Dark

PFE20261218C20
PFE Dec 18 2026 20.00 Call (PFE261218C00020000)
option OPRA

EOD

Jul 6, 2026

3.95-15.054%(-0.70)279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	3.9100	4.0100	3.8500	3.9500	-15.054%	279	876	0.000%
2026-07-02	4.6500	4.6500	4.6500	4.6500	+13.415%	1	629	-15.054%
2026-07-01	4.1000	4.1000	4.0000	4.1000	-4.651%	4	629	-3.659%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-2.273%	30	626	-8.140%
2026-06-29	4.6000	4.6000	4.4000	4.4000	-12.525%	6	596	-10.227%
2026-06-23	5.0300	5.0300	5.0300	5.0300	-4.190%	1	596	-21.471%
2026-06-18	5.2500	5.2500	5.2500	5.2500	-16.000%	2	594	-24.762%
2026-06-17	6.2500	6.2500	6.2500	6.2500	+9.457%	1	594	-36.800%
2026-06-03	5.7100	5.7100	5.7100	5.7100	-7.605%	50	594	-30.823%
2026-05-29	6.1800	6.1800	6.1800	6.1800	+2.149%	50	544	-36.084%
2026-05-26	6.0500	6.0500	6.0500	6.0500	-2.419%	1	494	-34.711%
2026-05-22	6.2000	6.2000	6.2000	6.2000	+10.714%	41	493	-36.290%
2026-05-18	5.6000	5.6000	5.6000	5.6000	-8.943%	11	462	-29.464%
2026-05-14	6.1500	6.1500	6.1500	6.1500	-1.600%	50	452	-35.772%
2026-05-12	6.2500	6.2500	6.2500	6.2500	+1.626%	20	502	-36.800%
2026-05-11	6.1000	6.1500	6.1000	6.1500	-4.946%	7	502	-35.772%
2026-05-07	6.4000	6.5000	6.4000	6.4700	-0.462%	6,560	489	-38.949%
2026-05-05	6.5000	6.5000	6.5000	6.5000	+2.686%	10	2,038	-39.231%
2026-04-29	6.3600	6.3600	6.3300	6.3300	-5.522%	60	2,038	-37.599%
2026-04-28	6.8000	6.8000	6.7000	6.7000	+1.515%	55	2,038	-41.045%
2026-04-23	6.7000	6.7000	6.6000	6.6000	-13.386%	6	1,988	-40.152%
2026-04-21	7.6200	7.6200	7.6200	7.6200	-2.182%	1	1,986	-48.163%
2026-04-20	7.8000	7.8000	7.7900	7.7900	+1.830%	4	1,986	-49.294%
2026-04-17	7.4500	7.6500	7.4500	7.6500	+5.956%	2	1,989	-48.366%
2026-04-16	7.2200	7.2200	7.2200	7.2200	-1.501%	1	1,990	-45.291%
2026-04-14	7.3000	7.4000	7.3000	7.3300	+2.661%	7	1,989	-46.112%
2026-04-13	7.1400	7.1400	7.1400	7.1400	+2.146%	2	1,989	-44.678%
2026-04-10	7.2500	7.2500	6.9900	6.9900	-6.800%	31	1,989	-43.491%
2026-04-09	7.5000	7.5000	7.5000	7.5000	-1.316%	2	1,959	-47.333%
2026-04-07	7.6000	7.6000	7.6000	7.6000	-7.317%	1	1,957	-48.026%
2026-04-06	8.3000	8.3000	8.2000	8.2000	-6.606%	5	1,958	-51.829%
2026-04-02	8.7800	8.7800	8.7800	8.7800	+3.416%	1	1,963	-55.011%
2026-04-01	8.5000	8.7000	8.4900	8.4900	+2.289%	26	1,963	-53.475%
2026-03-31	8.3000	8.3000	8.3000	8.3000	+6.410%	5	1,989	-52.410%
2026-03-30	7.5900	7.8000	7.5900	7.8000	+9.859%	13	1,990	-49.359%
2026-03-23	6.9500	7.1500	6.9500	7.1000	-8.974%	6	1,991	-44.366%
2026-03-19	7.7200	7.8000	7.5700	7.8000	+4.980%	12	1,989	-49.359%
2026-03-18	7.1500	7.4300	7.1500	7.4300	+4.648%	2	1,996	-46.837%
2026-03-13	7.3000	7.3000	7.1000	7.1000	+2.158%	2	1,996	-44.366%
2026-03-12	6.6500	6.9500	6.6500	6.9500	-1.975%	2	1,998	-43.165%
