Dark

PFE20261218P27
PFE Dec 18 2026 27.00 Put (PFE261218P00027000)
option OPRA

EOD

Aug 20, 2026

1.18+16.832%(+0.17)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1000	1.2000	1.0700	1.1800	+16.832%	215	9,755	0.000%
2026-08-19	0.9600	1.0800	0.9000	1.0100	-23.485%	902	9,612	+16.832%
2026-08-18	1.2800	1.3400	1.2700	1.3200	-11.409%	293	9,064	-10.606%
2026-08-17	1.4800	1.5000	1.4800	1.4900	-1.325%	81	9,040	-20.805%
2026-08-14	1.6000	1.6000	1.4500	1.5100	+1.342%	181	9,010	-21.854%
2026-08-13	1.5500	1.5500	1.4900	1.4900	-17.680%	22	8,878	-20.805%
2026-08-12	1.7900	1.8100	1.7900	1.8100	+27.465%	10	8,885	-34.807%
2026-08-11	1.4800	1.4800	1.3600	1.4200	-4.698%	5	8,876	-16.901%
2026-08-10	1.5700	1.5900	1.4200	1.4900	-11.834%	627	8,872	-20.805%
2026-08-07	1.8000	1.8000	1.6900	1.6900	-15.075%	14	8,819	-30.178%
2026-08-06	2.1100	2.1100	1.9900	1.9900	-14.224%	4	8,820	-40.704%
2026-08-05	2.3400	2.3600	2.3200	2.3200	-7.570%	18	8,817	-49.138%
2026-08-04	2.9100	2.9200	2.5100	2.5100	-8.059%	57	8,821	-52.988%
2026-08-03	2.7000	2.7300	2.7000	2.7300	+3.802%	54	8,837	-56.777%
2026-07-31	2.6100	2.6300	2.6100	2.6300	-4.364%	11	8,839	-55.133%
2026-07-30	2.7500	2.7500	2.7500	2.7500	+7.843%	100	8,839	-57.091%
2026-07-29	2.5600	2.5700	2.5500	2.5500	+4.508%	36	8,939	-53.725%
2026-07-28	2.4400	2.4400	2.4400	2.4400	-18.395%	1	8,940	-51.639%
2026-07-23	3.0500	3.0600	2.9900	2.9900	-0.333%	15	8,940	-60.535%
2026-07-22	2.9400	3.0000	2.9400	3.0000	-4.153%	9	8,945	-60.667%
2026-07-20	3.0200	3.1300	3.0100	3.1300	+12.590%	21	8,954	-62.300%
2026-07-17	2.7600	2.7800	2.7600	2.7800	-5.763%	2	8,955	-57.554%
2026-07-16	3.0900	3.0900	2.9000	2.9500	-11.940%	15	8,955	-60.000%
2026-07-15	3.3000	3.3500	3.3000	3.3500	-6.944%	2	8,968	-64.776%
2026-07-14	3.5100	3.6000	3.5100	3.6000	+10.429%	3	8,969	-67.222%
2026-07-13	3.3800	3.3800	3.2600	3.2600	-9.192%	4	8,970	-63.804%
2026-07-10	3.7000	3.7000	3.5300	3.5900	-4.267%	14	8,974	-67.131%
2026-07-07	3.8200	3.8200	3.7500	3.7500	-6.484%	6	8,967	-68.533%
2026-07-06	4.0100	4.0200	4.0100	4.0100	+17.941%	6	8,967	-70.574%
2026-07-02	3.5200	3.5200	3.4000	3.4000	-10.526%	3	8,975	-65.294%
2026-06-30	3.7500	3.8000	3.7500	3.8000	+6.742%	139	8,975	-68.947%
2026-06-29	3.4400	3.5800	3.4400	3.5600	-4.558%	21	8,942	-66.854%
2026-06-26	3.8400	3.8400	3.7300	3.7300	-5.570%	2	8,927	-68.365%
2026-06-25	3.6100	3.9500	3.6100	3.9500	+23.438%	173	8,927	-70.127%
2026-06-24	2.6100	3.2000	2.6100	3.2000	0.000%	12	8,817	-63.125%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+6.667%	5	8,809	-63.125%
