Dark

PFE20261218P23
PFE Dec 18 2026 23.00 Put (PFE261218P00023000)
option OPRA

EOD

Aug 19, 2026

0.1800-18.182%(-0.0400)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2000	0.2000	0.1400	0.1800	-18.182%	287	18,674	0.000%
2026-08-18	0.2100	0.2300	0.2100	0.2200	-15.385%	80	18,642	-18.182%
2026-08-17	0.2800	0.2800	0.2400	0.2600	+13.043%	139	18,584	-30.769%
2026-08-14	0.2900	0.2900	0.2300	0.2300	-11.538%	73	18,684	-21.739%
2026-08-13	0.3200	0.3600	0.2600	0.2600	-25.714%	14	18,686	-30.769%
2026-08-12	0.3500	0.3500	0.3500	0.3500	+12.903%	20	18,694	-48.571%
2026-08-11	0.2900	0.3200	0.2800	0.3100	+10.714%	58	18,693	-41.935%
2026-08-10	0.3000	0.3100	0.2700	0.2800	-9.677%	4,418	18,684	-35.714%
2026-08-07	0.3600	0.3600	0.3100	0.3100	-26.190%	110	15,763	-41.935%
2026-08-06	0.4400	0.5000	0.4000	0.4200	-20.755%	16	15,778	-57.143%
2026-08-05	0.5700	0.5800	0.5300	0.5300	-10.169%	3	15,782	-66.038%
2026-08-04	0.7000	0.7000	0.5700	0.5900	-19.178%	50	15,780	-69.492%
2026-08-03	0.6600	0.7300	0.6300	0.7300	+8.955%	150	15,769	-75.342%
2026-07-31	0.7000	0.7600	0.6700	0.6700	-12.987%	16	15,769	-73.134%
2026-07-30	0.7600	0.8000	0.7600	0.7700	+6.944%	135	15,768	-76.623%
2026-07-29	0.6100	0.7200	0.6100	0.7200	+12.500%	59	15,683	-75.000%
2026-07-28	0.6900	0.7000	0.6100	0.6400	-17.949%	1,656	15,652	-71.875%
2026-07-27	0.8000	0.8000	0.7400	0.7800	-4.878%	688	14,685	-76.923%
2026-07-24	0.8300	0.8300	0.7800	0.8200	-2.381%	221	15,346	-78.049%
2026-07-23	0.8600	0.8600	0.8100	0.8400	-3.448%	13	15,281	-78.571%
2026-07-22	0.8000	0.8700	0.7800	0.8700	+1.163%	52	15,284	-79.310%
2026-07-21	0.9000	0.9000	0.8600	0.8600	-8.511%	16	15,284	-79.070%
2026-07-20	0.9000	0.9500	0.8600	0.9400	+10.588%	438	15,288	-80.851%
2026-07-17	0.6900	0.8500	0.6900	0.8500	+2.410%	4	15,459	-78.824%
2026-07-16	0.8700	0.8700	0.7500	0.8300	-9.783%	146	15,459	-78.313%
2026-07-15	1.0000	1.0000	0.9000	0.9200	-14.815%	556	15,476	-80.435%
2026-07-14	1.0500	1.0800	1.0300	1.0800	+11.340%	115	15,480	-83.333%
2026-07-13	1.0200	1.0400	0.9600	0.9700	-8.491%	32	15,459	-81.443%
2026-07-10	1.0600	1.0600	1.0600	1.0600	-2.752%	1	15,454	-83.019%
2026-07-09	1.1200	1.1400	1.0900	1.0900	-2.679%	66	15,455	-83.486%
2026-07-08	1.1200	1.1200	1.1200	1.1200	-7.438%	2	15,406	-83.929%
2026-07-07	1.1700	1.2100	1.1200	1.2100	-6.202%	97	15,406	-85.124%
2026-07-06	1.2200	1.3500	1.1700	1.2900	+24.038%	363	15,424	-86.047%
2026-07-02	1.0600	1.0900	1.0400	1.0400	-14.754%	128	15,082	-82.692%
2026-07-01	1.1200	1.2700	1.1200	1.2200	+5.172%	218	15,082	-85.246%
2026-06-30	1.1500	1.2200	1.1400	1.1600	+13.725%	427	15,070	-84.483%
2026-06-29	1.0100	1.1200	1.0100	1.0200	-13.559%	192	14,964	-82.353%
2026-06-26	1.1600	1.2300	1.1300	1.1800	-12.593%	448	14,952	-84.746%
2026-06-25	1.1800	1.3500	1.1700	1.3500	+16.379%	516	14,926	-86.667%
2026-06-24	0.8500	1.2300	0.8500	1.1600	+27.473%	219	14,665	-84.483%
2026-06-23	0.8900	0.9100	0.8600	0.9100	+3.409%	277	14,623	-80.220%
2026-06-22	0.8500	0.9000	0.8200	0.8800	+2.326%	411	14,584	-79.545%
2026-06-18	0.8500	0.9400	0.8200	0.8600	+28.358%	35	14,243	-79.070%
