Dark

PFE20261218C27
PFE Dec 18 2026 27.00 Call (PFE261218C00027000)
option OPRA

EOD

Aug 20, 2026

2.03-12.121%(-0.28)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.1800	2.2000	1.8900	2.0300	-12.121%	384	26,296	0.000%
2026-08-19	1.8500	2.4000	1.8000	2.3100	+48.077%	1,565	26,192	-12.121%
2026-08-18	1.5500	1.6300	1.4800	1.5600	+14.706%	743	26,234	+30.128%
2026-08-17	1.2100	1.4100	1.2100	1.3600	+7.937%	185	26,098	+49.265%
2026-08-14	1.2200	1.3500	1.1600	1.2600	-3.077%	171	25,974	+61.111%
2026-08-13	1.2000	1.4000	1.2000	1.3000	+17.117%	92	25,910	+56.154%
2026-08-12	1.1500	1.1500	1.0600	1.1100	-11.200%	129	25,858	+82.883%
2026-08-11	1.4600	1.5800	1.2400	1.2500	-17.763%	280	25,787	+62.400%
2026-08-10	1.3300	1.5800	1.2900	1.5200	+12.593%	400	25,566	+33.553%
2026-08-07	1.0900	1.3500	1.0900	1.3500	+22.727%	615	25,492	+50.370%
2026-08-06	1.0700	1.1200	0.9600	1.1000	+15.789%	426	25,307	+84.545%
2026-08-05	0.9000	0.9500	0.8000	0.9500	+17.284%	153	25,205	+113.684%
2026-08-04	0.6900	0.9500	0.6900	0.8100	+6.579%	347	25,261	+150.617%
2026-08-03	0.8000	0.8500	0.6900	0.7600	-1.299%	1,163	25,246	+167.105%
2026-07-31	0.6500	0.7900	0.6500	0.7700	+10.000%	134	24,865	+163.636%
2026-07-30	0.7000	0.7000	0.6000	0.7000	-10.256%	140	24,818	+190.000%
2026-07-29	0.8400	0.8700	0.7700	0.7800	-6.024%	54	24,861	+160.256%
2026-07-28	0.6900	0.9100	0.6700	0.8300	+20.290%	315	24,855	+144.578%
2026-07-27	0.6100	0.7000	0.6000	0.6900	+15.000%	99	24,762	+194.203%
2026-07-24	0.6200	0.6800	0.5700	0.6000	-7.692%	133	24,705	+238.333%
2026-07-23	0.6100	0.6700	0.6100	0.6500	+12.069%	77	24,634	+212.308%
2026-07-22	0.6300	0.6800	0.5800	0.5800	-3.333%	54	24,657	+250.000%
2026-07-21	0.6100	0.6300	0.5900	0.6000	+5.263%	62	24,644	+238.333%
2026-07-20	0.6800	0.6900	0.5600	0.5700	-20.833%	1,550	24,641	+256.140%
2026-07-17	0.8100	0.8500	0.6800	0.7200	+2.857%	2,322	24,183	+181.944%
2026-07-16	0.6400	0.7800	0.6300	0.7000	+20.690%	585	22,355	+190.000%
2026-07-15	0.5000	0.6200	0.5000	0.5800	+20.833%	468	22,376	+250.000%
2026-07-14	0.5200	0.5300	0.4600	0.4800	-12.727%	86	22,299	+322.917%
2026-07-13	0.5000	0.5700	0.4900	0.5500	+14.583%	67	22,271	+269.091%
2026-07-10	0.5000	0.5100	0.4800	0.4800	-2.041%	48	22,234	+322.917%
2026-07-09	0.5000	0.5200	0.4800	0.4900	+2.083%	26	22,223	+314.286%
2026-07-08	0.5000	0.5300	0.4800	0.4800	0.000%	102	22,208	+322.917%
2026-07-07	0.5200	0.5200	0.4600	0.4800	+9.091%	90	22,220	+322.917%
2026-07-06	0.4400	0.4400	0.3700	0.4400	-15.385%	188	22,202	+361.364%
2026-07-02	0.4600	0.5500	0.4600	0.5200	+20.930%	167	22,046	+290.385%
2026-07-01	0.4900	0.4900	0.4000	0.4300	-10.417%	157	22,046	+372.093%
2026-06-30	0.5000	0.5000	0.4300	0.4800	-9.434%	744	21,961	+322.917%
2026-06-29	0.5000	0.5800	0.4600	0.5300	+1.923%	424	21,574	+283.019%
2026-06-26	0.4300	0.5300	0.4300	0.5200	+33.333%	312	21,499	+290.385%
2026-06-25	0.5100	0.5400	0.3900	0.3900	-22.000%	762	21,455	+420.513%
2026-06-24	0.7300	0.7300	0.4600	0.5000	-23.077%	903	21,247	+306.000%
2026-06-23	0.8000	0.8000	0.6400	0.6500	-12.162%	995	20,919	+212.308%
2026-06-22	0.9200	0.9200	0.6500	0.7400	-17.778%	930	20,788	+174.324%