2026-03-06	6.7500	7.0900	6.7500	7.0900	+1.576%	4	2,008	-44.288%
2026-03-04	6.9800	6.9800	6.9800	6.9800	-0.993%	1	2,008	-43.410%
2026-03-03	7.0500	7.0500	7.0500	7.0500	-8.442%	3	2,008	-43.972%
2026-03-02	7.7000	7.7000	7.7000	7.7000	-0.645%	2	2,008	-48.701%
2026-02-27	7.7500	7.7500	7.7500	7.7500	+5.586%	3	2,006	-49.032%
2026-02-25	7.5700	7.6000	7.2500	7.3400	-0.136%	13	2,017	-46.185%
2026-02-23	7.3500	7.3500	7.3500	7.3500	+6.522%	20	2,017	-46.259%
2026-02-20	6.9000	6.9000	6.9000	6.9000	-7.383%	20	2,017	-42.754%
2026-02-18	7.4500	7.4500	7.4500	7.4500	-9.035%	1	2,002	-46.980%
2026-02-13	8.0700	8.1900	8.0700	8.1900	+1.739%	2	2,004	-51.770%
2026-02-12	8.0800	8.0800	8.0500	8.0500	+0.877%	2	2,004	-50.932%
2026-02-10	7.9800	7.9800	7.9800	7.9800	+10.069%	1	2,006	-50.501%
2026-02-09	7.5700	7.5700	7.2500	7.2500	-4.605%	14	2,007	-45.517%
2026-02-06	7.3100	7.6000	7.2700	7.6000	+7.801%	19	2,018	-48.026%
2026-02-05	7.2500	7.2500	7.0500	7.0500	-2.759%	9	2,028	-43.972%
2026-02-04	6.7800	7.2500	6.7800	7.2500	+3.571%	33	2,034	-45.517%
2026-02-02	6.9200	7.0000	6.9200	7.0000	+5.422%	45	2,065	-43.571%
2026-01-30	6.6400	6.6400	6.6400	6.6400	+2.946%	2	2,110	-40.512%
2026-01-28	6.4500	6.4500	6.4500	6.4500	-6.792%	2	2,109	-38.760%
2026-01-27	6.5000	7.2000	6.5000	6.9200	+10.897%	71	2,109	-42.919%
2026-01-26	6.2400	6.2400	6.2400	6.2400	+1.629%	3	2,164	-36.699%
2026-01-23	6.1400	6.1400	6.1400	6.1400	+1.656%	20	2,167	-35.668%
2026-01-22	6.0000	6.2000	6.0000	6.0400	+2.373%	6	2,155	-34.603%
2026-01-21	5.6500	5.9000	5.6500	5.9000	+7.273%	51	2,155	-33.051%
2026-01-20	5.5300	5.5300	5.5000	5.5000	+4.762%	11	2,206	-28.182%
2026-01-13	5.2500	5.2500	5.2500	5.2500	-4.545%	30	2,207	-24.762%
2026-01-12	5.8500	5.8500	5.5000	5.5000	-1.786%	7	2,207	-28.182%
2026-01-09	5.6000	5.6000	5.6000	5.6000	+1.818%	10	2,206	-29.464%
2026-01-08	5.5500	5.5500	5.5000	5.5000	-5.172%	30	2,216	-28.182%
2026-01-07	5.9000	5.9000	5.8000	5.8000	0.000%	25	2,215	-31.897%
2026-01-06	5.8000	5.8000	5.8000	5.8000	+9.434%	10	2,220	-31.897%
2026-01-02	5.2800	5.3000	5.2800	5.3000	+0.952%	150	2,230	-25.472%
2025-12-31	5.3000	5.3000	5.2500	5.2500	-0.380%	6	2,199	-24.762%
2025-12-30	5.2000	5.2700	5.2000	5.2700	-0.566%	16	2,199	-25.047%
2025-12-29	5.3000	5.3000	5.3000	5.3000	-0.935%	3	2,206	-25.472%
2025-12-26	5.3300	5.3500	5.3300	5.3500	-0.558%	9	2,203	-26.168%
2025-12-24	5.3800	5.3800	5.3800	5.3800	-5.614%	5	2,192	-26.580%
2025-12-22	5.5300	5.7000	5.5300	5.7000	+2.703%	10	2,192	-30.702%
2025-12-19	5.7500	5.7500	5.5500	5.5500	+2.778%	14	2,192	-28.829%
2025-12-18	5.5000	5.5000	5.4000	5.4000	-2.703%	32	2,182	-26.852%
2025-12-17	5.7000	5.7000	5.5500	5.5500	+2.778%	12	2,154	-28.829%
