Dark

PFE20261218P25
PFE Dec 18 2026 25.00 Put (PFE261218P00025000)
option OPRA

EOD

Apr 8, 2026

1.57-6.548%(-0.11)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-08	1.5800	1.6500	1.5700	1.5700	-6.548%	12	19,473	0.000%
2026-04-07	1.6500	1.8000	1.6400	1.6800	+18.310%	332	19,468	-6.548%
2026-04-06	1.4500	1.4500	1.3700	1.4200	+2.158%	17	19,495	+10.563%
2026-04-02	1.3300	1.3900	1.2700	1.3900	+4.511%	56	19,480	+12.950%
2026-04-01	1.3700	1.4300	1.3300	1.3300	-9.524%	299	19,480	+18.045%
2026-03-31	1.5400	1.5400	1.4000	1.4700	-13.018%	1,945	19,543	+6.803%
2026-03-30	1.6800	1.6900	1.6100	1.6900	-2.312%	127	21,116	-7.101%
2026-03-27	1.5900	1.7300	1.5600	1.7300	+9.494%	63	21,008	-9.249%
2026-03-26	1.5500	1.5800	1.5300	1.5800	-3.067%	41	21,044	-0.633%
2026-03-25	1.7200	1.7200	1.6000	1.6300	-6.857%	422	21,037	-3.681%
2026-03-24	1.9000	1.9000	1.7100	1.7500	-4.372%	1,215	21,039	-10.286%
2026-03-23	1.7700	1.8800	1.7500	1.8300	+1.105%	1,076	21,403	-14.208%
2026-03-20	1.8000	1.8300	1.8000	1.8100	+9.036%	6	21,894	-13.260%
2026-03-19	1.6600	1.6600	1.6600	1.6600	-2.924%	2	21,894	-5.422%
2026-03-18	1.8000	1.8000	1.7100	1.7100	+6.875%	122	21,894	-8.187%
2026-03-17	1.7700	1.7700	1.5000	1.6000	-16.667%	104	21,890	-1.875%
2026-03-16	1.8900	1.9200	1.8600	1.9200	-0.518%	3	21,871	-18.229%
2026-03-13	1.7500	1.9500	1.7500	1.9300	+8.427%	92	21,868	-18.653%
2026-03-12	1.7800	1.7800	1.7800	1.7800	+5.325%	10	21,899	-11.798%
2026-03-11	1.6900	1.6900	1.6900	1.6900	-1.744%	10	21,889	-7.101%
2026-03-10	1.9300	1.9300	1.7000	1.7200	-14.428%	15	21,899	-8.721%
2026-03-09	2.0100	2.0100	2.0100	2.0100	+9.836%	1	21,893	-21.891%
2026-03-06	2.0000	2.0000	1.8000	1.8300	-1.081%	52	21,892	-14.208%
2026-03-05	1.8500	1.8500	1.8500	1.8500	+4.520%	5	21,879	-15.135%
2026-03-04	1.8000	1.8500	1.7700	1.7700	-3.279%	21	21,874	-11.299%
2026-03-03	2.0900	2.0900	1.8000	1.8300	+15.094%	36	21,853	-14.208%
2026-03-02	1.5800	1.5900	1.4900	1.5900	+3.922%	24	21,840	-1.258%
2026-02-27	1.4000	1.6000	1.4000	1.5300	-3.165%	214	21,816	+2.614%
2026-02-26	1.5900	1.6600	1.5600	1.5800	+9.722%	40	21,917	-0.633%
2026-02-25	1.5600	1.6800	1.4300	1.4400	-10.000%	107	21,810	+9.028%
2026-02-24	1.5100	1.6300	1.4900	1.6000	-3.030%	150	21,810	-1.875%
2026-02-23	1.7700	1.7700	1.5000	1.6500	-8.840%	48	21,741	-4.848%
2026-02-20	1.7000	1.8900	1.7000	1.8100	-1.093%	44	21,769	-13.260%
2026-02-19	1.6500	1.8300	1.5800	1.8300	+18.831%	1,945	21,757	-14.208%
2026-02-18	1.9900	1.9900	1.5400	1.5400	-0.645%	4	21,600	+1.948%
2026-02-17	1.6000	1.6300	1.5300	1.5500	+10.714%	14	21,598	+1.290%
2026-02-13	1.4500	1.4600	1.4000	1.4000	-3.448%	22	21,569	+12.143%
2026-02-12	1.5000	1.6000	1.4500	1.4500	-0.685%	22	21,569	+8.276%
2026-02-11	1.4800	1.4800	1.4300	1.4600	-2.667%	306	21,561	+7.534%
2026-02-10	1.6400	1.6400	1.5000	1.5000	-13.793%	57	21,466	+4.667%