2026-06-18	1.0200	1.0200	0.7500	0.9000	-21.053%	564	19,656	+125.556%
2026-06-17	1.1400	1.2900	1.1400	1.1400	-2.564%	183	19,656	+78.070%
2026-06-16	1.2800	1.2800	1.0700	1.1700	-7.874%	71	19,656	+73.504%
2026-06-15	1.3000	1.3800	1.2400	1.2700	-2.308%	270	19,598	+59.843%
2026-06-12	1.3800	1.3800	1.3000	1.3000	0.000%	6	19,598	+56.154%
2026-06-11	1.3000	1.4400	1.3000	1.3000	+16.071%	142	19,598	+56.154%
2026-06-10	1.2500	1.2500	1.0400	1.1200	-1.754%	107	19,575	+81.250%
2026-06-09	1.1000	1.1500	1.1000	1.1400	+5.556%	17	19,554	+78.070%
2026-06-08	1.3600	1.3800	1.0400	1.0800	-16.923%	34	19,546	+87.963%
2026-06-05	1.3700	1.4100	1.3000	1.3000	0.000%	58	19,536	+56.154%
2026-06-04	1.2700	1.3300	1.2000	1.3000	+16.071%	551	19,539	+56.154%
2026-06-03	1.1700	1.1800	1.0300	1.1200	-6.667%	78	19,126	+81.250%
2026-06-02	1.1900	1.2000	1.1000	1.2000	-3.226%	118	19,085	+69.167%
2026-06-01	1.3000	1.3000	1.1600	1.2400	-13.889%	109	19,001	+63.710%
2026-05-29	1.5100	1.5100	1.4300	1.4400	+0.699%	83	19,013	+40.972%
2026-05-28	1.4400	1.4700	1.4000	1.4300	-2.721%	68	19,093	+41.958%
2026-05-27	1.4400	1.6000	1.3500	1.4700	+13.077%	20	19,105	+38.095%
2026-05-26	1.2400	1.3400	1.2400	1.3000	-4.412%	61	19,109	+56.154%
2026-05-22	1.4500	1.4600	1.2300	1.3600	+0.741%	77	19,066	+49.265%
2026-05-21	1.2000	1.3500	1.2000	1.3500	+1.504%	88	19,059	+50.370%
2026-05-20	1.2900	1.3800	1.2600	1.3300	+9.016%	53	19,059	+52.632%
2026-05-19	1.1500	1.4000	1.1500	1.2200	+7.965%	62	19,050	+66.393%
2026-05-18	1.1500	1.2000	1.1200	1.1300	-4.237%	161	19,050	+79.646%
2026-05-15	1.3600	1.3600	1.1700	1.1800	-15.108%	100	19,050	+72.034%
2026-05-14	1.4500	1.5000	1.3800	1.3900	-3.472%	56	19,051	+46.043%
2026-05-13	1.4500	1.5200	1.3300	1.4400	-2.041%	142	19,041	+40.972%
2026-05-12	1.4500	1.5200	1.4500	1.4700	+3.521%	25	19,041	+38.095%
2026-05-11	1.4400	1.5200	1.3700	1.4200	+5.185%	430	19,041	+42.958%
2026-05-08	1.4100	1.4800	1.3500	1.3500	-7.534%	140	18,710	+50.370%
2026-05-07	1.5700	1.6000	1.3600	1.4600	-2.667%	2,196	18,690	+39.041%
2026-05-06	1.4700	1.5300	1.3800	1.5000	0.000%	188	16,523	+35.333%
2026-05-05	1.5000	1.5700	1.3600	1.5000	-1.316%	296	16,474	+35.333%
2026-05-04	1.5500	1.6000	1.5000	1.5200	-5.000%	72	16,391	+33.553%
2026-05-01	1.6500	1.6800	1.5800	1.6000	-9.091%	215	16,260	+26.875%
2026-04-30	1.5700	1.8800	1.5700	1.7600	+12.102%	351	16,260	+15.341%
2026-04-29	1.6700	1.6700	1.5400	1.5700	-5.422%	164	16,141	+29.299%
2026-04-28	2.1700	2.1700	1.6200	1.6600	-13.089%	2,291	16,092	+22.289%
2026-04-27	2.0000	2.0000	1.8500	1.9100	-4.500%	20	14,654	+6.283%
2026-04-24	1.8000	2.0400	1.8000	2.0000	+15.607%	51	14,637	+1.500%
2026-04-23	1.8000	1.8300	1.6700	1.7300	-11.282%	340	14,610	+17.341%
2026-04-22	2.0500	2.0500	1.8800	1.9500	-14.474%	112	14,472	+4.103%
2026-04-21	2.3200	2.3200	2.2600	2.2800	-5.000%	26	14,414	-10.965%
2026-04-20	2.2100	2.4500	2.2100	2.4000	+3.004%	91	14,388	-15.417%
2026-04-17	2.3500	2.3900	2.3300	2.3300	+7.373%	17	14,338	-12.876%
2026-04-16	2.3200	2.3200	2.1100	2.1700	-2.691%	65	14,327	-6.452%
2026-04-15	2.1500	2.2700	2.0900	2.2300	+3.241%	54	14,318	-8.969%
