Dark

PFE20270115C23
PFE Jan 15 2027 23.00 Call (PFE270115C00023000)
option OPRA

EOD

Jul 7, 2026

2.03+6.842%(+0.13)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.1400	2.3500	2.0300	2.0300	+6.842%	37	10,918	0.000%
2026-07-06	1.8000	2.0200	1.8000	1.9000	-18.803%	215	10,927	+6.842%
2026-07-02	2.3400	2.3400	2.3400	2.3400	+17.588%	1	10,871	-13.248%
2026-07-01	2.0200	2.0200	1.9400	1.9900	-5.238%	10	10,871	+2.010%
2026-06-30	2.0700	2.1700	2.0300	2.1000	-5.830%	14	10,866	-3.333%
2026-06-29	2.2100	2.2400	2.2100	2.2300	+0.450%	5	10,865	-8.969%
2026-06-26	2.2000	2.2200	1.9900	2.2200	+18.085%	34	10,863	-8.559%
2026-06-25	2.1000	2.1000	1.8500	1.8800	-10.048%	155	10,869	+7.979%
2026-06-24	2.5700	2.5700	2.0600	2.0900	-18.359%	125	10,786	-2.871%
2026-06-23	2.8000	2.8200	2.5600	2.5600	-7.246%	99	10,748	-20.703%
2026-06-22	2.8400	2.8400	2.7600	2.7600	-6.757%	15	10,813	-26.449%
2026-06-18	3.0500	3.0500	2.8300	2.9600	-17.549%	218	10,854	-31.419%
2026-06-17	3.5900	3.5900	3.5900	3.5900	+7.164%	2	10,854	-43.454%
2026-06-16	3.6500	3.6500	3.3500	3.3500	-12.987%	3	10,854	-39.403%
2026-06-15	3.7000	3.8600	3.7000	3.8500	0.000%	11	10,867	-47.273%
2026-06-12	3.7500	3.8900	3.7500	3.8500	-1.282%	18	10,867	-47.273%
2026-06-11	4.0000	4.0000	3.8700	3.9000	+11.429%	5	10,867	-47.949%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-9.091%	34	10,865	-42.000%
2026-06-05	3.7800	3.8500	3.7800	3.8500	+9.065%	2	10,895	-47.273%
2026-06-04	3.6000	3.6000	3.5300	3.5300	+6.970%	8	10,897	-42.493%
2026-06-03	3.4000	3.4000	3.3000	3.3000	-3.509%	57	10,897	-38.485%
2026-06-02	3.2000	3.4200	3.2000	3.4200	+0.293%	12	10,894	-40.643%
2026-06-01	3.5000	3.5000	3.3000	3.4100	-7.337%	118	10,883	-40.469%
2026-05-29	3.7500	3.7500	3.6800	3.6800	-4.663%	37	10,818	-44.837%
2026-05-27	4.0700	4.0700	3.8600	3.8600	+8.732%	18	10,851	-47.409%
2026-05-26	3.7000	3.7000	3.5500	3.5500	-8.974%	11	10,847	-42.817%
2026-05-20	3.9000	3.9000	3.9000	3.9000	+5.405%	1	10,843	-47.949%
2026-05-19	3.2900	3.7000	3.2900	3.7000	+14.551%	12	10,831	-45.135%
2026-05-18	3.3000	3.3000	3.2300	3.2300	-3.582%	14	10,831	-37.152%
2026-05-15	3.5000	3.5000	3.3500	3.3500	-6.944%	72	10,831	-39.403%
2026-05-14	4.0000	4.0000	3.6000	3.6000	-2.965%	21	10,841	-43.611%
2026-05-13	3.7100	3.7100	3.7100	3.7100	-0.536%	2	10,842	-45.283%
2026-05-12	3.7300	3.7300	3.7300	3.7300	+5.070%	1	10,842	-45.576%
2026-05-11	4.1000	4.1000	3.5500	3.5500	-1.389%	35	10,842	-42.817%
2026-05-08	4.1000	4.1000	3.6000	3.6000	-5.512%	65	10,810	-43.611%
2026-05-07	4.0400	4.0400	3.6900	3.8100	-1.550%	66	10,803	-46.719%
2026-05-06	3.7900	3.9700	3.7200	3.8700	-5.147%	309	10,856	-47.545%
2026-05-05	3.8400	4.2000	3.6000	4.0800	+4.348%	437	10,571	-50.245%
2026-05-04	3.9100	3.9100	3.9100	3.9100	+0.256%	1	10,148	-48.082%
2026-05-01	4.0000	4.0500	3.9000	3.9000	-11.364%	8	10,148	-47.949%
2026-04-30	4.4000	4.4000	4.4000	4.4000	+13.402%	1	10,148	-53.864%
2026-04-29	4.0000	4.0500	3.8800	3.8800	-8.706%	38	10,149	-47.680%
2026-04-28	4.2500	4.2500	4.2500	4.2500	-2.299%	1	10,144	-52.235%
2026-04-27	4.5400	4.5500	4.3500	4.3500	-4.396%	7	10,144	-53.333%
