Dark

PFE20270115C25
PFE Jan 15 2027 25.00 Call (PFE270115C00025000)
option OPRA

EOD

Aug 20, 2026

3.60-6.494%(-0.25)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.7100	3.7600	3.4200	3.6000	-6.494%	176	28,936	0.000%
2026-08-19	3.3500	4.0000	3.2900	3.8500	+26.230%	769	28,848	-6.494%
2026-08-18	2.9900	3.1200	2.9300	3.0500	+10.909%	484	29,058	+18.033%
2026-08-17	2.5900	2.8600	2.5000	2.7500	+4.167%	1,097	29,064	+30.909%
2026-08-14	2.5500	2.7100	2.4700	2.6400	-1.124%	163	29,053	+36.364%
2026-08-13	2.4700	2.8000	2.4700	2.6700	+15.584%	817	29,129	+34.831%
2026-08-12	2.3300	2.4400	2.2700	2.3100	-9.766%	262	28,941	+55.844%
2026-08-11	2.9100	3.0100	2.5000	2.5600	-12.027%	116	28,925	+40.625%
2026-08-10	2.5800	3.0500	2.5800	2.9100	+11.923%	317	29,005	+23.711%
2026-08-07	2.4500	2.6200	2.4200	2.6000	+12.069%	234	29,065	+38.462%
2026-08-06	2.2100	2.3200	2.0800	2.3200	+12.077%	390	29,230	+55.172%
2026-08-05	1.8800	2.0700	1.8400	2.0700	+13.736%	214	29,416	+73.913%
2026-08-04	1.5400	2.0400	1.5200	1.8200	+6.433%	262	29,510	+97.802%
2026-08-03	1.5900	1.8300	1.5900	1.7100	-2.286%	86	29,551	+110.526%
2026-07-31	1.6000	1.7600	1.5800	1.7500	+7.362%	295	29,546	+105.714%
2026-07-30	1.5500	1.6300	1.4300	1.6300	-2.395%	1,149	29,747	+120.859%
2026-07-29	1.8100	1.9100	1.6700	1.6700	-14.796%	1,545	29,705	+115.569%
2026-07-28	1.5900	1.9900	1.5900	1.9600	+28.105%	204	29,832	+83.673%
2026-07-27	1.4400	1.6100	1.4400	1.5300	+5.517%	632	29,893	+135.294%
2026-07-24	1.5300	1.5600	1.4400	1.4500	-3.333%	95	29,910	+148.276%
2026-07-23	1.4700	1.5300	1.4300	1.5000	+7.143%	566	29,865	+140.000%
2026-07-22	1.5500	1.5500	1.3800	1.4000	-2.778%	268	30,340	+157.143%
2026-07-21	1.4300	1.5000	1.3100	1.4400	+2.128%	185	30,321	+150.000%
2026-07-20	1.5200	1.5300	1.4100	1.4100	-12.963%	54	30,289	+155.319%
2026-07-17	1.7500	1.8600	1.5400	1.6200	+4.516%	985	30,295	+122.222%
2026-07-16	1.5000	1.7200	1.4500	1.5500	+11.511%	2,031	29,867	+132.258%
2026-07-15	1.2000	1.4300	1.2000	1.3900	+20.870%	2,874	29,622	+158.993%
2026-07-14	1.2300	1.2300	1.1200	1.1500	-10.156%	219	28,979	+213.043%
2026-07-13	1.2000	1.3500	1.1900	1.2800	+8.475%	473	28,964	+181.250%
2026-07-10	1.1800	1.2400	1.1000	1.1800	+0.855%	136	28,958	+205.085%
2026-07-09	1.1300	1.2200	1.1000	1.1700	+1.739%	271	28,967	+207.692%
2026-07-08	1.1000	1.2500	1.1000	1.1500	+12.745%	176	28,909	+213.043%
2026-07-07	1.1700	1.2500	1.0200	1.0200	-0.971%	1,136	28,840	+252.941%