2026-04-14	2.2500	2.2600	2.1600	2.1600	-7.692%	177	14,308	-6.019%
2026-04-13	2.0000	2.3400	2.0000	2.3400	+17.000%	585	14,203	-13.248%
2026-04-10	2.2400	2.2400	2.0000	2.0000	-10.714%	94	13,786	+1.500%
2026-04-09	2.4400	2.4400	2.2400	2.2400	-5.485%	17	13,749	-9.375%
2026-04-08	1.9900	2.3700	1.9900	2.3700	+1.282%	1,728	13,745	-14.346%
2026-04-07	2.2800	2.3500	2.1100	2.3400	-13.971%	72	12,927	-13.248%
2026-04-06	2.9800	3.0500	2.7200	2.7200	-9.333%	12	12,874	-25.368%
2026-04-02	3.2900	3.3500	2.9800	3.0000	-7.692%	103	12,921	-32.333%
2026-04-01	3.0300	3.2500	2.9200	3.2500	+13.240%	292	12,921	-37.538%
2026-03-31	2.8600	3.1000	2.7500	2.8700	+2.500%	75	12,892	-29.268%
2026-03-30	2.5800	2.8000	2.5800	2.8000	+17.155%	60	12,898	-27.500%
2026-03-27	2.6300	2.6300	2.3900	2.3900	-8.077%	258	12,889	-15.063%
2026-03-26	2.4000	2.7600	2.4000	2.6000	+4.418%	88	12,726	-21.923%
2026-03-25	2.4000	2.6000	2.4000	2.4900	+5.957%	185	12,779	-18.474%
2026-03-24	2.1900	2.3700	2.1900	2.3500	+3.524%	38	12,746	-13.617%
2026-03-23	2.3500	2.4500	2.1500	2.2700	-4.219%	337	12,763	-10.573%
2026-03-20	2.6400	2.6400	2.3200	2.3700	-12.222%	75	12,540	-14.346%
2026-03-19	2.6700	2.7000	2.5800	2.7000	+4.247%	16	12,512	-24.815%
2026-03-18	2.4100	2.5900	2.4100	2.5900	-5.474%	21	12,503	-21.622%
2026-03-17	2.4500	2.7500	2.3800	2.7400	+28.037%	263	12,503	-25.912%
2026-03-16	2.2000	2.2000	2.0300	2.1400	-4.889%	52	12,443	-5.140%
2026-03-13	2.3000	2.3400	2.2500	2.2500	-3.433%	16	12,470	-9.778%
2026-03-12	2.2800	2.3700	2.2500	2.3300	-6.800%	21	12,479	-12.876%
2026-03-11	2.5500	2.5500	2.4200	2.5000	+5.932%	64	12,466	-18.800%
2026-03-10	2.2800	2.5000	2.2800	2.3600	+7.763%	52	12,462	-13.983%
2026-03-09	2.4000	2.4000	2.1200	2.1900	-7.595%	38	12,418	-7.306%
2026-03-06	1.9600	2.4000	1.9600	2.3700	+17.910%	31	12,437	-14.346%
2026-03-05	1.9200	2.0500	1.8900	2.0100	-6.075%	44	12,443	+0.995%
2026-03-04	2.0200	2.1500	2.0000	2.1400	+3.883%	21	12,447	-5.140%
2026-03-03	2.0200	2.0600	2.0200	2.0600	-17.928%	7	12,437	-1.456%
2026-03-02	2.4300	2.5400	2.3000	2.5100	-3.831%	151	12,434	-19.124%
2026-02-27	2.4300	2.6300	2.4000	2.6100	+8.750%	63	12,444	-22.222%
2026-02-26	2.3600	2.4000	2.3100	2.4000	+0.418%	10	12,420	-15.417%
2026-02-25	2.3300	2.4000	2.3300	2.3900	+0.844%	14	12,423	-15.063%
2026-02-24	2.4500	2.5500	2.3400	2.3700	+3.493%	72	12,423	-14.346%
2026-02-23	2.2600	2.3400	2.2400	2.2900	+9.569%	55	12,406	-11.354%
2026-02-20	2.0600	2.1000	2.0000	2.0900	-3.687%	107	12,461	-2.871%
2026-02-19	2.3200	2.3200	2.1600	2.1700	-14.567%	54	12,452	-6.452%
2026-02-18	2.5000	2.5500	2.4700	2.5400	-1.931%	79	12,423	-20.079%
2026-02-17	2.7100	2.7700	2.5000	2.5900	-6.835%	81	12,372	-21.622%
2026-02-13	2.7700	2.9000	2.7300	2.7800	+3.346%	168	12,251	-26.978%
2026-02-12	2.6700	2.8300	2.5700	2.6900	-4.610%	123	12,251	-24.535%
2026-02-11	2.5100	2.9300	2.5100	2.8200	+2.545%	186	12,337	-28.014%
2026-02-10	2.6000	2.7600	2.4500	2.7500	+14.583%	427	12,284	-26.182%
2026-02-09	2.4700	2.4700	2.2500	2.4000	-5.882%	73	12,241	-15.417%
2026-02-06	2.0500	2.6000	2.0500	2.5500	+19.159%	198	12,236	-20.392%
