Dark

PFE20270115C18
PFE Jan 15 2027 18.00 Call (PFE270115C00018000)
option OPRA

EOD

Aug 20, 2026

10.14-2.500%(-0.26)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.1000	10.1400	10.1000	10.1400	-2.500%	7	427	0.000%
2026-08-19	10.5000	10.5000	10.2800	10.4000	+11.708%	13	426	-2.500%
2026-08-18	9.5000	9.5000	9.3100	9.3100	+0.649%	27	426	+8.915%
2026-08-10	9.2500	9.2500	9.2500	9.2500	+6.936%	10	407	+9.622%
2026-08-07	8.6800	8.7000	8.6300	8.6500	+3.842%	9	407	+17.225%
2026-08-06	8.3300	8.3300	8.3300	8.3300	+15.694%	2	407	+21.729%
2026-08-03	7.2000	7.2000	7.2000	7.2000	+1.983%	1	407	+40.833%
2026-07-27	7.0600	7.0600	7.0600	7.0600	+2.319%	2	407	+43.626%
2026-07-24	6.8500	6.9000	6.8500	6.9000	-2.817%	5	408	+46.957%
2026-07-23	7.2500	7.2500	7.1000	7.1000	+2.011%	2,640	409	+42.817%
2026-07-17	6.9600	6.9600	6.9600	6.9600	-3.867%	1	429	+45.690%
2026-07-16	7.2400	7.2400	7.2400	7.2400	-1.497%	15	429	+40.055%
2026-07-07	7.3500	7.3500	7.3500	7.3500	+26.289%	1	429	+37.959%
2026-07-06	5.8200	5.8200	5.8200	5.8200	-1.356%	1	428	+74.227%
2026-07-01	5.9000	5.9000	5.9000	5.9000	-11.940%	2	427	+71.864%
2026-06-24	6.7000	6.7000	6.7000	6.7000	-6.944%	2	427	+51.343%
2026-06-22	7.2000	7.2000	7.2000	7.2000	-10.559%	1	425	+40.833%
2026-06-05	8.0500	8.0500	8.0500	8.0500	+5.921%	2	426	+25.963%
2026-06-02	7.6000	7.6000	7.6000	7.6000	-1.935%	2	426	+33.421%
2026-06-01	7.7500	7.7500	7.7500	7.7500	-2.023%	1	424	+30.839%
2026-05-26	7.9100	7.9100	7.9100	7.9100	+5.046%	1	424	+28.192%
2026-05-18	7.5300	7.5300	7.5300	7.5300	-0.921%	1	424	+34.661%
2026-05-15	7.6000	7.6000	7.6000	7.6000	-5.355%	1	424	+33.421%
2026-05-13	8.0300	8.0300	8.0300	8.0300	-1.472%	1	424	+26.276%
2026-05-11	8.1300	8.1700	8.1300	8.1500	+2.258%	64	423	+24.417%
2026-05-08	8.0900	8.0900	7.9700	7.9700	-6.235%	55	425	+27.227%
2026-05-07	9.1000	9.1000	8.1500	8.5000	+0.830%	7,562	425	+19.294%
2026-05-06	8.3900	8.4400	8.3900	8.4300	+2.182%	35	757	+20.285%
2026-04-29	8.3000	8.3000	8.2500	8.2500	-8.333%	5	758	+22.909%
2026-04-28	9.0300	9.0300	9.0000	9.0000	+3.448%	4	760	+12.667%
2026-04-23	8.7000	8.7000	8.7000	8.7000	-9.563%	2	760	+16.552%
2026-04-20	9.6100	9.7700	9.6100	9.6200	+3.888%	10	760	+5.405%
2026-04-16	9.2600	9.2600	9.2600	9.2600	-0.857%	6	759	+9.503%
2026-04-13	9.3400	9.3400	9.3400	9.3400	+3.893%	1	761	+8.565%
2026-04-10	8.9900	8.9900	8.9900	8.9900	-5.368%	1	761	+12.792%
2026-04-09	9.5000	9.5000	9.5000	9.5000	+5.556%	30	761	+6.737%
