Dark

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

EOD

Jul 7, 2026

2.27-7.347%(-0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.1000	2.2700	2.1000	2.2700	-7.347%	2	23,807	0.000%
2026-07-06	2.4100	2.5000	2.4100	2.4500	+16.667%	13	23,805	-7.347%
2026-07-02	1.7700	2.1000	1.7700	2.1000	-12.863%	16	23,779	+8.095%
2026-07-01	2.2500	2.4100	2.2400	2.4100	+10.550%	76	23,779	-5.809%
2026-06-30	2.2600	2.2600	2.1800	2.1800	+11.795%	76	23,750	+4.128%
2026-06-29	1.9500	1.9500	1.9500	1.9500	-13.333%	3	23,793	+16.410%
2026-06-26	2.3300	2.3300	2.1100	2.2500	-10.000%	47	23,793	+0.889%
2026-06-25	2.2000	2.5000	2.1600	2.5000	+14.155%	196	23,831	-9.200%
2026-06-24	1.8000	2.3000	1.8000	2.1900	+21.667%	354	23,874	+3.653%
2026-06-23	1.6900	1.9000	1.6300	1.8000	+5.263%	520	23,694	+26.111%
2026-06-22	1.7000	1.7500	1.6200	1.7100	+3.636%	1,153	23,446	+32.749%
2026-06-18	1.6000	1.8000	1.5000	1.6500	+21.324%	489	22,248	+37.576%
2026-06-17	1.3000	1.3600	1.2700	1.3600	+2.256%	118	22,248	+66.912%
2026-06-16	1.4600	1.4600	1.2800	1.3300	-1.481%	19	22,248	+70.677%
2026-06-15	1.3300	1.3500	1.2700	1.3500	-0.735%	54	22,269	+68.148%
2026-06-12	1.3500	1.3700	1.3500	1.3600	+0.741%	26	22,269	+66.912%
2026-06-11	1.3700	1.4200	1.2500	1.3500	-11.765%	216	22,269	+68.148%
2026-06-10	1.5600	1.5800	1.5300	1.5300	-1.290%	41	22,307	+48.366%
2026-06-09	1.6000	1.6000	1.5000	1.5500	-2.516%	31	22,305	+46.452%
2026-06-08	1.4800	1.6000	1.4700	1.5900	+6.000%	111	22,274	+42.767%
2026-06-05	1.5000	1.5200	1.4200	1.5000	-7.407%	53	22,244	+51.333%
2026-06-04	1.5500	1.6700	1.5400	1.6200	-5.814%	824	22,265	+40.123%
2026-06-03	1.8000	1.8000	1.7200	1.7200	+1.176%	2	21,496	+31.977%
2026-06-02	1.7200	1.8200	1.6000	1.7000	+3.659%	20	21,497	+33.529%
2026-06-01	1.6000	1.7200	1.5800	1.6400	+12.329%	130	21,481	+38.415%
2026-05-29	1.6100	1.6100	1.4600	1.4600	+0.690%	47	21,433	+55.479%
2026-05-28	1.4900	1.4900	1.4000	1.4500	+3.571%	264	21,434	+56.552%
2026-05-27	1.4500	1.4500	1.3500	1.4000	-9.677%	62	21,277	+62.143%
2026-05-26	1.6000	1.6300	1.5500	1.5500	-1.899%	55	21,329	+46.452%
2026-05-22	1.5000	1.6300	1.4800	1.5800	-1.250%	13	21,361	+43.671%
2026-05-20	1.6500	1.6500	1.5900	1.6000	-4.762%	21	21,361	+41.875%
2026-05-19	1.8600	1.8600	1.5800	1.6800	-11.111%	5	21,375	+35.119%
2026-05-18	1.8500	1.9000	1.8200	1.8900	+2.162%	18	21,375	+20.106%
2026-05-15	1.7300	1.9000	1.7300	1.8500	+8.187%	139	21,375	+22.703%
2026-05-14	1.6700	1.7100	1.6600	1.7100	0.000%	12	21,407	+32.749%
2026-05-13	1.6800	1.7200	1.6400	1.7100	+7.547%	36	21,379	+32.749%
2026-05-12	1.5400	1.6000	1.5400	1.5900	-7.558%	20	21,379	+42.767%
2026-05-11	1.6000	1.7700	1.5400	1.7200	-3.371%	160	21,379	+31.977%
2026-05-08	1.6800	1.7800	1.6100	1.7800	+17.881%	77	21,297	+27.528%
2026-05-07	1.5000	1.6700	1.5000	1.5100	+0.667%	60	21,354	+50.331%
2026-05-06	1.5800	1.6400	1.4900	1.5000	-6.250%	604	21,319	+51.333%
2026-05-05	1.6000	1.7600	1.5700	1.6000	-3.614%	94	20,766	+41.875%
2026-05-04	1.7500	1.7500	1.6600	1.6600	-1.775%	2	20,706	+36.747%
2026-05-01	1.6800	1.7000	1.5800	1.6900	+4.321%	135	20,649	+34.320%