2026-02-05	2.4000	2.4200	2.1400	2.1400	-2.727%	137	12,156	-5.140%
2026-02-04	2.0000	2.3800	1.7700	2.2000	+27.907%	505	12,140	-7.727%
2026-02-03	2.0500	2.0500	1.3700	1.7200	-16.505%	338	11,833	+18.023%
2026-02-02	2.0600	2.1000	1.9900	2.0600	+8.421%	141	11,775	-1.456%
2026-01-30	1.8500	2.0500	1.8000	1.9000	-1.042%	59	11,666	+6.842%
2026-01-29	1.9000	1.9200	1.8400	1.9200	+7.865%	219	11,648	+5.729%
2026-01-28	2.0300	2.0500	1.7800	1.7800	-15.238%	54	11,673	+14.045%
2026-01-27	1.8600	2.2200	1.8600	2.1000	+19.318%	493	11,666	-3.333%
2026-01-26	1.6500	1.7600	1.6400	1.7600	+7.317%	321	11,761	+15.341%
2026-01-23	1.6400	1.6700	1.6000	1.6400	-1.796%	91	11,585	+23.780%
2026-01-22	1.6200	1.8000	1.6200	1.6700	+4.375%	392	11,543	+21.557%
2026-01-21	1.4700	1.6000	1.4500	1.6000	+6.667%	174	11,364	+26.875%
2026-01-20	1.5000	1.5400	1.3400	1.5000	-4.459%	204	11,215	+35.333%
2026-01-16	1.6200	1.6200	1.4700	1.5700	-4.268%	30	11,059	+29.299%
2026-01-15	1.4700	1.6800	1.3200	1.6400	+7.190%	331	11,059	+23.780%
2026-01-14	1.3600	1.5900	1.3200	1.5300	+17.692%	138	10,796	+32.680%
2026-01-13	1.3500	1.3500	1.2700	1.3000	-5.109%	299	10,731	+56.154%
2026-01-12	1.5100	1.5200	1.3700	1.3700	-6.803%	75	10,701	+48.175%
2026-01-09	1.3800	1.4700	1.3800	1.4700	+2.797%	164	10,662	+38.095%
2026-01-08	1.5600	1.5600	1.4000	1.4300	+3.623%	805	10,598	+41.958%
2026-01-07	1.5600	1.6100	1.3800	1.3800	-6.757%	49	11,397	+47.101%
2026-01-06	1.4500	1.7000	1.4500	1.4800	+8.824%	1,001	11,354	+37.162%
2026-01-05	1.4000	1.4500	1.3000	1.3600	-0.730%	44	10,793	+49.265%
2026-01-02	1.3200	1.4100	1.2300	1.3700	+5.385%	222	10,793	+48.175%
2025-12-31	1.3200	1.3400	1.2800	1.3000	-2.985%	582	10,848	+56.154%
2025-12-30	1.3400	1.3600	1.3000	1.3400	-1.471%	199	10,848	+51.493%
2025-12-29	1.4100	1.4400	1.1400	1.3600	-5.556%	78	10,722	+49.265%
2025-12-26	1.3900	1.4400	1.3700	1.4400	+0.699%	41	10,764	+40.972%
2025-12-24	1.3700	1.4300	1.3700	1.4300	+8.333%	53	10,754	+41.958%
2025-12-23	1.4700	1.4700	1.3200	1.3200	-12.000%	176	10,754	+53.788%
2025-12-22	1.5500	1.6000	1.4500	1.5000	-3.226%	251	10,846	+35.333%
2025-12-19	1.4800	1.7000	1.4800	1.5500	0.000%	618	10,875	+30.968%
2025-12-18	1.5800	1.5800	1.4800	1.5500	-3.727%	884	10,862	+30.968%
2025-12-17	1.6000	1.6700	1.6000	1.6100	-5.848%	35	10,051	+26.087%
2025-12-16	2.2000	2.2400	1.5100	1.7100	-23.661%	367	10,036	+18.713%
2025-12-15	1.8600	2.3000	1.8600	2.2400	+7.177%	341	9,868	-9.375%
2025-12-12	1.9900	2.0900	1.9800	2.0900	+10.582%	107	9,719	-2.871%
2025-12-11	1.9800	2.0500	1.8900	1.8900	-2.577%	47	9,665	+7.407%
2025-12-10	1.7500	1.9800	1.7500	1.9400	+10.857%	25	9,652	+4.639%
2025-12-09	1.9900	2.0000	1.7000	1.7500	-14.634%	154	9,643	+16.000%
2025-12-08	2.1300	2.1300	2.0300	2.0500	-3.756%	83	9,779	-0.976%
2025-12-05	1.8900	2.1300	1.7900	2.1300	+9.231%	85	9,763	-4.695%
2025-12-04	1.8500	1.9500	1.8500	1.9500	+2.094%	4	9,756	+4.103%
2025-12-03	1.9600	2.0200	1.9000	1.9100	+10.405%	36	9,759	+6.283%
2025-12-02	1.7000	1.8000	1.6500	1.7300	-2.809%	30	9,758	+17.341%
2025-12-01	1.9600	1.9800	1.7300	1.7800	-10.101%	156	9,755	+14.045%