2026-06-22	2.8000	3.0300	2.8000	3.0000	+0.334%	149	8,804	-60.667%
2026-06-18	2.9800	2.9900	2.9800	2.9900	+27.234%	9	8,797	-60.535%
2026-06-17	2.3500	2.3500	2.3500	2.3500	-0.844%	9	8,797	-49.787%
2026-06-16	2.4900	2.4900	2.3000	2.3700	+0.424%	46	8,797	-50.211%
2026-06-15	2.3600	2.3600	2.3600	2.3600	-13.869%	5	8,748	-50.000%
2026-06-10	2.7400	2.7400	2.7400	2.7400	+3.788%	10	8,748	-56.934%
2026-06-08	2.4300	2.6400	2.4300	2.6400	+6.024%	42	8,758	-55.303%
2026-06-05	2.4900	2.4900	2.4900	2.4900	-16.443%	1	8,756	-52.610%
2026-06-03	2.9800	2.9800	2.9800	2.9800	+20.648%	5	8,756	-60.403%
2026-05-28	2.4700	2.4700	2.4700	2.4700	+4.219%	12	8,761	-52.227%
2026-05-27	2.3700	2.3700	2.3700	2.3700	-12.546%	4	8,773	-50.211%
2026-05-21	2.7100	2.7100	2.7100	2.7100	-0.368%	14	8,773	-56.458%
2026-05-20	2.7200	2.7200	2.7200	2.7200	-7.483%	2	8,773	-56.618%
2026-05-18	3.1000	3.1000	2.9400	2.9400	-3.607%	17	8,771	-59.864%
2026-05-15	2.9600	3.0600	2.9600	3.0500	+10.909%	95	8,771	-61.311%
2026-05-14	2.7600	2.7600	2.7500	2.7500	+3.774%	46	8,757	-57.091%
2026-05-12	2.5700	2.6700	2.5700	2.6500	-1.852%	16	8,759	-55.472%
2026-05-11	2.6000	2.7000	2.6000	2.7000	-3.571%	120	8,759	-56.296%
2026-05-08	2.6800	2.8000	2.6800	2.8000	+12.000%	34	8,643	-57.857%
2026-05-06	2.6000	2.6600	2.5000	2.5000	-12.281%	375	8,647	-52.800%
2026-05-05	2.8500	2.8500	2.8500	2.8500	+3.636%	10	8,650	-58.596%
2026-05-04	2.7300	2.7500	2.7300	2.7500	0.000%	69	8,640	-57.091%
2026-05-01	2.7500	2.7500	2.7500	2.7500	+4.962%	5	8,570	-57.091%
2026-04-30	2.6200	2.6200	2.6200	2.6200	-4.380%	8	8,570	-54.962%
2026-04-29	2.7400	2.7400	2.7400	2.7400	+5.792%	1	8,570	-56.934%
2026-04-28	2.3700	2.5900	2.3700	2.5900	+6.148%	2,004	8,570	-54.440%
2026-04-27	2.4400	2.4400	2.4400	2.4400	-6.154%	1	7,512	-51.639%
2026-04-24	2.6000	2.6000	2.5000	2.6000	-3.704%	8	7,511	-54.615%
2026-04-23	2.7500	2.7500	2.7000	2.7000	+9.756%	26	7,509	-56.296%
2026-04-22	2.4600	2.4600	2.4600	2.4600	+9.333%	10	7,503	-52.033%
2026-04-21	2.2800	2.3000	2.2300	2.2500	+2.273%	82	7,503	-47.556%
2026-04-20	2.2000	2.2100	2.1000	2.2000	-3.509%	356	7,503	-46.364%
2026-04-17	2.2900	2.3400	2.2500	2.2800	-3.390%	53	7,296	-48.246%
2026-04-16	2.3700	2.4000	2.3600	2.3600	-5.221%	52	7,245	-50.000%
2026-04-15	2.4500	2.4900	2.4000	2.4900	+1.220%	58	7,198	-52.610%
2026-04-14	2.5000	2.5000	2.4600	2.4600	-7.170%	4	7,164	-52.033%
2026-04-13	2.6500	2.6500	2.6500	2.6500	+1.533%	6	7,163	-55.472%
2026-04-10	2.4900	2.6100	2.4900	2.6100	+4.819%	12	7,168	-54.789%