2026-04-24	4.2300	4.6200	4.2300	4.5500	+10.706%	17	10,143	-55.385%
2026-04-23	4.1600	4.1900	4.1000	4.1100	-5.517%	28	10,134	-50.608%
2026-04-22	4.8000	4.8000	4.2500	4.3500	-11.224%	51	10,126	-53.333%
2026-04-21	4.9500	4.9500	4.9000	4.9000	-2.970%	5	10,148	-58.571%
2026-04-20	5.0300	5.0500	5.0300	5.0500	0.000%	9	10,148	-59.802%
2026-04-17	4.8100	5.0500	4.8100	5.0500	+5.649%	24	10,146	-59.802%
2026-04-16	4.9000	4.9000	4.7800	4.7800	-1.443%	6	10,170	-57.531%
2026-04-15	4.7200	4.8500	4.7100	4.8500	-1.020%	104	10,169	-58.144%
2026-04-14	4.9000	4.9000	4.9000	4.9000	-2.000%	1	10,168	-58.571%
2026-04-13	4.5900	5.0000	4.5000	5.0000	+7.759%	19	10,168	-59.400%
2026-04-10	4.6000	4.6400	4.5900	4.6400	-3.333%	32	10,185	-56.250%
2026-04-09	4.9100	4.9100	4.8000	4.8000	-2.041%	17	10,175	-57.708%
2026-04-08	4.9000	4.9000	4.9000	4.9000	0.000%	1	10,160	-58.571%
2026-04-07	5.2000	5.2000	4.9000	4.9000	-12.500%	15	10,159	-58.571%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-5.085%	1	10,147	-63.750%
2026-04-02	6.1500	6.2500	5.8600	5.9000	+0.855%	207	10,345	-65.593%
2026-04-01	5.7000	6.1000	5.7000	5.8500	+3.540%	34	10,345	-65.299%
2026-03-31	5.6500	5.8100	5.6500	5.6500	+3.670%	18	10,371	-64.071%
2026-03-30	5.2200	5.4500	5.2200	5.4500	+9.438%	14	10,365	-62.752%
2026-03-27	5.1000	5.1000	4.9800	4.9800	-5.143%	36	10,371	-59.237%
2026-03-26	5.3700	5.3700	5.2500	5.2500	+3.960%	9	10,401	-61.333%
2026-03-25	5.1500	5.1500	5.0500	5.0500	+4.555%	3	10,408	-59.802%
2026-03-24	4.8300	4.8300	4.8300	4.8300	+3.205%	1	10,407	-57.971%
2026-03-23	4.8000	4.8000	4.6800	4.6800	-1.266%	34	10,407	-56.624%
2026-03-20	5.2400	5.2500	4.7400	4.7400	-10.566%	23	10,419	-57.173%
2026-03-19	5.2100	5.3000	5.2000	5.3000	+4.950%	17	10,413	-61.698%
2026-03-18	4.9400	5.0500	4.9400	5.0500	-7.339%	702	10,430	-59.802%
2026-03-17	4.9100	5.4500	4.9000	5.4500	+19.780%	61	10,780	-62.752%
2026-03-16	4.7000	4.7000	4.5500	4.5500	-3.191%	3	10,810	-55.385%
2026-03-13	4.7000	4.7000	4.7000	4.7000	-2.490%	5	10,811	-56.809%
2026-03-12	4.9000	4.9000	4.6400	4.8200	-3.213%	49	10,811	-57.884%
2026-03-11	4.9800	4.9800	4.9800	4.9800	-0.599%	5	10,806	-59.237%
2026-03-10	4.8500	5.0200	4.8000	5.0100	+10.110%	24	10,806	-59.481%
2026-03-09	4.8000	4.8000	4.5500	4.5500	-8.451%	17	10,819	-55.385%
2026-03-06	4.3500	4.9700	4.3500	4.9700	+14.253%	162	10,831	-59.155%
2026-03-05	4.3000	4.3500	4.3000	4.3500	-3.333%	78	10,984	-53.333%
2026-03-04	4.4500	4.5000	4.4500	4.5000	-3.226%	31	11,012	-54.889%
2026-03-03	4.7000	4.7000	4.5000	4.6500	-9.709%	42	11,041	-56.344%
2026-03-02	5.1700	5.1700	4.9500	5.1500	-3.558%	113	11,055	-60.583%
2026-02-27	4.9000	5.3500	4.9000	5.3400	+9.426%	378	11,164	-61.985%
2026-02-26	5.0000	5.0000	4.8800	4.8800	-2.400%	3	11,246	-58.402%
2026-02-25	4.7100	5.0000	4.6000	5.0000	+2.041%	227	11,057	-59.400%
2026-02-24	5.1000	5.1000	4.9000	4.9000	+1.660%	506	11,057	-58.571%
2026-02-23	4.4400	4.9000	4.4400	4.8200	+7.111%	79	10,563	-57.884%
2026-02-20	4.2500	4.5000	4.2500	4.5000	-3.433%	20	10,581	-54.889%
2026-02-19	4.5000	4.6800	4.5000	4.6600	-11.069%	205	10,591	-56.438%
