Dark

PFE20270115C20
PFE Jan 15 2027 20.00 Call (PFE270115C00020000)
option OPRA

EOD

Jul 7, 2026

4.25+7.595%(+0.30)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	4.5000	4.5000	4.2500	4.2500	+7.595%	14	5,418	0.000%
2026-07-06	3.9900	3.9900	3.9500	3.9500	-10.227%	8	5,428	+7.595%
2026-07-02	4.6000	4.6000	4.4000	4.4000	+10.276%	5	5,433	-3.409%
2026-07-01	4.2500	4.2500	3.9900	3.9900	-8.276%	147	5,433	+6.516%
2026-06-30	4.5000	4.5000	4.3500	4.3500	-5.435%	4	5,301	-2.299%
2026-06-29	4.5000	4.6000	4.3500	4.6000	+6.236%	21	5,299	-7.609%
2026-06-26	4.1000	4.4400	4.1000	4.3300	+13.055%	119	5,301	-1.848%
2026-06-25	4.2800	4.2900	3.8300	3.8300	-12.955%	34	5,282	+10.966%
2026-06-24	4.5400	4.5400	4.4000	4.4000	-13.725%	38	5,264	-3.409%
2026-06-23	5.0000	5.1400	5.0000	5.1000	-3.774%	17	5,256	-16.667%
2026-06-22	5.3000	5.3000	5.3000	5.3000	-2.930%	1	5,244	-19.811%
2026-06-18	5.5000	5.5000	5.2000	5.4600	-14.016%	142	5,241	-22.161%
2026-06-17	6.2500	6.4500	6.2500	6.3500	+1.600%	20	5,241	-33.071%
2026-06-16	6.0700	6.2500	6.0700	6.2500	-0.794%	4	5,241	-32.000%
2026-06-15	6.5500	6.5500	6.3000	6.3000	-0.787%	16	5,245	-32.540%
2026-06-12	6.5000	6.5000	6.3500	6.3500	-2.308%	62	5,245	-33.071%
2026-06-11	6.3000	6.5500	6.3000	6.5000	+11.684%	251	5,245	-34.615%
2026-06-10	5.8200	5.8200	5.8200	5.8200	-3.802%	1	5,263	-26.976%
2026-06-09	6.0500	6.0500	6.0500	6.0500	+3.419%	2	5,264	-29.752%
2026-06-08	6.3500	6.3500	5.8500	5.8500	-8.594%	11	5,264	-27.350%
2026-06-05	6.1500	6.5000	6.1500	6.4000	+6.136%	94	5,265	-33.594%
2026-06-04	6.0300	6.0700	5.9700	6.0300	+5.604%	23	5,225	-29.519%
2026-06-03	5.7100	5.7100	5.7100	5.7100	-2.891%	1	5,217	-25.569%
2026-06-02	5.6700	5.8800	5.5500	5.8800	+1.379%	11	5,217	-27.721%
2026-06-01	5.8500	5.8500	5.8000	5.8000	-9.091%	16	5,214	-26.724%
2026-05-29	6.3000	6.3800	6.2000	6.3800	+0.631%	8	5,203	-33.386%
2026-05-28	6.3900	6.3900	6.3400	6.3400	-3.939%	2	5,199	-32.965%
2026-05-27	6.5000	6.6600	6.5000	6.6000	+9.091%	26	5,198	-35.606%
2026-05-26	5.9000	6.1000	5.9000	6.0500	-3.200%	3	5,199	-29.752%
2026-05-22	6.4000	6.4000	6.1000	6.2500	+2.459%	61	5,197	-32.000%
2026-05-21	6.1000	6.1000	6.1000	6.1000	0.000%	42	5,210	-30.328%
2026-05-20	6.1500	6.1800	6.1000	6.1000	+2.694%	4	5,210	-30.328%
2026-05-19	5.8800	6.2000	5.8800	5.9400	+6.071%	65	5,123	-28.451%
2026-05-18	5.6700	5.6700	5.6000	5.6000	-1.235%	55	5,123	-24.107%
2026-05-15	5.8500	5.8500	5.6200	5.6700	-7.805%	102	5,123	-25.044%
2026-05-13	6.1400	6.1500	6.1000	6.1500	+1.653%	10	5,008	-30.894%
2026-05-11	6.3300	6.5000	6.0500	6.0500	+0.833%	49	5,013	-29.752%
2026-05-08	6.2500	6.3000	6.0000	6.0000	-7.692%	67	5,025	-29.167%
2026-05-07	6.6500	6.6500	6.4000	6.5000	-0.154%	12,374	5,015	-34.615%
2026-05-06	6.4700	6.6000	6.3000	6.5100	+0.154%	50	8,912	-34.716%
2026-05-05	6.3000	6.5000	6.2400	6.5000	+2.041%	29	8,910	-34.615%
2026-05-04	6.2500	6.3900	6.2500	6.3700	-1.240%	12	8,919	-33.281%
2026-05-01	6.5000	6.5000	6.4500	6.4500	-4.444%	5	8,908	-34.109%
2026-04-30	6.9000	6.9000	6.7500	6.7500	+9.223%	5	8,908	-37.037%
2026-04-29	6.5000	6.5000	6.1800	6.1800	-4.923%	26	8,908	-31.230%