2026-04-08	3.0100	3.0100	2.4900	2.4900	+0.810%	310	7,168	-52.610%
2026-04-07	2.5200	2.6600	2.4700	2.4700	+12.273%	29	6,941	-52.227%
2026-04-06	2.1300	2.2000	2.1300	2.2000	+4.762%	15	6,927	-46.364%
2026-04-02	1.9700	2.1300	1.9700	2.1000	+1.942%	140	6,933	-43.810%
2026-04-01	2.0200	2.1800	2.0200	2.0600	-10.044%	67	6,933	-42.718%
2026-03-31	2.3000	2.3000	2.2300	2.2900	-4.583%	36	6,971	-48.472%
2026-03-30	2.5000	2.5200	2.4000	2.4000	-7.336%	116	7,001	-50.833%
2026-03-27	2.5000	2.6000	2.5000	2.5900	+5.714%	134	6,991	-54.440%
2026-03-26	2.3700	2.4500	2.3700	2.4500	-3.543%	197	6,906	-51.837%
2026-03-25	2.5500	2.5500	2.4200	2.5400	-7.971%	109	6,783	-53.543%
2026-03-24	2.9100	2.9100	2.7600	2.7600	+1.099%	118	6,851	-57.246%
2026-03-23	2.7000	2.7700	2.5600	2.7300	+14.706%	14	6,801	-56.777%
2026-03-20	2.3800	2.3800	2.3800	2.3800	-4.800%	5	6,799	-50.420%
2026-03-19	2.5900	2.5900	2.5000	2.5000	-3.846%	25	6,804	-52.800%
2026-03-18	2.5600	2.7300	2.5500	2.6000	+6.557%	8	6,786	-54.615%
2026-03-17	2.6500	2.6500	2.4400	2.4400	-13.781%	36	6,785	-51.639%
2026-03-13	2.8300	2.8300	2.8300	2.8300	+8.015%	20	6,753	-58.304%
2026-03-11	2.6200	2.6200	2.6200	2.6200	-0.380%	1	6,753	-54.962%
2026-03-10	2.5700	2.6300	2.5700	2.6300	-10.847%	6	6,752	-55.133%
2026-03-09	2.9500	3.0000	2.8900	2.9500	+2.787%	20	6,756	-60.000%
2026-03-05	2.8700	2.8700	2.8700	2.8700	+14.800%	20	6,744	-58.885%
2026-03-02	2.5000	2.5000	2.5000	2.5000	+3.306%	30	6,764	-52.800%
2026-02-27	2.4200	2.4200	2.4200	2.4200	-3.200%	5	6,734	-51.240%
2026-02-26	2.5000	2.5000	2.5000	2.5000	-1.575%	6	6,736	-52.800%
2026-02-25	2.6100	2.6100	2.5400	2.5400	+6.276%	6	6,724	-53.543%
2026-02-24	2.4000	2.4000	2.3900	2.3900	-4.400%	2	6,724	-50.628%
2026-02-23	2.5000	2.5000	2.5000	2.5000	-14.089%	3	6,722	-52.800%
2026-02-20	2.9100	2.9100	2.9100	2.9100	+5.818%	20	6,719	-59.450%
2026-02-19	2.7000	2.7500	2.7000	2.7500	+12.245%	4	6,719	-57.091%
2026-02-18	2.4500	2.4500	2.4500	2.4500	+8.889%	9	6,717	-51.837%
2026-02-17	2.2500	2.2500	2.2500	2.2500	+2.273%	4	6,716	-47.556%
2026-02-13	2.2500	2.2500	2.2000	2.2000	-9.465%	2	6,711	-46.364%
2026-02-12	2.4300	2.4300	2.4300	2.4300	-2.800%	4	6,711	-51.440%
2026-02-10	2.4800	2.5000	2.4800	2.5000	0.000%	6	6,715	-52.800%
2026-02-06	2.5500	2.6000	2.5000	2.5000	-2.344%	1,117	6,717	-52.800%
2026-02-05	2.5700	2.6200	2.4900	2.5600	-3.759%	1,194	7,234	-53.906%
2026-02-04	3.0000	3.0500	2.6500	2.6600	-8.276%	41	6,639	-55.639%
2026-01-29	2.9000	2.9100	2.9000	2.9000	-3.010%	10	6,630	-59.310%