2026-02-18	5.1000	5.3000	5.1000	5.2400	+0.769%	33	10,424	-61.260%
2026-02-17	5.4500	5.4500	5.1500	5.2000	-5.455%	32	10,437	-60.962%
2026-02-13	5.5500	5.6000	5.4600	5.5000	-0.901%	41	10,419	-63.091%
2026-02-12	5.1700	5.6000	5.1700	5.5500	+1.093%	16	10,419	-63.423%
2026-02-11	5.3500	5.6900	5.3500	5.4900	+1.292%	105	10,427	-63.024%
2026-02-10	4.9500	5.4200	4.9500	5.4200	+5.859%	406	10,522	-62.546%
2026-02-06	4.7100	5.2000	4.6000	5.1200	+10.108%	208	10,916	-60.352%
2026-02-05	4.8000	4.9100	4.6500	4.6500	-2.311%	149	11,036	-56.344%
2026-02-04	4.1000	4.8000	4.1000	4.7600	+21.429%	281	11,181	-57.353%
2026-02-03	4.0500	4.0500	3.6500	3.9200	-12.889%	131	11,385	-48.214%
2026-02-02	4.2500	4.5100	4.2500	4.5000	+1.580%	344	11,351	-54.889%
2026-01-30	4.0000	4.4300	4.0000	4.4300	+4.481%	36	11,565	-54.176%
2026-01-29	4.3400	4.3400	4.1500	4.2400	+6.000%	21	11,583	-52.123%
2026-01-28	4.3500	4.3500	4.0000	4.0000	-10.314%	92	11,571	-49.250%
2026-01-27	4.2000	4.7000	4.1000	4.4600	+12.626%	121	11,573	-54.484%
2026-01-26	3.8000	3.9800	3.8000	3.9600	+6.166%	55	11,667	-48.737%
2026-01-23	3.8000	3.8000	3.7200	3.7300	-2.611%	24	11,663	-45.576%
2026-01-22	3.8000	4.0000	3.8000	3.8300	+3.514%	47	11,674	-46.997%
2026-01-21	3.4300	3.7000	3.3500	3.7000	+6.017%	256	11,782	-45.135%
2026-01-20	3.3000	3.6500	3.3000	3.4900	-2.514%	407	11,858	-41.834%
2026-01-16	3.4000	3.6700	3.4000	3.5800	-5.789%	171	11,612	-43.296%
2026-01-15	3.3900	3.8000	3.3900	3.8000	+8.571%	19	11,612	-46.579%
2026-01-14	3.3000	3.6000	3.2000	3.5000	+8.025%	134	11,620	-42.000%
2026-01-13	3.2000	3.2400	3.1000	3.2400	-1.520%	144	11,636	-37.346%
2026-01-12	3.6000	3.6000	3.2900	3.2900	-2.663%	31	11,660	-38.298%
2026-01-09	3.4000	3.4800	3.2500	3.3800	+4.000%	81	11,642	-39.941%
2026-01-08	3.3500	3.3500	3.2500	3.2500	-0.915%	8	11,676	-37.538%
2026-01-07	3.6000	3.6000	3.2800	3.2800	-4.928%	48	11,668	-38.110%
2026-01-06	3.8000	3.8000	3.4500	3.4500	+6.154%	67	11,625	-41.159%
2026-01-05	3.3000	3.7000	3.1800	3.2500	-0.915%	32	11,623	-37.538%
2026-01-02	3.1200	3.3200	3.1200	3.2800	+4.127%	130	11,641	-38.110%
2025-12-31	3.1200	3.1500	3.1000	3.1500	0.000%	82	11,565	-35.556%
2025-12-30	3.1500	3.1500	3.1500	3.1500	-0.943%	26	11,565	-35.556%
2025-12-29	3.2000	3.2100	3.1800	3.1800	-1.548%	10	11,559	-36.164%
2025-12-26	3.2500	3.3000	3.1500	3.2300	-1.223%	6	11,561	-37.152%
2025-12-24	3.2500	3.2700	3.2500	3.2700	+2.188%	41	11,559	-37.920%
2025-12-23	3.3500	3.3500	3.2000	3.2000	-13.514%	46	11,559	-36.563%
2025-12-22	3.5000	3.7000	3.4500	3.7000	+4.816%	55	11,548	-45.135%
2025-12-19	3.3500	3.6500	3.3500	3.5300	+6.970%	100	11,530	-42.493%
2025-12-18	3.5000	3.5000	3.3000	3.3000	-4.348%	25	11,577	-38.485%
2025-12-17	3.6500	3.6700	3.4500	3.4500	-8.488%	130	11,583	-41.159%
2025-12-16	4.0500	4.0500	3.3500	3.7700	-15.281%	74	11,493	-46.154%
2025-12-15	4.2500	4.6000	4.2300	4.4500	+7.748%	455	11,485	-54.382%
2025-12-12	4.0500	4.2000	3.9500	4.1300	+3.250%	19	11,806	-50.847%
2025-12-11	4.1200	4.1200	3.8900	4.0000	0.000%	82	11,799	-49.250%
2025-12-10	3.9500	4.0000	3.9500	4.0000	+6.952%	6	11,865	-49.250%