2026-02-09	1.6500	1.7400	1.6400	1.7400	+2.353%	118	21,469	-9.770%
2026-02-06	1.6000	1.7100	1.5100	1.7000	-7.104%	1,536	21,355	-7.647%
2026-02-05	1.6100	1.8300	1.5200	1.8300	+12.270%	2,110	21,261	-14.208%
2026-02-04	1.9700	1.9700	1.5600	1.6300	-17.677%	249	21,193	-3.681%
2026-02-03	2.1300	2.1300	1.9600	1.9800	+15.789%	415	21,086	-20.707%
2026-02-02	1.7500	1.7900	1.7100	1.7100	-2.286%	22	21,481	-8.187%
2026-01-30	1.9300	1.9300	1.7500	1.7500	-8.377%	23	21,480	-10.286%
2026-01-29	1.8800	1.9100	1.8800	1.9100	-1.546%	7	21,489	-17.801%
2026-01-28	1.9100	2.0300	1.8900	1.9400	+7.778%	18	21,492	-19.072%
2026-01-27	1.8600	1.8600	1.5900	1.8000	-9.091%	182	21,487	-12.778%
2026-01-26	2.1600	2.1600	1.9500	1.9800	-3.415%	142	21,586	-20.707%
2026-01-23	2.0500	2.1600	2.0500	2.0500	-1.442%	53	21,530	-23.415%
2026-01-22	2.1400	2.1400	1.9100	2.0800	-4.587%	2,108	21,492	-24.519%
2026-01-21	2.3100	2.3100	2.1800	2.1800	-6.034%	74	21,100	-27.982%
2026-01-20	2.3000	2.3400	2.2800	2.3200	+2.203%	1,047	21,159	-32.328%
2026-01-16	2.2900	2.3300	2.2000	2.2700	+1.339%	741	20,907	-30.837%
2026-01-15	2.3600	2.4200	2.2200	2.2400	-4.681%	110	20,907	-29.911%
2026-01-14	2.3500	2.4100	2.2800	2.3500	-6.746%	79	20,911	-33.191%
2026-01-13	2.5000	2.5600	2.4000	2.5200	+1.205%	3,188	20,936	-37.698%
2026-01-12	2.4800	2.5100	2.4800	2.4900	+5.957%	21	17,765	-36.948%
2026-01-09	2.4900	2.4900	2.2800	2.3500	-6.375%	26	17,765	-33.191%
2026-01-08	2.4800	2.5100	2.3900	2.5100	+2.033%	30	17,782	-37.450%
2026-01-07	2.3900	2.5400	2.3000	2.4600	+2.929%	36	17,756	-36.179%
2026-01-06	2.3700	2.4300	2.1900	2.3900	-6.275%	654	17,724	-34.310%
2026-01-05	2.5700	2.5700	2.4500	2.5500	+2.000%	17	17,352	-38.431%
2026-01-02	2.6000	2.6300	2.5000	2.5000	-4.943%	15	17,352	-37.200%
2025-12-31	2.6600	2.6700	2.6100	2.6300	0.000%	44	17,307	-40.304%
2025-12-30	2.6200	2.7000	2.6000	2.6300	+3.137%	20	17,307	-40.304%
2025-12-29	2.5500	2.6300	2.5000	2.5500	-6.934%	16	17,306	-38.431%
2025-12-26	2.6300	2.7400	2.5700	2.7400	+5.385%	39	17,294	-42.701%
2025-12-24	2.6600	2.6600	2.6000	2.6000	-3.704%	62	17,211	-39.615%
2025-12-23	2.5700	2.7100	2.5500	2.7000	+6.299%	122	17,211	-41.852%
2025-12-22	2.5700	2.5700	2.5200	2.5400	-4.151%	8	17,105	-38.189%
2025-12-19	2.6100	2.6500	2.4800	2.6500	-0.376%	27	17,097	-40.755%
2025-12-18	2.6600	2.7100	2.6600	2.6600	+0.758%	34	17,074	-40.977%
2025-12-17	2.6600	2.7100	2.6200	2.6400	+2.724%	173	17,070	-40.530%
2025-12-16	2.6600	2.8000	2.5700	2.5700	+14.222%	96	17,099	-38.911%
2025-12-15	2.2500	2.2500	2.2500	2.2500	-7.787%	1	17,059	-30.222%
2025-12-11	2.3400	2.4400	2.3400	2.4400	-0.408%	38	17,058	-35.656%
2025-12-10	2.6800	2.6800	2.4500	2.4500	-2.000%	177	17,020	-35.918%
2025-12-09	2.5000	2.5000	2.3600	2.5000	+6.383%	15	17,019	-37.200%
2025-12-08	2.3500	2.3500	2.3500	2.3500	+0.427%	8	17,007	-33.191%