2026-04-28	6.8000	6.8000	6.4500	6.5000	-5.797%	375	8,926	-34.615%
2026-04-27	7.3000	7.3000	6.9000	6.9000	+0.437%	743	8,637	-38.406%
2026-04-24	6.8500	7.6500	6.8500	6.8700	+2.844%	84	8,513	-38.137%
2026-04-23	6.7400	6.9000	6.4900	6.6800	-4.571%	321	8,501	-36.377%
2026-04-22	7.2300	7.2700	6.8000	7.0000	-5.914%	217	8,419	-39.286%
2026-04-21	7.3700	7.8500	7.3500	7.4400	-4.859%	59	8,252	-42.876%
2026-04-20	7.7900	7.8500	7.7000	7.8200	+2.895%	11	8,252	-45.652%
2026-04-17	7.4400	7.6000	7.4400	7.6000	+3.967%	11	8,259	-44.079%
2026-04-16	7.4000	7.4100	7.3100	7.3100	+1.528%	10	8,260	-41.860%
2026-04-15	7.3500	7.3500	7.2000	7.2000	-2.703%	2	8,263	-40.972%
2026-04-14	7.2500	7.4000	7.2500	7.4000	+1.370%	29	8,263	-42.568%
2026-04-13	7.2000	7.3000	7.2000	7.3000	+1.389%	8	8,266	-41.781%
2026-04-10	7.2500	7.3000	7.1600	7.2000	-3.356%	10	8,274	-40.972%
2026-04-09	7.4500	7.4500	7.4500	7.4500	+2.055%	1	8,272	-42.953%
2026-04-07	7.2500	7.3800	7.1500	7.3000	-9.091%	67	8,272	-41.781%
2026-04-06	8.1500	8.3000	8.0300	8.0300	-5.307%	122	8,269	-47.073%
2026-04-02	8.8000	8.8000	8.4700	8.4800	-2.529%	472	8,757	-49.882%
2026-04-01	8.5000	8.7000	8.3300	8.7000	+4.192%	196	8,757	-51.149%
2026-03-31	8.1000	8.4500	8.1000	8.3500	+4.375%	13	8,784	-49.102%
2026-03-30	7.5000	8.0000	7.5000	8.0000	+5.960%	26	8,785	-46.875%
2026-03-27	7.8100	7.8100	7.5000	7.5500	-3.205%	46	8,792	-43.709%
2026-03-26	8.0000	8.0000	7.7800	7.8000	+3.311%	12	8,831	-45.513%
2026-03-25	7.5500	7.7000	7.5500	7.5500	+5.594%	21	8,831	-43.709%
2026-03-24	7.1700	7.1700	7.1500	7.1500	0.000%	3	8,851	-40.559%
2026-03-23	7.0000	7.1500	7.0000	7.1500	-0.832%	2	8,851	-40.559%
2026-03-20	7.6400	7.6400	7.2000	7.2100	-6.727%	46	8,852	-41.054%
2026-03-19	7.7300	7.7300	7.7300	7.7300	+3.481%	3	8,868	-45.019%
2026-03-18	7.4900	7.4900	7.4500	7.4700	-2.225%	30	8,868	-43.106%
2026-03-17	7.6000	7.6400	7.3000	7.6400	+10.725%	25	8,878	-44.372%
2026-03-16	7.1200	7.1200	6.9000	6.9000	-1.429%	34	8,878	-38.406%
2026-03-13	7.3000	7.3000	7.0000	7.0000	-4.110%	2	8,884	-39.286%
2026-03-12	7.1400	7.3000	7.0000	7.3000	-3.054%	7	8,882	-41.781%
2026-03-11	7.5300	7.5300	7.5300	7.5300	+1.757%	5	8,887	-43.559%
2026-03-10	6.7500	7.5000	6.7500	7.4000	+5.714%	21	8,892	-42.568%
2026-03-09	7.2600	7.2600	6.8500	7.0000	-6.040%	45	8,909	-39.286%
2026-03-06	6.6200	7.4500	6.6200	7.4500	+8.759%	16	9,007	-42.953%
2026-03-05	6.7500	6.8500	6.6500	6.8500	-2.143%	4	9,018	-37.956%
2026-03-04	6.5500	7.0000	6.5500	7.0000	-0.709%	12	9,019	-39.286%
2026-03-03	7.1500	7.2000	6.8000	7.0500	-6.623%	96	9,026	-39.716%
2026-03-02	7.8200	7.8200	7.5500	7.5500	-3.205%	31	9,060	-43.709%
2026-02-27	7.8500	7.8500	7.6900	7.8000	+4.980%	16	9,090	-45.513%
2026-02-26	7.2500	7.4300	7.2500	7.4300	-0.268%	16	9,102	-42.799%
2026-02-25	7.3000	7.4500	7.2500	7.4500	-0.534%	28	9,128	-42.953%
2026-02-24	7.4900	7.4900	7.4900	7.4900	+1.905%	6	9,128	-43.258%
2026-02-23	7.0000	7.3500	7.0000	7.3500	+5.000%	17	9,131	-42.177%
2026-02-20	6.8600	7.0000	6.7500	7.0000	-0.850%	7	9,147	-39.286%
2026-02-19	7.2500	7.3000	6.9500	7.0600	-6.490%	31	9,148	-39.802%