2025-12-09	4.0000	4.0000	3.7400	3.7400	-8.557%	14	11,861	-45.722%
2025-12-08	4.1500	4.3000	4.0900	4.0900	-4.215%	321	11,859	-50.367%
2025-12-05	4.0800	4.2700	4.0500	4.2700	+9.487%	28	11,700	-52.459%
2025-12-04	3.8500	4.0500	3.7500	3.9000	-2.743%	77	11,688	-47.949%
2025-12-03	3.8700	4.0100	3.8700	4.0100	+11.389%	283	11,694	-49.377%
2025-12-02	3.6000	3.6000	3.6000	3.6000	-3.485%	8	11,421	-43.611%
2025-12-01	3.8600	4.1500	3.7000	3.7300	-6.750%	56	11,413	-45.576%
2025-11-28	4.0800	4.1000	4.0000	4.0000	-2.439%	24	11,381	-49.250%
2025-11-26	4.0500	4.1000	4.0000	4.1000	+0.490%	42	11,400	-50.488%
2025-11-25	3.9500	4.3000	3.9500	4.0800	+7.368%	232	11,400	-50.245%
2025-11-24	3.8000	3.8500	3.4500	3.8000	+0.796%	31	11,465	-46.579%
2025-11-21	3.4500	4.0000	3.4500	3.7700	+12.537%	168	11,457	-46.154%
2025-11-20	3.5200	3.5200	3.2500	3.3500	-9.459%	78	11,460	-39.403%
2025-11-19	3.8600	3.8600	3.5100	3.7000	-7.500%	59	11,403	-45.135%
2025-11-18	3.8000	4.0000	3.8000	4.0000	+1.523%	15	11,385	-49.250%
2025-11-17	3.8500	4.1000	3.7300	3.9400	-1.990%	118	11,389	-48.477%
2025-11-14	3.9800	4.0200	3.7600	4.0200	-6.075%	52	11,319	-49.502%
2025-11-13	4.2500	4.7200	4.2200	4.2800	+0.469%	270	11,316	-52.570%
2025-11-12	3.8500	4.3500	3.8500	4.2600	+13.600%	83	11,527	-52.347%
2025-11-11	3.2500	3.9500	3.2500	3.7500	+27.119%	86	11,575	-45.867%
2025-11-10	3.4800	3.6500	2.9500	2.9500	-8.951%	4,452	11,642	-31.186%
2025-11-07	3.2500	3.6500	3.1000	3.2400	+0.935%	102	8,533	-37.346%
2025-11-06	3.1700	3.3000	3.1300	3.2100	+3.548%	82	8,559	-36.760%
2025-11-05	2.9500	3.1000	2.9000	3.1000	+4.730%	185	8,544	-34.516%
2025-11-04	3.3000	3.5000	2.9500	2.9600	-6.032%	41	8,429	-31.419%
2025-11-03	3.4000	3.4000	3.1500	3.1500	-1.563%	29	8,410	-35.556%
2025-10-31	3.0000	3.2000	3.0000	3.2000	+6.667%	21	8,410	-36.563%
2025-10-30	3.0000	3.1000	2.8800	3.0000	0.000%	92	8,403	-32.333%
2025-10-29	3.2500	3.2500	2.9600	3.0000	0.000%	33	8,423	-32.333%
2025-10-28	3.2000	3.2500	3.0000	3.0000	-6.250%	80	8,404	-32.333%
2025-10-27	3.2000	3.4500	3.1800	3.2000	+0.313%	65	8,368	-36.563%
2025-10-24	3.2900	3.3500	3.1900	3.1900	-8.069%	32	8,368	-36.364%
2025-10-23	3.3000	3.4700	3.2000	3.4700	+8.438%	9	8,348	-41.499%
2025-10-22	3.2000	3.3200	3.2000	3.2000	-1.538%	4	8,343	-36.563%
2025-10-21	3.3100	3.4200	3.1000	3.2500	+1.562%	78	8,346	-37.538%
2025-10-20	3.4500	3.4500	3.1500	3.2000	0.000%	44	8,359	-36.563%
2025-10-17	3.0500	3.2000	3.0500	3.2000	+1.587%	7	8,349	-36.563%
2025-10-16	3.3000	3.5000	3.0500	3.1500	-0.631%	337	8,346	-35.556%
2025-10-15	3.4100	3.4100	3.0800	3.1700	-1.858%	134	8,138	-35.962%
2025-10-14	3.3800	3.4900	3.2300	3.2300	-5.000%	113	8,085	-37.152%
2025-10-13	3.5200	3.5200	3.3900	3.4000	-0.585%	88	7,997	-40.294%
2025-10-10	3.8000	3.8500	3.4000	3.4200	-8.800%	641	8,034	-40.643%
2025-10-09	4.1500	4.1500	3.7500	3.7500	-6.250%	285	7,892	-45.867%
2025-10-08	4.1500	4.4900	4.0000	4.0000	-12.088%	239	7,907	-49.250%
2025-10-07	4.7000	4.7000	4.4500	4.5500	-1.087%	57	8,066	-55.385%
2025-10-06	5.2500	5.2500	4.6000	4.6000	-13.208%	490	8,066	-55.870%