2026-04-30	1.7500	1.7500	1.5600	1.6200	-9.497%	348	20,649	+40.123%
2026-04-29	1.7300	1.7900	1.7100	1.7900	+3.468%	49	20,654	+26.816%
2026-04-28	1.5000	1.7400	1.5000	1.7300	+8.125%	162	20,640	+31.214%
2026-04-27	1.4900	1.6000	1.4500	1.6000	+4.575%	72	20,528	+41.875%
2026-04-24	1.5900	1.6000	1.5300	1.5300	-11.561%	1,179	20,483	+48.366%
2026-04-23	1.6700	1.7300	1.6500	1.7300	+8.125%	99	19,807	+31.214%
2026-04-22	1.5200	1.6300	1.5200	1.6000	+14.286%	43	19,747	+41.875%
2026-04-21	1.4500	1.4800	1.3300	1.4000	0.000%	469	19,709	+62.143%
2026-04-20	1.3800	1.4000	1.3000	1.4000	0.000%	107	19,595	+62.143%
2026-04-17	1.4600	1.5000	1.3700	1.4000	-6.040%	60	19,573	+62.143%
2026-04-16	1.4700	1.5400	1.4200	1.4900	-1.974%	44	19,557	+52.349%
2026-04-15	1.5700	1.6000	1.5000	1.5200	-3.185%	61	19,551	+49.342%
2026-04-14	1.5800	1.5800	1.5700	1.5700	+6.803%	9	19,494	+44.586%
2026-04-13	1.6500	1.6500	1.4700	1.4700	-11.976%	36	19,487	+54.422%
2026-04-10	1.5700	1.7000	1.5700	1.6700	+7.051%	31	19,482	+35.928%
2026-04-09	1.4900	1.5600	1.4900	1.5600	-0.637%	89	19,478	+45.513%
2026-04-08	1.5800	1.6500	1.5700	1.5700	-6.548%	12	19,473	+44.586%
2026-04-07	1.6500	1.8000	1.6400	1.6800	+18.310%	332	19,468	+35.119%
2026-04-06	1.4500	1.4500	1.3700	1.4200	+2.158%	17	19,495	+59.859%
2026-04-02	1.3300	1.3900	1.2700	1.3900	+4.511%	56	19,480	+63.309%
2026-04-01	1.3700	1.4300	1.3300	1.3300	-9.524%	299	19,480	+70.677%
2026-03-31	1.5400	1.5400	1.4000	1.4700	-13.018%	1,945	19,543	+54.422%
2026-03-30	1.6800	1.6900	1.6100	1.6900	-2.312%	127	21,116	+34.320%
2026-03-27	1.5900	1.7300	1.5600	1.7300	+9.494%	63	21,008	+31.214%
2026-03-26	1.5500	1.5800	1.5300	1.5800	-3.067%	41	21,044	+43.671%
2026-03-25	1.7200	1.7200	1.6000	1.6300	-6.857%	422	21,037	+39.264%
2026-03-24	1.9000	1.9000	1.7100	1.7500	-4.372%	1,215	21,039	+29.714%
2026-03-23	1.7700	1.8800	1.7500	1.8300	+1.105%	1,076	21,403	+24.044%
2026-03-20	1.8000	1.8300	1.8000	1.8100	+9.036%	6	21,894	+25.414%
2026-03-19	1.6600	1.6600	1.6600	1.6600	-2.924%	2	21,894	+36.747%
2026-03-18	1.8000	1.8000	1.7100	1.7100	+6.875%	122	21,894	+32.749%
2026-03-17	1.7700	1.7700	1.5000	1.6000	-16.667%	104	21,890	+41.875%
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	+17.617%
2026-03-12	1.7800	1.7800	1.7800	1.7800	+5.325%	10	21,899	+27.528%
2026-03-11	1.6900	1.6900	1.6900	1.6900	-1.744%	10	21,889	+34.320%
2026-03-10	1.9300	1.9300	1.7000	1.7200	-14.428%	15	21,899	+31.977%
2026-03-09	2.0100	2.0100	2.0100	2.0100	+9.836%	1	21,893	+12.935%
2026-03-06	2.0000	2.0000	1.8000	1.8300	-1.081%	52	21,892	+24.044%
2026-03-05	1.8500	1.8500	1.8500	1.8500	+4.520%	5	21,879	+22.703%
2026-03-04	1.8000	1.8500	1.7700	1.7700	-3.279%	21	21,874	+28.249%
2026-03-03	2.0900	2.0900	1.8000	1.8300	+15.094%	36	21,853	+24.044%
2026-03-02	1.5800	1.5900	1.4900	1.5900	+3.922%	24	21,840	+42.767%
2026-02-27	1.4000	1.6000	1.4000	1.5300	-3.165%	214	21,816	+48.366%
2026-02-26	1.5900	1.6600	1.5600	1.5800	+9.722%	40	21,917	+43.671%
2026-02-25	1.5600	1.6800	1.4300	1.4400	-10.000%	107	21,810	+57.639%
2026-02-24	1.5100	1.6300	1.4900	1.6000	-3.030%	150	21,810	+41.875%