2026-01-28	2.9000	2.9900	2.9000	2.9900	+7.554%	60	6,621	-60.535%
2026-01-27	2.7400	2.7800	2.7400	2.7800	-8.852%	55	6,611	-57.554%
2026-01-26	3.0500	3.0500	2.9500	3.0500	-1.613%	3	6,611	-61.311%
2026-01-23	3.1500	3.1500	3.1000	3.1000	-1.899%	30	6,609	-61.935%
2026-01-22	3.1600	3.1600	3.1600	3.1600	-8.406%	5	6,579	-62.658%
2026-01-16	3.4500	3.4500	3.4500	3.4500	-1.429%	25	6,574	-65.797%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-5.914%	20	6,574	-66.286%
2026-01-12	3.7200	3.7200	3.7200	3.7200	+11.712%	20	6,574	-68.280%
2026-01-09	3.3300	3.3300	3.3300	3.3300	-2.059%	3	6,560	-64.565%
2026-01-06	3.4500	3.4500	3.4000	3.4000	0.000%	23	6,557	-65.294%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-8.108%	5	6,549	-65.294%
2026-01-02	3.7000	3.7500	3.7000	3.7000	-3.394%	38	6,549	-68.108%
2025-12-31	3.8300	3.8300	3.8300	3.8300	-0.519%	1	6,515	-69.191%
2025-12-30	3.7700	3.8500	3.7700	3.8500	+2.667%	21	6,515	-69.351%
2025-12-29	3.7500	3.7500	3.7500	3.7500	-3.101%	1	6,494	-68.533%
2025-12-26	3.8500	3.8900	3.7400	3.8700	-0.769%	19	6,493	-69.509%
2025-12-23	3.9000	3.9000	3.9000	3.9000	+4.000%	1	6,474	-69.744%
2025-12-22	3.7500	3.7500	3.7500	3.7500	-2.850%	1	6,473	-68.533%
2025-12-16	3.3500	3.8600	3.3500	3.8600	+19.505%	22	6,472	-69.430%
2025-12-15	3.3000	3.3000	3.2300	3.2300	-6.916%	25	6,474	-63.467%
2025-12-12	3.5500	3.5500	3.4700	3.4700	-0.287%	4	6,449	-65.994%
2025-12-11	3.4800	3.4800	3.4800	3.4800	-5.177%	16	6,447	-66.092%
2025-12-10	3.6700	3.6700	3.6700	3.6700	+6.997%	20	6,431	-67.847%
2025-12-05	3.4500	3.4500	3.4300	3.4300	-4.722%	2	6,411	-65.598%
2025-12-03	3.6500	3.6500	3.5300	3.6000	-7.455%	32	6,410	-67.222%
2025-12-02	3.9000	3.9000	3.8900	3.8900	+3.183%	11	6,404	-69.666%
2025-12-01	3.6500	3.7700	3.6500	3.7700	-1.567%	5	6,393	-68.700%
2025-11-25	3.8300	3.8300	3.8300	3.8300	-7.711%	1	6,389	-69.191%
2025-11-24	4.1500	4.1500	4.1500	4.1500	+4.534%	1	6,389	-71.566%
2025-11-21	3.9700	3.9700	3.9700	3.9700	-12.747%	1	6,389	-70.277%
2025-11-20	4.2900	4.5500	4.2800	4.5500	+11.520%	102	6,388	-74.066%
2025-11-18	4.0000	4.0800	4.0000	4.0800	0.000%	11	6,390	-71.078%
2025-11-14	4.0000	4.0800	4.0000	4.0800	+15.581%	11	6,388	-71.078%
2025-11-13	3.6000	3.6000	3.5100	3.5300	-22.075%	110	6,380	-66.572%
2025-11-06	4.5500	4.5500	4.2500	4.5300	-1.522%	436	6,370	-73.951%
2025-11-05	4.6000	4.6000	4.6000	4.6000	+1.322%	65	5,989	-74.348%
2025-10-27	4.5000	4.5400	4.5000	4.5400	+0.221%	2	5,928	-74.009%
2025-10-24	4.2500	4.5300	4.2500	4.5300	0.000%	5	5,928	-73.951%