2026-04-08	9.0000	9.0000	9.0000	9.0000	-15.888%	2	761	+12.667%
2026-04-01	10.1000	10.7000	10.1000	10.7000	+3.883%	13	761	-5.234%
2026-03-31	10.3000	10.3000	10.3000	10.3000	+7.292%	1	766	-1.553%
2026-03-25	9.6000	9.6000	9.6000	9.6000	+9.091%	3	765	+5.625%
2026-03-23	8.8000	8.8000	8.8000	8.8000	-10.204%	1	768	+15.227%
2026-03-19	9.8000	9.8000	9.8000	9.8000	+5.376%	1	773	+3.469%
2026-03-17	9.3000	9.3000	9.3000	9.3000	-1.064%	5	773	+9.032%
2026-03-10	9.0000	9.4500	9.0000	9.4000	+11.243%	22	773	+7.872%
2026-03-05	8.4500	8.4500	8.4500	8.4500	-10.865%	1	769	+20.000%
2026-02-24	9.4800	9.4800	9.4800	9.4800	+2.486%	1	769	+6.962%
2026-02-23	9.1300	9.2500	9.1300	9.2500	-3.445%	11	770	+9.622%
2026-02-18	9.4100	9.5800	9.4100	9.5800	+0.842%	2	774	+5.846%
2026-02-17	9.5000	9.5000	9.5000	9.5000	-4.523%	50	775	+6.737%
2026-02-13	9.9500	9.9500	9.9500	9.9500	+1.118%	11	726	+1.910%
2026-02-12	9.8400	9.8400	9.8400	9.8400	-1.600%	2	726	+3.049%
2026-02-11	9.4500	10.0000	9.4500	10.0000	+5.263%	10	728	+1.400%
2026-02-06	9.0000	9.5100	9.0000	9.5000	+2.371%	4	728	+6.737%
2026-02-05	9.1500	9.2800	9.1000	9.2800	+7.283%	22	729	+9.267%
2026-02-04	8.6500	8.6500	8.6500	8.6500	+4.848%	2	735	+17.225%
2026-02-03	8.1000	8.2500	8.1000	8.2500	-6.250%	2	735	+22.909%
2026-02-02	8.7000	8.8000	8.7000	8.8000	+3.529%	160	734	+15.227%
2026-01-30	8.5000	8.5000	8.5000	8.5000	+4.294%	1	575	+19.294%
2026-01-28	8.1500	8.1500	8.1500	8.1500	-6.857%	2	575	+24.417%
2026-01-27	8.4700	8.9000	8.4700	8.7500	+7.362%	12	575	+15.886%
2026-01-26	8.0000	8.1800	8.0000	8.1500	+2.774%	70	573	+24.417%
2026-01-23	7.8600	7.9800	7.8600	7.9300	-0.875%	111	566	+27.869%
2026-01-22	7.7500	8.3000	7.7500	8.0000	+4.167%	13,861	549	+26.750%
2026-01-21	7.6500	7.6800	7.6000	7.6800	+2.400%	19	755	+32.031%
2026-01-20	7.6000	7.6000	7.5000	7.5000	-1.186%	3	774	+35.200%
2026-01-16	7.2000	7.5900	7.2000	7.5900	-1.300%	2	778	+33.597%
2026-01-15	7.2800	7.6900	7.2800	7.6900	+1.854%	30	778	+31.860%
2026-01-14	7.4000	7.5500	7.4000	7.5500	+4.861%	18	798	+34.305%
2026-01-13	7.2000	7.3500	7.0600	7.2000	-1.235%	12	812	+40.833%
2026-01-12	7.2900	7.2900	7.2900	7.2900	-1.220%	14	804	+39.095%
2026-01-09	7.3800	7.3800	7.3800	7.3800	-7.750%	1	810	+37.398%
2026-01-06	8.0000	8.0000	8.0000	8.0000	0.000%	1	811	+26.750%
2025-12-31	8.0000	8.0000	8.0000	8.0000	+12.676%	1	812	+26.750%
2025-12-30	7.1000	7.1000	7.0500	7.1000	0.000%	11	812	+42.817%