2026-06-17	0.7000	0.7000	0.6500	0.6700	-2.899%	351	14,243	-73.134%
2026-06-16	0.6900	0.6900	0.6900	0.6900	-1.429%	1	14,243	-73.913%
2026-06-15	0.6700	0.7000	0.6500	0.7000	+7.692%	37	14,232	-74.286%
2026-06-12	0.6500	0.6500	0.6500	0.6500	-7.143%	1	14,232	-72.308%
2026-06-11	0.7100	0.7300	0.6700	0.7000	-15.663%	27	14,232	-74.286%
2026-06-10	0.7800	0.8500	0.7800	0.8300	+1.220%	40	14,250	-78.313%
2026-06-09	0.8200	0.8200	0.8200	0.8200	-4.651%	8	14,210	-78.049%
2026-06-08	0.8000	0.8600	0.7500	0.8600	+8.861%	249	14,202	-79.070%
2026-06-05	0.8000	0.8000	0.7500	0.7900	-8.140%	40	13,993	-77.215%
2026-06-04	0.8300	0.9000	0.8300	0.8600	-6.522%	762	14,073	-79.070%
2026-06-03	0.9200	0.9200	0.9200	0.9200	+2.222%	2	13,663	-80.435%
2026-06-02	0.9000	0.9500	0.8800	0.9000	+8.434%	48	13,661	-80.000%
2026-06-01	0.9200	0.9300	0.8300	0.8300	+6.410%	193	13,632	-78.313%
2026-05-29	0.8200	0.8300	0.7500	0.7800	+5.405%	45	13,625	-76.923%
2026-05-28	0.7400	0.7400	0.7400	0.7400	+1.370%	5	13,613	-75.676%
2026-05-27	0.7500	0.7500	0.7200	0.7300	-16.092%	40	13,613	-75.342%
2026-05-26	0.8700	0.8800	0.8400	0.8700	+7.407%	183	13,627	-79.310%
2026-05-22	0.8200	0.8200	0.7800	0.8100	-5.814%	281	13,567	-77.778%
2026-05-21	0.8900	0.8900	0.8500	0.8600	-2.273%	4	13,430	-79.070%
2026-05-20	0.8500	0.8800	0.8500	0.8800	-3.297%	9	13,430	-79.545%
2026-05-19	0.9200	0.9200	0.9100	0.9100	-11.650%	98	13,352	-80.220%
2026-05-18	1.0200	1.0300	1.0200	1.0300	0.000%	15	13,352	-82.524%
2026-05-15	0.9800	1.0500	0.9700	1.0300	+7.292%	131	13,352	-82.524%
2026-05-14	0.8700	0.9600	0.8700	0.9600	+5.495%	21	13,196	-81.250%
2026-05-13	0.9100	0.9100	0.9100	0.9100	+5.814%	2	13,175	-80.220%
2026-05-12	0.8700	0.8700	0.8500	0.8600	-9.474%	72	13,175	-79.070%
2026-05-11	0.9600	1.0300	0.9500	0.9500	0.000%	111	13,175	-81.053%
2026-05-08	0.8800	0.9700	0.8500	0.9500	+11.765%	545	13,128	-81.053%
2026-05-07	0.8500	0.8500	0.8500	0.8500	+7.595%	1	13,294	-78.824%
2026-05-06	0.7900	0.7900	0.7900	0.7900	-5.952%	1	13,294	-77.215%
2026-05-05	0.9400	0.9400	0.8400	0.8400	-11.579%	29	13,294	-78.571%
2026-05-04	0.9500	0.9500	0.9500	0.9500	0.000%	3	13,286	-81.053%
2026-05-01	0.9300	0.9900	0.8700	0.9500	+1.064%	215	13,163	-81.053%
2026-04-30	1.0100	1.0100	0.9200	0.9400	-9.615%	68	13,163	-80.851%
2026-04-29	0.9900	1.0500	0.9700	1.0400	+0.971%	121	13,142	-82.692%
2026-04-28	0.8100	1.0300	0.8100	1.0300	+9.574%	17	13,096	-82.524%
2026-04-27	0.9000	0.9400	0.9000	0.9400	+8.046%	4	13,083	-80.851%
2026-04-24	0.9400	0.9800	0.8700	0.8700	-14.706%	16	13,085	-79.310%
2026-04-23	0.9900	1.0300	0.9900	1.0200	+10.870%	40	13,082	-82.353%
2026-04-22	0.8300	0.9700	0.8300	0.9200	+15.000%	36	13,066	-80.435%
2026-04-21	0.8600	0.8700	0.7800	0.8000	+2.564%	169	13,062	-77.500%
2026-04-20	0.8100	0.8100	0.7500	0.7800	-3.704%	227	12,987	-76.923%
2026-04-17	0.8300	0.8300	0.8000	0.8100	-4.706%	25	12,961	-77.778%
2026-04-16	0.8500	0.8500	0.8500	0.8500	-8.602%	10	12,961	-78.824%
2026-04-15	0.9400	0.9600	0.9200	0.9300	-2.105%	30	12,961	-80.645%
2026-04-14	0.9500	0.9500	0.9500	0.9500	-2.062%	15	12,948	-81.053%
