
2026-02-25	3.1300	3.1900	2.9900	3.1900	-4.204%	511	13,495	-6.583%
2026-02-24	3.3500	3.3500	3.2500	3.3300	+8.117%	4,008	13,495	-10.511%
2026-02-23	3.2000	3.2000	3.0800	3.0800	+15.356%	8	15,037	-3.247%
2026-02-20	2.8900	2.8900	2.6700	2.6700	-8.874%	613	15,030	+11.610%
2026-02-19	2.9800	3.0300	2.7100	2.9300	-12.012%	92	14,646	+1.706%
2026-02-18	3.3300	3.3300	3.3300	3.3300	-2.059%	5	14,710	-10.511%
2026-02-17	3.2500	3.4000	3.2500	3.4000	-8.108%	31	14,712	-12.353%
2026-02-13	3.6000	3.8200	3.6000	3.7000	0.000%	14	14,710	-19.459%
2026-02-12	3.6200	3.7300	3.6200	3.7000	-2.632%	19	14,710	-19.459%
2026-02-11	3.4500	3.8000	3.4500	3.8000	+4.110%	82	14,710	-21.579%
2026-02-10	3.5000	3.6500	3.5000	3.6500	+13.003%	82	14,702	-18.356%
2026-02-09	3.1300	3.2300	3.1300	3.2300	-6.377%	14	14,703	-7.740%
2026-02-06	3.1000	3.4500	3.0000	3.4500	+21.908%	84	14,702	-13.623%
2026-02-05	3.1000	3.2500	2.8100	2.8300	-8.710%	51	14,703	+5.300%
2026-02-04	2.6800	3.1000	2.6800	3.1000	+37.778%	109	14,696	-3.871%
2026-02-03	2.2000	2.4100	2.0800	2.2500	-22.145%	32	14,753	+32.444%
2026-02-02	2.7500	2.8900	2.7400	2.8900	+6.250%	567	14,753	+3.114%
2026-01-30	2.4200	2.7200	2.4200	2.7200	+3.030%	18	14,832	+9.559%
2026-01-29	2.5900	2.6400	2.5200	2.6400	+6.452%	12	14,826	+12.879%
2026-01-28	2.5100	2.5300	2.3600	2.4800	-14.483%	76	14,826	+20.161%
2026-01-27	2.6500	3.0000	2.5300	2.9000	+20.833%	214	14,755	+2.759%
2026-01-26	2.3900	2.4000	2.2000	2.4000	+8.597%	40	14,778	+24.167%
2026-01-23	2.2100	2.2500	2.1900	2.2100	-1.339%	67	14,779	+34.842%
2026-01-22	2.2000	2.4500	2.2000	2.2400	+7.177%	70	14,788	+33.036%
2026-01-21	2.0900	2.1000	2.0500	2.0900	+1.951%	33	14,789	+42.584%
2026-01-20	1.9300	2.0500	1.9300	2.0500	-2.381%	314	14,760	+45.366%
2026-01-16	2.0900	2.1000	2.0400	2.1000	-4.545%	145	14,330	+41.905%
2026-01-15	1.9000	2.2000	1.8600	2.2000	+6.280%	251	14,330	+35.455%
2026-01-14	1.8700	2.0700	1.8700	2.0700	+15.000%	22	14,115	+43.961%
2026-01-13	1.7500	1.8000	1.7300	1.8000	-2.703%	31	14,096	+65.556%
2026-01-12	1.7900	2.1800	1.7900	1.8500	-6.091%	144	14,082	+61.081%
2026-01-09	1.9500	1.9700	1.9500	1.9700	+6.486%	32	13,992	+51.269%
2026-01-08	1.8500	1.8500	1.8500	1.8500	0.000%	1	13,961	+61.081%
2026-01-07	2.1100	2.2000	1.8500	1.8500	-7.500%	20	13,961	+61.081%
2026-01-06	1.9000	2.3000	1.9000	2.0000	+8.108%	87	13,965	+49.000%