2025-12-26	7.1000	7.1000	7.1000	7.1000	-3.664%	10	801	+42.817%
2025-12-22	7.4000	7.4000	7.3700	7.3700	+1.655%	10	811	+37.585%
2025-12-18	7.2500	7.2500	7.2500	7.2500	-6.452%	1	801	+39.862%
2025-12-16	8.2300	8.2300	7.7500	7.7500	-10.405%	2	800	+30.839%
2025-12-15	8.6500	8.6500	8.6500	8.6500	+9.079%	1	800	+17.225%
2025-12-11	7.9300	7.9300	7.9300	7.9300	+10.909%	1	800	+27.869%
2025-12-10	7.1500	7.1500	7.1500	7.1500	-7.979%	36	800	+41.818%
2025-12-09	8.0500	8.0500	7.7700	7.7700	-2.875%	11	836	+30.502%
2025-12-08	8.0000	8.0000	8.0000	8.0000	+7.962%	2	825	+26.750%
2025-12-05	7.4100	7.4100	7.4100	7.4100	-6.792%	1	823	+36.842%
2025-12-03	7.8500	7.9500	7.8500	7.9500	+8.904%	21	823	+27.547%
2025-12-02	7.2000	7.3000	7.2000	7.3000	-8.750%	6	844	+38.904%
2025-11-25	7.8000	8.2000	7.8000	8.0000	+8.108%	7	838	+26.750%
2025-11-24	7.4000	7.4000	7.4000	7.4000	-2.632%	2	831	+37.027%
2025-11-21	7.3000	7.6000	7.3000	7.6000	+8.727%	3	833	+33.421%
2025-11-20	7.1000	7.1000	6.9900	6.9900	-4.508%	3	836	+45.064%
2025-11-19	7.3200	7.3200	7.3200	7.3200	-9.068%	36	833	+38.525%
2025-11-17	7.8000	8.0500	7.8000	8.0500	+7.333%	3	797	+25.963%
2025-11-14	7.5500	7.5500	7.5000	7.5000	-9.639%	11	799	+35.200%
2025-11-13	8.6500	8.7800	8.3000	8.3000	+2.469%	29	788	+22.169%
2025-11-12	8.0000	8.2600	8.0000	8.1000	+5.882%	56	759	+25.185%
2025-11-11	7.5400	7.7200	7.5400	7.6500	+13.333%	8	713	+32.549%
2025-11-10	6.8000	6.8000	6.7500	6.7500	-0.735%	6	717	+50.222%
2025-11-07	6.8100	6.8400	6.8000	6.8000	-0.147%	7	711	+49.118%
2025-11-06	6.9500	6.9500	6.8100	6.8100	+3.182%	10	715	+48.899%
2025-11-05	6.3100	6.7000	6.3100	6.6000	+3.774%	7	742	+53.636%
2025-11-04	6.5000	6.5000	6.3600	6.3600	-1.700%	15	735	+59.434%
2025-10-30	6.5000	6.5000	6.4700	6.4700	+0.466%	11	724	+56.723%
2025-10-29	6.1000	6.4400	6.1000	6.4400	-4.309%	2	713	+57.453%
2025-10-27	6.7300	6.7300	6.7300	6.7300	-0.591%	10	721	+50.669%
2025-10-24	6.8300	6.8300	6.3500	6.7700	+0.445%	3	721	+49.778%
2025-10-23	6.7400	6.7400	6.7400	6.7400	-3.022%	3	722	+50.445%
2025-10-22	6.9000	6.9500	6.9000	6.9500	+2.356%	12	720	+45.899%
2025-10-20	7.3500	7.3500	6.7900	6.7900	+4.141%	5	710	+49.337%
2025-10-16	6.5200	6.5200	6.5200	6.5200	+2.677%	20	705	+55.521%
2025-10-15	7.0000	7.0000	6.3500	6.3500	-9.286%	2	685	+59.685%
2025-10-10	7.2500	7.4000	7.0000	7.0000	-5.405%	22	683	+44.857%
2025-10-09	7.8000	7.8000	7.4000	7.4000	-6.918%	30	661	+37.027%
2025-10-08	8.1000	8.1500	7.9500	7.9500	-7.558%	15	651	+27.547%