2026-04-13	1.0000	1.0200	0.9700	0.9700	-6.731%	11	12,944	-81.443%
2026-04-10	0.9700	1.0400	0.9700	1.0400	+8.333%	8	12,958	-82.692%
2026-04-09	0.9200	0.9600	0.9200	0.9600	+1.053%	23	12,958	-81.250%
2026-04-08	1.0400	1.0400	0.9500	0.9500	-10.377%	16	12,949	-81.053%
2026-04-07	1.0500	1.0600	1.0500	1.0600	+16.484%	6	12,935	-83.019%
2026-04-06	0.8800	0.9300	0.8500	0.9100	+12.346%	44	12,936	-80.220%
2026-04-02	0.8000	0.8200	0.7700	0.8100	-5.814%	53	12,873	-77.778%
2026-04-01	0.8500	0.8800	0.8500	0.8600	-5.495%	25	12,873	-79.070%
2026-03-31	0.9100	0.9600	0.8800	0.9100	-9.000%	347	12,872	-80.220%
2026-03-30	1.0200	1.0400	1.0000	1.0000	-7.407%	97	12,931	-82.000%
2026-03-27	1.0500	1.0800	1.0500	1.0800	+12.500%	44	12,912	-83.333%
2026-03-26	0.9500	1.0100	0.9400	0.9600	-3.030%	38	12,921	-81.250%
2026-03-25	1.0100	1.0100	0.9400	0.9900	-3.883%	27	12,904	-81.818%
2026-03-24	1.1200	1.1400	1.0300	1.0300	-8.036%	219	12,889	-82.524%
2026-03-23	1.1000	1.1200	1.0600	1.1200	-0.885%	31	12,904	-83.929%
2026-03-20	1.0700	1.1300	1.0700	1.1300	+5.607%	5	12,889	-84.071%
2026-03-19	1.0700	1.0700	1.0700	1.0700	+0.943%	1	12,887	-83.178%
2026-03-18	1.1000	1.1000	1.0600	1.0600	+3.922%	6	12,887	-83.019%
2026-03-17	0.9800	1.0200	0.9800	1.0200	-12.069%	4	12,884	-82.353%
2026-03-16	1.1600	1.1600	1.1600	1.1600	-3.333%	5	12,882	-84.483%
2026-03-13	1.1200	1.2000	1.1200	1.2000	+8.108%	110	12,883	-85.000%
2026-03-12	1.0800	1.1800	1.0600	1.1100	+2.778%	8	12,905	-83.784%
2026-03-11	1.1100	1.1100	1.0600	1.0800	+2.857%	375	12,906	-83.333%
2026-03-10	1.1500	1.1500	1.0300	1.0500	-14.634%	31	12,664	-82.857%
2026-03-09	1.0500	1.2400	1.0500	1.2300	+6.957%	33	12,654	-85.366%
2026-03-06	1.2000	1.2000	1.1500	1.1500	+1.770%	4	12,646	-84.348%
2026-03-05	1.1000	1.1300	1.1000	1.1300	+2.727%	2	12,642	-84.071%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-1.786%	1	12,640	-83.636%
2026-03-03	1.1000	1.2400	1.0300	1.1200	+17.895%	61	12,639	-83.929%
2026-03-02	0.9500	0.9500	0.9500	0.9500	+3.261%	3	12,626	-81.053%
2026-02-27	1.0100	1.0100	0.9200	0.9200	-6.122%	138	12,623	-80.435%
2026-02-26	1.0000	1.0000	0.9800	0.9800	-1.010%	11	12,544	-81.633%
2026-02-25	1.0000	1.0500	0.9900	0.9900	0.000%	48	12,563	-81.818%
2026-02-24	0.9500	0.9900	0.9500	0.9900	-1.980%	23	12,563	-81.818%
2026-02-23	1.0000	1.0100	0.9900	1.0100	-9.009%	15	12,566	-82.178%
2026-02-20	1.0800	1.2000	1.0800	1.1100	+0.909%	592	12,560	-83.784%
2026-02-19	1.0000	1.1000	1.0000	1.1000	+25.000%	412	12,567	-83.636%
2026-02-18	0.8800	0.8800	0.8800	0.8800	-13.725%	4	12,183	-79.545%
2026-02-17	0.8800	1.0200	0.8800	1.0200	+18.605%	9	12,183	-82.353%
2026-02-13	0.8600	0.8600	0.8600	0.8600	-8.511%	1	12,186	-79.070%
2026-02-12	0.8500	0.9700	0.8500	0.9400	+4.444%	26	12,186	-80.851%
2026-02-11	0.8800	0.9000	0.8800	0.9000	0.000%	1,426	12,207	-80.000%
2026-02-10	0.8300	0.9300	0.8300	0.9000	-16.667%	8	12,028	-80.000%
2026-02-09	1.0100	1.0800	1.0100	1.0800	+6.931%	1,630	12,022	-83.333%
2026-02-06	0.8900	1.0500	0.8900	1.0100	+1.000%	29	11,961	-82.178%
2026-02-05	0.9400	1.0000	0.8800	1.0000	+4.167%	22	11,951	-82.000%