2025-10-03	5.1500	5.5000	5.0000	5.3000	+6.000%	745	8,377	-61.698%
2025-10-02	4.7500	5.2500	4.6500	5.0000	-5.660%	762	8,825	-59.400%
2025-10-01	4.1000	5.3000	3.9500	5.3000	+39.474%	1,094	8,865	-61.698%
2025-09-30	2.7900	3.9500	2.7800	3.8000	+41.791%	985	8,976	-46.579%
2025-09-29	2.6500	2.7200	2.6000	2.6800	+2.682%	110	9,425	-24.254%
2025-09-26	2.6000	2.7000	2.5700	2.6100	-3.333%	548	9,429	-22.222%
2025-09-25	2.8400	2.8400	2.6000	2.7000	-3.226%	587	8,948	-24.815%
2025-09-24	2.9100	2.9200	2.7900	2.7900	-3.125%	108	8,570	-27.240%
2025-09-23	2.8000	2.9700	2.8000	2.8800	+1.767%	166	8,586	-29.514%
2025-09-22	2.8700	3.2000	2.8300	2.8300	+2.909%	170	8,577	-28.269%
2025-09-19	2.7700	2.8000	2.6200	2.7500	-1.434%	613	8,617	-26.182%
2025-09-18	2.7700	2.8400	2.7200	2.7900	-0.357%	169	8,108	-27.240%
2025-09-17	2.7900	2.9500	2.7900	2.8000	+4.478%	116	8,083	-27.500%
2025-09-16	2.7300	2.9800	2.6800	2.6800	-0.741%	276	7,992	-24.254%
2025-09-15	2.8000	2.9300	2.5900	2.7000	0.000%	923	8,067	-24.815%
2025-09-12	3.1500	3.2500	2.6700	2.7000	-15.625%	282	7,180	-24.815%
2025-09-11	3.2300	3.2300	3.1500	3.2000	+3.560%	16	7,017	-36.563%
2025-09-08	3.1000	3.1000	3.0900	3.0900	-1.905%	9	7,015	-34.304%
2025-09-05	3.0800	3.1700	3.0500	3.1500	+3.279%	179	7,012	-35.556%
2025-09-04	3.2400	3.2400	3.0500	3.0500	-6.154%	10	6,940	-33.443%
2025-09-03	3.3000	3.3000	3.2500	3.2500	-3.274%	10	6,938	-37.538%
2025-09-02	3.3600	3.3600	3.3600	3.3600	+4.348%	1	6,941	-39.583%
2025-08-29	3.3100	3.3700	3.2200	3.2200	+3.205%	17	6,928	-36.957%
2025-08-28	3.1200	3.1200	3.1200	3.1200	-8.235%	10	6,928	-34.936%
2025-08-27	3.3900	3.4000	3.3900	3.4000	0.000%	6	6,918	-40.294%
2025-08-26	3.4000	3.4000	3.4000	3.4000	-5.556%	1	6,919	-40.294%
2025-08-25	3.6200	3.6200	3.6000	3.6000	-10.448%	12	6,919	-43.611%
2025-08-22	4.1500	4.1500	4.0000	4.0200	-1.229%	38	6,915	-49.502%
2025-08-21	3.9000	4.0700	3.9000	4.0700	+8.533%	756	7,205	-50.123%
2025-08-20	3.8000	3.8500	3.7300	3.7500	+2.740%	23	7,036	-45.867%
2025-08-19	3.6500	3.6500	3.6000	3.6500	+1.389%	6	7,018	-44.384%
2025-08-18	3.5500	3.7000	3.5000	3.6000	+1.983%	83	7,019	-43.611%
2025-08-15	3.5300	3.5300	3.5300	3.5300	-0.843%	1	7,015	-42.493%
2025-08-14	3.4900	3.5600	3.4500	3.5600	-4.301%	34	7,014	-42.978%
2025-08-13	3.4500	3.7200	3.4500	3.7200	+16.614%	86	6,989	-45.430%
2025-08-12	3.2000	3.2000	3.1500	3.1900	-0.313%	20	6,953	-36.364%
2025-08-11	3.4000	3.4000	3.2000	3.2000	0.000%	38	6,936	-36.563%
2025-08-08	3.0500	3.2000	3.0500	3.2000	+4.918%	74	6,932	-36.563%
2025-08-07	3.0800	3.0800	3.0000	3.0500	+7.018%	27	6,925	-33.443%
2025-08-06	2.9600	2.9600	2.8100	2.8500	-16.176%	88	6,919	-28.772%
2025-08-05	3.0500	3.4000	3.0500	3.4000	+25.926%	213	6,874	-40.294%
2025-08-04	2.6900	2.9300	2.6900	2.7000	-1.460%	66	6,920	-24.815%
2025-08-01	2.6000	2.8100	2.5000	2.7400	+9.163%	251	6,889	-25.912%
2025-07-31	2.6500	2.8600	2.5100	2.5100	-13.448%	173	6,731	-19.124%
2025-07-30	3.0500	3.1500	2.9000	2.9000	-9.375%	212	6,604	-30.000%
2025-07-29	2.9500	3.2000	2.9500	3.2000	-1.538%	158	6,582	-36.563%
2025-07-28	3.3500	3.3500	3.2500	3.2500	-4.412%	68	6,442	-37.538%