2026-02-23	1.7700	1.7700	1.5000	1.6500	-8.840%	48	21,741	+37.576%
2026-02-20	1.7000	1.8900	1.7000	1.8100	-1.093%	44	21,769	+25.414%
2026-02-19	1.6500	1.8300	1.5800	1.8300	+18.831%	1,945	21,757	+24.044%
2026-02-18	1.9900	1.9900	1.5400	1.5400	-0.645%	4	21,600	+47.403%
2026-02-17	1.6000	1.6300	1.5300	1.5500	+10.714%	14	21,598	+46.452%
2026-02-13	1.4500	1.4600	1.4000	1.4000	-3.448%	22	21,569	+62.143%
2026-02-12	1.5000	1.6000	1.4500	1.4500	-0.685%	22	21,569	+56.552%
2026-02-11	1.4800	1.4800	1.4300	1.4600	-2.667%	306	21,561	+55.479%
2026-02-10	1.6400	1.6400	1.5000	1.5000	-13.793%	57	21,466	+51.333%
2026-02-09	1.6500	1.7400	1.6400	1.7400	+2.353%	118	21,469	+30.460%
2026-02-06	1.6000	1.7100	1.5100	1.7000	-7.104%	1,536	21,355	+33.529%
2026-02-05	1.6100	1.8300	1.5200	1.8300	+12.270%	2,110	21,261	+24.044%
2026-02-04	1.9700	1.9700	1.5600	1.6300	-17.677%	249	21,193	+39.264%
2026-02-03	2.1300	2.1300	1.9600	1.9800	+15.789%	415	21,086	+14.646%
2026-02-02	1.7500	1.7900	1.7100	1.7100	-2.286%	22	21,481	+32.749%
2026-01-30	1.9300	1.9300	1.7500	1.7500	-8.377%	23	21,480	+29.714%
2026-01-29	1.8800	1.9100	1.8800	1.9100	-1.546%	7	21,489	+18.848%
2026-01-28	1.9100	2.0300	1.8900	1.9400	+7.778%	18	21,492	+17.010%
2026-01-27	1.8600	1.8600	1.5900	1.8000	-9.091%	182	21,487	+26.111%
2026-01-26	2.1600	2.1600	1.9500	1.9800	-3.415%	142	21,586	+14.646%
2026-01-23	2.0500	2.1600	2.0500	2.0500	-1.442%	53	21,530	+10.732%
2026-01-22	2.1400	2.1400	1.9100	2.0800	-4.587%	2,108	21,492	+9.135%
2026-01-21	2.3100	2.3100	2.1800	2.1800	-6.034%	74	21,100	+4.128%
2026-01-20	2.3000	2.3400	2.2800	2.3200	+2.203%	1,047	21,159	-2.155%
2026-01-16	2.2900	2.3300	2.2000	2.2700	+1.339%	741	20,907	0.000%
2026-01-15	2.3600	2.4200	2.2200	2.2400	-4.681%	110	20,907	+1.339%
2026-01-14	2.3500	2.4100	2.2800	2.3500	-6.746%	79	20,911	-3.404%
2026-01-13	2.5000	2.5600	2.4000	2.5200	+1.205%	3,188	20,936	-9.921%
2026-01-12	2.4800	2.5100	2.4800	2.4900	+5.957%	21	17,765	-8.835%
2026-01-09	2.4900	2.4900	2.2800	2.3500	-6.375%	26	17,765	-3.404%
2026-01-08	2.4800	2.5100	2.3900	2.5100	+2.033%	30	17,782	-9.562%
2026-01-07	2.3900	2.5400	2.3000	2.4600	+2.929%	36	17,756	-7.724%
2026-01-06	2.3700	2.4300	2.1900	2.3900	-6.275%	654	17,724	-5.021%
2026-01-05	2.5700	2.5700	2.4500	2.5500	+2.000%	17	17,352	-10.980%
2026-01-02	2.6000	2.6300	2.5000	2.5000	-4.943%	15	17,352	-9.200%
2025-12-31	2.6600	2.6700	2.6100	2.6300	0.000%	44	17,307	-13.688%
2025-12-30	2.6200	2.7000	2.6000	2.6300	+3.137%	20	17,307	-13.688%
2025-12-29	2.5500	2.6300	2.5000	2.5500	-6.934%	16	17,306	-10.980%
2025-12-26	2.6300	2.7400	2.5700	2.7400	+5.385%	39	17,294	-17.153%
2025-12-24	2.6600	2.6600	2.6000	2.6000	-3.704%	62	17,211	-12.692%
2025-12-23	2.5700	2.7100	2.5500	2.7000	+6.299%	122	17,211	-15.926%
2025-12-22	2.5700	2.5700	2.5200	2.5400	-4.151%	8	17,105	-10.630%
2025-12-19	2.6100	2.6500	2.4800	2.6500	-0.376%	27	17,097	-14.340%
2025-12-18	2.6600	2.7100	2.6600	2.6600	+0.758%	34	17,074	-14.662%
2025-12-17	2.6600	2.7100	2.6200	2.6400	+2.724%	173	17,070	-14.015%
2025-12-16	2.6600	2.8000	2.5700	2.5700	+14.222%	96	17,099	-11.673%