2025-11-28	2.1200	2.1200	1.9300	1.9800	-2.463%	24	9,661	+2.525%
2025-11-26	2.0800	2.0800	2.0000	2.0300	-2.404%	60	9,651	0.000%
2025-11-25	2.1000	2.1000	2.0000	2.0800	+6.667%	10,050	9,651	-2.404%
2025-11-24	1.8200	1.9500	1.8200	1.9500	+4.278%	35	11,914	+4.103%
2025-11-21	1.8000	2.0500	1.8000	1.8700	+10.000%	75	11,883	+8.556%
2025-11-20	1.7000	1.7200	1.6000	1.7000	-5.028%	8	11,819	+19.412%
2025-11-19	1.8700	1.8700	1.7900	1.7900	-14.762%	8	11,817	+13.408%
2025-11-18	1.9300	2.1000	1.9300	2.1000	+8.247%	36	11,817	-3.333%
2025-11-17	1.8400	2.0800	1.8400	1.9400	0.000%	162	11,794	+4.639%
2025-11-14	2.0800	2.1500	1.9400	1.9400	-13.393%	53	11,686	+4.639%
2025-11-13	2.4000	2.5500	2.1900	2.2400	+0.448%	140	11,653	-9.375%
2025-11-12	2.0700	2.3600	1.9600	2.2300	+8.780%	558	11,596	-8.969%
2025-11-11	1.5800	2.0500	1.5800	2.0500	+33.987%	42	11,310	-0.976%
2025-11-10	1.7800	1.8000	1.4200	1.5300	-3.165%	63	11,312	+32.680%
2025-11-07	1.6000	1.6700	1.5500	1.5800	-0.629%	51	11,281	+28.481%
2025-11-06	1.4600	1.6800	1.4600	1.5900	+7.432%	36	11,311	+27.673%
2025-11-05	1.5000	1.5000	1.4200	1.4800	+2.069%	24	11,295	+37.162%
2025-11-04	1.5600	1.5800	1.4000	1.4500	-6.452%	48	11,276	+40.000%
2025-11-03	1.5700	1.5700	1.5300	1.5500	+1.307%	22	11,270	+30.968%
2025-10-31	1.3600	1.5500	1.3600	1.5300	-0.649%	15	11,270	+32.680%
2025-10-30	1.5100	1.6000	1.4900	1.5400	+6.944%	211	11,264	+31.818%
2025-10-29	1.4400	1.4400	1.4200	1.4400	0.000%	7	11,264	+40.972%
2025-10-28	1.5200	1.5200	1.4400	1.4400	-6.494%	103	11,257	+40.972%
2025-10-27	1.5000	1.5500	1.5000	1.5400	-4.348%	22	11,275	+31.818%
2025-10-24	1.6100	1.6100	1.6100	1.6100	+0.625%	1	11,275	+26.087%
2025-10-23	1.5700	1.6000	1.5700	1.6000	0.000%	14	11,275	+26.875%
2025-10-22	1.6300	1.6300	1.6000	1.6000	+1.266%	5	11,270	+26.875%
2025-10-21	1.6000	1.6000	1.5800	1.5800	-4.242%	221	11,269	+28.481%
2025-10-20	1.5600	1.6500	1.5100	1.6500	+6.452%	58	11,112	+23.030%
2025-10-17	1.5500	1.5600	1.5500	1.5500	+3.333%	42	11,148	+30.968%
2025-10-16	1.6100	1.6100	1.5000	1.5000	-1.961%	10	11,146	+35.333%
2025-10-15	1.6100	1.6800	1.4900	1.5300	-6.135%	166	11,143	+32.680%
2025-10-14	1.7000	1.7200	1.5800	1.6300	-7.910%	56	10,990	+24.540%
2025-10-13	1.8500	1.8500	1.7000	1.7700	+2.907%	70	10,981	+14.689%
2025-10-10	2.0100	2.0300	1.7200	1.7200	-11.340%	121	10,942	+18.023%
2025-10-09	2.1000	2.1000	1.9300	1.9400	-7.619%	71	11,011	+4.639%
2025-10-08	2.4500	2.4500	2.1000	2.1000	-14.286%	27	11,008	-3.333%
2025-10-07	2.4900	2.5500	2.4000	2.4500	-3.922%	287	10,843	-17.143%
2025-10-06	2.8500	2.9300	2.5500	2.5500	-13.559%	69	10,843	-20.392%
2025-10-03	2.8000	3.1500	2.7700	2.9500	+6.115%	198	10,823	-31.186%
2025-10-02	2.7300	2.8800	2.5400	2.7800	-3.806%	126	10,704	-26.978%
2025-10-01	2.0400	3.0000	2.0400	2.8900	+46.701%	885	10,632	-29.758%
2025-09-30	1.2400	2.0100	1.2400	1.9700	+55.118%	1,013	10,275	+3.046%
2025-09-29	1.1300	1.2700	1.1300	1.2700	+8.547%	97	10,035	+59.843%
2025-09-26	1.1700	1.1700	1.1400	1.1700	+1.739%	664	9,964	+73.504%
2025-09-25	1.3000	1.3000	1.1500	1.1500	-11.538%	1,239	9,610	+76.522%
2025-09-24	1.3000	1.3400	1.1900	1.3000	-2.985%	155	8,487	+56.154%