2025-10-22	4.5300	4.5300	4.5300	4.5300	-2.581%	6	5,925	-73.951%
2025-10-20	4.6000	4.6500	4.6000	4.6500	-5.680%	11	5,922	-74.624%
2025-10-17	4.8000	4.9300	4.8000	4.9300	+4.449%	2	5,912	-76.065%
2025-10-14	4.7200	4.7200	4.7200	4.7200	+24.211%	5	5,913	-75.000%
2025-10-07	3.5300	3.8000	3.5300	3.8000	+11.437%	12	5,904	-68.947%
2025-10-06	3.4100	3.4100	3.4100	3.4100	+7.571%	20	5,904	-65.396%
2025-10-03	3.1600	3.1700	3.1600	3.1700	-6.765%	2	5,889	-62.776%
2025-10-02	3.3000	3.4500	3.3000	3.4000	+6.250%	14	5,889	-65.294%
2025-10-01	3.4600	3.4600	3.1400	3.2000	-21.951%	387	5,885	-63.125%
2025-09-30	4.4700	4.4700	4.1000	4.1000	-18.812%	9	5,701	-71.220%
2025-09-29	5.0500	5.0500	5.0500	5.0500	-0.786%	392	5,702	-76.634%
2025-09-26	5.2000	5.2000	5.0000	5.0900	-0.391%	115	5,407	-76.817%
2025-09-25	5.0000	5.1200	5.0000	5.1100	+3.232%	307	5,328	-76.908%
2025-09-24	4.8500	4.9500	4.8000	4.9500	+8.791%	60	5,149	-76.162%
2025-09-22	4.5000	4.5500	4.5000	4.5500	-4.211%	2	5,140	-74.066%
2025-09-19	4.7500	4.7500	4.7500	4.7500	-0.628%	8	5,140	-75.158%
2025-09-16	4.7800	4.7800	4.7800	4.7800	+0.420%	1	5,133	-75.314%
2025-09-15	4.7600	4.7600	4.7600	4.7600	+1.927%	1	5,132	-75.210%
2025-09-12	4.6700	4.6700	4.6700	4.6700	+10.926%	3	5,131	-74.732%
2025-09-11	4.2100	4.2100	4.2100	4.2100	-2.093%	3	5,128	-71.971%
2025-09-04	4.2500	4.4000	4.2500	4.3000	+3.614%	60	5,129	-72.558%
2025-09-02	4.1500	4.1500	4.1500	4.1500	-1.190%	10	5,174	-71.566%
2025-08-29	4.1000	4.2000	4.1000	4.2000	-1.176%	6	5,181	-71.905%
2025-08-28	4.2000	4.3000	4.2000	4.2500	+4.938%	66	5,181	-72.235%
2025-08-27	4.0500	4.0500	4.0500	4.0500	+5.195%	75	5,119	-70.864%
2025-08-25	3.7000	3.8500	3.7000	3.8500	+10.000%	9	5,194	-69.351%
2025-08-22	3.5000	3.5000	3.5000	3.5000	0.000%	1	5,190	-66.286%
2025-08-21	3.5500	3.5500	3.5000	3.5000	-10.256%	274	5,189	-66.286%
2025-08-20	3.6000	3.9000	3.6000	3.9000	+4.000%	362	4,939	-69.744%
2025-08-19	3.7500	3.7500	3.7000	3.7500	-3.846%	93	4,616	-68.533%
2025-08-12	3.9000	3.9000	3.9000	3.9000	-2.500%	1	4,536	-69.744%
2025-08-11	4.0000	4.0000	4.0000	4.0000	-2.200%	4	4,536	-70.500%
2025-08-05	4.0900	4.0900	4.0900	4.0900	-18.200%	1	4,540	-71.149%
2025-08-04	5.0000	5.0000	5.0000	5.0000	-0.990%	50	4,539	-76.400%
2025-08-01	5.1500	5.1500	5.0500	5.0500	+1.000%	84	4,579	-76.634%
2025-07-31	5.0000	5.0000	5.0000	5.0000	+13.636%	2	4,519	-76.400%
2025-07-29	4.4000	4.4000	4.4000	4.4000	+12.821%	50	4,519	-73.182%
2025-07-24	3.9000	3.9000	3.9000	3.9000	-10.345%	2	4,469	-69.744%
2025-07-22	4.0800	4.4000	4.0800	4.3500	-4.396%	92	4,467	-72.874%