2025-12-15	2.2500	2.2500	2.2500	2.2500	-7.787%	1	17,059	+0.889%
2025-12-11	2.3400	2.4400	2.3400	2.4400	-0.408%	38	17,058	-6.967%
2025-12-10	2.6800	2.6800	2.4500	2.4500	-2.000%	177	17,020	-7.347%
2025-12-09	2.5000	2.5000	2.3600	2.5000	+6.383%	15	17,019	-9.200%
2025-12-08	2.3500	2.3500	2.3500	2.3500	+0.427%	8	17,007	-3.404%
2025-12-05	2.4100	2.4500	2.3400	2.3400	-8.235%	189	17,015	-2.991%
2025-12-04	2.5400	2.5500	2.4800	2.5500	+2.000%	10	16,972	-10.980%
2025-12-03	2.5000	2.5000	2.4000	2.5000	-8.088%	7	16,977	-9.200%
2025-12-02	2.6800	2.7300	2.6800	2.7200	+2.256%	9	16,972	-16.544%
2025-12-01	2.6000	2.6600	2.6000	2.6600	+6.827%	2	16,963	-14.662%
2025-11-28	2.4800	2.4900	2.4400	2.4900	-0.400%	7	16,961	-8.835%
2025-11-26	2.6100	2.6100	2.5000	2.5000	-4.215%	3	16,959	-9.200%
2025-11-25	2.8400	2.8400	2.5100	2.6100	-2.612%	76	16,959	-13.027%
2025-11-24	2.8100	2.8100	2.6800	2.6800	-6.944%	489	16,926	-15.299%
2025-11-21	2.9000	2.9000	2.8300	2.8800	-10.836%	28	16,518	-21.181%
2025-11-20	3.0500	3.2700	3.0500	3.2300	+7.667%	210	16,517	-29.721%
2025-11-19	2.8600	3.0100	2.8100	3.0000	+9.091%	1,583	16,307	-24.333%
2025-11-18	3.0000	3.0000	2.7300	2.7500	0.000%	4	14,726	-17.455%
2025-11-17	2.7800	2.7800	2.7500	2.7500	-5.498%	11	14,722	-17.455%
2025-11-14	2.7200	2.9300	2.7000	2.9100	+11.069%	160	14,711	-21.993%
2025-11-13	2.3900	2.6200	2.3900	2.6200	+1.550%	23	14,704	-13.359%
2025-11-12	2.6500	2.7200	2.5300	2.5800	-3.371%	47	14,701	-12.016%
2025-11-11	3.0800	3.0800	2.6700	2.6700	-10.403%	5	14,692	-14.981%
2025-11-10	2.9900	2.9900	2.9800	2.9800	-5.397%	3	14,690	-23.826%
2025-11-07	3.1000	3.4000	3.1000	3.1500	+0.639%	71	14,687	-27.937%
2025-11-06	3.2000	3.2500	3.1000	3.1300	-6.845%	9	14,754	-27.476%
2025-11-05	3.4000	3.5500	3.2900	3.3600	+2.752%	7	14,747	-32.440%
2025-11-04	3.1000	3.2700	3.0400	3.2700	-3.824%	38	14,742	-30.581%
2025-11-03	3.4000	3.4000	3.4000	3.4000	+3.030%	1	14,705	-33.235%
2025-10-31	3.2400	3.3000	3.2400	3.3000	0.000%	42	14,705	-31.212%
2025-10-30	3.5000	3.5000	3.3000	3.3000	-1.493%	2	14,663	-31.212%
2025-10-28	3.2500	3.3500	3.2500	3.3500	+3.715%	27	14,661	-32.239%
2025-10-27	3.2500	3.2500	3.2300	3.2300	+0.937%	5	14,632	-29.721%
2025-10-21	3.3500	3.4000	3.2000	3.2000	-3.030%	93	14,632	-29.063%
2025-10-20	3.3000	3.3000	3.3000	3.3000	-5.714%	1	14,618	-31.212%
2025-10-16	3.3600	3.5400	3.2300	3.5000	-3.047%	10	14,618	-35.143%
2025-10-15	3.4700	3.6100	3.4200	3.6100	+6.176%	101	14,610	-37.119%
2025-10-14	3.5000	3.5000	3.4000	3.4000	-1.163%	346	14,589	-33.235%
2025-10-10	3.2000	3.4400	3.2000	3.4400	+12.787%	66	14,256	-34.012%
2025-10-09	2.9500	3.1000	2.9500	3.0500	+5.172%	303	14,190	-25.574%
2025-10-08	2.7800	2.9000	2.3500	2.9000	+10.266%	22	13,917	-21.724%
2025-10-07	2.5800	2.6800	2.5800	2.6300	+0.382%	17	13,886	-13.688%
2025-10-06	2.4000	2.6400	2.4000	2.6200	+16.444%	82	13,886	-13.359%
2025-10-03	2.1800	2.2900	2.1800	2.2500	-3.846%	93	13,806	+0.889%
2025-10-02	2.3900	2.4000	2.3100	2.3400	+0.862%	7	13,741	-2.991%
2025-10-01	2.9900	2.9900	2.2100	2.3200	-20.819%	212	13,751	-2.155%