2026-07-06	1.1000	1.1000	0.9300	1.0300	-18.254%	689	28,257	+249.515%
2026-07-02	1.2000	1.3400	1.1500	1.2600	+20.000%	536	28,130	+185.714%
2026-07-01	1.1100	1.1100	0.9800	1.0500	-2.778%	216	28,130	+242.857%
2026-06-30	1.1000	1.1700	1.0500	1.0800	-12.195%	685	28,084	+233.333%
2026-06-29	1.2600	1.3200	1.1300	1.2300	+0.820%	152	27,843	+192.683%
2026-06-26	1.0000	1.2500	1.0000	1.2200	+27.083%	446	27,776	+195.082%
2026-06-25	1.2500	1.2500	0.9600	0.9600	-14.286%	339	27,823	+275.000%
2026-06-24	1.5000	1.5800	1.0900	1.1200	-22.759%	285	27,618	+221.429%
2026-06-23	1.6400	1.7400	1.4500	1.4500	-9.375%	418	27,552	+148.276%
2026-06-22	1.6500	1.7100	1.6000	1.6000	-12.568%	135	27,310	+125.000%
2026-06-18	1.9500	1.9900	1.6300	1.8300	-20.087%	457	27,072	+96.721%
2026-06-17	2.1700	2.3500	2.1700	2.2900	-0.866%	39	27,072	+57.205%
2026-06-16	2.2700	2.3100	2.0800	2.3100	+0.873%	50	27,072	+55.844%
2026-06-15	2.5300	2.5300	2.2900	2.2900	-4.583%	20	27,092	+57.205%
2026-06-12	2.5500	2.6000	2.4000	2.4000	-2.041%	102	27,092	+50.000%
2026-06-11	2.3100	2.6700	2.3100	2.4500	+13.953%	74	27,092	+46.939%
2026-06-10	2.1600	2.2900	2.1000	2.1500	-2.273%	116	27,103	+67.442%
2026-06-09	2.1000	2.3000	2.0100	2.2000	+2.326%	96	27,079	+63.636%
2026-06-08	2.4500	2.6000	2.0500	2.1500	-10.042%	414	27,098	+67.442%
2026-06-05	2.4000	2.5500	2.2900	2.3900	+6.696%	256	27,125	+50.628%
2026-06-04	2.3000	2.3500	2.1900	2.2400	+10.891%	98	27,190	+60.714%
2026-06-03	2.1500	2.1600	1.9900	2.0200	-7.763%	164	27,219	+78.218%
2026-06-02	2.0100	2.2000	2.0000	2.1900	-0.455%	182	27,213	+64.384%
2026-06-01	2.2000	2.2800	2.1200	2.2000	-10.569%	321	27,245	+63.636%
2026-05-29	2.4900	2.5200	2.4400	2.4600	-3.529%	161	27,456	+46.341%
2026-05-28	2.6000	2.6000	2.3400	2.5500	-3.409%	222	27,455	+41.176%
2026-05-27	2.7000	2.8000	2.4800	2.6400	+16.814%	331	27,564	+36.364%
2026-05-26	2.2900	2.2900	2.2600	2.2600	-6.996%	9	27,770	+59.292%
2026-05-22	2.5200	2.6100	2.3500	2.4300	+0.830%	138	27,771	+48.148%
2026-05-21	2.3000	2.4100	2.3000	2.4100	-1.230%	16	27,869	+49.378%
2026-05-20	2.3700	2.4900	2.3500	2.4400	+7.018%	36	27,869	+47.541%
2026-05-19	2.0900	2.4500	2.0800	2.2800	+9.091%	115	27,843	+57.895%
2026-05-18	2.1400	2.1400	2.0100	2.0900	-2.336%	146	27,843	+72.249%
2026-05-15	2.4400	2.4400	2.1300	2.1400	-12.295%	492	27,843	+68.224%
2026-05-14	2.4800	2.5000	2.4400	2.4400	-3.557%	35	27,689	+47.541%
2026-05-13	2.4400	2.5300	2.4200	2.5300	-2.317%	733	27,292	+42.292%