2025-12-16	5.4800	5.4800	5.4000	5.4000	-20.236%	11	2,153	-26.852%
2025-12-15	6.6500	6.8500	6.4100	6.7700	+12.458%	24	2,144	-41.654%
2025-12-12	6.1500	6.4000	6.0200	6.0200	-1.634%	17	2,138	-34.385%
2025-12-10	5.8000	6.1600	5.8000	6.1200	+5.882%	85	2,153	-35.458%
2025-12-09	5.9000	5.9000	5.7800	5.7800	-8.976%	8	2,104	-31.661%
2025-12-08	6.4000	6.4300	6.3500	6.3500	-0.781%	4	2,108	-37.795%
2025-12-05	6.2900	6.4100	6.2900	6.4000	+4.918%	4	2,109	-38.281%
2025-12-03	6.1300	6.1300	6.0300	6.1000	+8.348%	16	2,105	-35.246%
2025-12-02	5.6300	5.6300	5.6300	5.6300	-8.455%	5	2,107	-29.840%
2025-12-01	6.3000	6.3500	6.1500	6.1500	-1.284%	27	2,104	-35.772%
2025-11-28	6.1500	6.2300	6.1500	6.2300	+0.809%	11	2,115	-36.597%
2025-11-26	6.2500	6.2500	6.1500	6.1800	-0.323%	61	2,107	-36.084%
2025-11-25	6.2000	6.2000	6.2000	6.2000	+6.897%	1	2,107	-36.290%
2025-11-24	5.7900	6.1000	5.7000	5.8000	-1.024%	5	2,108	-31.897%
2025-11-21	6.1000	6.1000	5.8500	5.8600	+13.346%	5	2,110	-32.594%
2025-11-20	5.1800	5.1800	5.1700	5.1700	-11.624%	3	2,109	-23.598%
2025-11-18	5.8400	5.9500	5.7000	5.8500	+0.343%	87	2,108	-32.479%
2025-11-17	5.8200	5.8300	5.8200	5.8300	+0.517%	2	2,067	-32.247%
2025-11-14	5.8000	5.8000	5.8000	5.8000	-9.091%	1	2,067	-31.897%
2025-11-13	6.9000	6.9000	6.3800	6.3800	-0.313%	18	2,066	-38.088%
2025-11-12	5.9000	6.4000	5.9000	6.4000	+6.667%	105	2,048	-38.281%
2025-11-11	5.5000	6.0100	5.3500	6.0000	+9.091%	308	2,106	-34.167%
2025-11-10	5.5000	5.5000	5.5000	5.5000	+7.843%	4	1,857	-28.182%
2025-11-07	5.1000	5.1500	4.6000	5.1000	+0.990%	74	1,857	-22.549%
2025-11-06	5.0000	5.1800	4.9600	5.0500	+6.992%	210	1,806	-21.782%
2025-11-05	4.7000	4.8000	4.6000	4.7200	-9.924%	17	1,843	-16.314%
2025-11-04	5.2500	5.5000	5.2400	5.2400	+7.377%	23	1,848	-24.618%
2025-10-31	4.8800	4.8800	4.8800	4.8800	-0.611%	1	1,831	-19.057%
2025-10-30	4.8500	4.9100	4.8500	4.9100	-1.207%	6	1,831	-19.552%
2025-10-29	4.9500	4.9700	4.8500	4.9700	+2.053%	6	1,827	-20.523%
2025-10-28	4.9000	4.9000	4.8700	4.8700	-2.600%	5	1,821	-18.891%
2025-10-27	4.9500	5.0000	4.9500	5.0000	-0.990%	4	1,824	-21.000%
2025-10-24	5.5000	5.5000	5.0500	5.0500	-2.885%	8	1,824	-21.782%
2025-10-23	5.2000	5.2000	5.2000	5.2000	0.000%	1	1,820	-24.038%
2025-10-21	5.1700	5.2000	5.1500	5.2000	+2.970%	29	1,819	-24.038%
2025-10-20	5.0000	5.1000	5.0000	5.0500	0.000%	134	1,801	-21.782%
2025-10-17	5.0500	5.0500	5.0500	5.0500	+4.124%	200	1,902	-21.782%
2025-10-16	4.8500	4.8500	4.8500	4.8500	-3.000%	1	1,735	-18.557%
2025-10-15	5.0000	5.0000	5.0000	5.0000	-3.846%	13	1,735	-21.000%
2025-10-13	5.2000	5.2000	5.2000	5.2000	-4.587%	6	1,726	-24.038%
2025-10-10	5.4500	5.4500	5.4500	5.4500	-4.049%	30	1,720	-27.523%
2025-10-09	6.3000	6.3000	5.6800	5.6800	-7.642%	129	1,690	-30.458%