2026-02-04	1.0600	1.0600	0.9600	0.9600	-20.661%	43	11,964	-81.250%
2026-02-03	1.2600	1.3800	1.1700	1.2100	+14.151%	123	11,998	-85.124%
2026-02-02	1.0600	1.0600	1.0500	1.0600	-3.636%	17	11,917	-83.019%
2026-01-30	1.1100	1.1100	1.1000	1.1000	-1.786%	6	11,909	-83.636%
2026-01-29	1.1700	1.1700	1.1200	1.1200	-7.438%	15	11,915	-83.929%
2026-01-28	1.0900	1.2600	1.0900	1.2100	+15.238%	52	11,916	-85.124%
2026-01-27	1.0900	1.0900	1.0500	1.0500	-11.017%	113	11,883	-82.857%
2026-01-26	1.2200	1.2500	1.1500	1.1800	-4.065%	67	11,991	-84.746%
2026-01-23	1.2500	1.2700	1.2300	1.2300	0.000%	166	11,979	-85.366%
2026-01-22	1.2500	1.2500	1.2300	1.2300	-6.818%	33	11,827	-85.366%
2026-01-21	1.4100	1.4100	1.3200	1.3200	-10.204%	18	11,814	-86.364%
2026-01-20	1.4800	1.4800	1.4000	1.4700	+4.255%	18	11,830	-87.755%
2026-01-16	1.3700	1.4100	1.3600	1.4100	+4.444%	104	11,769	-87.234%
2026-01-15	1.4300	1.5000	1.3500	1.3500	-6.897%	578	11,769	-86.667%
2026-01-14	1.4800	1.5000	1.4500	1.4500	-6.452%	2,492	11,468	-87.586%
2026-01-13	1.6000	1.6000	1.5300	1.5500	+0.649%	39	9,244	-88.387%
2026-01-12	1.4900	1.5400	1.4800	1.5400	+4.054%	3	9,207	-88.312%
2026-01-09	1.4600	1.4800	1.4600	1.4800	-5.128%	41	9,205	-87.838%
2026-01-08	1.5500	1.5600	1.4100	1.5600	+7.586%	57	9,164	-88.462%
2026-01-07	1.3800	1.4500	1.3800	1.4500	-3.333%	117	9,121	-87.586%
2026-01-06	1.5600	1.5600	1.3200	1.5000	-8.537%	32	9,146	-88.000%
2026-01-05	1.4100	1.6400	1.4100	1.6400	+2.500%	3	9,136	-89.024%
2026-01-02	1.6500	1.6500	1.5500	1.6000	-3.614%	5	9,136	-88.750%
2025-12-30	1.6400	1.6600	1.5800	1.6600	+2.469%	9	9,139	-89.157%
2025-12-29	1.6200	1.6600	1.6200	1.6200	-1.818%	18	9,134	-88.889%
2025-12-26	1.6800	1.6800	1.6500	1.6500	-2.367%	8	9,133	-89.091%
2025-12-23	1.6500	1.7000	1.6500	1.6900	+3.049%	29	9,131	-89.349%
2025-12-22	1.6300	1.6400	1.5900	1.6400	+1.235%	17	9,110	-89.024%
2025-12-19	1.7400	1.7500	1.6200	1.6200	-4.706%	8	9,114	-88.889%
2025-12-18	1.7200	1.7600	1.7000	1.7000	-0.585%	24	9,119	-89.412%
2025-12-17	1.7000	1.7500	1.7000	1.7100	-2.841%	18	9,123	-89.474%
2025-12-16	1.7300	1.8000	1.5600	1.7600	+30.370%	104	9,125	-89.773%
2025-12-15	1.5200	1.5200	1.3500	1.3500	-15.094%	5	9,071	-86.667%
2025-12-12	1.5500	1.5900	1.5500	1.5900	+1.923%	104	9,073	-88.679%
2025-12-11	1.5500	1.5600	1.5400	1.5600	-3.704%	121	8,972	-88.462%
2025-12-10	1.6000	1.6200	1.6000	1.6200	+1.250%	3	8,992	-88.889%
2025-12-09	1.6000	1.6200	1.5200	1.6000	+5.960%	59	8,991	-88.750%
2025-12-05	1.5700	1.5700	1.5000	1.5100	-6.790%	75	8,932	-88.079%
2025-12-04	1.6200	1.6300	1.5400	1.6200	+1.887%	11	8,889	-88.889%
2025-12-03	1.6400	1.6400	1.5900	1.5900	-9.143%	37	8,892	-88.679%
2025-12-02	1.7500	1.7500	1.7500	1.7500	+0.575%	5	8,897	-89.714%
2025-12-01	1.6500	1.7400	1.6500	1.7400	+8.075%	392	8,892	-89.655%
2025-11-28	1.6000	1.6100	1.5900	1.6100	-4.167%	102	8,963	-88.820%
2025-11-26	1.6800	1.6800	1.6500	1.6800	0.000%	9	8,962	-89.286%
2025-11-25	1.7500	1.7500	1.6800	1.6800	-7.692%	35	8,962	-89.286%
2025-11-24	1.7800	1.8200	1.7800	1.8200	-3.191%	6	8,938	-90.110%
2025-11-21	1.9900	2.0200	1.8200	1.8800	-13.364%	31	8,944	-90.426%