2026-05-12	2.6500	2.6500	2.4900	2.5900	+7.917%	78	27,292	+38.996%
2026-05-11	2.4900	2.6400	2.3900	2.4000	+1.266%	54	27,292	+50.000%
2026-05-08	2.4500	2.6500	2.3100	2.3700	-7.782%	1,233	27,301	+51.899%
2026-05-07	2.6500	2.6800	2.3000	2.5700	+0.784%	415	27,443	+40.078%
2026-05-06	2.6500	2.6500	2.4200	2.5500	-5.904%	77	27,613	+41.176%
2026-05-05	2.6100	2.7100	2.3700	2.7100	+5.039%	150	27,612	+32.841%
2026-05-04	2.5300	2.7000	2.5300	2.5800	-3.731%	153	27,557	+39.535%
2026-05-01	2.6700	2.7800	2.6700	2.6800	-8.844%	287	27,485	+34.328%
2026-04-30	2.8000	2.9700	2.8000	2.9400	+10.112%	51	27,485	+22.449%
2026-04-29	2.7200	2.7600	2.5900	2.6700	-1.111%	107	27,482	+34.831%
2026-04-28	3.2600	3.2600	2.7000	2.7000	-11.765%	99	27,476	+33.333%
2026-04-27	3.3000	3.3000	3.0500	3.0600	-3.165%	182	27,472	+17.647%
2026-04-24	2.9100	3.3500	2.9100	3.1600	+8.966%	37	27,450	+13.924%
2026-04-23	3.0000	3.0000	2.7200	2.9000	-4.918%	534	27,450	+24.138%
2026-04-22	3.3300	3.3300	3.0000	3.0500	-10.294%	326	27,498	+18.033%
2026-04-21	3.5400	3.6100	3.2500	3.4000	-5.556%	413	27,325	+5.882%
2026-04-20	3.6000	3.7200	3.6000	3.6000	0.000%	27	27,325	0.000%
2026-04-17	3.4700	3.7000	3.4700	3.6000	+9.091%	260	27,317	0.000%
2026-04-16	3.5000	3.5000	3.3000	3.3000	-3.509%	51	27,272	+9.091%
2026-04-15	3.4000	3.6000	3.3000	3.4200	+0.293%	25	27,276	+5.263%
2026-04-14	3.4500	3.4700	3.3500	3.4100	-3.944%	78	27,292	+5.572%
2026-04-13	3.1000	3.5500	3.1000	3.5500	+10.938%	152	27,293	+1.408%
2026-04-10	3.4200	3.4200	3.2000	3.2000	-11.111%	55	27,302	+12.500%
2026-04-09	3.6500	3.6500	3.5500	3.6000	0.000%	25	27,254	0.000%
2026-04-08	3.4500	3.6000	3.3000	3.6000	+4.348%	96	27,256	0.000%
2026-04-07	3.7500	3.8500	3.2500	3.4500	-16.465%	87	27,247	+4.348%
2026-04-06	4.2500	4.2600	4.1300	4.1300	-6.136%	59	27,222	-12.833%
2026-04-02	4.6800	4.7000	4.4000	4.4000	-3.297%	406	27,250	-18.182%
2026-04-01	4.3000	4.6000	4.2500	4.5500	+13.750%	178	27,250	-20.879%
2026-03-31	4.0500	4.4000	4.0000	4.0000	-1.235%	232	27,250	-10.000%
2026-03-30	3.7500	4.0500	3.7000	4.0500	+12.500%	48	27,335	-11.111%
2026-03-27	3.9500	3.9500	3.6000	3.6000	-6.494%	375	27,324	0.000%
2026-03-26	3.9500	4.0000	3.8500	3.8500	+2.941%	495	27,307	-6.494%
2026-03-25	3.7000	3.8500	3.7000	3.7400	+6.857%	1,046	27,328	-3.743%
2026-03-24	3.3200	3.5500	3.3200	3.5000	+2.941%	23	27,428	+2.857%
2026-03-23	3.3700	3.4100	3.3500	3.4000	-1.449%	87	27,420	+5.882%
2026-03-20	3.5800	3.5800	3.4000	3.4500	-9.686%	325	27,493	+4.348%