2025-10-08	6.6000	6.6000	6.1500	6.1500	-6.818%	14	1,637	-35.772%
2025-10-07	6.8800	6.8800	5.7000	6.6000	-6.383%	287	1,621	-40.152%
2025-10-06	7.3200	7.3200	7.0500	7.0500	-6.000%	2	1,621	-43.972%
2025-10-03	7.4900	7.9000	7.3500	7.5000	+2.740%	72	1,622	-47.333%
2025-10-02	7.2500	7.3000	7.0000	7.3000	-3.821%	139	1,598	-45.890%
2025-10-01	6.3000	7.6200	6.1500	7.5900	+28.644%	39	1,538	-47.958%
2025-09-30	5.1000	5.9500	4.9500	5.9000	+32.584%	111	1,527	-33.051%
2025-09-29	4.4500	4.4500	4.4500	4.4500	+1.136%	51	1,519	-11.236%
2025-09-26	4.4000	4.4000	4.4000	4.4000	+1.382%	2	1,520	-10.227%
2025-09-25	4.4000	4.4500	4.3400	4.3400	-7.660%	35	1,520	-8.986%
2025-09-24	4.7000	4.7000	4.7000	4.7000	-1.053%	2	1,494	-15.957%
2025-09-23	4.8500	4.8500	4.7500	4.7500	+2.151%	108	1,494	-16.842%
2025-09-22	5.0000	5.2500	4.6500	4.6500	-1.274%	46	1,393	-15.054%
2025-09-19	4.7000	4.7100	4.7000	4.7100	+1.290%	10	1,391	-16.136%
2025-09-18	4.6000	4.6500	4.6000	4.6500	0.000%	60	1,391	-15.054%
2025-09-17	4.9000	4.9000	4.6500	4.6500	+1.307%	11	1,331	-15.054%
2025-09-15	4.5000	4.5900	4.5000	4.5900	+0.879%	2	1,327	-13.943%
2025-09-12	5.2000	5.2000	4.5000	4.5500	-14.151%	24	1,328	-13.187%
2025-09-11	5.3500	5.3500	5.3000	5.3000	+3.516%	130	1,306	-25.472%
2025-09-10	5.1200	5.1200	5.1200	5.1200	+1.789%	3	1,276	-22.852%
2025-09-08	5.0000	5.0300	5.0000	5.0300	-0.396%	23	1,273	-21.471%
2025-09-04	5.3000	5.3000	5.0500	5.0500	-5.431%	102	1,272	-21.782%
2025-09-02	5.3400	5.3400	5.3400	5.3400	+3.891%	40	1,170	-26.030%
2025-08-28	5.2000	5.2000	5.1400	5.1400	-6.545%	6	1,198	-23.152%
2025-08-27	5.5000	5.5000	5.5000	5.5000	+0.182%	1	1,197	-28.182%
2025-08-26	5.4900	5.4900	5.4900	5.4900	-7.731%	1	1,197	-28.051%
2025-08-25	6.3800	6.3800	5.9500	5.9500	-2.459%	21	1,198	-33.613%
2025-08-22	6.8800	6.8800	6.1000	6.1000	-2.400%	169	1,178	-35.246%
2025-08-21	6.0500	6.3500	6.0000	6.2500	+5.932%	35	1,179	-36.800%
2025-08-19	5.9000	5.9000	5.9000	5.9000	+1.900%	2	1,155	-33.051%
2025-08-15	5.7000	5.7900	5.7000	5.7900	+4.324%	2	1,153	-31.779%
2025-08-14	5.5500	5.5500	5.5500	5.5500	-1.596%	1	1,153	-28.829%
2025-08-13	5.6400	5.6400	5.6400	5.6400	+9.942%	1	1,154	-29.965%
2025-08-08	5.1300	5.1300	5.1300	5.1300	+9.149%	1	1,155	-23.002%
2025-08-06	4.7000	4.7000	4.7000	4.7000	-8.382%	1	1,154	-15.957%
2025-08-05	5.0500	5.1300	5.0500	5.1300	+13.245%	2	1,155	-23.002%
2025-08-04	4.5300	4.5300	4.5300	4.5300	+1.798%	1	1,154	-12.804%
2025-08-01	4.2000	4.4500	4.2000	4.4500	-1.111%	22	1,153	-11.236%
2025-07-31	4.5000	4.5000	4.5000	4.5000	-8.163%	40	1,172	-12.222%
2025-07-30	4.9000	4.9000	4.9000	4.9000	-8.411%	5	1,132	-19.388%
2025-07-28	5.2500	5.3500	5.2500	5.3500	-6.957%	6	1,137	-26.168%
2025-07-24	5.7500	5.7500	5.7500	5.7500	+2.313%	1	1,131	-31.304%