2025-09-30	3.4100	3.4600	2.9300	2.9300	-20.811%	70	13,739	-22.526%
2025-09-29	3.6500	3.7400	3.6500	3.7000	+0.271%	27	13,704	-38.649%
2025-09-26	3.7100	3.7500	3.6600	3.6900	-1.600%	25	13,689	-38.482%
2025-09-25	3.6500	3.7500	3.6400	3.7500	+5.634%	101	13,670	-39.467%
2025-09-24	3.5000	3.5500	3.5000	3.5500	+0.852%	64	13,670	-36.056%
2025-09-23	3.4500	3.5200	3.4500	3.5200	+2.924%	275	13,670	-35.511%
2025-09-19	3.2300	3.4500	3.2300	3.4200	+2.090%	139	13,753	-33.626%
2025-09-17	3.2000	3.3500	3.2000	3.3500	-4.286%	9	13,616	-32.239%
2025-09-15	3.4500	3.5000	3.4500	3.5000	+2.941%	22	13,616	-35.143%
2025-09-12	3.0300	3.4000	3.0300	3.4000	+9.677%	6	13,604	-33.235%
2025-09-10	3.1000	3.1000	3.1000	3.1000	+3.333%	1	13,600	-26.774%
2025-09-09	2.9900	3.0400	2.9900	3.0000	-0.990%	13	13,601	-24.333%
2025-09-04	3.0300	3.0300	3.0300	3.0300	+3.413%	3	13,588	-25.083%
2025-09-03	2.8600	2.9300	2.8600	2.9300	-0.340%	789	13,585	-22.526%
2025-08-29	2.9000	3.0000	2.9000	2.9400	-3.607%	17	12,816	-22.789%
2025-08-28	3.0500	3.0500	3.0500	3.0500	+9.712%	19	12,816	-25.574%
2025-08-26	2.8200	2.8200	2.7800	2.7800	+4.906%	3	12,828	-18.345%
2025-08-25	2.6600	2.6600	2.6300	2.6500	+7.724%	5	12,825	-14.340%
2025-08-22	2.3900	2.4600	2.3900	2.4600	+2.075%	86	12,824	-7.724%
2025-08-21	2.4100	2.4100	2.4100	2.4100	-7.308%	1	12,900	-5.809%
2025-08-19	2.5200	2.6100	2.5200	2.6000	-3.704%	97	12,901	-12.692%
2025-08-18	2.7000	2.7000	2.7000	2.7000	-2.527%	2	12,815	-15.926%
2025-08-15	2.7000	2.7700	2.7000	2.7700	-0.360%	3	12,817	-18.051%
2025-08-14	2.8400	2.8400	2.7800	2.7800	+1.832%	13	12,814	-18.345%
2025-08-13	2.7300	2.7300	2.7300	2.7300	-11.935%	22	12,813	-16.850%
2025-08-08	3.1500	3.1500	3.1000	3.1000	-8.012%	2	12,835	-26.774%
2025-08-06	3.1500	3.3700	3.1500	3.3700	+16.207%	18	12,837	-32.641%
2025-08-05	3.0000	3.0000	2.9000	2.9000	-20.981%	8	12,822	-21.724%
2025-08-04	3.7000	3.7000	3.6400	3.6700	-0.811%	22	12,829	-38.147%
2025-08-01	3.6800	3.9000	3.6500	3.7000	+12.462%	98	12,845	-38.649%
2025-07-31	3.5000	3.6000	3.2900	3.2900	-2.950%	18	12,837	-31.003%
2025-07-30	3.1700	3.3900	3.1700	3.3900	+7.962%	6	12,845	-33.038%
2025-07-29	3.1000	3.1400	3.1000	3.1400	+2.951%	23	12,842	-27.707%
2025-07-28	3.0500	3.0500	3.0500	3.0500	+4.096%	2	12,819	-25.574%
2025-07-25	2.8500	2.9300	2.8500	2.9300	+6.545%	2	12,819	-22.526%
2025-07-24	2.8000	3.3300	2.7500	2.7500	-4.514%	25	12,818	-17.455%
2025-07-23	2.8000	2.8800	2.8000	2.8800	-1.706%	5	12,842	-21.181%
2025-07-22	3.2000	3.2000	2.9200	2.9300	-13.824%	31	12,847	-22.526%
2025-07-21	3.4000	3.4000	3.4000	3.4000	+3.030%	6	12,844	-33.235%
2025-07-18	3.2500	3.3000	3.2500	3.3000	-1.493%	2	12,842	-31.212%
2025-07-16	3.3500	3.3500	3.3500	3.3500	+4.688%	1,000	12,842	-32.239%
2025-07-15	3.0200	3.2000	3.0200	3.2000	+12.676%	4	11,842	-29.063%
2025-07-14	2.8000	2.8600	2.8000	2.8400	+4.029%	25	11,839	-20.070%
2025-07-11	2.8000	2.8000	2.7300	2.7300	+2.247%	35	11,831	-16.850%
2025-07-10	2.7100	2.7100	2.5800	2.6700	-5.654%	76	11,835	-14.981%
2025-07-09	2.7000	2.8800	2.7000	2.8300	+4.044%	23	11,901	-19.788%
2025-07-08	2.8000	2.8000	2.6000	2.7200	-9.333%	92	11,890	-16.544%