2026-02-18	7.6200	7.6200	7.5500	7.5500	-2.329%	110	9,160	-43.709%
2026-02-17	8.0900	8.0900	7.5500	7.7300	-5.153%	27	9,163	-45.019%
2026-02-13	8.0500	8.2000	8.0500	8.1500	+0.991%	532	9,694	-47.853%
2026-02-12	7.8100	8.2000	7.7000	8.0700	-1.585%	395	9,694	-47.336%
2026-02-11	8.0000	8.2500	8.0000	8.2000	+2.500%	34	9,978	-48.171%
2026-02-10	7.5500	8.0000	7.5500	8.0000	+8.401%	47	10,009	-46.875%
2026-02-09	7.6200	7.6200	7.2000	7.3800	-3.150%	33	10,051	-42.412%
2026-02-06	7.2000	7.7000	7.2000	7.6200	+9.326%	565	10,054	-44.226%
2026-02-05	7.5000	7.5000	6.9700	6.9700	-0.429%	573	9,609	-39.024%
2026-02-04	6.6000	7.3700	6.5200	7.0000	+10.935%	1,511	10,142	-39.286%
2026-02-03	6.0500	6.3600	5.7000	6.3100	-10.623%	682	11,096	-32.647%
2026-02-02	6.8500	7.0600	6.8300	7.0600	+3.066%	325	10,647	-39.802%
2026-01-30	6.5200	6.8500	6.3500	6.8500	+5.223%	226	10,917	-37.956%
2026-01-29	6.4700	6.6500	6.4300	6.5100	+2.681%	433	10,814	-34.716%
2026-01-28	6.5300	6.5300	6.2500	6.3400	-7.445%	19	11,236	-32.965%
2026-01-27	6.6000	7.2000	6.5500	6.8500	+9.600%	304	11,247	-37.956%
2026-01-26	6.1000	6.3500	6.1000	6.2500	+2.291%	559	11,497	-32.000%
2026-01-23	6.1000	6.1500	6.0500	6.1100	-0.326%	43	11,990	-30.442%
2026-01-22	5.9500	6.3000	5.9500	6.1300	+3.898%	246	11,971	-30.669%
2026-01-21	5.8000	5.9000	5.6000	5.9000	+4.425%	39	12,023	-27.966%
2026-01-20	5.5500	5.7800	5.5000	5.6500	-2.586%	50	12,023	-24.779%
2026-01-16	5.8000	5.9000	5.7500	5.8000	-2.027%	60	12,040	-26.724%
2026-01-15	5.5900	5.9200	5.5000	5.9200	+2.957%	111	12,040	-28.209%
2026-01-14	5.4000	5.8600	5.2900	5.7500	+7.477%	599	12,113	-26.087%
2026-01-13	5.5000	5.5000	5.2000	5.3500	-0.926%	57	12,419	-20.561%
2026-01-12	5.7000	5.8000	5.3500	5.4000	-4.425%	452	12,402	-21.296%
2026-01-09	5.6500	5.6500	5.5500	5.6500	+3.670%	38	11,986	-24.779%
2026-01-08	5.6200	5.6500	5.4000	5.4500	+0.926%	166	11,981	-22.018%
2026-01-07	5.8500	5.9500	5.4000	5.4000	-4.425%	39	11,851	-21.296%
2026-01-06	5.8500	6.0000	5.6500	5.6500	+5.019%	151	11,840	-24.779%
2026-01-05	5.7000	5.7000	5.2500	5.3800	-0.738%	192	11,874	-21.004%
2026-01-02	5.1900	5.4500	5.1500	5.4200	+4.231%	78	11,711	-21.587%
2025-12-31	5.2500	5.2500	5.1700	5.2000	-1.887%	135	11,567	-18.269%
2025-12-30	5.3500	5.3500	5.2000	5.3000	0.000%	69	11,567	-19.811%
2025-12-29	5.2500	5.3500	5.2500	5.3000	+0.760%	58	11,554	-19.811%
2025-12-26	5.3200	5.3200	5.2600	5.2600	+2.136%	10	11,535	-19.202%
2025-12-24	5.1000	5.1500	5.1000	5.1500	-2.462%	41	11,576	-17.476%
2025-12-23	5.5300	5.5300	5.2000	5.2800	-6.217%	89	11,576	-19.508%
2025-12-22	5.4900	5.7000	5.4900	5.6300	+1.441%	21	11,572	-24.512%
2025-12-19	5.5200	5.7500	5.5200	5.5500	+2.588%	223	11,583	-23.423%
2025-12-18	5.4500	5.5300	5.3500	5.4100	-2.170%	98	11,451	-21.442%
2025-12-17	5.7000	5.7000	5.4800	5.5300	-4.655%	161	11,485	-23.146%
2025-12-16	6.7200	6.7200	5.4000	5.8000	-14.580%	514	11,509	-26.724%
2025-12-15	6.2900	6.9000	6.2900	6.7900	+9.516%	178	11,566	-37.408%
2025-12-12	6.2300	6.4200	6.1000	6.2000	0.000%	49	11,702	-31.452%
2025-12-11	6.2100	6.4000	6.2000	6.2000	0.000%	211	11,697	-31.452%