2025-11-20	2.0200	2.1700	2.0200	2.1700	+6.897%	108	8,945	-91.705%
2025-11-19	1.8400	2.0400	1.8400	2.0300	+4.639%	25	8,837	-91.133%
2025-11-18	1.9000	1.9900	1.9000	1.9400	+8.989%	82	8,816	-90.722%
2025-11-17	1.8000	1.8000	1.7700	1.7800	-8.718%	85	8,896	-89.888%
2025-11-14	1.9500	1.9600	1.8900	1.9500	+25.806%	21	8,816	-90.769%
2025-11-13	1.5500	1.5500	1.5500	1.5500	-8.824%	2	8,823	-88.387%
2025-11-12	1.7000	1.7000	1.6500	1.7000	+8.280%	49	8,825	-89.412%
2025-11-11	1.9500	1.9500	1.5700	1.5700	-24.880%	133	8,836	-88.535%
2025-11-10	2.0900	2.1500	2.0900	2.0900	-0.476%	40	8,937	-91.388%
2025-11-07	2.0600	2.1800	2.0400	2.1000	0.000%	32	8,935	-91.429%
2025-11-06	2.0000	2.1200	1.9800	2.1000	-6.667%	32	8,918	-91.429%
2025-11-05	2.2500	2.2500	2.2500	2.2500	-3.017%	6	8,906	-92.000%
2025-11-04	2.0200	2.3800	2.0200	2.3200	+1.754%	159	8,906	-92.241%
2025-10-30	2.2800	2.2800	2.2800	2.2800	-1.299%	1	8,965	-92.105%
2025-10-29	2.2800	2.3100	2.2100	2.3100	+1.762%	139	8,964	-92.208%
2025-10-28	2.2200	2.2900	2.2200	2.2700	+5.093%	96	8,883	-92.070%
2025-10-27	2.1500	2.1700	2.1500	2.1600	-4.000%	9	8,911	-91.667%
2025-10-23	2.2400	2.2500	2.2400	2.2500	+2.273%	21	8,911	-92.000%
2025-10-22	2.2000	2.2000	2.2000	2.2000	+1.382%	40	8,890	-91.818%
2025-10-21	2.2200	2.2200	2.1700	2.1700	-5.652%	115	8,850	-91.705%
2025-10-20	2.3000	2.3000	2.3000	2.3000	-4.167%	2	8,735	-92.174%
2025-10-17	2.4000	2.4000	2.4000	2.4000	-4.000%	2	8,737	-92.500%
2025-10-16	2.3700	2.5000	2.3700	2.5000	+2.041%	9	8,737	-92.800%
2025-10-15	2.4100	2.4700	2.3700	2.4500	+3.376%	520	8,736	-92.653%
2025-10-14	2.3400	2.4000	2.2500	2.3700	+3.043%	553	8,291	-92.405%
2025-10-13	2.2600	2.3000	2.2600	2.3000	-2.128%	22	7,738	-92.174%
2025-10-10	2.1100	2.3500	2.1100	2.3500	+11.905%	82	7,716	-92.340%
2025-10-09	2.0000	2.1000	1.8400	2.1000	+11.702%	154	7,654	-91.429%
2025-10-08	1.8700	1.9500	1.7000	1.8800	+3.297%	586	7,517	-90.426%
2025-10-07	1.8100	1.8200	1.7500	1.8200	-3.191%	433	6,516	-90.110%
2025-10-06	1.6200	1.8800	1.6200	1.8800	+25.333%	86	6,516	-90.426%
2025-10-03	1.4300	1.5500	1.3800	1.5000	-4.459%	107	6,584	-88.000%
2025-10-02	1.4900	1.6000	1.4900	1.5700	+3.289%	67	6,633	-88.535%
2025-10-01	1.9200	1.9200	1.3900	1.5200	-23.618%	84	6,586	-88.158%
2025-09-30	2.2500	2.4200	1.9500	1.9900	-21.654%	214	6,570	-90.955%
2025-09-29	2.6200	2.6200	2.5200	2.5400	-0.781%	95	6,478	-92.913%
2025-09-26	2.5600	2.5600	2.5600	2.5600	-1.538%	1	6,440	-92.969%
2025-09-25	2.6000	2.6000	2.4900	2.6000	+6.122%	466	6,439	-93.077%
2025-09-24	2.4500	2.4500	2.4500	2.4500	+4.255%	1	5,980	-92.653%
2025-09-23	2.3200	2.3500	2.3200	2.3500	+2.174%	10	5,979	-92.340%
2025-09-22	2.0000	2.3000	2.0000	2.3000	+2.222%	5	5,987	-92.174%
2025-09-19	2.2800	2.3100	1.8600	2.2500	+4.167%	248	6,136	-92.000%
2025-09-17	2.1600	2.1600	2.1600	2.1600	-8.085%	1	5,903	-91.667%
2025-09-12	1.9300	2.3600	1.9300	2.3500	+13.527%	162	5,904	-92.340%
2025-09-10	2.0700	2.0700	2.0700	2.0700	+0.976%	1	5,754	-91.304%
2025-09-09	2.0500	2.0500	2.0500	2.0500	+2.500%	1	5,753	-91.220%
2025-09-08	2.0000	2.0000	2.0000	2.0000	-1.961%	5	5,752	-91.000%