2025-07-07	2.9600	3.0000	2.9600	3.0000	+6.007%	27	11,914	-24.333%
2025-07-03	2.9600	2.9600	2.8300	2.8300	-5.667%	146	11,800	-19.788%
2025-07-02	3.0000	3.0000	3.0000	3.0000	-1.639%	14	11,800	-24.333%
2025-07-01	3.4000	3.4000	3.0500	3.0500	-15.278%	7	11,786	-25.574%
2025-06-27	3.5300	3.6000	3.5100	3.6000	+1.408%	86	11,782	-36.944%
2025-06-26	3.4500	3.5500	3.4500	3.5500	-2.740%	21	11,782	-36.056%
2025-06-23	3.4000	3.6500	3.4000	3.6500	+12.308%	222	11,762	-37.808%
2025-06-13	3.2500	3.2500	3.2500	3.2500	-4.412%	2	11,540	-30.154%
2025-06-12	3.4000	3.4000	3.3500	3.4000	-1.449%	5	11,541	-33.235%
2025-06-11	3.4500	3.4500	3.4500	3.4500	-2.817%	3	11,542	-34.203%
2025-06-10	3.5800	3.6000	3.5500	3.5500	-6.579%	16	11,545	-36.056%
2025-06-09	3.9000	3.9000	3.8000	3.8000	-5.000%	3	11,531	-40.263%
2025-06-05	4.0000	4.0000	4.0000	4.0000	-1.235%	100	11,534	-43.250%
2025-06-04	4.0500	4.0500	4.0500	4.0500	-1.220%	95	11,427	-43.951%
2025-06-02	4.1000	4.1000	4.1000	4.1000	0.000%	65	11,427	-44.634%
2025-05-30	4.1500	4.1500	4.1000	4.1000	-0.243%	294	11,427	-44.634%
2025-05-20	4.1000	4.1100	4.1000	4.1100	-7.848%	6	11,404	-44.769%
2025-05-16	4.3100	4.4600	4.3100	4.4600	-5.508%	42	11,400	-49.103%
2025-05-15	4.7200	4.7200	4.7200	4.7200	+8.257%	1	11,379	-51.907%
2025-05-13	4.1400	4.3600	4.1400	4.3600	+1.395%	4	11,380	-47.936%
2025-05-12	4.3200	4.3200	4.3000	4.3000	-10.417%	21	11,379	-47.209%
2025-05-06	4.6000	4.8000	4.6000	4.8000	+19.403%	15	11,359	-52.708%
2025-05-05	4.0200	4.0200	4.0200	4.0200	+1.772%	20	11,357	-43.532%
2025-05-02	3.9500	3.9500	3.9500	3.9500	-4.819%	2	11,337	-42.532%
2025-05-01	3.9400	4.1500	3.9400	4.1500	+1.716%	2	11,336	-45.301%
2025-04-30	4.0800	4.0800	4.0800	4.0800	-2.857%	3	11,335	-44.363%
2025-04-29	4.3000	4.3000	4.2000	4.2000	-11.579%	117	11,338	-45.952%
2025-04-28	4.6700	4.7500	4.6500	4.7500	0.000%	22	11,254	-52.211%
2025-04-25	4.8500	4.8500	4.7500	4.7500	-3.061%	12	11,238	-52.211%
2025-04-24	5.0500	5.0500	4.9000	4.9000	-2.778%	11	11,243	-53.673%
2025-04-22	5.1000	5.1000	5.0400	5.0400	-6.145%	12	11,248	-54.960%
2025-04-21	5.3700	5.3700	5.3700	5.3700	+4.070%	15	11,256	-57.728%
2025-04-16	5.1500	5.1600	5.1500	5.1600	+3.407%	101	11,241	-56.008%
2025-04-14	5.3500	5.3900	4.9900	4.9900	-6.729%	7	11,140	-54.509%
2025-04-11	5.5000	5.5000	5.3500	5.3500	-8.859%	102	11,139	-57.570%
2025-04-10	5.3500	5.8700	5.3500	5.8700	+13.981%	14	11,139	-61.329%
2025-04-09	6.1100	6.2800	5.1100	5.1500	-3.738%	33	11,127	-55.922%
2025-04-08	5.3500	5.3500	5.3500	5.3500	+4.902%	1	11,114	-57.570%
2025-04-07	5.4300	5.4300	4.9000	5.1000	+7.143%	37	11,113	-55.490%
2025-04-04	4.5000	4.7600	4.5000	4.7600	+26.933%	244	11,118	-52.311%
2025-04-02	3.7500	3.7500	3.7500	3.7500	+4.457%	1	11,238	-39.467%
2025-04-01	3.5900	3.5900	3.5900	3.5900	+4.971%	3	11,238	-36.769%
2025-03-31	3.5500	3.5500	3.4200	3.4200	+2.703%	2	11,235	-33.626%
2025-03-27	3.4000	3.4000	3.3300	3.3300	-0.299%	3	11,235	-31.832%
2025-03-26	3.3300	3.3400	3.3300	3.3400	+9.508%	20	11,232	-32.036%
2025-03-25	2.9700	3.0500	2.9700	3.0500	+3.741%	23	11,252	-25.574%