2026-03-19	3.8300	4.0000	3.6500	3.8200	+1.867%	135	27,573	-5.759%
2026-03-18	3.6500	3.7500	3.6500	3.7500	-5.303%	397	27,582	-4.000%
2026-03-17	3.5300	4.0500	3.5000	3.9600	+21.472%	290	27,906	-9.091%
2026-03-16	3.3000	3.4000	3.2000	3.2600	-1.212%	400	28,098	+10.429%
2026-03-13	3.6000	3.7000	3.3000	3.3000	-4.899%	118	28,189	+9.091%
2026-03-12	3.4900	3.5700	3.4000	3.4700	-8.684%	48	28,198	+3.746%
2026-03-11	3.6500	3.8000	3.5500	3.8000	+3.542%	68	28,225	-5.263%
2026-03-10	3.3500	3.7300	3.3500	3.6700	+11.212%	296	28,228	-1.907%
2026-03-09	3.4000	3.4000	3.1000	3.3000	-8.333%	103	28,090	+9.091%
2026-03-06	3.0500	3.6000	3.0500	3.6000	+12.500%	896	28,543	0.000%
2026-03-05	2.8500	3.2000	2.8500	3.2000	-1.538%	280	28,365	+12.500%
2026-03-04	3.3000	3.3000	3.0500	3.2500	-4.412%	259	28,486	+10.769%
2026-03-03	3.4300	3.4600	3.1500	3.4000	-9.333%	397	28,444	+5.882%
2026-03-02	3.9000	3.9000	3.6500	3.7500	-5.063%	46	28,481	-4.000%
2026-02-27	3.7000	3.9500	3.7000	3.9500	+10.644%	92	28,507	-8.861%
2026-02-26	3.4600	3.6500	3.3500	3.5700	+0.563%	176	28,581	+0.840%
2026-02-25	3.6500	3.6500	3.3500	3.5500	-1.389%	242	28,789	+1.408%
2026-02-24	3.7300	3.7500	3.5500	3.6000	+2.273%	734	28,789	0.000%
2026-02-23	3.0500	3.5500	3.0500	3.5200	+10.000%	220	28,830	+2.273%
2026-02-20	3.1000	3.2500	3.0900	3.2000	-3.614%	134	28,932	+12.500%
2026-02-19	3.4200	3.5000	3.2000	3.3200	-10.270%	393	28,896	+8.434%
2026-02-18	3.0500	3.8000	3.0500	3.7000	-3.896%	213	28,921	-2.703%
2026-02-17	4.0000	4.1500	3.6000	3.8500	-3.750%	350	29,052	-6.494%
2026-02-13	4.0500	4.2500	4.0000	4.0000	+2.564%	314	29,219	-10.000%
2026-02-12	3.9000	4.1500	3.8500	3.9000	-6.024%	605	29,219	-7.692%
2026-02-11	3.8500	4.2500	3.8000	4.1500	+3.491%	465	29,391	-13.253%
2026-02-10	3.6800	4.0500	3.6800	4.0100	+12.640%	368	29,627	-10.224%
2026-02-09	3.7500	3.7500	3.4000	3.5600	-5.067%	469	29,905	+1.124%
2026-02-06	3.3000	3.8000	3.2000	3.7500	+15.385%	1,003	30,262	-4.000%
2026-02-05	3.5000	3.6000	3.2500	3.2500	-4.412%	506	30,803	+10.769%
2026-02-04	2.9700	3.5000	2.9700	3.4000	+26.394%	916	31,047	+5.882%
2026-02-03	2.6900	2.9100	2.3100	2.6900	-16.460%	1,965	31,624	+33.829%
2026-02-02	3.1400	3.2600	3.1000	3.2200	+3.871%	718	32,088	+11.801%
2026-01-30	2.9500	3.1500	2.8100	3.1000	+5.802%	283	32,466	+16.129%
2026-01-29	2.9000	3.0000	2.8200	2.9300	+3.901%	256	32,502	+22.867%
2026-01-28	3.1500	3.1500	2.7000	2.8200	-11.321%	919	32,385	+27.660%