2025-12-05	2.4100	2.4500	2.3400	2.3400	-8.235%	189	17,015	-32.906%
2025-12-04	2.5400	2.5500	2.4800	2.5500	+2.000%	10	16,972	-38.431%
2025-12-03	2.5000	2.5000	2.4000	2.5000	-8.088%	7	16,977	-37.200%
2025-12-02	2.6800	2.7300	2.6800	2.7200	+2.256%	9	16,972	-42.279%
2025-12-01	2.6000	2.6600	2.6000	2.6600	+6.827%	2	16,963	-40.977%
2025-11-28	2.4800	2.4900	2.4400	2.4900	-0.400%	7	16,961	-36.948%
2025-11-26	2.6100	2.6100	2.5000	2.5000	-4.215%	3	16,959	-37.200%
2025-11-25	2.8400	2.8400	2.5100	2.6100	-2.612%	76	16,959	-39.847%
2025-11-24	2.8100	2.8100	2.6800	2.6800	-6.944%	489	16,926	-41.418%
2025-11-21	2.9000	2.9000	2.8300	2.8800	-10.836%	28	16,518	-45.486%
2025-11-20	3.0500	3.2700	3.0500	3.2300	+7.667%	210	16,517	-51.393%
2025-11-19	2.8600	3.0100	2.8100	3.0000	+9.091%	1,583	16,307	-47.667%
2025-11-18	3.0000	3.0000	2.7300	2.7500	0.000%	4	14,726	-42.909%
2025-11-17	2.7800	2.7800	2.7500	2.7500	-5.498%	11	14,722	-42.909%
2025-11-14	2.7200	2.9300	2.7000	2.9100	+11.069%	160	14,711	-46.048%
2025-11-13	2.3900	2.6200	2.3900	2.6200	+1.550%	23	14,704	-40.076%
2025-11-12	2.6500	2.7200	2.5300	2.5800	-3.371%	47	14,701	-39.147%
2025-11-11	3.0800	3.0800	2.6700	2.6700	-10.403%	5	14,692	-41.199%
2025-11-10	2.9900	2.9900	2.9800	2.9800	-5.397%	3	14,690	-47.315%
2025-11-07	3.1000	3.4000	3.1000	3.1500	+0.639%	71	14,687	-50.159%
2025-11-06	3.2000	3.2500	3.1000	3.1300	-6.845%	9	14,754	-49.840%
2025-11-05	3.4000	3.5500	3.2900	3.3600	+2.752%	7	14,747	-53.274%
2025-11-04	3.1000	3.2700	3.0400	3.2700	-3.824%	38	14,742	-51.988%
2025-11-03	3.4000	3.4000	3.4000	3.4000	+3.030%	1	14,705	-53.824%
2025-10-31	3.2400	3.3000	3.2400	3.3000	0.000%	42	14,705	-52.424%
2025-10-30	3.5000	3.5000	3.3000	3.3000	-1.493%	2	14,663	-52.424%
2025-10-28	3.2500	3.3500	3.2500	3.3500	+3.715%	27	14,661	-53.134%
2025-10-27	3.2500	3.2500	3.2300	3.2300	+0.937%	5	14,632	-51.393%
2025-10-21	3.3500	3.4000	3.2000	3.2000	-3.030%	93	14,632	-50.938%
2025-10-20	3.3000	3.3000	3.3000	3.3000	-5.714%	1	14,618	-52.424%
2025-10-16	3.3600	3.5400	3.2300	3.5000	-3.047%	10	14,618	-55.143%
2025-10-15	3.4700	3.6100	3.4200	3.6100	+6.176%	101	14,610	-56.510%
2025-10-14	3.5000	3.5000	3.4000	3.4000	-1.163%	346	14,589	-53.824%
2025-10-10	3.2000	3.4400	3.2000	3.4400	+12.787%	66	14,256	-54.360%
2025-10-09	2.9500	3.1000	2.9500	3.0500	+5.172%	303	14,190	-48.525%
2025-10-08	2.7800	2.9000	2.3500	2.9000	+10.266%	22	13,917	-45.862%
2025-10-07	2.5800	2.6800	2.5800	2.6300	+0.382%	17	13,886	-40.304%
2025-10-06	2.4000	2.6400	2.4000	2.6200	+16.444%	82	13,886	-40.076%
2025-10-03	2.1800	2.2900	2.1800	2.2500	-3.846%	93	13,806	-30.222%
2025-10-02	2.3900	2.4000	2.3100	2.3400	+0.862%	7	13,741	-32.906%
2025-10-01	2.9900	2.9900	2.2100	2.3200	-20.819%	212	13,751	-32.328%
2025-09-30	3.4100	3.4600	2.9300	2.9300	-20.811%	70	13,739	-46.416%