2025-07-21	4.5400	4.5500	4.5400	4.5500	+3.645%	28	4,449	-74.066%
2025-07-17	4.5400	4.5400	4.3900	4.3900	+2.093%	3	4,448	-73.121%
2025-07-16	4.2800	4.3500	4.2500	4.3000	+8.861%	8	4,448	-72.558%
2025-07-15	3.9900	4.0000	3.9500	3.9500	+3.947%	3	4,445	-70.127%
2025-07-11	3.9500	3.9500	3.8000	3.8000	+2.426%	10	4,442	-68.947%
2025-07-10	3.6900	3.7100	3.6900	3.7100	-2.368%	2	4,433	-68.194%
2025-07-08	3.7500	4.0000	3.7500	3.8000	-7.317%	56	4,432	-68.947%
2025-07-07	4.0000	4.1500	4.0000	4.1000	-12.206%	29	4,432	-71.220%
2025-06-11	4.6700	4.6700	4.6700	4.6700	-16.607%	1	4,428	-74.732%
2025-06-04	5.6000	5.6000	5.6000	5.6000	+4.673%	10	4,438	-78.929%
2025-05-20	5.3500	5.3500	5.3500	5.3500	-10.084%	1	4,438	-77.944%
2025-05-16	5.9500	5.9500	5.9500	5.9500	+3.478%	4	4,439	-80.168%
2025-05-13	5.7000	5.7500	5.6500	5.7500	+1.770%	64	4,437	-79.478%
2025-05-12	6.0000	6.0000	5.6500	5.6500	-8.871%	8	4,467	-79.115%
2025-05-09	6.1700	6.2000	6.1500	6.2000	0.000%	16	4,463	-80.968%
2025-05-07	6.1500	6.2000	6.1500	6.2000	+0.486%	8	4,462	-80.968%
2025-05-06	5.7400	6.1700	5.7400	6.1700	+14.259%	33	4,462	-80.875%
2025-05-05	5.4000	5.4000	5.4000	5.4000	+9.091%	5	4,432	-78.148%
2025-04-30	4.9500	4.9500	4.9500	4.9500	-10.000%	5	4,432	-76.162%
2025-04-29	5.6900	5.6900	5.5000	5.5000	-11.290%	80	4,427	-78.545%
2025-04-28	6.2000	6.2000	6.2000	6.2000	-7.601%	1	4,352	-80.968%
2025-04-23	6.7100	6.7100	6.7100	6.7100	+2.443%	1	4,352	-82.414%
2025-04-17	6.5000	7.4000	6.5000	6.5500	-4.935%	9	4,358	-81.985%
2025-04-14	6.9000	6.9000	6.8900	6.8900	+1.026%	2	4,358	-82.874%
2025-04-11	7.2500	7.2500	6.8200	6.8200	-5.801%	4	4,358	-82.698%
2025-04-10	7.2500	7.2500	7.2400	7.2400	-5.974%	7	4,357	-83.702%
2025-04-09	7.6000	7.7000	7.6000	7.7000	+15.097%	9	4,350	-84.675%
2025-04-08	6.4000	6.6900	6.4000	6.6900	+4.531%	14	4,358	-82.362%
2025-04-07	6.4000	6.4000	6.4000	6.4000	+6.667%	5	4,348	-81.563%
2025-04-04	5.8500	6.0000	5.8500	6.0000	+22.449%	6	4,348	-80.333%
2025-04-02	4.9100	4.9100	4.8000	4.9000	-0.810%	5	4,346	-75.918%
2025-04-01	4.9400	4.9400	4.9400	4.9400	+9.051%	1	4,345	-76.113%
2025-03-28	4.6500	4.7000	4.5300	4.5300	+0.667%	10	4,344	-73.951%
2025-03-27	4.5000	4.5000	4.5000	4.5000	+7.143%	30	4,343	-73.778%
2025-03-25	4.0000	4.2000	4.0000	4.2000	+5.000%	31	4,313	-71.905%
2025-03-24	4.0000	4.0000	4.0000	4.0000	+1.266%	10	4,282	-70.500%
2025-03-18	4.0000	4.0000	3.9000	3.9500	-9.611%	3	4,272	-70.127%
2025-03-14	4.3700	4.3700	4.3700	4.3700	+5.048%	48	4,271	-72.998%