2026-01-05	1.8500	1.8500	1.6900	1.8500	-2.632%	15	13,917	+61.081%
2026-01-02	1.7000	1.9000	1.7000	1.9000	+8.571%	2,233	13,917	+56.842%
2025-12-31	1.7800	1.7800	1.6000	1.7500	-0.568%	24	12,934	+70.286%
2025-12-30	1.8500	1.8500	1.7100	1.7600	-2.222%	426	12,934	+69.318%
2025-12-29	1.8000	1.9200	1.8000	1.8000	-1.639%	93	12,513	+65.556%
2025-12-26	1.8200	1.8300	1.7600	1.8300	+0.549%	77	12,453	+62.842%
2025-12-24	1.7000	1.9000	1.7000	1.8200	+1.111%	416	12,327	+63.736%
2025-12-23	2.0000	2.0000	1.7900	1.8000	-9.091%	64	12,327	+65.556%
2025-12-22	2.0600	2.0600	1.9500	1.9800	-10.000%	16	12,109	+50.505%
2025-12-19	2.0800	2.2000	2.0800	2.2000	+10.553%	22	12,103	+35.455%
2025-12-18	2.0000	2.0300	1.9300	1.9900	-3.398%	228	12,083	+49.749%
2025-12-17	2.1600	2.1600	2.0300	2.0600	-5.936%	79	12,119	+44.660%
2025-12-16	2.5900	2.5900	2.0100	2.1900	-23.693%	105	12,118	+36.073%
2025-12-15	2.7000	3.0000	2.7000	2.8700	+14.800%	214	12,059	+3.833%
2025-12-12	2.6900	2.6900	2.5000	2.5000	+0.806%	100	12,052	+19.200%
2025-12-11	2.4300	2.7500	2.4300	2.4800	-0.800%	135	12,057	+20.161%
2025-12-10	2.4800	2.5000	2.4800	2.5000	+5.485%	11	12,093	+19.200%
2025-12-09	2.3300	2.3700	2.3300	2.3700	-8.140%	4	12,093	+25.738%
2025-12-08	2.8000	2.8000	2.5800	2.5800	-6.182%	44	12,093	+15.504%
2025-12-05	2.5500	2.7500	2.5500	2.7500	+13.169%	32	12,095	+8.364%
2025-12-04	2.3800	2.4300	2.3800	2.4300	-1.619%	3	12,095	+22.634%
2025-12-03	2.5100	2.5300	2.4500	2.4700	+8.811%	16	12,094	+20.648%
2025-12-02	2.1900	2.2700	2.1900	2.2700	-1.304%	26	12,090	+31.278%
2025-12-01	2.6800	2.6800	2.3000	2.3000	-6.883%	26	12,082	+29.565%
2025-11-28	2.5500	2.5500	2.4700	2.4700	-5.364%	5	12,076	+20.648%
2025-11-26	2.5800	2.6800	2.5800	2.6100	-1.880%	47	12,077	+14.176%
2025-11-25	2.6000	2.6600	2.6000	2.6600	+3.101%	22	12,077	+12.030%
2025-11-24	2.4000	2.5800	2.2000	2.5800	+12.174%	166	12,055	+15.504%
2025-11-21	2.2000	2.6000	2.2000	2.3000	+11.111%	104	11,922	+29.565%
2025-11-20	2.1600	2.1600	2.0000	2.0700	-15.854%	108	11,926	+43.961%
2025-11-19	2.6100	2.6100	2.0800	2.4600	-2.767%	792	11,957	+21.138%
2025-11-18	2.3600	2.6200	2.3600	2.5300	0.000%	1,924	12,272	+17.787%
2025-11-17	2.5200	2.6700	2.4400	2.5300	+4.979%	57	10,479	+17.787%
2025-11-14	2.5600	2.6600	2.4100	2.4100	-14.841%	57	10,454	+23.651%