2025-09-04	2.0300	2.0400	2.0200	2.0400	+3.030%	778	5,752	-91.176%
2025-09-03	1.9800	1.9800	1.9800	1.9800	+7.027%	3	5,044	-90.909%
2025-08-26	1.8500	1.8500	1.8500	1.8500	+15.625%	1	5,040	-90.270%
2025-08-22	1.6000	1.6000	1.6000	1.6000	-0.621%	3	5,040	-88.750%
2025-08-21	1.5900	1.6100	1.5900	1.6100	-4.734%	6	5,037	-88.820%
2025-08-20	1.6900	1.6900	1.6900	1.6900	-8.152%	1	5,033	-89.349%
2025-08-19	1.8400	1.8400	1.8400	1.8400	+2.222%	1	5,032	-90.217%
2025-08-18	1.8200	1.8300	1.7900	1.8000	0.000%	80	5,032	-90.000%
2025-08-15	1.7500	1.8000	1.7500	1.8000	-2.174%	42	5,057	-90.000%
2025-08-14	1.7800	1.8500	1.7800	1.8400	+1.657%	12	5,040	-90.217%
2025-08-13	1.8100	1.8100	1.8100	1.8100	-7.653%	5	5,030	-90.055%
2025-08-12	2.0000	2.0000	1.9600	1.9600	-2.000%	3	5,030	-90.816%
2025-08-08	2.0000	2.0000	2.0000	2.0000	-9.091%	5	5,033	-91.000%
2025-08-06	2.2000	2.2000	2.2000	2.2000	+6.280%	1	5,033	-91.818%
2025-08-05	1.9500	2.0700	1.9500	2.0700	-18.182%	21	5,032	-91.304%
2025-08-01	2.4700	2.6700	2.4700	2.5300	-3.435%	6	5,019	-92.885%
2025-07-31	2.2500	2.6200	2.2500	2.6200	+21.296%	25	5,015	-93.130%
2025-07-30	2.1300	2.1600	2.1200	2.1600	+0.465%	270	5,011	-91.667%
2025-07-29	2.1500	2.1500	2.1500	2.1500	+5.911%	10	4,818	-91.628%
2025-07-28	2.0300	2.0300	2.0300	2.0300	+6.842%	11	4,818	-91.133%
2025-07-25	1.9200	1.9200	1.9000	1.9000	-6.863%	4	4,825	-90.526%
2025-07-22	2.0600	2.0600	2.0300	2.0400	-10.526%	13	4,827	-91.176%
2025-07-21	2.2400	2.2800	2.2400	2.2800	0.000%	23	4,818	-92.105%
2025-07-18	2.2900	2.2900	2.2300	2.2800	+5.069%	23	4,838	-92.105%
2025-07-17	2.2200	2.2200	2.1300	2.1700	+8.500%	4	4,819	-91.705%
2025-07-14	1.9400	2.0000	1.9400	2.0000	+1.523%	2	4,817	-91.000%
2025-07-11	1.9700	1.9700	1.9700	1.9700	+14.535%	1	4,817	-90.863%
2025-07-10	1.8000	1.8000	1.7200	1.7200	-10.417%	8	4,818	-89.535%
2025-07-09	2.1300	2.1300	1.9200	1.9200	+11.628%	19	4,820	-90.625%
2025-07-08	1.7200	1.7200	1.7200	1.7200	-16.505%	3	4,834	-89.535%
2025-07-02	2.0600	2.0600	2.0600	2.0600	-5.505%	3	4,837	-91.262%
2025-07-01	2.4500	2.4500	1.5500	2.1800	-13.147%	58	4,840	-91.743%
2025-06-27	2.5900	2.5900	2.5100	2.5100	+3.719%	2	4,853	-92.829%
2025-06-24	2.4700	2.4700	2.3800	2.4200	-10.370%	3	4,854	-92.562%
2025-06-23	2.6700	2.7000	2.6700	2.7000	+1.124%	6	4,853	-93.333%
2025-06-20	2.6500	2.6700	2.6500	2.6700	-1.111%	14	4,858	-93.258%
2025-06-18	2.7000	2.7000	2.7000	2.7000	+13.445%	5	4,851	-93.333%
2025-06-12	2.3500	2.3900	2.3500	2.3800	-6.667%	6	4,851	-92.437%
2025-06-11	2.5500	2.5500	2.5500	2.5500	0.000%	5	4,856	-92.941%
2025-06-10	2.8100	2.8100	2.5500	2.5500	-6.593%	21	4,861	-92.941%
2025-06-09	2.4800	2.7800	2.4800	2.7300	-5.208%	21	4,880	-93.407%
2025-06-06	2.8800	2.8800	2.8800	2.8800	-5.882%	10	4,969	-93.750%
2025-06-05	3.0600	3.0600	3.0600	3.0600	+6.620%	1	4,886	-94.118%
2025-06-04	2.6800	2.8700	2.6800	2.8700	-0.692%	150	4,735	-93.728%
2025-06-03	2.8900	2.8900	2.8900	2.8900	-2.694%	1	4,735	-93.772%
2025-06-02	2.9100	2.9800	2.9100	2.9700	+2.414%	500	4,734	-93.939%
2025-05-30	3.0000	3.0000	2.9000	2.9000	-6.452%	698	4,437	-93.793%