2025-12-10	5.8300	6.2000	5.8300	6.2000	+3.333%	61	11,520	-31.452%
2025-12-09	6.3500	6.3500	6.0000	6.0000	-4.610%	128	11,519	-29.167%
2025-12-08	6.4800	6.5200	6.2500	6.2900	-3.231%	166	11,464	-32.432%
2025-12-05	6.2000	6.5000	6.1800	6.5000	+6.209%	22	11,447	-34.615%
2025-12-04	6.0000	6.1200	6.0000	6.1200	+0.493%	245	11,460	-30.556%
2025-12-03	6.0000	6.2100	6.0000	6.0900	+7.788%	53	11,676	-30.213%
2025-12-02	5.8000	5.8000	5.6500	5.6500	-3.419%	16	11,687	-24.779%
2025-12-01	6.2000	6.3000	5.8500	5.8500	-5.645%	40	11,685	-27.350%
2025-11-28	6.2500	6.2500	6.2000	6.2000	-0.800%	16	11,682	-31.452%
2025-11-26	6.2000	6.2500	6.1500	6.2500	0.000%	128	11,790	-32.000%
2025-11-25	5.9100	6.3000	5.9100	6.2500	+5.753%	78	11,790	-32.000%
2025-11-24	5.8500	5.9800	5.8500	5.9100	+1.546%	49	11,821	-28.088%
2025-11-21	5.7700	6.1000	5.7000	5.8200	+13.010%	75	11,820	-26.976%
2025-11-20	5.4000	5.5500	5.1300	5.1500	-8.036%	136	11,876	-17.476%
2025-11-19	5.8000	5.8000	5.5000	5.6000	-6.355%	50	11,848	-24.107%
2025-11-18	6.0000	6.0800	5.7500	5.9800	+3.103%	299	11,854	-28.930%
2025-11-17	5.7500	6.1800	5.7500	5.8000	+0.870%	450	12,101	-26.724%
2025-11-14	6.0000	6.1000	5.7000	5.7500	-9.019%	87	12,418	-26.087%
2025-11-13	6.3500	7.0000	6.2500	6.3200	+0.158%	86	12,427	-32.753%
2025-11-12	6.1500	6.5000	5.8000	6.3100	+3.443%	95	12,464	-32.647%
2025-11-11	5.2000	6.1000	5.2000	6.1000	+17.308%	217	12,495	-30.328%
2025-11-10	5.6000	5.6000	4.8000	5.2000	0.000%	265	12,544	-18.269%
2025-11-07	5.1000	5.4000	4.9500	5.2000	+0.971%	73	12,505	-18.269%
2025-11-06	5.3500	5.3500	5.0000	5.1500	+3.000%	229	12,481	-17.476%
2025-11-05	4.8500	5.0000	4.7000	5.0000	+4.603%	153	12,478	-15.000%
2025-11-04	4.9000	5.7000	4.7000	4.7800	-6.275%	179	12,535	-11.088%
2025-11-03	5.1000	5.1300	4.9000	5.1000	+0.196%	48	12,476	-16.667%
2025-10-31	4.9000	5.1000	4.9000	5.0900	+4.948%	291	12,476	-16.503%
2025-10-30	4.9000	5.1000	4.8000	4.8500	+2.105%	12	12,394	-12.371%
2025-10-29	5.0000	5.0000	4.7500	4.7500	-3.061%	197	12,387	-10.526%
2025-10-28	5.1000	5.1000	4.9000	4.9000	-3.922%	34	12,295	-13.265%
2025-10-27	5.2000	5.2000	5.0700	5.1000	-1.354%	38	12,243	-16.667%
2025-10-24	5.3500	5.3500	5.1000	5.1700	+1.174%	327	12,243	-17.795%
2025-10-23	5.1000	5.2700	4.8500	5.1100	+0.196%	7	12,081	-16.830%
2025-10-22	5.1500	5.4000	5.1000	5.1000	-3.774%	34	12,077	-16.667%
2025-10-21	5.2000	5.3000	5.2000	5.3000	+3.922%	6	12,076	-19.811%
2025-10-20	5.2500	5.2500	5.0300	5.1000	+0.990%	240	12,076	-16.667%
2025-10-17	4.9000	5.1000	4.8500	5.0500	+3.272%	157	11,985	-15.842%
2025-10-16	5.0000	5.1000	4.8900	4.8900	-2.395%	78	11,885	-13.088%
2025-10-15	5.2000	5.2000	4.8500	5.0100	-1.765%	91	11,879	-15.170%
2025-10-14	5.1500	5.2500	5.1000	5.1000	-3.774%	84	11,826	-16.667%
2025-10-13	5.4000	5.4100	5.2000	5.3000	-1.852%	31	11,825	-19.811%
2025-10-10	5.6000	5.8500	5.2500	5.4000	-5.263%	427	11,803	-21.296%
2025-10-09	6.2000	6.3000	5.7000	5.7000	-6.557%	80	11,384	-25.439%
2025-10-08	6.5000	6.5000	6.1000	6.1000	-7.576%	78	11,317	-30.328%
2025-10-07	6.5400	6.7000	6.5400	6.6000	-3.650%	24	11,307	-35.606%