2025-11-13	2.8300	3.2000	2.8000	2.8300	-0.702%	85	10,466	+5.300%
2025-11-12	2.6900	2.9200	2.6000	2.8500	+13.546%	85	10,475	+4.561%
2025-11-11	2.0500	2.5400	2.0500	2.5100	+25.500%	153	10,444	+18.725%
2025-11-10	2.4000	2.4000	1.7500	2.0000	+1.010%	222	10,531	+49.000%
2025-11-07	2.0700	2.1800	1.8600	1.9800	-2.941%	126	10,340	+50.505%
2025-11-06	1.9600	2.1600	1.9600	2.0400	+9.677%	1,003	10,318	+46.078%
2025-11-05	1.8900	1.9400	1.7800	1.8600	+3.911%	424	9,442	+60.215%
2025-11-04	2.1300	2.2000	1.7200	1.7900	-11.823%	2,789	9,307	+66.480%
2025-11-03	1.9800	2.0300	1.7200	2.0300	+2.525%	450	8,051	+46.798%
2025-10-31	1.9000	2.0000	1.8900	1.9800	+4.211%	80	8,051	+50.505%
2025-10-30	1.8700	2.0200	1.8000	1.9000	+3.825%	11	8,001	+56.842%
2025-10-29	1.9300	1.9500	1.8000	1.8300	+1.667%	2,223	8,005	+62.842%
2025-10-28	1.9000	1.9500	1.8000	1.8000	-8.163%	180	7,602	+65.556%
2025-10-27	1.9600	2.0200	1.9500	1.9600	-1.010%	98	7,498	+52.041%
2025-10-24	2.0300	2.1000	1.9800	1.9800	0.000%	26	7,498	+50.505%
2025-10-23	1.9700	2.0500	1.9700	1.9800	-3.883%	27	7,497	+50.505%
2025-10-22	2.0500	2.0600	2.0500	2.0600	+0.488%	2	7,486	+44.660%
2025-10-21	2.1000	2.1000	1.9900	2.0500	+0.985%	83	7,484	+45.366%
2025-10-20	2.0000	2.1000	1.9800	2.0300	+1.500%	160	7,478	+46.798%
2025-10-17	1.9800	2.0000	1.8900	2.0000	+4.167%	322	7,455	+49.000%
2025-10-16	2.0000	2.0300	1.9200	1.9200	-3.518%	27	7,441	+55.208%
2025-10-15	2.0900	2.0900	1.8800	1.9900	-2.451%	226	7,420	+49.749%
2025-10-14	2.1200	2.1300	2.0400	2.0400	-8.520%	59	7,368	+46.078%
2025-10-13	2.2000	2.2600	2.1400	2.2300	-0.889%	109	7,338	+33.632%
2025-10-10	2.4700	2.4700	2.2300	2.2500	-8.163%	89	7,353	+32.444%
2025-10-09	2.8000	2.8000	2.4500	2.4500	-9.259%	145	7,322	+21.633%
2025-10-08	3.1700	3.1700	2.7000	2.7000	-11.475%	573	7,196	+10.370%
2025-10-07	3.1500	3.2000	3.0000	3.0500	-5.280%	176	6,810	-2.295%
2025-10-06	3.7000	3.7000	3.2200	3.2200	-14.589%	63	6,810	-7.453%
2025-10-03	3.6000	4.0000	3.4500	3.7700	+5.014%	366	6,769	-20.955%
2025-10-02	3.2900	3.6000	3.2900	3.5900	-0.278%	61	6,802	-16.992%
2025-10-01	2.7000	3.7800	2.6500	3.6000	+41.176%	940	6,809	-17.222%
2025-09-30	1.8000	2.6400	1.8000	2.5500	+58.385%	4,952	7,449	+16.863%
2025-09-29	1.5200	1.6100	1.5200	1.6100	+5.229%	68	3,534	+85.093%
2025-09-26	1.6000	1.6000	1.5000	1.5300	+0.658%	170	3,466	+94.771%