2025-10-07	8.3500	8.6000	8.3500	8.6000	-3.044%	10	647	+17.907%
2025-10-06	9.1500	9.1500	8.8700	8.8700	-7.218%	333	647	+14.318%
2025-10-03	9.6000	9.6000	9.4100	9.5600	+5.055%	5	716	+6.067%
2025-10-02	9.0000	9.1000	8.8700	9.1000	-2.151%	9	718	+11.429%
2025-10-01	7.9500	9.4000	7.9500	9.3000	+21.569%	155	719	+9.032%
2025-09-30	6.6000	7.7000	6.6000	7.6500	+29.661%	28	780	+32.549%
2025-09-26	6.4000	6.4000	5.9000	5.9000	0.000%	4	773	+71.864%
2025-09-25	6.2000	6.2000	5.9000	5.9000	-11.940%	36	769	+71.864%
2025-09-23	6.7000	6.7000	6.7000	6.7000	+8.766%	11	781	+51.343%
2025-09-19	6.1800	6.1900	6.1500	6.1600	-4.050%	45	781	+64.610%
2025-09-18	6.4200	6.4200	6.4200	6.4200	-0.465%	1	766	+57.944%
2025-09-17	6.5500	6.5900	6.4500	6.4500	+2.057%	3	766	+57.209%
2025-09-16	6.3200	6.3200	6.3200	6.3200	+1.445%	25	765	+60.443%
2025-09-15	6.3000	6.3000	6.2300	6.2300	-0.160%	12	790	+62.761%
2025-09-12	6.3500	6.3500	6.2400	6.2400	-10.857%	12	780	+62.500%
2025-09-11	7.0000	7.0000	7.0000	7.0000	+5.263%	2	778	+44.857%
2025-09-04	6.7000	6.7000	6.6500	6.6500	-6.338%	11	780	+52.481%
2025-09-03	7.1000	7.1000	7.1000	7.1000	-0.699%	1	780	+42.817%
2025-09-02	7.1500	7.2700	7.1500	7.1500	+2.143%	13	780	+41.818%
2025-08-29	7.0000	7.0000	7.0000	7.0000	+0.719%	1	779	+44.857%
2025-08-28	6.9500	6.9500	6.9500	6.9500	-4.664%	1	779	+45.899%
2025-08-27	7.2500	7.2900	7.2500	7.2900	-1.486%	7	779	+39.095%
2025-08-25	7.5800	7.6000	7.4000	7.4000	-8.529%	8	779	+37.027%
2025-08-22	8.6800	8.6800	8.0300	8.0900	+1.506%	176	783	+25.340%
2025-08-21	7.8000	8.0500	7.8000	7.9700	+1.014%	16	706	+27.227%
2025-08-20	7.8900	7.8900	7.8900	7.8900	+5.200%	1	718	+28.517%
2025-08-15	7.5000	7.5000	7.5000	7.5000	+3.591%	4	719	+35.200%
2025-08-14	7.2500	7.2500	7.2400	7.2400	-0.822%	11	723	+40.055%
2025-08-13	7.3000	7.3000	7.3000	7.3000	+4.585%	1	717	+38.904%
2025-08-11	6.9800	6.9800	6.9800	6.9800	+2.647%	25	718	+45.272%
2025-08-08	6.8000	6.8000	6.8000	6.8000	+4.615%	1	718	+49.118%
2025-08-07	6.5000	6.5000	6.5000	6.5000	+1.562%	1	719	+56.000%
2025-08-06	6.3900	6.4000	6.3900	6.4000	-6.158%	7	720	+58.438%
2025-08-05	6.8500	7.1000	6.5200	6.8200	+12.727%	41	727	+48.680%
2025-08-04	6.0500	6.0500	6.0500	6.0500	+2.716%	1	739	+67.603%
2025-08-01	5.8900	5.8900	5.8900	5.8900	-5.000%	5	740	+72.156%
2025-07-31	6.1500	6.2000	6.1500	6.2000	-5.344%	6	735	+63.548%
2025-07-30	6.5500	6.5500	6.5500	6.5500	0.000%	3	735	+54.809%
2025-07-29	6.5500	6.5500	6.5500	6.5500	-4.380%	3	732	+54.809%