2025-03-11	4.1600	4.1600	4.1600	4.1600	+12.432%	1	4,292	-71.635%
2025-03-07	3.7000	3.7000	3.7000	3.7000	-9.756%	2	4,291	-68.108%
2025-03-06	4.1000	4.1000	4.1000	4.1000	+1.235%	1	4,292	-71.220%
2025-02-28	4.0600	4.1300	4.0500	4.0500	+6.579%	32	4,292	-70.864%
2025-02-26	3.8000	3.8000	3.8000	3.8000	+4.110%	1	4,280	-68.947%
2025-02-25	3.3500	3.6500	3.3500	3.6500	-14.520%	10	4,271	-67.671%
2025-02-12	4.2700	4.2700	4.2700	4.2700	+0.946%	10	4,271	-72.365%
2025-02-07	4.2300	4.2300	4.2300	4.2300	+11.316%	12	4,281	-72.104%
2025-02-05	3.8000	3.8000	3.8000	3.8000	-5.000%	1	4,275	-68.947%
2025-02-04	4.0000	4.0000	4.0000	4.0000	+11.111%	1	4,276	-70.500%
2025-01-30	3.6000	3.6000	3.6000	3.6000	+2.857%	20	4,275	-67.222%
2025-01-27	3.7500	3.7500	3.5000	3.5000	-13.580%	2	4,289	-66.286%
2025-01-22	4.0500	4.0500	4.0500	4.0500	+6.579%	3	4,291	-70.864%
2025-01-17	3.8000	3.8000	3.8000	3.8000	0.000%	2	4,287	-68.947%
2025-01-14	3.8100	3.8100	3.8000	3.8000	+7.042%	13	4,287	-68.947%
2025-01-07	3.5500	3.5500	3.5500	3.5500	-7.792%	2	4,274	-66.761%
2024-12-24	3.8500	3.8500	3.7000	3.8500	-6.098%	3	4,269	-69.351%
2024-12-06	4.1000	4.1000	4.1000	4.1000	-3.529%	2	4,269	-71.220%
2024-12-04	4.1500	4.2500	4.1500	4.2500	+18.056%	2	4,268	-72.235%
2024-12-02	3.6000	3.6000	3.6000	3.6000	-5.759%	10	4,266	-67.222%
2024-11-29	2.9800	3.8200	2.9800	3.8200	-4.500%	12	4,256	-69.110%
2024-11-27	4.0000	4.0000	4.0000	4.0000	-15.789%	1	4,250	-70.500%
2024-11-18	4.7500	4.7500	4.7500	4.7500	+6.742%	2,000	4,250	-75.158%
2024-11-15	4.5600	4.5700	4.3000	4.4500	+11.250%	22	3,979	-73.483%
2024-11-14	3.8000	4.0000	3.7400	4.0000	+5.820%	18	3,968	-70.500%
2024-11-12	3.8000	3.8500	3.7800	3.7800	-0.526%	8	3,958	-68.783%
2024-11-11	3.8000	3.8000	3.8000	3.8000	+4.110%	10	3,951	-68.947%
2024-11-08	3.6500	3.6500	3.6500	3.6500	+1.389%	20	3,941	-67.671%
2024-11-06	3.6000	3.6000	3.6000	3.6000	+9.091%	2	3,931	-67.222%
2024-11-01	3.3000	3.3000	3.3000	3.3000	0.000%	20	3,931	-64.242%
2024-10-29	3.3000	3.3000	3.3000	3.3000	+3.125%	1	3,941	-64.242%
2024-10-25	3.0500	3.2000	3.0500	3.2000	+7.383%	40	3,942	-63.125%
2024-10-23	2.9800	2.9800	2.9800	2.9800	+1.017%	1	3,922	-60.403%
2024-10-21	3.0000	3.0000	2.8800	2.9500	-1.007%	13	3,921	-60.000%
2024-10-17	2.9800	2.9800	2.9800	2.9800	-0.334%	20	3,910	-60.403%
2024-10-11	3.1000	3.1000	2.9200	2.9900	+6.786%	370	3,930	-60.535%
2024-10-09	2.8000	2.8000	2.8000	2.8000	-9.968%	35	3,757	-57.857%
2024-10-08	3.1100	3.1100	3.1100	3.1100	+7.241%	1	3,782	-62.058%
2024-10-07	2.9000	2.9000	2.9000	2.9000	-17.143%	2	3,782	-59.310%