2025-07-23	5.7000	5.7000	5.6200	5.6200	+4.074%	2	1,131	-29.715%
2025-07-22	5.4000	5.4000	5.4000	5.4000	+12.033%	1	1,130	-26.852%
2025-07-21	4.8200	4.8200	4.8200	4.8200	-3.600%	1	1,130	-18.050%
2025-07-18	5.0000	5.0000	5.0000	5.0000	-4.762%	1	1,129	-21.000%
2025-07-15	5.2500	5.2500	5.2500	5.2500	-10.256%	65	1,128	-24.762%
2025-07-14	5.8500	5.8500	5.8500	5.8500	-7.729%	1	1,109	-32.479%
2025-07-10	6.3400	6.3400	6.3400	6.3400	+2.258%	1	1,110	-37.697%
2025-07-08	6.0000	6.2000	6.0000	6.2000	+8.772%	5	1,110	-36.290%
2025-07-07	5.7000	5.7000	5.7000	5.7000	+1.604%	4	1,115	-30.702%
2025-07-01	5.3000	5.6100	5.3000	5.6100	+24.667%	11	1,121	-29.590%
2025-06-30	4.5000	4.5000	4.5000	4.5000	-9.639%	10	1,121	-12.222%
2025-06-25	5.1900	5.1900	4.9800	4.9800	-0.797%	5	1,131	-20.683%
2025-06-24	5.0200	5.0200	5.0200	5.0200	+2.658%	1	1,129	-21.315%
2025-06-23	4.8900	4.8900	4.8900	4.8900	+7.002%	2	1,129	-19.223%
2025-06-20	4.5700	4.5700	4.5700	4.5700	-6.735%	2	1,129	-13.567%
2025-06-17	4.9000	4.9000	4.9000	4.9000	-5.588%	1	1,128	-19.388%
2025-06-16	5.1900	5.1900	5.1900	5.1900	-2.075%	1	1,127	-23.892%
2025-06-13	5.2000	5.3000	5.2000	5.3000	-2.752%	10	1,126	-25.472%
2025-06-12	5.3500	5.5000	5.3500	5.4500	+4.808%	3	1,129	-27.523%
2025-06-11	5.3000	5.3500	5.2000	5.2000	+14.286%	26	1,130	-24.038%
2025-06-10	4.5500	4.5500	4.5500	4.5500	-7.143%	2	1,135	-13.187%
2025-06-09	5.0000	5.0000	4.9000	4.9000	+12.128%	12	1,135	-19.388%
2025-06-05	4.4000	4.4000	4.3700	4.3700	-3.956%	6	1,136	-9.611%
2025-05-29	4.5500	4.5500	4.5500	4.5500	+0.220%	1	1,136	-13.187%
2025-05-23	4.5500	4.5500	4.5400	4.5400	+3.890%	14	1,139	-12.996%
2025-05-22	4.4000	4.4500	4.3700	4.3700	-7.021%	845	1,139	-9.611%
2025-05-20	4.7000	4.7000	4.7000	4.7000	+11.905%	100	1,672	-15.957%
2025-05-19	4.2500	4.2700	4.0000	4.2000	+5.528%	104	1,751	-5.952%
2025-05-15	3.9500	3.9800	3.9500	3.9800	+9.041%	3	1,651	-0.754%
2025-05-14	3.7500	3.7500	3.6500	3.6500	-12.048%	16	1,651	+8.219%
2025-05-13	4.2500	4.2500	4.1500	4.1500	-4.157%	2	1,647	-4.819%
2025-05-12	4.4000	4.4000	4.3300	4.3300	+8.250%	6	1,647	-8.776%
2025-05-07	4.0000	4.0000	4.0000	4.0000	-2.913%	5	1,647	-1.250%
2025-05-06	4.3700	4.3700	4.1200	4.1200	-13.627%	15	1,652	-4.126%
2025-05-01	4.7700	4.7700	4.7700	4.7700	+2.581%	6	1,637	-17.191%
2025-04-30	4.9400	4.9400	4.6500	4.6500	+1.087%	7	1,637	-15.054%
2025-04-29	4.5000	4.8000	4.5000	4.6000	+15.000%	10	1,637	-14.130%
2025-04-24	3.9500	4.0000	3.9000	4.0000	+3.896%	4	1,638	-1.250%
2025-04-23	3.8500	3.8500	3.8500	3.8500	0.000%	12	1,638	+2.597%
2025-04-22	3.8000	3.8900	3.8000	3.8500	+6.944%	64	1,638	+2.597%
2025-04-21	3.6600	3.6600	3.6000	3.6000	-4.000%	50	1,644	+9.722%
2025-04-16	3.8400	3.8400	3.7500	3.7500	+1.351%	2	1,644	+5.333%