2025-07-25	3.4500	3.4500	3.4000	3.4000	-2.579%	6	6,475	-40.294%
2025-07-24	3.6500	3.8000	3.4900	3.4900	-5.676%	14	6,475	-41.834%
2025-07-23	3.5500	3.7000	3.5500	3.7000	+11.446%	12	6,467	-45.135%
2025-07-22	3.2500	3.3200	3.2500	3.3200	+11.785%	507	6,468	-38.855%
2025-07-21	3.0000	3.0000	2.9700	2.9700	-2.623%	94	5,964	-31.650%
2025-07-18	3.1500	3.1500	3.0500	3.0500	-1.613%	14	5,925	-33.443%
2025-07-17	3.1000	3.1000	3.1000	3.1000	-4.025%	1	5,911	-34.516%
2025-07-16	3.4000	3.4000	3.2300	3.2300	-0.615%	39	5,912	-37.152%
2025-07-15	3.6500	3.6500	3.2000	3.2500	-26.966%	28	5,931	-37.538%
2025-07-14	3.8500	4.4500	3.8500	4.4500	+11.250%	5	5,925	-54.382%
2025-07-10	4.2000	4.2000	4.0000	4.0000	+6.383%	7	5,925	-49.250%
2025-07-09	4.0000	4.0000	3.7500	3.7600	-1.053%	5	5,922	-46.011%
2025-07-08	3.7500	4.1000	3.7500	3.8000	+3.261%	21	5,923	-46.579%
2025-07-07	3.9300	4.0000	3.6800	3.6800	-5.155%	7	5,928	-44.837%
2025-07-03	3.9300	3.9300	3.8800	3.8800	+2.918%	63	5,867	-47.680%
2025-07-02	3.9200	3.9200	3.7300	3.7700	+3.857%	640	5,867	-46.154%
2025-07-01	3.1500	3.8500	3.1500	3.6300	+21.000%	47	5,588	-44.077%
2025-06-30	3.0900	3.1500	3.0000	3.0000	-3.226%	17	5,590	-32.333%
2025-06-27	3.3300	3.3300	3.0900	3.1000	-3.427%	6	5,593	-34.516%
2025-06-26	3.3500	3.3500	3.1500	3.2100	-1.231%	17	5,589	-36.760%
2025-06-25	3.1500	3.2500	3.1500	3.2500	+1.562%	30	5,585	-37.538%
2025-06-24	3.2500	3.2500	3.1500	3.2000	+4.918%	14	5,576	-36.563%
2025-06-23	3.0500	3.1000	3.0500	3.0500	-0.974%	69	5,581	-33.443%
2025-06-20	3.1700	3.1700	3.0500	3.0800	-0.645%	54	5,520	-34.091%
2025-06-18	3.1500	3.3800	3.1000	3.1000	-3.125%	68	5,470	-34.516%
2025-06-17	3.2300	3.2500	3.2000	3.2000	-4.478%	21	5,470	-36.563%
2025-06-16	3.5500	3.5500	3.3500	3.3500	-4.286%	157	5,450	-39.403%
2025-06-13	3.7000	3.7500	3.5000	3.5000	-5.405%	12	5,324	-42.000%
2025-06-12	3.7000	3.7500	3.7000	3.7000	+5.714%	156	5,328	-45.135%
2025-06-11	3.5500	3.6000	3.5000	3.5000	+2.339%	10	5,423	-42.000%
2025-06-10	3.2500	3.4800	3.2500	3.4200	+5.231%	363	5,423	-40.643%
2025-06-09	3.1300	3.2700	3.1300	3.2500	+12.069%	168	5,691	-37.538%
2025-06-06	2.9000	2.9000	2.9000	2.9000	+5.072%	30	5,839	-30.000%
2025-06-05	2.8500	2.8900	2.7600	2.7600	-6.441%	623	5,839	-26.449%
2025-06-04	2.9300	2.9800	2.8900	2.9500	-0.673%	67	5,771	-31.186%
2025-06-03	2.8300	2.9700	2.8300	2.9700	+2.414%	2	5,771	-31.650%
2025-06-02	3.1000	3.1000	2.9000	2.9000	-4.918%	152	5,771	-30.000%
2025-05-30	2.9900	3.0500	2.9200	3.0500	+4.452%	38	5,852	-33.443%
2025-05-29	3.0000	3.0200	2.9200	2.9200	+0.690%	3	5,849	-30.479%
2025-05-28	3.1000	3.1000	2.8700	2.9000	-6.452%	23	5,848	-30.000%
2025-05-27	3.1000	3.1200	2.9300	3.1000	+1.639%	19	5,841	-34.516%
2025-05-23	2.8800	3.0500	2.8800	3.0500	+5.903%	678	5,918	-33.443%
2025-05-22	2.7800	2.8800	2.7800	2.8800	+2.491%	41	5,918	-29.514%
2025-05-21	3.0000	3.0500	2.8100	2.8100	-8.469%	16	5,880	-27.758%
2025-05-20	3.1500	3.1500	3.0500	3.0700	+10.036%	8	5,875	-33.876%
2025-05-19	2.8200	2.8400	2.7000	2.7900	+1.455%	110	5,874	-27.240%
2025-05-16	2.6500	2.7500	2.5600	2.7500	+3.774%	102	5,871	-26.182%