2025-10-06	7.2000	7.4500	6.8500	6.8500	-10.105%	214	11,307	-37.956%
2025-10-03	7.7500	7.9000	7.5000	7.6200	+3.815%	515	11,460	-44.226%
2025-10-02	7.2800	7.3500	6.9700	7.3400	-2.133%	62	11,527	-42.098%
2025-10-01	6.3500	7.6500	6.1000	7.5000	+27.119%	172	11,553	-43.333%
2025-09-30	5.1000	6.0200	4.9000	5.9000	+32.584%	563	11,622	-27.966%
2025-09-29	4.4800	4.4800	4.3500	4.4500	+1.136%	134	11,590	-4.494%
2025-09-26	4.3500	4.4000	4.3500	4.4000	+0.917%	48	11,602	-3.409%
2025-09-25	4.6000	4.6000	4.3500	4.3600	-8.211%	34	11,557	-2.523%
2025-09-24	4.8500	4.8500	4.7500	4.7500	+0.849%	19	11,535	-10.526%
2025-09-23	4.7100	4.9000	4.7100	4.7100	-1.258%	53	11,521	-9.766%
2025-09-22	5.0500	5.3000	4.7600	4.7700	+1.923%	30	11,506	-10.901%
2025-09-19	4.6900	4.6900	4.4500	4.6800	-1.474%	39	11,498	-9.188%
2025-09-18	4.7000	4.7600	4.7000	4.7500	0.000%	9	11,486	-10.526%
2025-09-17	4.8100	4.8500	4.7500	4.7500	+2.371%	52	11,483	-10.526%
2025-09-16	4.8500	4.8500	4.5000	4.6400	+0.870%	57	11,485	-8.405%
2025-09-15	4.7000	4.7000	4.4500	4.6000	0.000%	273	11,523	-7.609%
2025-09-12	5.2000	5.2000	4.5500	4.6000	-13.208%	928	11,331	-7.609%
2025-09-11	5.3500	5.3500	5.2000	5.3000	+3.516%	79	10,479	-19.811%
2025-09-10	5.2000	5.2000	5.0700	5.1200	-2.290%	15	10,507	-16.992%
2025-09-09	5.2100	5.2500	5.1500	5.2400	-0.190%	232	10,496	-18.893%
2025-09-08	5.2500	5.2500	5.0500	5.2500	-0.380%	18	10,488	-19.048%
2025-09-05	5.1500	5.3000	5.0800	5.2700	+3.945%	55	10,492	-19.355%
2025-09-04	5.0500	5.1000	5.0500	5.0700	-4.340%	53	10,487	-16.174%
2025-09-03	5.4100	5.6500	5.3000	5.3000	+0.379%	18	10,455	-19.811%
2025-09-02	5.5000	5.5000	5.2600	5.2800	-1.124%	14	10,455	-19.508%
2025-08-29	5.3500	5.3500	5.2900	5.3400	+3.089%	10	10,453	-20.412%
2025-08-28	5.6000	5.6000	5.1500	5.1800	-7.335%	13	10,453	-17.954%
2025-08-27	5.5500	5.6900	5.4800	5.5900	+1.085%	34	10,448	-23.971%
2025-08-26	5.5000	5.5600	5.5000	5.5300	-3.152%	10	10,459	-23.146%
2025-08-25	6.3800	6.3800	5.7000	5.7100	-9.509%	290	10,462	-25.569%
2025-08-22	6.5000	6.5000	6.3000	6.3100	+1.939%	21	10,723	-32.647%
2025-08-21	6.0000	6.3000	6.0000	6.1900	+4.915%	1,068	10,739	-31.341%
2025-08-20	6.0000	6.1000	5.9000	5.9000	+1.724%	219	10,744	-27.966%
2025-08-19	5.8700	5.8700	5.7500	5.8000	+2.655%	41	10,558	-26.724%
2025-08-18	5.7000	5.7100	5.6500	5.6500	-0.877%	23	10,562	-24.779%
2025-08-15	5.6000	5.7700	5.6000	5.7000	+0.176%	1,267	10,571	-25.439%
2025-08-14	5.5500	5.6900	5.5400	5.6900	-0.175%	16	11,502	-25.308%
2025-08-13	5.6000	5.7000	5.6000	5.7000	+7.750%	9	11,492	-25.439%
2025-08-12	5.1500	5.2900	5.1500	5.2900	+1.341%	50	11,498	-19.660%
2025-08-11	5.4500	5.4900	5.2000	5.2200	-0.760%	47	11,477	-18.582%
2025-08-08	5.1000	5.2600	5.1000	5.2600	+5.200%	20	11,504	-19.202%
2025-08-07	5.2700	5.2700	4.7700	5.0000	+6.383%	78	11,512	-15.000%
2025-08-06	4.9000	4.9000	4.7000	4.7000	-11.321%	23	11,483	-9.574%
2025-08-05	5.2400	5.5000	5.0000	5.3000	+17.778%	67	11,487	-19.811%
2025-08-04	4.4000	4.6000	4.4000	4.5000	+0.671%	37	11,495	-5.556%
2025-08-01	4.2000	4.4700	4.2000	4.4700	+5.176%	76	11,484	-4.922%