2025-07-28	6.9100	6.9100	6.8500	6.8500	-4.330%	16	732	+48.029%
2025-07-25	6.9000	7.2500	6.9000	7.1600	-1.918%	131	738	+41.620%
2025-07-24	7.5000	7.6000	7.3000	7.3000	+11.450%	604	746	+38.904%
2025-07-18	6.6000	6.6000	6.5500	6.5500	-2.819%	16	899	+54.809%
2025-07-17	6.6000	6.7400	6.6000	6.7400	-1.606%	2	885	+50.445%
2025-07-16	6.8500	6.8500	6.8500	6.8500	+2.239%	3	883	+48.029%
2025-07-15	6.9000	6.9000	6.7000	6.7000	-10.786%	6	881	+51.343%
2025-07-14	7.5100	7.5100	7.5100	7.5100	-4.937%	2	877	+35.020%
2025-07-10	7.8000	8.0700	7.8000	7.9000	+5.193%	14	877	+28.354%
2025-07-09	7.4000	7.5100	7.4000	7.5100	-3.097%	5	890	+35.020%
2025-07-08	7.9300	7.9300	7.7500	7.7500	+5.586%	5	895	+30.839%
2025-07-07	7.5600	7.5600	7.3400	7.3400	-3.038%	2	896	+38.147%
2025-07-03	7.4100	7.6500	7.4100	7.5700	+2.575%	104	840	+33.950%
2025-07-02	7.3700	7.5500	7.3400	7.3800	+0.545%	32	840	+37.398%
2025-07-01	7.2500	7.3500	7.2500	7.3400	+13.798%	9	833	+38.147%
2025-06-30	6.4500	6.4500	6.4500	6.4500	-0.309%	12	835	+57.209%
2025-06-26	6.6600	6.6600	6.4700	6.4700	-1.221%	56	824	+56.723%
2025-06-25	6.5500	6.5500	6.5500	6.5500	+3.968%	150	771	+54.809%
2025-06-18	6.3500	6.3500	6.3000	6.3000	-6.667%	6	771	+60.952%
2025-06-16	6.7000	6.7500	6.7000	6.7500	-1.460%	20	771	+50.222%
2025-06-13	7.1500	7.1500	6.8500	6.8500	-4.861%	4	791	+48.029%
2025-06-12	7.2000	7.2000	7.2000	7.2000	+6.667%	3	792	+40.833%
2025-06-10	6.7500	6.7500	6.7500	6.7500	+7.656%	5	795	+50.222%
2025-06-09	6.0300	6.2700	6.0300	6.2700	+4.326%	11	795	+61.722%
2025-06-06	5.9500	6.0300	5.9500	6.0100	+4.522%	22	785	+68.719%
2025-06-05	5.7400	5.7900	5.7100	5.7500	-4.801%	6	776	+76.348%
2025-06-04	6.0400	6.0400	6.0400	6.0400	-2.581%	2	776	+67.881%
2025-05-30	6.0200	6.2000	5.9700	6.2000	+4.730%	10	776	+63.548%
2025-05-29	5.8500	5.9500	5.8500	5.9200	-1.333%	22	775	+71.284%
2025-05-28	6.0000	6.0000	6.0000	6.0000	+11.732%	1	797	+69.000%
2025-05-23	5.7000	5.7000	5.3700	5.3700	-6.609%	12	796	+88.827%
2025-05-22	5.7500	5.7500	5.7500	5.7500	-5.583%	1	796	+76.348%
2025-05-20	6.2500	6.2500	6.0900	6.0900	+11.743%	3	795	+66.502%
2025-05-16	5.4500	5.4500	5.4500	5.4500	+2.637%	4	798	+86.055%
2025-05-15	5.1500	5.3500	5.1500	5.3100	+7.056%	52	798	+90.960%
2025-05-14	5.3000	5.4200	4.9500	4.9600	-12.212%	40	787	+104.435%
2025-05-13	5.8200	5.8200	5.4500	5.6500	-2.080%	27	769	+79.469%
2025-05-12	5.6500	5.7700	5.6000	5.7700	+7.850%	21	766	+75.737%