2025-05-15	2.4200	3.1000	2.4200	2.6500	+15.217%	581	5,839	-23.396%
2025-05-14	2.5400	2.5400	2.3000	2.3000	-15.751%	165	5,273	-11.739%
2025-05-13	2.7900	2.7900	2.5800	2.7300	-3.191%	202	5,133	-25.641%
2025-05-12	2.5600	2.8200	2.5600	2.8200	+12.800%	90	5,046	-28.014%
2025-05-09	2.6300	2.7200	2.5000	2.5000	-5.660%	108	5,114	-18.800%
2025-05-08	2.4900	2.7000	2.4600	2.6500	+2.317%	312	5,111	-23.396%
2025-05-07	2.7400	2.7400	2.5500	2.5900	-1.894%	297	4,886	-21.622%
2025-05-06	3.0200	3.1500	2.5000	2.6400	-14.839%	63	4,819	-23.106%
2025-05-05	3.3000	3.3000	3.1000	3.1000	-5.775%	112	4,811	-34.516%
2025-05-02	3.2600	3.3500	3.2500	3.2900	+0.612%	692	4,784	-38.298%
2025-05-01	3.4500	3.4500	3.1100	3.2700	-3.824%	20	4,926	-37.920%
2025-04-30	3.3000	3.4200	3.3000	3.4000	+9.677%	72	4,925	-40.294%
2025-04-29	2.6100	3.3000	2.3100	3.1000	+13.553%	253	4,953	-34.516%
2025-04-28	2.8200	2.8900	2.6900	2.7300	-0.365%	193	5,096	-25.641%
2025-04-25	2.4700	2.7400	2.4600	2.7400	+4.580%	70	5,100	-25.912%
2025-04-24	2.5000	2.7000	2.4300	2.6200	+4.800%	367	5,127	-22.519%
2025-04-23	2.7500	2.7500	2.5000	2.5000	-3.846%	37	4,945	-18.800%
2025-04-22	2.5600	2.6000	2.5500	2.6000	+6.996%	21	4,910	-21.923%
2025-04-21	2.3700	2.4300	2.3400	2.4300	+0.830%	209	4,913	-16.461%
2025-04-17	2.4700	2.5600	2.4100	2.4100	+0.837%	341	4,942	-15.768%
2025-04-16	2.6700	2.6700	2.3900	2.3900	-8.429%	77	4,942	-15.063%
2025-04-15	2.7000	2.8100	2.5000	2.6100	+6.098%	210	4,949	-22.222%
2025-04-14	2.5000	2.5000	2.2700	2.4600	+2.929%	60	4,749	-17.480%
2025-04-11	2.3500	2.4000	2.1700	2.3900	+3.913%	390	4,702	-15.063%
2025-04-10	2.4400	2.6000	2.1900	2.3000	-10.506%	181	4,587	-11.739%
2025-04-09	2.1200	2.6800	2.1200	2.5700	+7.983%	253	4,446	-21.012%
2025-04-08	2.7300	2.7700	2.2500	2.3800	-11.852%	228	4,482	-14.706%
2025-04-07	2.9000	3.1500	2.4000	2.7000	-7.534%	631	4,357	-24.815%
2025-04-04	3.1000	3.1500	2.9200	2.9200	-11.782%	724	4,016	-30.479%
2025-04-03	3.6100	3.7000	3.3100	3.3100	-7.283%	364	3,679	-38.671%
2025-04-02	3.5300	3.6500	3.4900	3.5700	+0.563%	8	3,398	-43.137%
2025-04-01	3.8400	3.9000	3.5500	3.5500	-9.898%	120	3,394	-42.817%
2025-03-31	3.7000	3.9400	3.6000	3.9400	-0.253%	47	3,308	-48.477%
2025-03-28	3.8500	3.9500	3.7500	3.9500	+2.597%	132	3,298	-48.608%
2025-03-27	4.0000	4.0500	3.7500	3.8500	-3.750%	558	3,254	-47.273%
2025-03-26	4.2000	4.3000	3.9700	4.0000	-5.882%	113	2,714	-49.250%
2025-03-25	4.3500	4.4500	4.2500	4.2500	-4.709%	736	2,639	-52.235%
2025-03-24	4.5500	4.5900	4.4500	4.4600	-5.907%	254	1,917	-54.484%
2025-03-21	4.6700	4.7700	4.6700	4.7400	+3.043%	24	1,685	-57.173%
2025-03-20	4.7500	4.7500	4.6000	4.6000	-1.709%	16	1,675	-55.870%
2025-03-19	4.6600	4.7500	4.6600	4.6800	-2.703%	16	1,669	-56.624%
2025-03-18	4.6500	4.8100	4.6500	4.8100	+5.714%	317	1,653	-57.796%
2025-03-17	4.5500	4.5500	4.5500	4.5500	+2.477%	1	1,656	-55.385%
2025-03-14	4.4000	4.4500	4.3500	4.4400	-2.418%	30	1,655	-54.279%
2025-03-13	4.5500	4.5500	4.5500	4.5500	+3.409%	2	1,642	-55.385%
2025-03-12	4.5500	4.5500	4.3400	4.4000	-12.351%	274	1,642	-53.864%