2025-07-31	4.7000	4.7000	4.2500	4.2500	-10.526%	49	11,509	0.000%
2025-07-30	5.1000	5.1000	4.7500	4.7500	-6.863%	3	11,486	-10.526%
2025-07-29	4.8500	5.1000	4.8500	5.1000	-0.971%	712	11,485	-16.667%
2025-07-28	5.5500	5.5500	5.1500	5.1500	-6.022%	10	11,695	-17.476%
2025-07-25	5.6200	5.6500	5.4000	5.4800	-2.664%	24	11,691	-22.445%
2025-07-24	5.6600	5.8100	5.5500	5.6300	-0.530%	73	11,683	-24.512%
2025-07-23	5.7100	5.7100	5.6200	5.6600	+2.909%	6	11,694	-24.912%
2025-07-22	5.3000	5.5000	5.2000	5.5000	+10.442%	36	11,695	-22.727%
2025-07-21	5.0500	5.0500	4.9000	4.9800	+0.606%	5	11,681	-14.659%
2025-07-18	4.9100	5.0000	4.9000	4.9500	-2.941%	39	11,676	-14.141%
2025-07-17	5.1000	5.1200	5.1000	5.1000	-0.585%	12	11,640	-16.667%
2025-07-16	5.4000	5.4500	5.1300	5.1300	+0.588%	12	11,630	-17.154%
2025-07-15	5.7500	5.7500	5.1000	5.1000	-13.413%	64	11,632	-16.667%
2025-07-14	5.9000	5.9000	5.8500	5.8900	-1.174%	16	11,661	-27.844%
2025-07-11	5.9900	5.9900	5.9500	5.9600	-3.560%	7	11,662	-28.691%
2025-07-10	6.2000	6.3500	6.1100	6.1800	+4.746%	349	11,664	-31.230%
2025-07-09	5.9500	5.9500	5.9000	5.9000	-1.503%	10	11,927	-27.966%
2025-07-08	6.0000	6.2200	5.9900	5.9900	+0.672%	121	11,927	-29.048%
2025-07-07	5.8500	5.9500	5.8500	5.9500	+0.847%	38	11,934	-28.571%
2025-07-03	5.8500	5.9800	5.7000	5.9000	+2.609%	225	11,892	-27.966%
2025-07-02	5.6300	5.8000	5.6300	5.7500	+2.496%	106	11,892	-26.087%
2025-07-01	5.0500	5.8400	5.0500	5.6100	+15.670%	56	11,824	-24.242%
2025-06-30	5.0000	5.0500	4.8500	4.8500	-3.194%	8	11,832	-12.371%
2025-06-27	5.0100	5.0100	5.0000	5.0100	+1.212%	6	11,825	-15.170%
2025-06-26	5.1000	5.1000	4.9100	4.9500	-1.000%	4	11,824	-14.141%
2025-06-25	5.0000	5.0000	5.0000	5.0000	-1.961%	1	11,823	-15.000%
2025-06-24	5.0500	5.1000	5.0000	5.1000	+9.677%	16	11,824	-16.667%
2025-06-23	4.9200	4.9200	4.6500	4.6500	-4.517%	5	11,819	-8.602%
2025-06-20	4.7000	4.8700	4.7000	4.8700	+0.412%	24	11,817	-12.731%
2025-06-18	4.9100	4.9100	4.8500	4.8500	-3.960%	39	11,840	-12.371%
2025-06-17	5.0500	5.0500	5.0500	5.0500	-0.980%	1	11,840	-15.842%
2025-06-16	5.1800	5.3000	5.1000	5.1000	-6.422%	7	11,840	-16.667%
2025-06-13	5.6500	5.6500	5.4500	5.4500	-0.909%	64	11,837	-22.018%
2025-06-12	5.5000	5.7000	5.5000	5.5000	+5.364%	167	11,867	-22.727%
2025-06-11	5.2000	5.4600	5.2000	5.2200	-1.509%	26	12,008	-18.582%
2025-06-10	5.0000	5.3000	5.0000	5.3000	+4.950%	174	11,999	-19.811%
2025-06-09	4.7000	6.1500	4.7000	5.0500	+10.989%	470	12,012	-15.842%
2025-06-06	4.5500	4.5900	4.4600	4.5500	+5.814%	140	12,218	-6.593%
2025-06-05	4.5000	4.5000	4.2900	4.3000	-5.077%	46	12,246	-1.163%
2025-06-04	4.4500	4.6000	4.4500	4.5300	+1.798%	48	12,241	-6.181%
2025-06-03	4.4000	4.6500	4.3000	4.4500	-1.111%	171	12,284	-4.494%
2025-06-02	4.5000	4.6500	4.4500	4.5000	-3.640%	37	12,414	-5.556%
2025-05-30	4.5300	4.7000	4.5000	4.6700	+1.302%	96	12,422	-8.994%
2025-05-29	4.5500	4.6100	4.5200	4.6100	+3.596%	17	12,439	-7.809%
2025-05-28	4.7000	4.7000	4.4400	4.4500	-6.316%	69	12,431	-4.494%
2025-05-27	4.7700	4.8000	4.6500	4.7500	+5.556%	114	12,394	-10.526%
2025-05-23	4.4000	4.5000	4.4000	4.5000	+1.124%	206	12,491	-5.556%