2025-09-29	3.6500	3.7400	3.6500	3.7000	+0.271%	27	13,704	-57.568%
2025-09-26	3.7100	3.7500	3.6600	3.6900	-1.600%	25	13,689	-57.453%
2025-09-25	3.6500	3.7500	3.6400	3.7500	+5.634%	101	13,670	-58.133%
2025-09-24	3.5000	3.5500	3.5000	3.5500	+0.852%	64	13,670	-55.775%
2025-09-23	3.4500	3.5200	3.4500	3.5200	+2.924%	275	13,670	-55.398%
2025-09-19	3.2300	3.4500	3.2300	3.4200	+2.090%	139	13,753	-54.094%
2025-09-17	3.2000	3.3500	3.2000	3.3500	-4.286%	9	13,616	-53.134%
2025-09-15	3.4500	3.5000	3.4500	3.5000	+2.941%	22	13,616	-55.143%
2025-09-12	3.0300	3.4000	3.0300	3.4000	+9.677%	6	13,604	-53.824%
2025-09-10	3.1000	3.1000	3.1000	3.1000	+3.333%	1	13,600	-49.355%
2025-09-09	2.9900	3.0400	2.9900	3.0000	-0.990%	13	13,601	-47.667%
2025-09-04	3.0300	3.0300	3.0300	3.0300	+3.413%	3	13,588	-48.185%
2025-09-03	2.8600	2.9300	2.8600	2.9300	-0.340%	789	13,585	-46.416%
2025-08-29	2.9000	3.0000	2.9000	2.9400	-3.607%	17	12,816	-46.599%
2025-08-28	3.0500	3.0500	3.0500	3.0500	+9.712%	19	12,816	-48.525%
2025-08-26	2.8200	2.8200	2.7800	2.7800	+4.906%	3	12,828	-43.525%
2025-08-25	2.6600	2.6600	2.6300	2.6500	+7.724%	5	12,825	-40.755%
2025-08-22	2.3900	2.4600	2.3900	2.4600	+2.075%	86	12,824	-36.179%
2025-08-21	2.4100	2.4100	2.4100	2.4100	-7.308%	1	12,900	-34.855%
2025-08-19	2.5200	2.6100	2.5200	2.6000	-3.704%	97	12,901	-39.615%
2025-08-18	2.7000	2.7000	2.7000	2.7000	-2.527%	2	12,815	-41.852%
2025-08-15	2.7000	2.7700	2.7000	2.7700	-0.360%	3	12,817	-43.321%
2025-08-14	2.8400	2.8400	2.7800	2.7800	+1.832%	13	12,814	-43.525%
2025-08-13	2.7300	2.7300	2.7300	2.7300	-11.935%	22	12,813	-42.491%
2025-08-08	3.1500	3.1500	3.1000	3.1000	-8.012%	2	12,835	-49.355%
2025-08-06	3.1500	3.3700	3.1500	3.3700	+16.207%	18	12,837	-53.412%
2025-08-05	3.0000	3.0000	2.9000	2.9000	-20.981%	8	12,822	-45.862%
2025-08-04	3.7000	3.7000	3.6400	3.6700	-0.811%	22	12,829	-57.221%
2025-08-01	3.6800	3.9000	3.6500	3.7000	+12.462%	98	12,845	-57.568%
2025-07-31	3.5000	3.6000	3.2900	3.2900	-2.950%	18	12,837	-52.280%
2025-07-30	3.1700	3.3900	3.1700	3.3900	+7.962%	6	12,845	-53.687%
2025-07-29	3.1000	3.1400	3.1000	3.1400	+2.951%	23	12,842	-50.000%
2025-07-28	3.0500	3.0500	3.0500	3.0500	+4.096%	2	12,819	-48.525%
2025-07-25	2.8500	2.9300	2.8500	2.9300	+6.545%	2	12,819	-46.416%
2025-07-24	2.8000	3.3300	2.7500	2.7500	-4.514%	25	12,818	-42.909%
2025-07-23	2.8000	2.8800	2.8000	2.8800	-1.706%	5	12,842	-45.486%
2025-07-22	3.2000	3.2000	2.9200	2.9300	-13.824%	31	12,847	-46.416%
2025-07-21	3.4000	3.4000	3.4000	3.4000	+3.030%	6	12,844	-53.824%
2025-07-18	3.2500	3.3000	3.2500	3.3000	-1.493%	2	12,842	-52.424%
2025-07-16	3.3500	3.3500	3.3500	3.3500	+4.688%	1,000	12,842	-53.134%
2025-07-15	3.0200	3.2000	3.0200	3.2000	+12.676%	4	11,842	-50.938%
2025-07-14	2.8000	2.8600	2.8000	2.8400	+4.029%	25	11,839	-44.718%
2025-07-11	2.8000	2.8000	2.7300	2.7300	+2.247%	35	11,831	-42.491%