2025-03-10	5.3000	5.3000	5.0200	5.0200	-0.199%	24	1,431	-59.562%
2025-03-07	5.0000	5.0300	5.0000	5.0300	+5.895%	14	1,423	-59.642%
2025-03-06	4.7500	4.7500	4.7500	4.7500	+5.791%	6	1,421	-57.263%
2025-03-05	4.5500	4.6300	4.4900	4.4900	-3.441%	23	1,421	-54.788%
2025-03-04	4.5700	4.6500	4.5700	4.6500	-1.064%	201	1,420	-56.344%
2025-02-28	4.7000	4.7000	4.6900	4.7000	-2.083%	64	1,219	-56.809%
2025-02-27	4.7100	4.8000	4.7000	4.8000	-5.882%	35	1,229	-57.708%
2025-02-26	5.1000	5.1000	5.1000	5.1000	-1.923%	6	1,259	-60.196%
2025-02-25	5.3500	5.3500	5.2000	5.2000	+4.000%	34	1,253	-60.962%
2025-02-21	4.7500	5.0200	4.7500	5.0000	+6.383%	72	1,279	-59.400%
2025-02-20	4.7000	4.7000	4.7000	4.7000	+4.444%	2	1,267	-56.809%
2025-02-19	4.5600	4.6500	4.5000	4.5000	+3.687%	15	1,267	-54.889%
2025-02-18	4.4500	4.4500	4.3400	4.3400	-5.652%	36	1,276	-53.226%
2025-02-13	4.5000	4.7000	4.5000	4.6000	+1.099%	4	1,243	-55.870%
2025-02-12	4.5500	4.5700	4.5000	4.5500	0.000%	18	1,241	-55.385%
2025-02-11	4.5700	4.5700	4.5500	4.5500	-2.151%	40	1,223	-55.385%
2025-02-10	4.6400	4.6500	4.6400	4.6500	-1.064%	22	1,185	-56.344%
2025-02-07	4.7000	4.7100	4.6000	4.7000	0.000%	138	1,164	-56.809%
2025-02-06	4.9500	4.9800	4.7000	4.7000	-8.560%	16	1,110	-56.809%
2025-02-05	5.1300	5.3500	5.1300	5.1400	+8.211%	21	1,099	-60.506%
2025-02-04	4.9000	5.0000	4.5700	4.7500	-6.126%	50	1,110	-57.263%
2025-02-03	5.0000	5.1200	5.0000	5.0600	-3.435%	27	1,060	-59.881%
2025-01-28	5.4500	5.5000	5.2400	5.2400	-3.321%	5	1,040	-61.260%
2025-01-27	5.3500	5.4200	5.1500	5.4200	+9.495%	86	1,041	-62.546%
2025-01-24	4.9200	4.9500	4.9200	4.9500	+6.452%	14	1,096	-58.990%
2025-01-23	4.8000	4.8000	4.6500	4.6500	+1.087%	2	1,092	-56.344%
2025-01-22	4.7800	4.7800	4.6000	4.6000	-9.091%	90	1,093	-55.870%
2025-01-21	5.0300	5.0600	5.0300	5.0600	+7.660%	13	989	-59.881%
2025-01-17	4.9000	4.9000	4.7000	4.7000	-6.000%	12	989	-56.809%
2025-01-16	4.9000	5.0000	4.9000	5.0000	0.000%	40	989	-59.400%
2025-01-15	4.9000	5.0000	4.9000	5.0000	+1.010%	13	949	-59.400%
2025-01-14	5.0400	5.0500	4.9500	4.9500	-3.509%	6	936	-58.990%
2025-01-13	5.2500	5.3500	4.9200	5.1300	-3.752%	19	932	-60.429%
2025-01-10	5.3700	5.3700	5.3300	5.3300	-2.202%	12	932	-61.914%
2025-01-07	5.8500	5.8500	5.4500	5.4500	-3.025%	3	926	-62.752%
2025-01-06	5.3500	5.6200	5.3500	5.6200	+4.655%	7	925	-63.879%
2025-01-03	5.3500	5.3700	5.3500	5.3700	+2.677%	8	930	-62.197%
2024-12-31	5.2500	5.2500	5.2300	5.2300	-1.321%	9	921	-61.185%
2024-12-30	5.1700	5.3000	5.1700	5.3000	-1.852%	7	921	-61.698%
2024-12-27	5.5500	5.5500	5.4000	5.4000	-1.818%	30	915	-62.407%
2024-12-26	5.5000	5.5000	5.5000	5.5000	+0.917%	1	900	-63.091%
2024-12-24	5.4100	5.4500	5.4100	5.4500	+1.869%	5	894	-62.752%
2024-12-23	5.2300	5.3500	5.2300	5.3500	-0.558%	321	894	-62.056%
2024-12-20	5.3800	5.3800	5.3800	5.3800	+0.749%	2	945	-62.268%
2024-12-18	5.3000	5.3400	5.0600	5.3400	+1.714%	39	943	-61.985%
2024-12-17	5.2500	5.2500	5.2500	5.2500	+15.385%	50	949	-61.333%
2024-12-16	4.8000	5.1800	4.5500	4.5500	-9.901%	275	999	-55.385%
2024-12-13	5.0000	5.0500	5.0000	5.0500	+1.000%	14	781	-59.802%