2025-09-23	1.1900	1.3600	1.1900	1.3400	+6.349%	103	8,394	+51.493%
2025-09-22	1.1800	1.4000	1.1800	1.2600	+14.545%	29	8,449	+61.111%
2025-09-19	1.2000	1.2000	1.0700	1.1000	-7.563%	41	8,460	+84.545%
2025-09-17	1.3300	1.3700	1.1300	1.1900	-0.833%	93	8,432	+70.588%
2025-09-16	1.3200	1.3200	1.2000	1.2000	+4.348%	87	8,418	+69.167%
2025-09-15	1.1400	1.1500	1.0800	1.1500	+0.877%	6	8,352	+76.522%
2025-09-12	1.4300	1.4300	1.1400	1.1400	-19.718%	58	8,348	+78.070%
2025-09-11	1.4500	1.4500	1.4200	1.4200	+0.709%	15	8,320	+42.958%
2025-09-10	1.3200	1.4100	1.3200	1.4100	+0.714%	19	8,320	+43.972%
2025-09-09	1.4000	1.4000	1.4000	1.4000	+7.692%	1	8,318	+45.000%
2025-09-08	1.3300	1.4100	1.3000	1.3000	-3.704%	61	8,317	+56.154%
2025-09-05	1.4000	1.4000	1.3500	1.3500	-1.460%	51	8,265	+50.370%
2025-09-04	1.4100	1.4100	1.3200	1.3700	-6.803%	8	8,246	+48.175%
2025-09-03	1.4800	1.4800	1.4700	1.4700	-1.342%	65	8,238	+38.095%
2025-08-29	1.5100	1.5100	1.4300	1.4900	+8.759%	5	8,184	+36.242%
2025-08-28	1.4200	1.4200	1.3500	1.3700	-14.907%	97	8,184	+48.175%
2025-08-27	1.5800	1.6100	1.5300	1.6100	+2.548%	14	8,197	+26.087%
2025-08-26	1.6300	1.6300	1.5700	1.5700	-3.086%	46	8,197	+29.299%
2025-08-25	1.6800	1.6900	1.6200	1.6200	-14.286%	32	8,197	+25.309%
2025-08-22	2.0300	2.0300	1.8900	1.8900	-1.047%	101	8,190	+7.407%
2025-08-21	1.7100	1.9800	1.7100	1.9100	+12.353%	14	8,190	+6.283%
2025-08-20	1.7100	1.8000	1.7000	1.7000	+4.294%	107	8,203	+19.412%
2025-08-19	1.4600	1.6600	1.4600	1.6300	+2.516%	28	8,204	+24.540%
2025-08-18	1.6500	1.6500	1.5900	1.5900	-3.636%	23	8,209	+27.673%
2025-08-15	1.6300	1.7200	1.6100	1.6500	+1.227%	22	8,191	+23.030%
2025-08-14	1.5500	1.6300	1.5400	1.6300	+1.875%	56	8,191	+24.540%
2025-08-13	1.6000	1.6000	1.5500	1.6000	+19.403%	87	8,191	+26.875%
2025-08-12	1.2800	1.3400	1.2800	1.3400	-5.634%	57	8,161	+51.493%
2025-08-11	1.3900	1.5000	1.3400	1.4200	+1.429%	29	8,123	+42.958%
2025-08-08	1.4000	1.4000	1.4000	1.4000	+6.870%	4	8,109	+45.000%
2025-08-07	1.3000	1.3100	1.3000	1.3100	+4.800%	10	8,109	+54.962%
2025-08-06	1.2800	1.3100	1.2500	1.2500	-21.384%	4	8,101	+62.400%
2025-08-05	1.4500	1.5900	1.3800	1.5900	+32.500%	93	8,100	+27.673%
2025-08-04	1.2200	1.2200	1.1600	1.2000	-0.826%	136	8,025	+69.167%
2025-08-01	1.1100	1.2400	1.1100	1.2100	+10.000%	13	8,024	+67.769%
2025-07-31	1.2000	1.2300	1.1000	1.1000	-14.063%	101	8,019	+84.545%
2025-07-30	1.5200	1.5200	1.2800	1.2800	-3.759%	95	7,970	+58.594%
2025-07-29	1.3300	1.3300	1.3300	1.3300	-10.135%	1	7,941	+52.632%
2025-07-28	1.5500	1.6300	1.4800	1.4800	-10.843%	20	7,941	+37.162%
2025-07-25	1.6100	1.6700	1.6100	1.6600	-1.775%	5	7,935	+22.289%
2025-07-24	1.6500	1.7400	1.6500	1.6900	+3.681%	7	7,936	+20.118%
2025-07-22	1.4400	1.6300	1.4400	1.6300	+23.485%	85	7,939	+24.540%
2025-07-21	1.4300	1.4300	1.3200	1.3200	-5.714%	55	7,937	+53.788%
2025-07-18	1.4800	1.5400	1.4000	1.4000	-5.405%	69	7,932	+45.000%
2025-07-17	1.4900	1.6200	1.4800	1.4800	-1.987%	4	7,931	+37.162%
2025-07-15	1.4900	1.5100	1.4900	1.5100	-22.165%	35	7,930	+34.437%
2025-07-11	1.8800	1.9400	1.8800	1.9400	-3.000%	17	7,895	+4.639%