2025-09-25	1.6900	2.1500	1.5100	1.5200	-8.434%	617	3,317	+96.053%
2025-09-24	1.7800	1.7800	1.6500	1.6600	-5.143%	943	3,418	+79.518%
2025-09-23	1.6000	1.7800	1.6000	1.7500	+4.790%	186	3,121	+70.286%
2025-09-22	1.7500	1.9300	1.5600	1.6700	+7.051%	145	3,081	+78.443%
2025-09-19	1.6700	1.6700	1.5500	1.5600	-4.294%	41	2,957	+91.026%
2025-09-18	1.6500	1.6500	1.6100	1.6300	-1.807%	271	2,954	+82.822%
2025-09-17	1.7300	1.7900	1.6600	1.6600	+2.469%	12	2,892	+79.518%
2025-09-16	1.5800	1.6400	1.5800	1.6200	+4.516%	68	2,901	+83.951%
2025-09-15	1.6500	1.6700	1.5000	1.5500	-2.516%	122	2,969	+92.258%
2025-09-12	1.8200	1.8200	1.5700	1.5900	-16.754%	298	2,875	+87.421%
2025-09-11	1.9500	1.9500	1.9100	1.9100	+1.058%	2	2,717	+56.021%
2025-09-10	1.8600	1.8900	1.8300	1.8900	-5.970%	26	2,715	+57.672%
2025-09-09	1.9000	2.0100	1.9000	2.0100	+8.065%	154	2,689	+48.259%
2025-09-08	1.8300	1.9800	1.7800	1.8600	-4.124%	150	2,549	+60.215%
2025-09-05	1.8200	2.0200	1.7200	1.9400	+6.011%	180	2,425	+53.608%
2025-09-04	1.7800	1.8300	1.7800	1.8300	-8.040%	201	2,287	+62.842%
2025-09-03	2.0500	2.0500	1.9900	1.9900	-1.970%	67	2,286	+49.749%
2025-09-02	2.1300	2.1300	1.9900	2.0300	+2.525%	116	2,224	+46.798%
2025-08-29	2.0500	2.1000	1.9600	1.9800	+2.591%	6	2,125	+50.505%
2025-08-28	1.9800	2.1700	1.9000	1.9300	-10.233%	116	2,125	+54.404%
2025-08-27	2.0700	2.1600	2.0700	2.1500	+0.939%	201	2,024	+38.605%
2025-08-26	2.2100	2.2300	2.1300	2.1300	-14.800%	15	2,009	+39.906%
2025-08-25	2.6100	2.6100	2.5000	2.5000	-5.660%	12	2,003	+19.200%
2025-08-22	2.7300	2.7300	2.6400	2.6500	0.000%	24	1,995	+12.453%
2025-08-21	2.5500	2.6500	2.5500	2.6500	+11.814%	21	2,011	+12.453%
2025-08-20	2.5200	2.5200	2.3600	2.3700	-0.837%	691	2,013	+25.738%
2025-08-18	2.3900	2.3900	2.3900	2.3900	+4.367%	1	1,641	+24.686%
2025-08-15	2.2100	2.3000	2.2100	2.2900	+6.512%	72	1,640	+30.131%
2025-08-14	2.1500	2.1500	2.1500	2.1500	-3.587%	2	1,568	+38.605%
2025-08-13	2.2500	2.2500	2.1900	2.2300	+15.544%	37	1,568	+33.632%
2025-08-12	1.9500	1.9900	1.9200	1.9300	-4.455%	274	1,548	+54.404%
2025-08-11	2.2100	2.2100	1.9400	2.0200	+3.061%	510	1,323	+47.525%
2025-08-08	1.7600	2.0000	1.7600	1.9600	+5.946%	270	1,290	+52.041%
2025-08-07	1.8500	1.8700	1.8500	1.8500	+8.824%	3	1,029	+61.081%
2025-08-06	1.8700	1.8700	1.7000	1.7000	-19.048%	35	1,026	+75.294%