2025-05-28	3.0200	3.1500	2.9900	3.1000	+4.027%	17	4,236	-94.194%
2025-05-27	2.8900	2.9800	2.8900	2.9800	-5.994%	5	4,220	-93.960%
2025-05-23	3.1700	3.1700	3.1700	3.1700	-0.938%	2	4,214	-94.322%
2025-05-22	3.1900	3.2000	3.1700	3.2000	+6.667%	21	4,214	-94.375%
2025-05-20	2.7900	3.1000	2.7900	3.0000	-6.250%	11	4,215	-94.000%
2025-05-19	3.2100	3.2100	3.2000	3.2000	-3.030%	2	4,217	-94.375%
2025-05-16	3.3900	3.3900	3.3000	3.3000	-5.714%	6	4,219	-94.545%
2025-05-15	3.5000	3.5000	3.5000	3.5000	-2.778%	2	4,220	-94.857%
2025-05-14	3.4000	3.6000	3.4000	3.6000	+14.286%	2	4,218	-95.000%
2025-05-13	3.2500	3.2500	3.1500	3.1500	0.000%	4	4,217	-94.286%
2025-05-12	2.9900	3.1500	2.9900	3.1500	-11.268%	11	4,217	-94.286%
2025-05-09	3.5000	3.5500	3.5000	3.5500	+2.899%	30	4,218	-94.930%
2025-05-08	3.6500	3.6500	3.4500	3.4500	-1.146%	13	4,205	-94.783%
2025-05-07	3.4900	3.4900	3.4900	3.4900	+1.159%	1	4,199	-94.842%
2025-05-06	3.4500	3.4500	3.4500	3.4500	+15.000%	1	4,198	-94.783%
2025-05-05	3.0000	3.0000	3.0000	3.0000	+1.695%	10	4,197	-94.000%
2025-04-30	2.9500	2.9500	2.9500	2.9500	-3.279%	1	4,187	-93.898%
2025-04-29	3.0500	3.0500	3.0500	3.0500	-14.085%	2	4,188	-94.098%
2025-04-28	3.5000	3.6000	3.5000	3.5500	0.000%	44	4,187	-94.930%
2025-04-25	2.7500	4.0400	2.7500	3.5500	-2.740%	48	4,190	-94.930%
2025-04-24	3.6500	3.6500	3.6500	3.6500	-6.170%	1	4,170	-95.068%
2025-04-21	3.8800	3.9900	3.8500	3.8900	-0.256%	15	4,170	-95.373%
2025-04-17	3.9000	3.9000	3.9000	3.9000	+11.429%	1	4,155	-95.385%
2025-04-15	3.5000	3.5000	3.5000	3.5000	-13.580%	5	4,155	-94.857%
2025-04-14	4.0800	4.0800	4.0500	4.0500	-2.410%	2	4,150	-95.556%
2025-04-11	4.3000	4.3000	4.1500	4.1500	-4.598%	4	4,149	-95.663%
2025-04-10	4.3500	4.3500	4.3500	4.3500	+2.113%	1	4,149	-95.862%
2025-04-09	4.6000	4.6000	4.2600	4.2600	+9.794%	20	4,148	-95.775%
2025-04-08	3.1800	4.2000	3.1800	3.8800	+6.301%	48	4,148	-95.361%
2025-04-07	5.1500	5.1500	3.6500	3.6500	+4.286%	22	4,103	-95.068%
2025-04-04	2.9600	3.5000	2.5900	3.5000	+41.129%	32	4,083	-94.857%
2025-04-01	2.4800	2.4800	2.4800	2.4800	+2.058%	1	4,077	-92.742%
2025-03-28	2.4300	2.4300	2.4300	2.4300	+3.404%	20	4,076	-92.593%
2025-03-27	2.3500	2.3500	2.3500	2.3500	+5.856%	1	4,066	-92.340%
2025-03-26	2.1700	2.2200	2.1700	2.2200	+17.460%	133	4,065	-91.892%
2025-03-24	1.8900	1.8900	1.8900	1.8900	-15.625%	1	3,932	-90.476%
2025-03-13	2.2400	2.2400	2.2400	2.2400	+20.430%	2	3,930	-91.964%
2025-03-10	1.9200	1.9600	1.8500	1.8600	-4.615%	29	3,930	-90.323%
2025-03-07	2.0300	2.0300	1.9000	1.9500	-8.451%	138	3,915	-90.769%
2025-03-06	2.1400	2.1400	2.0800	2.1300	-6.987%	22	3,956	-91.549%
2025-03-05	2.2000	2.2900	2.1400	2.2900	+10.628%	22	3,956	-92.140%
2025-03-04	2.0700	2.2000	2.0700	2.0700	-5.479%	4	3,949	-91.304%
2025-02-28	2.1400	2.1900	2.1400	2.1900	+16.489%	4	3,945	-91.781%
2025-02-25	1.8100	1.8800	1.8100	1.8800	-2.591%	2	3,947	-90.426%
2025-02-24	1.9200	2.0000	1.8700	1.9300	-2.525%	142	3,947	-90.674%
2025-02-21	2.1500	2.1500	1.9600	1.9800	-8.333%	284	4,017	-90.909%
2025-02-20	2.1600	2.1600	2.1600	2.1600	+0.465%	1	3,890	-91.667%