2025-07-10	1.9000	2.0400	1.9000	2.0000	+5.820%	17	7,880	+1.500%
2025-07-09	1.8900	1.8900	1.8900	1.8900	-2.073%	1	7,885	+7.407%
2025-07-08	1.9300	1.9300	1.9300	1.9300	+6.044%	2	7,885	+5.181%
2025-07-07	1.9000	1.9000	1.7900	1.8200	-6.186%	121	7,890	+11.538%
2025-07-03	1.9400	1.9400	1.9400	1.9400	-7.619%	1	7,775	+4.639%
2025-07-02	2.1000	2.1000	2.1000	2.1000	+21.387%	1	7,775	-3.333%
2025-07-01	1.6400	1.7300	1.5300	1.7300	+11.613%	17	7,775	+17.341%
2025-06-27	1.5500	1.5500	1.5500	1.5500	+4.027%	1	7,774	+30.968%
2025-06-26	1.5900	1.5900	1.2600	1.4900	-5.096%	56	7,774	+36.242%
2025-06-25	1.6000	1.6000	1.5700	1.5700	0.000%	39	7,814	+29.299%
2025-06-24	1.5700	1.5700	1.5700	1.5700	+7.534%	1	7,835	+29.299%
2025-06-23	1.5200	1.5300	1.4600	1.4600	-5.806%	127	7,834	+39.041%
2025-06-20	1.5500	1.5800	1.5500	1.5500	-1.899%	54	7,734	+30.968%
2025-06-18	1.5500	1.5800	1.5500	1.5800	-0.629%	30	7,782	+28.481%
2025-06-17	1.7800	1.7800	1.5900	1.5900	-5.357%	22	7,782	+27.673%
2025-06-16	1.6800	1.6800	1.6800	1.6800	-12.042%	5	7,782	+20.833%
2025-06-13	1.9000	1.9100	1.9000	1.9100	-0.521%	254	7,787	+6.283%
2025-06-12	1.9000	1.9200	1.8000	1.9200	+2.674%	29	7,909	+5.729%
2025-06-11	1.7300	1.8700	1.7300	1.8700	+4.469%	6	7,921	+8.556%
2025-06-10	1.7300	1.8100	1.7300	1.7900	+9.146%	48	7,924	+13.408%
2025-06-09	1.5800	1.6600	1.5800	1.6400	+17.143%	8	7,955	+23.780%
2025-06-06	1.4000	1.4000	1.4000	1.4000	+4.478%	40	7,957	+45.000%
2025-06-05	1.4500	1.4500	1.3400	1.3400	-10.667%	7	7,937	+51.493%
2025-06-04	1.4900	1.5000	1.4900	1.5000	+3.448%	2	7,935	+35.333%
2025-06-03	1.4500	1.4500	1.4500	1.4500	-0.685%	1	7,935	+40.000%
2025-06-02	1.4600	1.4600	1.4600	1.4600	-2.667%	1	7,935	+39.041%
2025-05-30	1.5000	1.5000	1.5000	1.5000	-1.961%	22	7,935	+35.333%
2025-05-29	1.5700	1.6400	1.5000	1.5300	0.000%	98	7,933	+32.680%
2025-05-28	1.6300	1.6300	1.5300	1.5300	-6.135%	23	7,978	+32.680%
2025-05-27	1.6100	1.6300	1.5400	1.6300	+3.165%	61	7,963	+24.540%
2025-05-23	1.5600	1.5800	1.5600	1.5800	+7.483%	4	7,909	+28.481%
2025-05-22	1.3800	1.5600	1.3800	1.4700	-8.125%	45	7,909	+38.095%
2025-05-21	1.4200	1.6000	1.4200	1.6000	-3.030%	21	7,907	+26.875%
2025-05-20	1.6000	1.6500	1.6000	1.6500	+11.486%	40	7,908	+23.030%
2025-05-19	1.3800	1.4800	1.3800	1.4800	+2.069%	4	7,904	+37.162%
2025-05-16	1.3900	1.4500	1.3900	1.4500	+7.407%	34	7,903	+40.000%
2025-05-15	1.2200	1.3500	1.1600	1.3500	+17.391%	84	7,904	+50.370%
2025-05-14	1.2500	1.2500	1.1400	1.1500	-12.879%	161	7,927	+76.522%
2025-05-13	1.2900	1.3200	1.2900	1.3200	-8.333%	2	7,948	+53.788%
2025-05-12	1.2800	1.4400	1.2800	1.4400	+13.386%	61	7,949	+40.972%
2025-05-09	1.2600	1.3200	1.2200	1.2700	-3.788%	60	7,963	+59.843%
2025-05-08	1.3000	1.3200	1.3000	1.3200	+4.762%	4	7,956	+53.788%
2025-05-07	1.3900	1.4000	1.2600	1.2600	-18.182%	53	7,957	+61.111%
2025-05-06	1.5000	1.5400	1.4700	1.5400	-5.521%	16	7,934	+31.818%
2025-05-05	1.6300	1.6300	1.6300	1.6300	-6.322%	2	7,935	+24.540%
2025-05-02	1.7600	1.7600	1.7400	1.7400	+4.192%	14	7,935	+16.667%
2025-05-01	1.6800	1.6800	1.6700	1.6700	-4.571%	3	7,933	+21.557%
2025-04-30	1.7500	1.8800	1.7100	1.7500	+9.375%	104	7,935	+16.000%