2025-07-10	2.7100	2.7100	2.5800	2.6700	-5.654%	76	11,835	-41.199%
2025-07-09	2.7000	2.8800	2.7000	2.8300	+4.044%	23	11,901	-44.523%
2025-07-08	2.8000	2.8000	2.6000	2.7200	-9.333%	92	11,890	-42.279%
2025-07-07	2.9600	3.0000	2.9600	3.0000	+6.007%	27	11,914	-47.667%
2025-07-03	2.9600	2.9600	2.8300	2.8300	-5.667%	146	11,800	-44.523%
2025-07-02	3.0000	3.0000	3.0000	3.0000	-1.639%	14	11,800	-47.667%
2025-07-01	3.4000	3.4000	3.0500	3.0500	-15.278%	7	11,786	-48.525%
2025-06-27	3.5300	3.6000	3.5100	3.6000	+1.408%	86	11,782	-56.389%
2025-06-26	3.4500	3.5500	3.4500	3.5500	-2.740%	21	11,782	-55.775%
2025-06-23	3.4000	3.6500	3.4000	3.6500	+12.308%	222	11,762	-56.986%
2025-06-13	3.2500	3.2500	3.2500	3.2500	-4.412%	2	11,540	-51.692%
2025-06-12	3.4000	3.4000	3.3500	3.4000	-1.449%	5	11,541	-53.824%
2025-06-11	3.4500	3.4500	3.4500	3.4500	-2.817%	3	11,542	-54.493%
2025-06-10	3.5800	3.6000	3.5500	3.5500	-6.579%	16	11,545	-55.775%
2025-06-09	3.9000	3.9000	3.8000	3.8000	-5.000%	3	11,531	-58.684%
2025-06-05	4.0000	4.0000	4.0000	4.0000	-1.235%	100	11,534	-60.750%
2025-06-04	4.0500	4.0500	4.0500	4.0500	-1.220%	95	11,427	-61.235%
2025-06-02	4.1000	4.1000	4.1000	4.1000	0.000%	65	11,427	-61.707%
2025-05-30	4.1500	4.1500	4.1000	4.1000	-0.243%	294	11,427	-61.707%
2025-05-20	4.1000	4.1100	4.1000	4.1100	-7.848%	6	11,404	-61.800%
2025-05-16	4.3100	4.4600	4.3100	4.4600	-5.508%	42	11,400	-64.798%
2025-05-15	4.7200	4.7200	4.7200	4.7200	+8.257%	1	11,379	-66.737%
2025-05-13	4.1400	4.3600	4.1400	4.3600	+1.395%	4	11,380	-63.991%
2025-05-12	4.3200	4.3200	4.3000	4.3000	-10.417%	21	11,379	-63.488%
2025-05-06	4.6000	4.8000	4.6000	4.8000	+19.403%	15	11,359	-67.292%
2025-05-05	4.0200	4.0200	4.0200	4.0200	+1.772%	20	11,357	-60.945%
2025-05-02	3.9500	3.9500	3.9500	3.9500	-4.819%	2	11,337	-60.253%
2025-05-01	3.9400	4.1500	3.9400	4.1500	+1.716%	2	11,336	-62.169%
2025-04-30	4.0800	4.0800	4.0800	4.0800	-2.857%	3	11,335	-61.520%
2025-04-29	4.3000	4.3000	4.2000	4.2000	-11.579%	117	11,338	-62.619%
2025-04-28	4.6700	4.7500	4.6500	4.7500	0.000%	22	11,254	-66.947%
2025-04-25	4.8500	4.8500	4.7500	4.7500	-3.061%	12	11,238	-66.947%
2025-04-24	5.0500	5.0500	4.9000	4.9000	-2.778%	11	11,243	-67.959%
2025-04-22	5.1000	5.1000	5.0400	5.0400	-6.145%	12	11,248	-68.849%
2025-04-21	5.3700	5.3700	5.3700	5.3700	+4.070%	15	11,256	-70.764%
2025-04-16	5.1500	5.1600	5.1500	5.1600	+3.407%	101	11,241	-69.574%
2025-04-14	5.3500	5.3900	4.9900	4.9900	-6.729%	7	11,140	-68.537%
2025-04-11	5.5000	5.5000	5.3500	5.3500	-8.859%	102	11,139	-70.654%
2025-04-10	5.3500	5.8700	5.3500	5.8700	+13.981%	14	11,139	-73.254%
2025-04-09	6.1100	6.2800	5.1100	5.1500	-3.738%	33	11,127	-69.515%
2025-04-08	5.3500	5.3500	5.3500	5.3500	+4.902%	1	11,114	-70.654%
2025-04-07	5.4300	5.4300	4.9000	5.1000	+7.143%	37	11,113	-69.216%