2025-02-19	2.0300	2.1600	2.0300	2.1500	-1.376%	37	3,889	-91.628%
2025-02-18	2.2000	2.2000	2.1800	2.1800	+2.347%	4	3,874	-91.743%
2025-02-13	2.1300	2.1300	2.1300	2.1300	-2.294%	1	3,869	-91.549%
2025-02-11	2.1800	2.1800	2.1800	2.1800	0.000%	1	3,869	-91.743%
2025-02-10	2.0900	2.2000	2.0900	2.1800	+12.371%	8	3,868	-91.743%
2025-02-05	1.9200	1.9400	1.9200	1.9400	-5.366%	2	3,868	-90.722%
2025-02-04	1.7200	2.0600	1.7200	2.0500	+12.022%	22	3,869	-91.220%
2025-01-31	1.8100	1.8900	1.8100	1.8300	+1.667%	1,820	3,877	-90.164%
2025-01-30	1.8100	1.8800	1.7700	1.8000	-14.286%	90	2,967	-90.000%
2025-01-22	1.9100	2.1000	1.9100	2.1000	+9.948%	2	2,986	-91.429%
2025-01-21	1.9500	1.9500	1.9100	1.9100	+5.525%	2	2,982	-90.576%
2025-01-07	1.8000	1.8100	1.8000	1.8100	-6.701%	2	2,982	-90.055%
2025-01-06	1.8200	1.9400	1.8200	1.9400	-2.020%	4	2,982	-90.722%
2025-01-02	1.9800	1.9800	1.9800	1.9800	-1.000%	68	2,984	-90.909%
2024-12-31	2.0800	2.1300	2.0000	2.0000	-1.961%	8	2,916	-91.000%
2024-12-27	1.9800	2.0400	1.9800	2.0400	-1.449%	8	2,916	-91.176%
2024-12-23	1.9400	2.0700	1.9400	2.0700	-8.811%	6	2,918	-91.304%
2024-12-19	2.2700	2.2700	2.2700	2.2700	+9.135%	1	2,921	-92.070%
2024-12-17	2.0800	2.0800	2.0800	2.0800	-11.489%	10	2,921	-91.346%
2024-12-12	2.3500	2.3500	2.3500	2.3500	-2.083%	1	2,911	-92.340%
2024-12-11	2.4000	2.4000	2.4000	2.4000	+14.286%	1	2,912	-92.500%
2024-12-10	2.1000	2.1000	2.1000	2.1000	-4.545%	1	2,911	-91.429%
2024-12-05	2.2000	2.2000	2.2000	2.2000	-0.452%	6	2,910	-91.818%
2024-12-04	2.2100	2.2100	2.2100	2.2100	+14.508%	15	2,916	-91.855%
2024-12-02	1.9300	1.9300	1.9300	1.9300	-6.763%	10	2,901	-90.674%
2024-11-29	2.0600	2.0800	2.0600	2.0700	+0.976%	198	2,891	-91.304%
2024-11-26	2.0500	2.0500	2.0500	2.0500	-16.327%	1	2,792	-91.220%
2024-11-21	2.4500	2.4500	2.4500	2.4500	0.000%	5	2,787	-92.653%
2024-11-20	2.5800	2.5800	2.4500	2.4500	+2.510%	21	2,787	-92.653%
2024-11-18	2.4100	2.4900	2.3900	2.3900	-8.077%	12	2,767	-92.469%
2024-11-15	2.6000	2.6000	2.6000	2.6000	+23.810%	2	2,756	-93.077%
2024-11-14	1.9500	2.1100	1.9500	2.1000	+9.375%	14	2,755	-91.429%
2024-11-13	1.9200	1.9200	1.9200	1.9200	-6.341%	1	2,746	-90.625%
2024-11-12	1.9600	2.0500	1.9600	2.0500	+3.535%	10	2,745	-91.220%
2024-11-11	1.8800	2.0000	1.8600	1.9800	+5.319%	126	2,738	-90.909%
2024-11-08	1.9700	1.9700	1.8800	1.8800	+5.618%	52	2,620	-90.426%
2024-11-04	1.7800	1.7800	1.7800	1.7800	+14.839%	4	2,607	-89.888%
2024-10-24	1.5500	1.5500	1.5500	1.5500	+0.649%	1	2,611	-88.387%
2024-10-18	1.5400	1.5400	1.5400	1.5400	+4.762%	90	2,610	-88.312%
2024-10-16	1.4700	1.4700	1.4700	1.4700	-3.289%	3	2,565	-87.755%
2024-10-15	1.5100	1.5200	1.5100	1.5200	-5.000%	4	2,568	-88.158%
2024-10-14	1.6000	1.6000	1.6000	1.6000	-12.568%	2	2,564	-88.750%
2024-10-10	1.8300	1.8300	1.8300	1.8300	+18.831%	1	2,562	-90.164%
2024-10-09	1.5400	1.5400	1.5400	1.5400	-9.412%	1	2,561	-88.312%
2024-10-08	1.6400	1.7000	1.6400	1.7000	-5.556%	2	2,562	-89.412%
2024-10-04	1.8000	1.8000	1.8000	1.8000	+2.273%	2	2,560	-90.000%
2024-09-27	1.7600	1.7600	1.7600	1.7600	-7.368%	4	2,559	-89.773%