2025-05-22	4.3000	4.4500	4.2500	4.4500	-2.198%	80	12,491	-4.494%
2025-05-21	4.7000	4.7000	4.5500	4.5500	-3.397%	41	12,459	-6.593%
2025-05-20	4.5000	4.9000	4.5000	4.7100	+7.045%	38	12,450	-9.766%
2025-05-19	4.3000	4.4000	4.2000	4.4000	+4.762%	68	12,450	-3.409%
2025-05-16	4.1300	4.2100	4.1000	4.2000	+3.704%	148	12,458	+1.190%
2025-05-15	3.9500	4.0500	3.9100	4.0500	+10.656%	36	12,490	+4.938%
2025-05-14	4.0000	4.0000	3.6600	3.6600	-12.857%	308	12,469	+16.120%
2025-05-13	4.1100	4.3000	4.1000	4.2000	-8.696%	125	12,283	+1.190%
2025-05-12	4.1000	4.6000	4.1000	4.6000	+16.751%	7	12,248	-7.609%
2025-05-09	4.1500	4.1500	3.9300	3.9400	-3.902%	460	12,252	+7.868%
2025-05-08	3.8200	4.2000	3.8000	4.1000	+3.797%	312	12,066	+3.659%
2025-05-07	4.2000	4.2000	3.9500	3.9500	-2.469%	61	11,964	+7.595%
2025-05-06	4.6000	4.6000	4.0500	4.0500	-13.830%	97	11,958	+4.938%
2025-05-05	4.8100	4.8400	4.7000	4.7000	-6.000%	20	11,938	-9.574%
2025-05-02	4.9000	5.0700	4.8500	5.0000	+3.093%	412	11,938	-15.000%
2025-05-01	4.9900	4.9900	4.7300	4.8500	-2.414%	29	11,793	-12.371%
2025-04-30	5.0000	5.1000	4.9500	4.9700	+6.652%	78	11,781	-14.487%
2025-04-29	4.4700	4.8800	4.4000	4.6600	+12.289%	235	11,808	-8.798%
2025-04-28	4.2500	4.3500	4.1500	4.1500	-1.190%	37	11,800	+2.410%
2025-04-25	4.1000	4.2000	4.1000	4.2000	+2.941%	10	11,804	+1.190%
2025-04-24	3.9000	4.1000	3.7500	4.0800	+4.615%	92	11,802	+4.167%
2025-04-23	3.9500	3.9500	3.8100	3.9000	0.000%	86	11,777	+8.974%
2025-04-22	3.8300	3.9400	3.8300	3.9000	+8.033%	173	11,856	+8.974%
2025-04-21	3.6000	3.7300	3.6000	3.6100	-5.000%	233	11,757	+17.729%
2025-04-17	3.8700	3.9000	3.8000	3.8000	+2.703%	54	11,600	+11.842%
2025-04-16	4.0500	4.0500	3.6900	3.7000	-6.329%	177	11,600	+14.865%
2025-04-15	3.9000	4.2000	3.8500	3.9500	+6.757%	124	11,552	+7.595%
2025-04-14	3.7500	4.3000	3.6000	3.7000	+1.370%	139	11,439	+14.865%
2025-04-11	3.6500	3.8000	3.3800	3.6500	+2.817%	408	11,519	+16.438%
2025-04-10	3.6300	3.7500	3.3500	3.5500	-13.415%	104	11,373	+19.718%
2025-04-09	3.2500	4.1000	3.2500	4.1000	+12.329%	627	11,338	+3.659%
2025-04-08	4.0000	4.1500	3.4400	3.6500	-14.118%	1,255	11,057	+16.438%
2025-04-07	3.9500	4.4300	3.6500	4.2500	-3.409%	315	10,764	0.000%
2025-04-04	4.8500	4.9500	4.4000	4.4000	-14.563%	948	10,630	-3.409%
2025-04-03	5.3400	5.5500	5.1500	5.1500	-5.505%	605	10,504	-17.476%
2025-04-02	5.2000	5.4500	5.1500	5.4500	+3.810%	123	9,982	-22.018%
2025-04-01	5.5500	5.5500	5.2500	5.2500	-11.017%	347	9,941	-19.048%
2025-03-31	5.5000	5.9000	5.3500	5.9000	+4.425%	247	9,799	-27.966%
2025-03-28	5.5000	5.8500	5.5000	5.6500	-0.877%	154	9,851	-24.779%
2025-03-27	5.7500	5.8000	5.5000	5.7000	-3.061%	460	9,779	-25.439%
2025-03-26	6.1000	6.2000	5.8000	5.8800	-3.607%	522	9,342	-27.721%
2025-03-25	6.4400	6.4400	6.1000	6.1000	-6.870%	417	8,879	-30.328%
2025-03-24	6.5000	6.6500	6.4000	6.5500	-2.963%	120	8,554	-35.115%
2025-03-21	6.5700	6.8400	6.5300	6.7500	+3.053%	44	8,517	-37.037%
2025-03-20	6.5500	6.6400	6.5000	6.5500	-1.799%	27	8,515	-35.115%
2025-03-19	6.8600	6.9400	6.6500	6.6700	-2.199%	781	8,491	-36.282%