2025-04-04	4.5000	4.7600	4.5000	4.7600	+26.933%	244	11,118	-67.017%
2025-04-02	3.7500	3.7500	3.7500	3.7500	+4.457%	1	11,238	-58.133%
2025-04-01	3.5900	3.5900	3.5900	3.5900	+4.971%	3	11,238	-56.267%
2025-03-31	3.5500	3.5500	3.4200	3.4200	+2.703%	2	11,235	-54.094%
2025-03-27	3.4000	3.4000	3.3300	3.3300	-0.299%	3	11,235	-52.853%
2025-03-26	3.3300	3.3400	3.3300	3.3400	+9.508%	20	11,232	-52.994%
2025-03-25	2.9700	3.0500	2.9700	3.0500	+3.741%	23	11,252	-48.525%
2025-03-24	2.8700	2.9600	2.8700	2.9400	+1.031%	22	11,249	-46.599%
2025-03-21	2.9100	2.9100	2.9100	2.9100	-6.129%	20	11,247	-46.048%
2025-03-17	3.1000	3.1000	3.1000	3.1000	-1.587%	1	11,237	-49.355%
2025-03-14	3.1500	3.1500	3.1500	3.1500	+3.279%	2	11,236	-50.159%
2025-03-11	3.0500	3.0500	3.0500	3.0500	+7.774%	1	11,236	-48.525%
2025-03-07	2.8300	2.8300	2.8300	2.8300	-5.667%	2	11,235	-44.523%
2025-03-06	2.9500	3.0000	2.9500	3.0000	0.000%	10	11,236	-47.667%
2025-03-04	3.0000	3.0000	3.0000	3.0000	-2.280%	1	11,235	-47.667%
2025-02-28	3.0700	3.0700	3.0700	3.0700	+15.849%	2	11,234	-48.860%
2025-02-25	2.6000	2.6500	2.6000	2.6500	-1.852%	9	11,234	-40.755%
2025-02-24	2.7000	2.7000	2.7000	2.7000	-3.915%	1	11,234	-41.852%
2025-02-21	2.7000	2.8100	2.7000	2.8100	-6.333%	30	11,235	-44.128%
2025-02-20	3.0000	3.0000	3.0000	3.0000	-1.316%	2	11,220	-47.667%
2025-02-19	3.0400	3.0400	3.0400	3.0400	+6.294%	5	11,220	-48.355%
2025-02-14	2.8600	2.8600	2.8600	2.8600	-6.230%	40	11,195	-45.105%
2025-02-13	3.1500	3.1500	3.0500	3.0500	0.000%	2	11,193	-48.525%
2025-02-10	2.9500	3.0500	2.9500	3.0500	+0.329%	4	11,193	-48.525%
2025-02-07	3.1000	3.1000	3.0400	3.0400	+1.333%	120	11,193	-48.355%
2025-02-06	2.9000	3.0000	2.9000	3.0000	+7.143%	5	11,133	-47.667%
2025-02-05	2.8000	2.8000	2.8000	2.8000	+0.719%	1	11,128	-43.929%
2025-02-04	2.8000	2.9300	2.7800	2.7800	-2.113%	12	11,129	-43.525%
2025-02-03	2.8400	2.8400	2.8400	2.8400	+13.600%	2	11,117	-44.718%
2025-01-30	2.5000	2.5000	2.5000	2.5000	-3.846%	2	11,117	-37.200%
2025-01-28	2.6000	2.6000	2.6000	2.6000	-12.162%	2	11,117	-39.615%
2025-01-24	2.9600	2.9600	2.9600	2.9600	+7.636%	2	11,117	-46.959%
2025-01-17	2.7500	2.7500	2.7500	2.7500	-3.169%	2	11,115	-42.909%
2025-01-16	2.8400	2.8400	2.8400	2.8400	+4.797%	50	11,115	-44.718%
2025-01-13	2.7100	2.7100	2.7100	2.7100	-7.509%	5	11,065	-42.066%
2025-01-10	2.7200	2.9300	2.7200	2.9300	+18.145%	10	11,061	-46.416%
2025-01-07	2.5000	2.5000	2.4800	2.4800	-14.483%	9	11,066	-36.694%
2025-01-03	2.9000	2.9000	2.9000	2.9000	+2.837%	12	11,066	-45.862%
2025-01-02	2.8200	2.8200	2.8200	2.8200	0.000%	1	11,072	-44.326%
2024-12-27	2.7500	2.8200	2.7500	2.8200	-5.051%	10	11,072	-44.326%
2024-12-26	2.9700	2.9700	2.9700	2.9700	-1.000%	1	11,073	-47.138%
2024-12-20	3.1500	3.1500	3.0000	3.0000	-9.091%	3	11,074	-47.667%
2024-12-19	3.2000	3.3000	3.2000	3.3000	+6.452%	2	11,077	-52.424%