2025-08-05	1.9900	2.1400	1.9200	2.1000	+35.484%	71	994	+41.905%
2025-08-04	1.5500	1.5500	1.5500	1.5500	-17.553%	1	971	+92.258%
2025-08-01	1.5400	1.8800	1.5400	1.8800	+17.500%	186	971	+58.511%
2025-07-31	1.7000	1.8900	1.5500	1.6000	-11.111%	69	877	+86.250%
2025-07-30	1.9000	1.9000	1.7800	1.8000	-7.692%	119	833	+65.556%
2025-07-29	1.9500	2.3500	1.9500	1.9500	-6.699%	239	751	+52.821%
2025-07-28	2.0600	2.1000	2.0600	2.0900	-2.791%	4	517	+42.584%
2025-07-25	2.1700	2.1700	2.1500	2.1500	-7.328%	22	518	+38.605%
2025-07-23	2.4900	2.4900	1.8900	2.3200	+4.505%	5	518	+28.448%
2025-07-22	2.0300	2.2500	2.0100	2.2200	+13.265%	92	517	+34.234%
2025-07-21	1.8300	2.2200	1.8300	1.9600	0.000%	40	446	+52.041%
2025-07-18	1.9600	1.9600	1.9600	1.9600	-2.000%	3	433	+52.041%
2025-07-17	1.9400	2.0300	1.9200	2.0000	-3.382%	15	433	+49.000%
2025-07-16	2.1000	2.1000	2.0700	2.0700	+2.475%	138	433	+43.961%
2025-07-15	2.1000	2.1000	2.0200	2.0200	-19.200%	139	296	+47.525%
2025-07-14	2.5000	2.5000	2.5000	2.5000	-3.846%	1	171	+19.200%
2025-07-11	2.6000	2.6000	2.6000	2.6000	-5.455%	5	170	+14.615%
2025-07-10	2.8100	2.8100	2.7500	2.7500	+7.843%	8	165	+8.364%
2025-07-08	2.5200	2.6000	2.5200	2.5500	+4.508%	8	163	+16.863%
2025-07-07	2.5000	2.9600	2.4400	2.4400	-4.314%	25	162	+22.131%
2025-07-03	2.5500	2.5500	2.4300	2.5500	+8.051%	28	159	+16.863%
2025-07-01	2.0000	2.3600	2.0000	2.3600	+20.408%	109	159	+26.271%
2025-06-30	1.9500	2.0000	1.9500	1.9600	-2.000%	76	257	+52.041%
2025-06-26	2.0000	2.0000	2.0000	2.0000	-1.961%	100	314	+49.000%
2025-06-25	2.0400	2.0400	2.0400	2.0400	-0.971%	1	214	+46.078%
2025-06-24	2.0600	2.0600	2.0600	2.0600	+3.000%	60	214	+44.660%
2025-06-20	1.9700	2.0000	1.9700	2.0000	0.000%	14	154	+49.000%
2025-06-18	2.0000	2.0000	2.0000	2.0000	-7.407%	1	151	+49.000%
2025-06-16	2.3500	2.3500	2.1600	2.1600	-7.692%	5	151	+37.963%
2025-06-13	2.5100	2.5100	2.2700	2.3400	-4.878%	14	147	+27.350%
2025-06-12	2.4600	2.4600	2.4600	2.4600	+5.579%	10	142	+21.138%
2025-06-11	2.3300	2.3300	2.3300	2.3300	+2.643%	4	132	+27.897%
2025-06-10	2.2100	2.2700	2.2100	2.2700	+12.376%	13	128	+31.278%
2025-06-09	2.0000	2.0300	2.0000	2.0200	+14.773%	100	115	+47.525%
2025-06-06	1.7500	1.8400	1.7500	1.7600	+1.149%	20	15	+69.318%
2025-06-05	1.7600	1.7600	1.7400	1.7400	-10.309%	5	6	+71.264%
2025-05-30	1.9400	1.9400	1.9400	1.9400	0.000%	2	1	+53.608%