2025-04-14	3.7000	3.7000	3.7000	3.7000	0.000%	45	1,644	+6.757%
2025-04-11	3.3000	3.7000	3.3000	3.7000	+5.714%	38	1,644	+6.757%
2025-04-10	3.5500	3.6000	3.3000	3.5000	-7.652%	69	1,645	+12.857%
2025-04-09	3.2500	4.0000	3.2500	3.7900	-2.821%	3	1,616	+4.222%
2025-04-08	3.6000	3.9000	3.6000	3.9000	0.000%	16	1,616	+1.282%
2025-04-07	3.9000	3.9000	3.9000	3.9000	-17.021%	2	1,616	+1.282%
2025-04-04	5.0000	5.0000	4.7000	4.7000	-7.843%	4	1,616	-15.957%
2025-04-03	5.1000	5.1000	5.1000	5.1000	-3.409%	1	1,617	-22.549%
2025-04-01	5.3000	5.3000	5.2800	5.2800	-5.714%	13	1,617	-25.189%
2025-03-27	5.5000	5.6000	5.5000	5.6000	-8.197%	4	1,620	-29.464%
2025-03-26	6.1000	6.1000	6.1000	6.1000	-3.937%	6	1,616	-35.246%
2025-03-25	6.3600	6.3600	6.3500	6.3500	-3.788%	400	1,616	-37.795%
2025-03-21	6.7300	6.7300	6.6000	6.6000	-8.333%	14	1,216	-40.152%
2025-03-10	7.2000	7.2000	7.2000	7.2000	+5.882%	1	1,216	-45.139%
2025-03-06	6.8000	6.8000	6.8000	6.8000	+7.937%	5	1,216	-41.912%
2025-03-05	6.3000	6.3000	6.3000	6.3000	-1.408%	2	1,216	-37.302%
2025-03-04	6.3900	6.3900	6.3900	6.3900	-3.910%	1	1,215	-38.185%
2025-03-03	6.6500	6.6500	6.6500	6.6500	-9.153%	10	1,215	-40.602%
2025-02-25	7.3000	7.3200	7.3000	7.3200	+7.647%	16	1,230	-46.038%
2025-02-21	6.5500	6.8000	6.5500	6.8000	+4.615%	4	1,230	-41.912%
2025-02-20	6.5000	6.5000	6.5000	6.5000	+1.562%	2	1,230	-39.231%
2025-02-19	6.4000	6.4000	6.4000	6.4000	+1.587%	1	1,230	-38.281%
2025-02-18	6.3000	6.3000	6.3000	6.3000	+0.800%	1	1,231	-37.302%
2025-02-14	6.3300	6.3900	6.2500	6.2500	-2.799%	50	1,230	-36.800%
2025-02-13	6.4300	6.4300	6.4300	6.4300	+2.063%	1	1,231	-38.569%
2025-02-12	6.2500	6.3000	6.2500	6.3000	+0.800%	2	1,231	-37.302%
2025-02-11	6.2500	6.2500	6.2500	6.2500	-5.303%	1	1,231	-36.800%
2025-02-10	6.6000	6.6000	6.6000	6.6000	+2.326%	1	1,231	-40.152%
2025-02-07	6.5100	6.5100	6.4500	6.4500	-4.160%	4	1,231	-38.760%
2025-02-06	6.7300	6.7300	6.7300	6.7300	-5.742%	1	1,231	-41.308%
2025-02-05	7.1400	7.1400	7.1400	7.1400	+10.698%	1	1,231	-44.678%
2025-02-04	6.6100	6.6100	6.4500	6.4500	-7.857%	5	1,231	-38.760%
2025-02-03	7.0000	7.0000	7.0000	7.0000	-1.408%	1	1,231	-43.571%
2025-01-31	7.1000	7.1000	7.1000	7.1000	-5.585%	10	1,231	-44.366%
2025-01-30	7.5200	7.5200	7.5200	7.5200	+10.264%	2	1,231	-47.473%
2025-01-24	6.8200	6.8200	6.8200	6.8200	+0.294%	2	1,231	-42.082%
2025-01-23	6.5800	6.8000	6.5800	6.8000	+0.147%	4	1,231	-41.912%
2025-01-14	6.7900	6.7900	6.7900	6.7900	-0.876%	1	1,229	-41.826%
2025-01-13	6.8500	6.8500	6.8500	6.8500	-6.803%	20	1,230	-42.336%
2025-01-07	7.5000	7.5000	7.3000	7.3500	-1.342%	15	1,210	-46.259%
2025-01-06	7.4500	7.4500	7.4500	7.4500	+3.472%	10	1,215	-46.980%
2025-01-02	7.2500	7.2500	7.2000	7.2000	+2.857%	10	1,215	-45.139%