2024-12-17	2.6900	3.1000	2.6900	3.1000	-6.061%	12	11,075	-49.355%
2024-12-13	3.4500	3.4500	3.3000	3.3000	-0.302%	4	11,073	-52.424%
2024-12-11	3.1800	3.3500	3.1800	3.3100	+6.774%	16	11,071	-52.568%
2024-12-10	3.1000	3.1000	3.1000	3.1000	+12.727%	15	11,055	-49.355%
2024-12-09	2.8500	2.8500	2.7500	2.7500	-11.290%	5	11,070	-42.909%
2024-12-06	2.8900	3.1200	2.8900	3.1000	-3.125%	404	11,073	-49.355%
2024-12-04	3.2000	3.2000	2.7600	3.2000	+1.587%	26	10,874	-50.938%
2024-12-03	3.1500	3.1500	3.1500	3.1500	+3.279%	2	10,869	-50.159%
2024-12-02	3.0500	3.0500	3.0500	3.0500	+3.390%	1	10,869	-48.525%
2024-11-29	2.9500	2.9500	2.9500	2.9500	-3.279%	2	10,869	-46.780%
2024-11-27	2.9700	3.0500	2.9700	3.0500	-1.613%	13	10,859	-48.525%
2024-11-26	3.1000	3.1000	3.1000	3.1000	+2.310%	2	10,859	-49.355%
2024-11-25	2.9700	3.0500	2.8400	3.0300	-3.810%	30	10,858	-48.185%
2024-11-22	3.3000	3.3000	3.1500	3.1500	-9.742%	38	10,867	-50.159%
2024-11-21	3.3900	3.4900	3.3900	3.4900	+3.254%	1,510	9,360	-55.014%
2024-11-20	3.3800	3.3800	3.3800	3.3800	-0.588%	40	9,360	-53.550%
2024-11-19	3.4000	3.4500	3.3400	3.4000	-2.857%	111	9,320	-53.824%
2024-11-18	3.3800	3.5000	3.3800	3.5000	+0.575%	4	9,212	-55.143%
2024-11-15	3.1300	3.5500	3.0500	3.4800	+17.966%	418	9,211	-54.885%
2024-11-14	2.7500	2.9500	2.7500	2.9500	+6.498%	6	9,002	-46.780%
2024-11-13	2.7700	2.7700	2.7700	2.7700	-1.071%	5	8,996	-43.321%
2024-11-12	2.9000	2.9000	2.8000	2.8000	+2.190%	13	8,996	-43.929%
2024-11-11	2.7300	2.7500	2.6700	2.7400	+6.202%	21	8,983	-42.701%
2024-11-08	2.6500	2.6500	2.5800	2.5800	-1.901%	22	8,964	-39.147%
2024-11-07	2.6300	2.6300	2.6300	2.6300	-0.379%	1	8,954	-40.304%
2024-11-06	2.6400	2.6400	2.6400	2.6400	+1.538%	3	8,953	-40.530%
2024-11-04	2.7100	2.7100	2.6000	2.6000	+8.787%	6	8,950	-39.615%
2024-11-01	2.4000	2.4000	2.3900	2.3900	+5.752%	80	8,948	-34.310%
2024-10-30	2.2700	2.2700	2.2600	2.2600	-5.833%	3	8,908	-30.531%
2024-10-29	2.3000	2.5000	2.3000	2.4000	+2.564%	10	8,905	-34.583%
2024-10-25	2.3400	2.3400	2.3400	2.3400	+1.739%	70	8,895	-32.906%
2024-10-23	2.3000	2.3000	2.3000	2.3000	+2.679%	4	8,860	-31.739%
2024-10-22	2.2300	2.2400	2.2100	2.2400	+1.818%	4	8,856	-29.911%
2024-10-18	2.2000	2.2000	2.2000	2.2000	+4.762%	20	8,852	-28.636%
2024-10-17	2.1000	2.1000	2.1000	2.1000	+2.439%	1	8,862	-25.238%
2024-10-16	2.0500	2.0500	2.0500	2.0500	-4.206%	3	8,861	-23.415%
2024-10-14	2.2500	2.2500	2.1100	2.1400	-2.283%	360	8,858	-26.636%
2024-10-11	2.2700	2.3800	2.1400	2.1900	-3.097%	6,320	8,498	-28.311%
2024-10-10	2.2600	2.2600	2.2600	2.2600	+9.709%	1	5,366	-30.531%
2024-10-09	2.1000	2.1000	2.0200	2.0600	-10.044%	28	5,365	-23.786%
2024-10-08	2.2700	2.2900	2.2700	2.2900	-8.400%	6	5,363	-31.441%
2024-10-02	2.5000	2.5000	2.5000	2.5000	0.000%	10	5,357	-37.200%
2024-10-01	2.4500	2.5000	2.4500	2.5000	-3.846%	1,604	5,367	-37.200%