2024-10-03	3.5000	3.5000	3.5000	3.5000	+6.061%	2	3,781	-66.286%
2024-09-30	3.2500	3.3000	3.2500	3.3000	+6.452%	6	3,779	-64.242%
2024-09-27	3.1000	3.1000	3.1000	3.1000	-8.824%	20	3,773	-61.935%
2024-09-26	3.4000	3.4000	3.4000	3.4000	+9.677%	4	3,763	-65.294%
2024-09-20	3.1000	3.1000	3.1000	3.1000	+4.730%	326	3,759	-61.935%
2024-09-18	2.9600	2.9600	2.9600	2.9600	0.000%	2	3,596	-60.135%
2024-09-16	3.1000	3.1000	2.9600	2.9600	-10.303%	3	3,598	-60.135%
2024-09-13	3.3000	3.3000	3.3000	3.3000	+3.125%	10	3,598	-64.242%
2024-09-12	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,593	-63.125%
2024-09-09	3.2100	3.2100	3.1800	3.2000	-12.329%	7	3,592	-63.125%
2024-09-06	3.4300	3.6500	3.4200	3.6500	+9.610%	1,012	3,595	-67.671%
2024-08-30	3.3300	3.3300	3.3300	3.3300	-1.770%	40	3,069	-64.565%
2024-08-29	3.4700	3.4700	3.3500	3.3900	+1.194%	28	3,069	-65.192%
2024-08-28	3.3500	3.4700	3.3000	3.3500	0.000%	68	3,042	-64.776%
2024-08-27	2.9400	3.3500	2.9400	3.3500	-1.471%	4	2,974	-64.776%
2024-08-23	3.4000	3.4000	3.4000	3.4000	+1.796%	2	2,971	-65.294%
2024-08-22	3.3400	3.3400	3.3400	3.3400	-3.188%	1	2,970	-64.671%
2024-08-21	3.3000	3.4500	3.2500	3.4500	+7.143%	2,491	2,969	-65.797%
2024-08-20	3.4000	3.4000	3.2200	3.2200	-11.781%	2	1,279	-63.354%
2024-08-16	3.7000	3.7300	3.6500	3.6500	+2.817%	12	1,279	-67.671%
2024-08-13	3.6500	3.6500	3.5500	3.5500	-2.740%	2	1,273	-66.761%
2024-08-12	3.6500	3.6500	3.6500	3.6500	+4.885%	7	1,273	-67.671%
2024-08-09	3.4800	3.4800	3.4800	3.4800	-1.972%	2	1,266	-66.092%
2024-08-08	3.6000	3.6600	3.5500	3.5500	-4.054%	23	1,265	-66.761%
2024-08-07	3.7000	3.7000	3.7000	3.7000	+12.121%	10	1,256	-68.108%
2024-08-06	3.3000	3.3000	3.3000	3.3000	+3.125%	20	1,246	-64.242%
2024-08-05	3.4000	3.4000	3.2000	3.2000	+3.226%	21	1,266	-63.125%
2024-08-01	3.1000	3.1000	3.1000	3.1000	+16.105%	10	1,245	-61.935%
2024-07-30	2.6700	2.6700	2.6700	2.6700	-1.111%	1	1,235	-55.805%
2024-07-29	2.7000	2.7000	2.7000	2.7000	-6.897%	1	1,234	-56.296%
2024-07-26	2.8900	2.9000	2.8900	2.9000	-6.149%	2	1,233	-59.310%
2024-07-22	3.0900	3.0900	3.0900	3.0900	-5.793%	6	1,234	-61.812%
2024-07-19	2.6500	3.4000	2.6500	3.2800	-0.606%	21	1,234	-64.024%
2024-07-17	2.9500	3.3100	2.9500	3.3000	+2.484%	12	1,224	-64.242%
2024-07-16	3.2200	3.2200	3.2200	3.2200	-6.395%	1	1,218	-63.354%
2024-07-12	3.3000	3.4400	3.3000	3.4400	-4.444%	12	1,217	-65.698%
2024-07-11	3.6500	3.6500	3.6000	3.6000	-4.000%	614	1,211	-67.222%
2024-07-10	3.7500	3.7500	3.7500	3.7500	0.000%	597	597	-68.533%