2025-05-09	5.2800	5.3500	5.2800	5.3500	-3.080%	32	769	+89.533%
2025-05-08	5.2200	5.5200	5.2200	5.5200	+5.143%	2	773	+83.696%
2025-05-07	5.2500	5.2500	5.2500	5.2500	-2.778%	3	773	+93.143%
2025-05-06	5.5600	5.5600	5.4000	5.4000	-12.621%	2	771	+87.778%
2025-05-05	6.4000	6.4000	6.1800	6.1800	-3.588%	60	769	+64.078%
2025-05-02	6.3000	6.4100	6.3000	6.4100	+2.396%	40	798	+58.190%
2025-05-01	6.4600	6.4600	6.1400	6.2600	-3.692%	8	790	+61.981%
2025-04-30	6.4500	6.5000	6.3800	6.5000	+5.691%	4	792	+56.000%
2025-04-29	5.6600	6.3500	5.6600	6.1500	+9.821%	40	792	+64.878%
2025-04-28	5.6500	5.6500	5.5000	5.6000	+2.752%	6	806	+81.071%
2025-04-25	5.4500	5.4500	5.4500	5.4500	+2.444%	2	809	+86.055%
2025-04-24	5.0000	5.4000	5.0000	5.3200	+7.475%	80	810	+90.602%
2025-04-23	5.1500	5.1500	4.9500	4.9500	-2.941%	2	746	+104.848%
2025-04-22	5.1200	5.1200	5.0500	5.1000	+7.368%	14	746	+98.824%
2025-04-21	4.8500	4.8500	4.7500	4.7500	-7.767%	4	734	+113.474%
2025-04-17	5.1500	5.1500	5.1500	5.1500	+5.533%	3	727	+96.893%
2025-04-16	4.9300	4.9300	4.8800	4.8800	-8.785%	4	727	+107.787%
2025-04-15	5.3500	5.3500	5.3500	5.3500	+7.000%	3	723	+89.533%
2025-04-14	4.9500	5.0500	4.7000	5.0000	+4.167%	102	723	+102.800%
2025-04-11	4.7000	4.9500	4.4500	4.8000	0.000%	102	766	+111.250%
2025-04-10	4.5800	4.8000	4.5800	4.8000	-2.041%	22	746	+111.250%
2025-04-09	4.9500	5.1500	4.4200	4.9000	0.000%	48	728	+106.939%
2025-04-08	5.3500	5.3500	4.7000	4.9000	-8.411%	28	697	+106.939%
2025-04-07	5.0000	5.7000	5.0000	5.3500	-6.957%	22	682	+89.533%
2025-04-04	6.3300	7.6000	5.7500	5.7500	-13.142%	90	662	+76.348%
2025-04-03	6.9000	6.9000	6.6200	6.6200	-4.058%	4	645	+53.172%
2025-04-02	6.8500	6.9000	6.8500	6.9000	-3.090%	6	645	+46.957%
2025-03-31	7.0600	7.1200	7.0600	7.1200	-1.793%	11	639	+42.416%
2025-03-27	7.2700	7.3000	7.2500	7.2500	-5.229%	38	628	+39.862%
2025-03-26	7.8200	7.8200	7.6500	7.6500	-2.299%	30	608	+32.549%
2025-03-25	8.4000	8.4000	7.8300	7.8300	-5.320%	3	590	+29.502%
2025-03-24	8.2700	8.2700	8.2700	8.2700	-0.958%	15	587	+22.612%
2025-03-20	8.3500	8.3500	8.3500	8.3500	-1.533%	30	572	+21.437%
2025-03-18	8.4800	8.4800	8.4800	8.4800	+7.478%	28	542	+19.575%
2025-03-12	7.9900	8.0000	7.8900	7.8900	-7.067%	3	542	+28.517%
2025-03-11	8.4900	8.4900	8.4900	8.4900	-6.703%	40	543	+19.435%
2025-03-10	8.9500	9.1000	8.9500	9.1000	+12.346%	3	503	+11.429%
2025-03-05	8.1000	8.1000	8.1000	8.1000	-6.032%	1	506	+25.185%