2024-09-26	2.6000	2.6000	2.6000	2.6000	+6.122%	1	3,763	-39.615%
2024-09-25	2.4500	2.4500	2.4500	2.4500	+6.522%	4	3,762	-35.918%
2024-09-24	2.3000	2.3000	2.3000	2.3000	-2.542%	1	3,758	-31.739%
2024-09-23	2.4000	2.4000	2.3600	2.3600	-0.840%	26	3,758	-33.475%
2024-09-20	2.3800	2.3800	2.3800	2.3800	+1.277%	4	3,776	-34.034%
2024-09-19	2.2000	2.3500	2.2000	2.3500	+6.818%	3	3,774	-33.191%
2024-09-18	2.2000	2.2000	2.2000	2.2000	-3.084%	5	3,771	-28.636%
2024-09-17	2.2700	2.2700	2.2700	2.2700	+1.339%	1	3,770	-30.837%
2024-09-16	2.2400	2.2400	2.2400	2.2400	-9.677%	2	3,771	-29.911%
2024-09-13	2.4800	2.4800	2.4800	2.4800	+2.058%	30	3,771	-36.694%
2024-09-12	2.4900	2.5500	2.4200	2.4300	0.000%	47	3,756	-35.391%
2024-09-11	2.4300	2.4300	2.4300	2.4300	-0.410%	2	3,729	-35.391%
2024-09-09	2.4800	2.4800	2.4000	2.4400	-10.949%	2,010	3,731	-35.656%
2024-09-06	2.7400	2.7400	2.7400	2.7400	+4.580%	20	1,741	-42.701%
2024-09-05	2.6100	2.6200	2.6100	2.6200	-0.380%	2	1,751	-40.076%
2024-09-03	2.6400	2.6400	2.6300	2.6300	+2.335%	2	1,749	-40.304%
2024-08-30	2.5000	2.5700	2.5000	2.5700	+0.391%	32	1,733	-38.911%
2024-08-29	2.6100	2.6300	2.5600	2.5600	+0.787%	22	1,733	-38.672%
2024-08-28	2.5700	2.6200	2.5400	2.5400	-4.151%	23	1,715	-38.189%
2024-08-27	2.6000	2.6500	2.6000	2.6500	+3.922%	13	1,714	-40.755%
2024-08-26	2.5500	2.5500	2.5500	2.5500	+2.000%	10	1,707	-38.431%
2024-08-23	2.5400	2.5400	2.5000	2.5000	+3.306%	292	1,697	-37.200%
2024-08-21	2.6000	2.6000	2.4200	2.4200	-4.348%	672	1,551	-35.124%
2024-08-20	2.5300	2.5300	2.5300	2.5300	-3.435%	1	986	-37.945%
2024-08-19	2.7500	2.7500	2.6100	2.6200	-6.429%	22	985	-40.076%
2024-08-16	2.9000	2.9000	2.8000	2.8000	+5.660%	1,144	963	-43.929%
2024-08-15	2.6000	2.6500	2.6000	2.6500	0.000%	55	392	-40.755%
2024-08-13	2.7500	2.7500	2.6500	2.6500	-4.332%	28	337	-40.755%
2024-08-09	2.9000	2.9000	2.7700	2.7700	-2.807%	116	251	-43.321%
2024-08-07	2.6500	2.8500	2.6500	2.8500	+9.615%	58	251	-44.912%
2024-08-06	2.5500	2.6000	2.5500	2.6000	-1.141%	2	193	-39.615%
2024-08-05	2.2400	2.6300	2.2400	2.6300	+13.362%	12	189	-40.304%
2024-08-02	2.2500	2.4500	2.2500	2.3200	+8.411%	7	181	-32.328%
2024-08-01	2.1200	2.1500	2.0600	2.1400	+1.905%	22	176	-26.636%
2024-07-31	2.1000	2.1000	2.1000	2.1000	+16.022%	1	154	-25.238%
2024-07-30	2.0000	2.2500	1.8000	1.8100	-15.814%	52	153	-13.260%
2024-07-26	2.1600	2.1600	2.1500	2.1500	-5.286%	4	101	-26.977%
2024-07-25	2.1500	2.2700	2.1500	2.2700	-7.347%	30	97	-30.837%
2024-07-22	2.4500	2.4500	2.4500	2.4500	-7.197%	2	67	-35.918%
2024-07-19	2.6400	2.6400	2.3100	2.6400	+10.924%	5	65	-40.530%
2024-07-17	1.3600	2.4800	1.3600	2.3800	-7.031%	9	62	-34.034%
2024-07-16	2.5600	2.5600	2.5600	2.5600	-0.775%	2	53	-38.672%
2024-07-15	2.6800	2.6800	2.5800	2.5800	-8.834%	40	53	-39.147%
2024-07-11	2.8000	2.8300	2.8000	2.8300	0.000%	13	13	-44.523%