2024-12-31	6.2800	7.0000	6.2800	7.0000	+3.397%	11	1,212	-43.571%
2024-12-30	6.7700	6.7700	6.7700	6.7700	-5.972%	77	1,212	-41.654%
2024-12-27	7.1500	7.2000	7.1500	7.2000	+0.699%	30	1,212	-45.139%
2024-12-26	7.3000	7.3000	7.1500	7.1500	-2.055%	6	1,216	-44.755%
2024-12-23	7.3000	7.3000	7.3000	7.3000	+7.353%	1	1,212	-45.890%
2024-12-19	6.8000	6.8000	6.8000	6.8000	0.000%	5	1,212	-41.912%
2024-12-18	6.8000	6.8000	6.8000	6.8000	+1.493%	2	1,207	-41.912%
2024-12-16	6.5500	6.7000	6.5500	6.7000	-6.944%	11	1,207	-41.045%
2024-12-09	7.2000	7.2000	7.2000	7.2000	-7.097%	10	1,207	-45.139%
2024-12-06	7.7500	7.7500	7.7500	7.7500	+9.929%	2	1,217	-49.032%
2024-12-02	7.6000	7.6000	7.0500	7.0500	-7.237%	2	1,217	-43.972%
2024-11-29	7.6000	7.6000	7.6000	7.6000	+7.649%	2	1,216	-48.026%
2024-11-26	7.0600	7.0600	7.0600	7.0600	-1.944%	1	1,216	-44.051%
2024-11-25	7.2000	7.2000	7.2000	7.2000	+5.109%	1	1,217	-45.139%
2024-11-22	6.8500	6.8500	6.8500	6.8500	+2.239%	2	1,217	-42.336%
2024-11-21	6.4500	6.7000	6.4500	6.7000	+5.512%	2	1,216	-41.045%
2024-11-20	6.2000	6.3500	6.2000	6.3500	0.000%	2	1,216	-37.795%
2024-11-19	6.3500	6.3500	6.3500	6.3500	0.000%	3	1,215	-37.795%
2024-11-18	6.5500	6.5500	6.0000	6.3500	+3.252%	16	1,212	-37.795%
2024-11-15	6.1300	6.5000	6.0000	6.1500	-10.999%	86	1,216	-35.772%
2024-11-14	7.6500	7.6500	6.9100	6.9100	-7.867%	14	1,202	-42.836%
2024-11-13	7.5000	7.5000	7.5000	7.5000	+6.534%	10	1,196	-47.333%
2024-11-12	7.0300	7.0400	6.9000	7.0400	-1.538%	45	1,186	-43.892%
2024-11-11	7.5400	7.5400	7.1500	7.1500	-8.333%	29	1,186	-44.755%
2024-11-08	7.8000	7.8000	7.8000	7.8000	+0.645%	10	1,174	-49.359%
2024-11-07	7.8000	7.8500	7.6800	7.7500	-1.022%	103	1,169	-49.032%
2024-11-06	7.7000	7.9000	7.7000	7.8300	-5.091%	124	1,066	-49.553%
2024-11-05	8.0000	8.2500	8.0000	8.2500	-0.602%	14	1,072	-52.121%
2024-11-04	8.3500	8.3500	8.3000	8.3000	-2.353%	6	1,075	-52.410%
2024-11-01	8.7300	8.7300	8.5000	8.5000	-3.409%	12	1,077	-53.529%
2024-10-29	9.1000	9.1000	8.5000	8.8000	-2.439%	31	1,077	-55.114%
2024-10-24	9.0700	9.0700	9.0200	9.0200	-2.906%	3	1,067	-56.208%
2024-10-21	9.2900	9.2900	9.2900	9.2900	-1.589%	1	1,067	-57.481%
2024-10-18	9.5000	9.5000	9.4400	9.4400	-0.106%	40	1,066	-58.157%
2024-10-14	9.4000	9.4500	9.4000	9.4500	-4.352%	3	1,046	-58.201%
2024-10-10	9.8800	9.8800	9.8800	9.8800	-5.635%	65	1,048	-60.020%
2024-10-09	10.3700	10.4700	10.3700	10.4700	+9.063%	2	1,048	-62.273%
2024-10-08	9.6000	9.6500	9.6000	9.6000	-5.882%	307	1,049	-58.854%
2024-10-07	10.2000	10.2000	10.2000	10.2000	+16.173%	1	746	-61.275%
2024-10-03	8.8000	8.8000	8.7800	8.7800	-4.044%	10	745	-55.011%
2024-10-01	9.1500	9.1500	9.1500	9.1500	-3.684%	1	745	-56.831%
2024-09-27	9.5000	9.5000	9.5000	9.5000	+3.825%	4	745	-58.421%