2025-02-26	8.7000	8.7000	8.6200	8.6200	-4.222%	30	505	+17.633%
2025-02-25	9.0000	9.0000	9.0000	9.0000	+2.857%	1	475	+12.667%
2025-02-24	8.7000	8.7600	8.7000	8.7500	+0.575%	6	475	+15.886%
2025-02-21	8.4000	8.7000	8.4000	8.7000	+4.819%	6	475	+16.552%
2025-02-20	8.3000	8.3000	8.3000	8.3000	+2.469%	2	473	+22.169%
2025-02-19	8.1000	8.1000	8.1000	8.1000	+2.792%	4	471	+25.185%
2025-02-18	7.8800	7.8800	7.8800	7.8800	-0.881%	30	471	+28.680%
2025-02-14	7.9500	7.9500	7.9500	7.9500	+1.145%	20	431	+27.547%
2025-02-13	7.9000	7.9000	7.8600	7.8600	-0.758%	5	426	+29.008%
2025-02-11	7.9200	7.9200	7.9200	7.9200	-0.627%	10	426	+28.030%
2025-02-10	7.9600	7.9700	7.9600	7.9700	-1.361%	42	416	+27.227%
2025-02-07	8.2500	8.2500	8.0000	8.0800	-1.463%	10	432	+25.495%
2025-02-06	8.6900	8.6900	8.2000	8.2000	-6.499%	8	427	+23.659%
2025-02-05	8.7600	8.9000	8.7600	8.7700	+7.607%	7	419	+15.621%
2025-02-04	8.1500	8.1500	8.1500	8.1500	-5.780%	1	414	+24.417%
2025-02-03	8.7500	8.7500	8.6500	8.6500	-2.480%	24	413	+17.225%
2025-01-31	9.0000	9.0000	8.8700	8.8700	-3.060%	22	391	+14.318%
2025-01-30	9.0300	9.1500	9.0300	9.1500	-0.543%	11	390	+10.820%
2025-01-29	9.2000	9.2000	9.2000	9.2000	+2.336%	1	390	+10.217%
2025-01-27	8.6100	9.0000	8.6100	8.9900	+7.794%	12	389	+12.792%
2025-01-24	8.6100	8.6200	8.3400	8.3400	-0.358%	398	390	+21.583%
2025-01-23	8.0000	8.3700	8.0000	8.3700	+3.333%	403	385	+21.147%
2025-01-22	8.4100	8.4100	8.1000	8.1000	-3.226%	15	427	+25.185%
2025-01-21	8.3700	8.3700	8.3700	8.3700	-0.357%	1	410	+21.147%
2025-01-17	8.4800	8.4800	8.4000	8.4000	-1.176%	26	410	+20.714%
2025-01-15	8.5000	8.5000	8.5000	8.5000	-2.299%	1	410	+19.294%
2025-01-13	8.6500	8.7500	8.5200	8.7000	-2.247%	146	410	+16.552%
2025-01-10	8.9700	8.9700	8.9000	8.9000	-3.261%	16	465	+13.933%
2025-01-06	9.2000	9.2000	9.2000	9.2000	+4.545%	1	460	+10.217%
2025-01-03	8.7300	8.8000	8.7300	8.8000	+0.571%	6	461	+15.227%
2025-01-02	8.7500	8.7500	8.7500	8.7500	+1.508%	1	460	+15.886%
2024-12-31	8.7900	8.7900	8.6200	8.6200	-1.486%	43	424	+17.633%
2024-12-27	8.9000	9.0000	8.7300	8.7500	-0.455%	14	424	+15.886%
2024-12-26	8.8500	8.8500	8.7900	8.7900	-1.236%	3	425	+15.358%
2024-12-24	8.7500	8.9000	8.7500	8.9000	+2.299%	12	411	+13.933%
2024-12-20	8.4700	8.7000	8.4700	8.7000	+8.075%	22	411	+16.552%
2024-12-19	8.6500	8.6500	8.0500	8.0500	-9.551%	23	397	+25.963%
2024-12-18	8.9000	8.9000	8.9000	8.9000	+13.376%	1	378	+13.933%
2024-12-16	8.0200	8.1500	7.8500	7.8500	+3.699%	90	378	+29.172%