2025-04-29	1.3500	1.6000	1.3500	1.6000	+11.111%	132	7,956	+26.875%
2025-04-28	1.4900	1.4900	1.4400	1.4400	-0.690%	73	7,954	+40.972%
2025-04-25	1.4500	1.5200	1.3700	1.4500	+5.072%	20	7,883	+40.000%
2025-04-24	1.4000	1.4000	1.3300	1.3800	+15.000%	161	7,883	+47.101%
2025-04-23	1.4700	1.4700	1.2000	1.2000	-0.826%	4	7,877	+69.167%
2025-04-21	1.2300	1.2300	1.2100	1.2100	-5.469%	9	7,874	+67.769%
2025-04-17	1.6100	1.6100	1.2800	1.2800	-5.882%	7	7,874	+58.594%
2025-04-15	1.3300	1.3900	1.2900	1.3600	+13.333%	24	7,874	+49.265%
2025-04-14	1.1000	1.2000	1.0800	1.2000	0.000%	41	7,872	+69.167%
2025-04-11	1.1800	1.2000	1.1800	1.2000	-1.639%	54	7,900	+69.167%
2025-04-10	1.7000	1.7000	1.1700	1.2200	-6.870%	62	7,906	+66.393%
2025-04-09	1.2500	1.4000	1.2300	1.3100	+11.017%	192	7,865	+54.962%
2025-04-08	1.2000	1.2400	1.1800	1.1800	-30.588%	30	7,900	+72.034%
2025-04-07	1.5000	1.7000	1.4000	1.7000	+7.595%	73	7,922	+19.412%
2025-04-04	1.7500	1.7700	1.5800	1.5800	-12.707%	1,632	7,919	+28.481%
2025-04-03	1.8900	1.9300	1.8100	1.8100	-7.179%	71	8,068	+12.155%
2025-04-02	1.9500	1.9500	1.9500	1.9500	0.000%	3	8,079	+4.103%
2025-04-01	2.0000	2.0200	1.9000	1.9500	-10.550%	46	8,076	+4.103%
2025-03-31	2.0900	2.1800	2.0500	2.1800	+1.869%	37	8,071	-6.881%
2025-03-28	2.0500	2.1400	2.0400	2.1400	+4.902%	40	8,069	-5.140%
2025-03-27	2.1100	2.2100	2.0000	2.0400	-8.108%	72	8,075	-0.490%
2025-03-26	2.3500	2.3500	2.1600	2.2200	-6.723%	59	8,053	-8.559%
2025-03-25	2.4500	2.4500	2.3800	2.3800	-10.189%	47	8,039	-14.706%
2025-03-19	2.6500	2.6500	2.6500	2.6500	0.000%	7	8,034	-23.396%
2025-03-17	2.5400	2.6500	2.5400	2.6500	+8.163%	3	8,034	-23.396%
2025-03-14	2.5000	2.5000	2.4500	2.4500	-0.407%	4	8,035	-17.143%
2025-03-13	2.6000	2.6000	2.4600	2.4600	-18.000%	106	8,033	-17.480%
2025-03-10	3.0000	3.0000	3.0000	3.0000	0.000%	1	8,033	-32.333%
2025-03-07	3.0000	3.0000	3.0000	3.0000	+2.389%	80	8,034	-32.333%
2025-03-06	2.7800	2.9300	2.7800	2.9300	+12.692%	2	8,074	-30.717%
2025-03-05	2.6000	2.6000	2.6000	2.6000	+1.961%	15	8,074	-21.923%
2025-03-04	2.6000	2.6800	2.5500	2.5500	-7.273%	115	8,059	-20.392%
2025-03-03	3.1700	3.1700	2.7500	2.7500	-3.509%	17	8,054	-26.182%
2025-02-28	2.2600	2.8500	2.2600	2.8500	-1.724%	52	8,069	-28.772%
2025-02-27	2.7600	2.9000	2.7600	2.9000	-1.695%	7	8,054	-30.000%
2025-02-26	2.9500	2.9500	2.9500	2.9500	-1.667%	20	8,053	-31.186%
2025-02-25	3.1000	3.2500	3.0000	3.0000	-3.226%	213	8,256	-32.333%
2025-02-24	3.1000	3.1000	3.1000	3.1000	+1.639%	30	8,256	-34.516%
2025-02-21	3.1000	3.1000	2.9700	3.0500	+11.314%	324	8,286	-33.443%
2025-02-20	2.7700	2.9500	2.7400	2.7400	0.000%	16	8,408	-25.912%
2025-02-19	2.7200	2.8000	2.6400	2.7400	+5.385%	20	8,405	-25.912%
2025-02-18	2.6000	2.6000	2.6000	2.6000	-3.704%	12	8,405	-21.923%
2025-02-14	2.7100	2.7300	2.6400	2.7000	-2.174%	18	8,385	-24.815%
2025-02-13	2.7200	2.7600	2.7200	2.7600	+2.222%	4	8,381	-26.449%
2025-02-12	2.5100	2.7000	2.5000	2.7000	+1.887%	86	8,381	-24.815%
2025-02-11	2.8000	2.8000	2.6500	2.6500	-5.357%	496	8,297	-23.396%
2025-02-10	2.7600	2.8800	2.7600	2.8000	+6.464%	18	7,823	-27.500%