2026-01-27	2.8600	3.4000	2.8600	3.1800	+15.636%	1,317	32,145	+13.208%
2026-01-26	2.7000	2.8000	2.5900	2.7500	+5.364%	1,091	32,802	+30.909%
2026-01-23	2.6000	2.7100	2.4600	2.6100	-2.974%	214	32,124	+37.931%
2026-01-22	2.6000	2.8000	2.4900	2.6900	+5.906%	1,287	32,126	+33.829%
2026-01-21	2.3800	2.5500	2.3000	2.5400	+8.085%	771	31,984	+41.732%
2026-01-20	2.0600	2.5100	2.0600	2.3500	-5.242%	192	31,565	+53.191%
2026-01-16	2.5000	2.6000	2.4000	2.4800	-3.876%	795	31,286	+45.161%
2026-01-15	2.2500	2.6800	2.2000	2.5800	+5.738%	292	31,286	+39.535%
2026-01-14	2.2200	2.5200	2.2000	2.4400	+13.488%	647	31,245	+47.541%
2026-01-13	2.3800	2.3800	2.0900	2.1500	-4.444%	702	30,940	+67.442%
2026-01-12	2.4000	2.5800	2.1400	2.2500	-4.255%	342	30,671	+60.000%
2026-01-09	2.3300	2.4100	2.2400	2.3500	+4.911%	341	30,711	+53.191%
2026-01-08	2.2800	2.4300	2.2400	2.2400	-0.444%	663	30,615	+60.714%
2026-01-07	2.5500	2.5500	2.2100	2.2500	-4.255%	837	30,005	+60.000%
2026-01-06	2.2000	2.6900	2.2000	2.3500	+6.335%	222	29,326	+53.191%
2026-01-05	2.2500	2.2900	2.0800	2.2100	0.000%	158	29,326	+62.896%
2026-01-02	2.1100	2.3700	2.0700	2.2100	+4.245%	2,120	29,362	+62.896%
2025-12-31	2.1800	2.1800	2.0800	2.1200	-3.196%	532	28,016	+69.811%
2025-12-30	2.1500	2.2400	2.1200	2.1900	+0.459%	551	28,016	+64.384%
2025-12-29	2.2900	2.3500	2.1800	2.1800	-2.242%	296	28,163	+65.138%
2025-12-26	2.2000	2.2800	2.1700	2.2300	-0.889%	242	28,236	+61.435%
2025-12-24	2.1700	2.3000	2.1700	2.2500	+3.211%	144	28,182	+60.000%
2025-12-23	2.4200	2.4200	2.1700	2.1800	-10.656%	527	28,182	+65.138%
2025-12-22	2.4900	2.4900	2.3800	2.4400	+2.092%	182	28,055	+47.541%
2025-12-19	2.3300	2.7000	2.3200	2.3900	+1.702%	660	28,043	+50.628%
2025-12-18	2.4100	2.4200	2.2600	2.3500	-2.083%	350	27,761	+53.191%
2025-12-17	2.5800	2.6300	2.4000	2.4000	-9.091%	687	27,617	+50.000%
2025-12-16	3.0500	3.0500	2.3400	2.6400	-18.769%	1,340	27,832	+36.364%
2025-12-15	2.9600	3.3500	2.9600	3.2500	+11.684%	709	27,248	+10.769%
2025-12-12	2.9400	3.0900	2.8700	2.9100	+2.827%	90	27,251	+23.711%
2025-12-11	2.9000	3.0500	2.7900	2.8300	-3.741%	231	27,278	+27.208%
2025-12-10	2.6800	2.9400	2.6300	2.9400	+10.943%	170	27,196	+22.449%
2025-12-09	3.0000	3.1000	2.5700	2.6500	-9.864%	58	27,097	+35.849%
2025-12-08	3.0000	3.1500	2.9400	2.9400	-4.854%	355	27,046	+22.449%
2025-12-05	2.9000	3.1000	2.9000	3.0900	+8.042%	144	27,039	+16.505%
2025-12-04	2.9600	2.9600	2.7300	2.8600	+1.418%	289	27,122	+25.874%