2024-12-13	7.5700	7.5700	7.5700	7.5700	-9.233%	20	289	+33.950%
2024-12-10	8.3400	8.3400	8.3400	8.3400	-5.227%	1	289	+21.583%
2024-12-09	8.4000	8.8000	8.4000	8.8000	+7.975%	5	289	+15.227%
2024-12-05	8.1000	8.1500	8.1000	8.1500	-2.395%	4	284	+24.417%
2024-12-03	8.3500	8.3500	8.3500	8.3500	-2.681%	1	280	+21.437%
2024-12-02	8.6900	8.6900	8.5500	8.5800	-9.206%	11	280	+18.182%
2024-11-29	9.4500	9.4500	9.4500	9.4500	+6.900%	2	270	+7.302%
2024-11-27	8.7000	8.8400	8.7000	8.8400	+4.988%	2	267	+14.706%
2024-11-26	8.4200	8.4200	8.4200	8.4200	+1.691%	3	267	+20.428%
2024-11-22	8.3900	8.5500	8.2800	8.2800	+6.701%	62	264	+22.464%
2024-11-21	7.7500	7.7600	7.7500	7.7600	+0.129%	4	259	+30.670%
2024-11-20	7.7500	7.7500	7.7500	7.7500	-1.899%	2	259	+30.839%
2024-11-19	8.2500	8.2500	7.6300	7.9000	+1.935%	6	257	+28.354%
2024-11-18	7.7000	7.7700	7.7000	7.7500	+1.307%	50	251	+30.839%
2024-11-15	8.0000	8.2000	7.6500	7.6500	-15.000%	292	238	+32.549%
2024-11-14	9.0000	9.0000	8.9900	9.0000	-6.736%	18	92	+12.667%
2024-11-12	9.6500	9.6500	9.6500	9.6500	+8.063%	1	74	+5.078%
2024-11-11	8.9300	8.9300	8.9300	8.9300	-3.145%	3	73	+13.550%
2024-11-08	9.5000	9.5000	9.1200	9.2200	-1.915%	14	73	+9.978%
2024-11-06	9.3800	9.4100	9.3800	9.4000	-5.622%	3	73	+7.872%
2024-11-04	9.9600	9.9600	9.9600	9.9600	-4.231%	2	70	+1.807%
2024-10-29	10.9000	10.9000	10.4000	10.4000	-5.023%	4	68	-2.500%
2024-10-28	10.8300	10.9500	10.8300	10.9500	+2.817%	31	64	-7.397%
2024-10-25	10.6500	10.6500	10.6500	10.6500	-4.911%	2	33	-4.789%
2024-10-24	11.2000	11.2000	11.2000	11.2000	+0.901%	1	33	-9.464%
2024-10-21	11.0600	11.1000	11.0600	11.1000	-6.408%	2	32	-8.649%
2024-10-16	11.7600	11.8600	11.7600	11.8600	+6.368%	2	30	-14.503%
2024-10-11	11.9500	11.9500	11.1500	11.1500	-10.442%	4	28	-9.058%
2024-10-09	12.4500	12.4500	12.4500	12.4500	+2.049%	1	27	-18.554%
2024-10-07	12.2000	12.2000	12.2000	12.2000	+14.554%	1	28	-16.885%
2024-10-04	10.6500	10.6500	10.6500	10.6500	+0.472%	2	27	-4.789%
2024-10-03	11.0000	11.0000	10.6000	10.6000	-2.214%	2	26	-4.340%
2024-10-02	10.8400	10.8400	10.8400	10.8400	-8.136%	1	24	-6.458%
2024-10-01	11.8000	11.8000	11.8000	11.8000	+1.288%	2	23	-14.068%
2024-09-27	11.6500	11.6500	11.6500	11.6500	+1.304%	2	21	-12.961%
2024-09-25	11.5000	11.5000	11.5000	11.5000	+0.877%	15	20	-11.826%
2024-09-23	11.8000	11.8000	11.4000	11.4000	-1.384%	2	5	-11.053%
2024-09-20	11.6100	11.6500	11.5600	11.5600	0.000%	6	3	-12.284%