2025-03-24	2.8700	2.9600	2.8700	2.9400	+1.031%	22	11,249	-22.789%
2025-03-21	2.9100	2.9100	2.9100	2.9100	-6.129%	20	11,247	-21.993%
2025-03-17	3.1000	3.1000	3.1000	3.1000	-1.587%	1	11,237	-26.774%
2025-03-14	3.1500	3.1500	3.1500	3.1500	+3.279%	2	11,236	-27.937%
2025-03-11	3.0500	3.0500	3.0500	3.0500	+7.774%	1	11,236	-25.574%
2025-03-07	2.8300	2.8300	2.8300	2.8300	-5.667%	2	11,235	-19.788%
2025-03-06	2.9500	3.0000	2.9500	3.0000	0.000%	10	11,236	-24.333%
2025-03-04	3.0000	3.0000	3.0000	3.0000	-2.280%	1	11,235	-24.333%
2025-02-28	3.0700	3.0700	3.0700	3.0700	+15.849%	2	11,234	-26.059%
2025-02-25	2.6000	2.6500	2.6000	2.6500	-1.852%	9	11,234	-14.340%
2025-02-24	2.7000	2.7000	2.7000	2.7000	-3.915%	1	11,234	-15.926%
2025-02-21	2.7000	2.8100	2.7000	2.8100	-6.333%	30	11,235	-19.217%
2025-02-20	3.0000	3.0000	3.0000	3.0000	-1.316%	2	11,220	-24.333%
2025-02-19	3.0400	3.0400	3.0400	3.0400	+6.294%	5	11,220	-25.329%
2025-02-14	2.8600	2.8600	2.8600	2.8600	-6.230%	40	11,195	-20.629%
2025-02-13	3.1500	3.1500	3.0500	3.0500	0.000%	2	11,193	-25.574%
2025-02-10	2.9500	3.0500	2.9500	3.0500	+0.329%	4	11,193	-25.574%
2025-02-07	3.1000	3.1000	3.0400	3.0400	+1.333%	120	11,193	-25.329%
2025-02-06	2.9000	3.0000	2.9000	3.0000	+7.143%	5	11,133	-24.333%
2025-02-05	2.8000	2.8000	2.8000	2.8000	+0.719%	1	11,128	-18.929%
2025-02-04	2.8000	2.9300	2.7800	2.7800	-2.113%	12	11,129	-18.345%
2025-02-03	2.8400	2.8400	2.8400	2.8400	+13.600%	2	11,117	-20.070%
2025-01-30	2.5000	2.5000	2.5000	2.5000	-3.846%	2	11,117	-9.200%
2025-01-28	2.6000	2.6000	2.6000	2.6000	-12.162%	2	11,117	-12.692%
2025-01-24	2.9600	2.9600	2.9600	2.9600	+7.636%	2	11,117	-23.311%
2025-01-17	2.7500	2.7500	2.7500	2.7500	-3.169%	2	11,115	-17.455%
2025-01-16	2.8400	2.8400	2.8400	2.8400	+4.797%	50	11,115	-20.070%
2025-01-13	2.7100	2.7100	2.7100	2.7100	-7.509%	5	11,065	-16.236%
2025-01-10	2.7200	2.9300	2.7200	2.9300	+18.145%	10	11,061	-22.526%
2025-01-07	2.5000	2.5000	2.4800	2.4800	-14.483%	9	11,066	-8.468%
2025-01-03	2.9000	2.9000	2.9000	2.9000	+2.837%	12	11,066	-21.724%
2025-01-02	2.8200	2.8200	2.8200	2.8200	0.000%	1	11,072	-19.504%
2024-12-27	2.7500	2.8200	2.7500	2.8200	-5.051%	10	11,072	-19.504%
2024-12-26	2.9700	2.9700	2.9700	2.9700	-1.000%	1	11,073	-23.569%
2024-12-20	3.1500	3.1500	3.0000	3.0000	-9.091%	3	11,074	-24.333%
2024-12-19	3.2000	3.3000	3.2000	3.3000	+6.452%	2	11,077	-31.212%
2024-12-17	2.6900	3.1000	2.6900	3.1000	-6.061%	12	11,075	-26.774%
2024-12-13	3.4500	3.4500	3.3000	3.3000	-0.302%	4	11,073	-31.212%
2024-12-11	3.1800	3.3500	3.1800	3.3100	+6.774%	16	11,071	-31.420%
2024-12-10	3.1000	3.1000	3.1000	3.1000	+12.727%	15	11,055	-26.774%
2024-12-09	2.8500	2.8500	2.7500	2.7500	-11.290%	5	11,070	-17.455%
2024-12-06	2.8900	3.1200	2.8900	3.1000	-3.125%	404	11,073	-26.774%
2024-12-04	3.2000	3.2000	2.7600	3.2000	+1.587%	26	10,874	-29.063%
2024-12-03	3.1500	3.1500	3.1500	3.1500	+3.279%	2	10,869	-27.937%
2024-12-02	3.0500	3.0500	3.0500	3.0500	+3.390%	1	10,869	-25.574%
2024-11-29	2.9500	2.9500	2.9500	2.9500	-3.279%	2	10,869	-23.051%
2024-11-27	2.9700	3.0500	2.9700	3.0500	-1.613%	13	10,859	-25.574%