2025-03-18	6.6200	6.8200	6.6000	6.8200	+1.791%	78	8,651	-37.683%
2025-03-17	6.2500	6.7000	6.2500	6.7000	+4.688%	60	8,727	-36.567%
2025-03-14	6.2000	6.4000	6.2000	6.4000	+2.400%	106	8,766	-33.594%
2025-03-13	6.4000	6.5500	6.2500	6.2500	-1.575%	86	8,711	-32.000%
2025-03-12	6.4600	6.5000	6.2000	6.3500	-3.788%	362	8,711	-33.071%
2025-03-11	6.7800	6.9000	6.4100	6.6000	-9.959%	443	8,524	-35.606%
2025-03-10	7.4000	7.5600	7.3300	7.3300	+1.806%	602	8,115	-42.019%
2025-03-07	7.3000	7.3000	7.0000	7.2000	+5.417%	400	8,175	-40.972%
2025-03-06	6.4800	6.9200	6.4800	6.8300	+6.886%	71	8,343	-37.775%
2025-03-05	6.6000	6.6000	6.3900	6.3900	+0.472%	28	8,397	-33.490%
2025-03-04	6.5000	6.6000	6.3000	6.3600	-6.471%	409	8,378	-33.176%
2025-03-03	7.1500	7.3000	6.6000	6.8000	-0.730%	1,294	8,056	-37.500%
2025-02-28	6.6500	6.8500	6.5000	6.8500	+0.146%	742	7,432	-37.956%
2025-02-27	7.2000	7.2000	6.7000	6.8400	-3.933%	138	7,260	-37.865%
2025-02-26	7.2100	7.2100	6.1500	7.1200	+0.282%	20	7,158	-40.309%
2025-02-25	7.5000	7.5000	7.1000	7.1000	-0.976%	49	7,169	-40.141%
2025-02-24	7.2000	7.2900	6.7500	7.1700	+3.613%	44	7,196	-40.725%
2025-02-21	6.7500	7.3500	6.7500	6.9200	+4.060%	498	7,191	-38.584%
2025-02-20	6.6800	7.1000	6.5500	6.6500	+1.527%	233	7,105	-36.090%
2025-02-19	6.4000	6.5900	6.4000	6.5500	+3.968%	25	6,925	-35.115%
2025-02-18	6.3500	6.3500	6.2500	6.3000	-0.631%	41	6,912	-32.540%
2025-02-14	6.6700	6.6700	6.2500	6.3400	-2.462%	168	6,805	-32.965%
2025-02-13	6.2500	6.5000	6.2500	6.5000	+3.175%	51	6,794	-34.615%
2025-02-12	6.2500	6.4500	6.1800	6.3000	-0.787%	46	6,794	-32.540%
2025-02-11	6.4500	6.4500	6.3500	6.3500	-4.940%	139	6,758	-33.071%
2025-02-10	6.4000	6.8000	6.3500	6.6800	+1.212%	60	6,640	-36.377%
2025-02-07	6.5500	6.6000	6.3000	6.6000	0.000%	70	6,638	-35.606%
2025-02-06	6.9000	6.9000	6.6000	6.6000	-9.589%	236	6,607	-35.606%
2025-02-05	6.6100	7.3000	6.6100	7.3000	+9.774%	113	6,377	-41.781%
2025-02-04	6.8000	7.2100	6.4500	6.6500	-5.000%	424	6,407	-36.090%
2025-02-03	7.0000	7.1300	6.9800	7.0000	-2.643%	52	6,092	-39.286%
2025-01-31	7.2800	7.4500	7.1100	7.1900	-2.177%	366	6,040	-40.890%
2025-01-30	7.4000	7.5000	7.3500	7.3500	+0.685%	5	5,936	-42.177%
2025-01-29	7.6000	7.6000	7.3000	7.3000	-2.667%	3	5,936	-41.781%
2025-01-28	7.4500	7.5000	7.3000	7.5000	0.000%	7	5,936	-43.333%
2025-01-27	7.2000	7.5000	7.0500	7.5000	+10.294%	1,181	5,940	-43.333%
2025-01-24	6.9000	6.9000	6.7900	6.8000	-0.147%	72	6,155	-37.500%
2025-01-23	6.3800	6.8900	6.3800	6.8100	+4.769%	78	6,144	-37.592%
2025-01-22	6.8000	6.8300	6.4000	6.5000	-5.386%	414	6,157	-34.615%
2025-01-21	6.9500	7.0000	6.8700	6.8700	+1.778%	19	5,764	-38.137%
2025-01-17	6.8000	6.9800	6.7000	6.7500	-2.597%	116	5,757	-37.037%
2025-01-16	6.6300	6.9300	6.5300	6.9300	+2.667%	39	5,757	-38.672%
2025-01-15	7.0000	7.0000	6.7000	6.7500	-0.735%	49	5,754	-37.037%
2025-01-14	7.2000	7.2000	6.7300	6.8000	-4.225%	51	5,751	-37.500%
2025-01-13	7.0500	7.1100	7.0000	7.1000	-2.069%	14	5,758	-40.141%
2025-01-10	7.1500	7.4000	7.1500	7.2500	-0.412%	102	5,755	-41.379%
2025-01-08	7.5500	7.5500	7.0000	7.2800	-5.455%	213	5,945	-41.621%