2024-09-26	9.2000	9.2000	9.0500	9.1500	-4.787%	66	743	-56.831%
2024-09-25	9.6100	9.6100	9.6100	9.6100	-1.436%	140	710	-58.897%
2024-09-20	9.7500	9.7500	9.7500	9.7500	-2.500%	2	592	-59.487%
2024-09-19	10.1900	10.1900	10.0000	10.0000	-2.534%	10	592	-60.500%
2024-09-18	10.4000	10.4000	10.1500	10.2600	+0.490%	75	592	-61.501%
2024-09-17	10.2100	10.2100	10.2100	10.2100	+5.803%	5	594	-61.312%
2024-09-13	9.4600	9.6500	9.4600	9.6500	-1.026%	16	597	-59.067%
2024-09-12	9.6500	9.7500	9.6500	9.7500	+1.141%	3	597	-59.487%
2024-09-11	9.7500	9.7500	9.6400	9.6400	-4.554%	301	596	-59.025%
2024-09-10	9.8500	10.1000	9.8500	10.1000	+0.498%	11	622	-60.891%
2024-09-09	9.6500	10.0500	9.6500	10.0500	+12.291%	58	633	-60.697%
2024-09-06	9.0500	9.0500	8.9500	8.9500	-1.864%	26	583	-55.866%
2024-09-04	8.9000	9.1200	8.9000	9.1200	+3.051%	9	590	-56.689%
2024-09-03	9.2000	9.2800	8.8500	8.8500	-5.043%	12	581	-55.367%
2024-08-30	9.3200	9.3200	9.3200	9.3200	+1.858%	2	571	-57.618%
2024-08-29	9.1500	9.1500	9.1500	9.1500	-5.181%	10	571	-56.831%
2024-08-28	9.5000	9.6500	9.5000	9.6500	+3.209%	11	571	-59.067%
2024-08-23	9.3500	9.3500	9.3500	9.3500	0.000%	8	571	-57.754%
2024-08-22	9.3500	9.4500	9.2500	9.3500	-3.608%	22	569	-57.754%
2024-08-21	9.7000	9.7000	9.7000	9.7000	+4.639%	1	568	-59.278%
2024-08-19	9.2000	9.2700	9.2000	9.2700	+2.205%	30	568	-57.389%
2024-08-16	9.0000	9.1500	8.7100	9.0700	-2.995%	192	548	-56.450%
2024-08-15	9.5900	9.6200	9.3200	9.3500	-1.579%	21	523	-57.754%
2024-08-14	9.7100	9.7100	9.5000	9.5000	-2.962%	3	521	-58.421%
2024-08-09	9.7900	9.7900	9.7900	9.7900	-1.707%	20	522	-59.653%
2024-08-06	9.9600	9.9600	9.9600	9.9600	-8.203%	5	512	-60.341%
2024-08-05	11.0000	11.0000	10.4800	10.8500	-0.823%	12	512	-63.594%
2024-08-02	10.9400	11.0000	10.9400	10.9400	-0.545%	41	512	-63.894%
2024-08-01	11.0000	11.0000	11.0000	11.0000	-2.222%	10	511	-64.091%
2024-07-31	11.5000	11.5000	11.2500	11.2500	+2.273%	305	501	-64.889%
2024-07-30	11.0000	11.0000	11.0000	11.0000	-2.222%	5	199	-64.091%
2024-07-29	11.2500	11.2500	11.2500	11.2500	+9.971%	1	199	-64.889%
2024-07-25	10.2300	10.2300	10.2300	10.2300	+2.300%	180	198	-61.388%
2024-07-24	10.0000	10.0000	10.0000	10.0000	+2.041%	1	34	-60.500%
2024-07-22	9.8000	9.8000	9.8000	9.8000	-6.667%	1	34	-59.694%
2024-07-19	10.5000	10.5000	10.5000	10.5000	-2.778%	3	33	-62.381%
2024-07-18	10.7700	10.8000	10.7700	10.8000	+2.857%	11	30	-63.426%
2024-07-17	10.5000	10.5000	10.5000	10.5000	+5.634%	15	29	-62.381%
2024-07-16	9.8000	9.9400	9.8000	9.9400	+3.005%	6	14	-60.262%
2024-07-12	9.6500	9.6500	9.6500	9.6500	+2.769%	2	9	-59.067%
2024-07-11	9.7500	9.7500	9.2000	9.3900	+7.931%	7	8	-57.934%
2024-07-10	8.7000	8.7000	8.7000	8.7000	0.000%	1	1	-54.598%