2024-11-26	3.1000	3.1000	3.1000	3.1000	+2.310%	2	10,859	-26.774%
2024-11-25	2.9700	3.0500	2.8400	3.0300	-3.810%	30	10,858	-25.083%
2024-11-22	3.3000	3.3000	3.1500	3.1500	-9.742%	38	10,867	-27.937%
2024-11-21	3.3900	3.4900	3.3900	3.4900	+3.254%	1,510	9,360	-34.957%
2024-11-20	3.3800	3.3800	3.3800	3.3800	-0.588%	40	9,360	-32.840%
2024-11-19	3.4000	3.4500	3.3400	3.4000	-2.857%	111	9,320	-33.235%
2024-11-18	3.3800	3.5000	3.3800	3.5000	+0.575%	4	9,212	-35.143%
2024-11-15	3.1300	3.5500	3.0500	3.4800	+17.966%	418	9,211	-34.770%
2024-11-14	2.7500	2.9500	2.7500	2.9500	+6.498%	6	9,002	-23.051%
2024-11-13	2.7700	2.7700	2.7700	2.7700	-1.071%	5	8,996	-18.051%
2024-11-12	2.9000	2.9000	2.8000	2.8000	+2.190%	13	8,996	-18.929%
2024-11-11	2.7300	2.7500	2.6700	2.7400	+6.202%	21	8,983	-17.153%
2024-11-08	2.6500	2.6500	2.5800	2.5800	-1.901%	22	8,964	-12.016%
2024-11-07	2.6300	2.6300	2.6300	2.6300	-0.379%	1	8,954	-13.688%
2024-11-06	2.6400	2.6400	2.6400	2.6400	+1.538%	3	8,953	-14.015%
2024-11-04	2.7100	2.7100	2.6000	2.6000	+8.787%	6	8,950	-12.692%
2024-11-01	2.4000	2.4000	2.3900	2.3900	+5.752%	80	8,948	-5.021%
2024-10-30	2.2700	2.2700	2.2600	2.2600	-5.833%	3	8,908	+0.442%
2024-10-29	2.3000	2.5000	2.3000	2.4000	+2.564%	10	8,905	-5.417%
2024-10-25	2.3400	2.3400	2.3400	2.3400	+1.739%	70	8,895	-2.991%
2024-10-23	2.3000	2.3000	2.3000	2.3000	+2.679%	4	8,860	-1.304%
2024-10-22	2.2300	2.2400	2.2100	2.2400	+1.818%	4	8,856	+1.339%
2024-10-18	2.2000	2.2000	2.2000	2.2000	+4.762%	20	8,852	+3.182%
2024-10-17	2.1000	2.1000	2.1000	2.1000	+2.439%	1	8,862	+8.095%
2024-10-16	2.0500	2.0500	2.0500	2.0500	-4.206%	3	8,861	+10.732%
2024-10-14	2.2500	2.2500	2.1100	2.1400	-2.283%	360	8,858	+6.075%
2024-10-11	2.2700	2.3800	2.1400	2.1900	-3.097%	6,320	8,498	+3.653%
2024-10-10	2.2600	2.2600	2.2600	2.2600	+9.709%	1	5,366	+0.442%
2024-10-09	2.1000	2.1000	2.0200	2.0600	-10.044%	28	5,365	+10.194%
2024-10-08	2.2700	2.2900	2.2700	2.2900	-8.400%	6	5,363	-0.873%
2024-10-02	2.5000	2.5000	2.5000	2.5000	0.000%	10	5,357	-9.200%
2024-10-01	2.4500	2.5000	2.4500	2.5000	-3.846%	1,604	5,367	-9.200%
2024-09-26	2.6000	2.6000	2.6000	2.6000	+6.122%	1	3,763	-12.692%
2024-09-25	2.4500	2.4500	2.4500	2.4500	+6.522%	4	3,762	-7.347%
2024-09-24	2.3000	2.3000	2.3000	2.3000	-2.542%	1	3,758	-1.304%
2024-09-23	2.4000	2.4000	2.3600	2.3600	-0.840%	26	3,758	-3.814%
2024-09-20	2.3800	2.3800	2.3800	2.3800	+1.277%	4	3,776	-4.622%
2024-09-19	2.2000	2.3500	2.2000	2.3500	+6.818%	3	3,774	-3.404%
2024-09-18	2.2000	2.2000	2.2000	2.2000	-3.084%	5	3,771	+3.182%
2024-09-17	2.2700	2.2700	2.2700	2.2700	+1.339%	1	3,770	0.000%
2024-09-16	2.2400	2.2400	2.2400	2.2400	-9.677%	2	3,771	+1.339%
2024-09-13	2.4800	2.4800	2.4800	2.4800	+2.058%	30	3,771	-8.468%
2024-09-12	2.4900	2.5500	2.4200	2.4300	0.000%	47	3,756	-6.584%
2024-09-11	2.4300	2.4300	2.4300	2.4300	-0.410%	2	3,729	-6.584%
2024-09-09	2.4800	2.4800	2.4000	2.4400	-10.949%	2,010	3,731	-6.967%
2024-09-06	2.7400	2.7400	2.7400	2.7400	+4.580%	20	1,741	-17.153%
2024-09-05	2.6100	2.6200	2.6100	2.6200	-0.380%	2	1,751	-13.359%