2025-12-03	2.6900	2.9400	2.6900	2.8200	+8.462%	290	27,034	+27.660%
2025-12-02	2.6200	2.6400	2.5500	2.6000	-2.622%	152	27,046	+38.462%
2025-12-01	2.9500	3.0000	2.6500	2.6700	-9.184%	543	26,951	+34.831%
2025-11-28	3.0000	3.0000	2.8800	2.9400	-0.676%	66	27,168	+22.449%
2025-11-26	2.9000	3.0000	2.9000	2.9600	-1.333%	302	26,960	+21.622%
2025-11-25	2.8300	3.1500	2.8300	3.0000	+7.914%	300	26,960	+20.000%
2025-11-24	2.7700	2.8600	2.7100	2.7800	+1.832%	244	27,035	+29.496%
2025-11-21	2.6000	2.9900	2.5800	2.7300	+13.750%	634	27,080	+31.868%
2025-11-20	2.6000	2.6000	2.3000	2.4000	-10.781%	389	27,154	+50.000%
2025-11-19	2.9100	2.9300	2.5900	2.6900	-10.033%	306	27,115	+33.829%
2025-11-18	2.8000	2.9900	2.7400	2.9900	+8.727%	226	27,145	+20.401%
2025-11-17	2.8000	3.0500	2.7500	2.7500	-2.482%	233	27,202	+30.909%
2025-11-14	2.9500	3.0000	2.7200	2.8200	-11.875%	730	27,318	+27.660%
2025-11-13	3.1500	3.5200	3.1000	3.2000	+2.894%	436	27,163	+12.500%
2025-11-12	2.9800	3.3100	2.8300	3.1100	+5.782%	609	27,394	+15.756%
2025-11-11	2.4000	2.9500	2.3500	2.9400	+30.088%	716	27,459	+22.449%
2025-11-10	3.2500	3.2500	2.0700	2.2600	+0.444%	599	27,586	+59.292%
2025-11-07	2.3500	2.4500	2.2000	2.2500	-4.255%	245	27,600	+60.000%
2025-11-06	2.2500	2.5000	2.2300	2.3500	+4.444%	957	27,674	+53.191%
2025-11-05	2.1200	2.3000	2.0500	2.2500	+3.687%	155	27,842	+60.000%
2025-11-04	2.5700	2.6500	2.0800	2.1700	-7.660%	429	27,785	+65.899%
2025-11-03	2.2500	2.3700	2.1900	2.3500	+0.858%	492	27,448	+53.191%
2025-10-31	2.0800	2.3400	2.0800	2.3300	+7.373%	77	27,448	+54.506%
2025-10-30	2.2200	2.4400	2.0500	2.1700	+3.333%	639	27,416	+65.899%
2025-10-29	2.1500	2.2500	2.1000	2.1000	-2.778%	368	27,416	+71.429%
2025-10-28	2.2800	2.3900	2.1200	2.1600	-5.263%	358	27,427	+66.667%
2025-10-27	2.3100	2.3800	2.2500	2.2800	+0.441%	53	27,379	+57.895%
2025-10-24	2.3500	2.4300	2.2700	2.2700	-2.155%	454	27,379	+58.590%
2025-10-23	2.3100	2.3700	2.2500	2.3200	-0.855%	183	27,138	+55.172%
2025-10-22	2.4200	2.4200	2.3000	2.3400	-0.426%	359	27,074	+53.846%
2025-10-21	2.3500	2.4800	2.3500	2.3500	+2.174%	257	26,812	+53.191%
2025-10-20	2.3400	2.4500	2.2700	2.3000	-0.862%	1,488	26,703	+56.522%
2025-10-17	2.2000	2.4700	2.2000	2.3200	+5.936%	319	26,532	+55.172%
2025-10-16	2.3300	2.4000	2.1900	2.1900	-4.783%	245	26,290	+64.384%
2025-10-15	2.3100	2.4300	2.1800	2.3000	-4.167%	454	26,195	+56.522%
2025-10-14	2.5100	2.5700	2.3500	2.4000	-3.226%	267	26,073	+50.000%
2025-10-13	2.5700	2.6000	2.4200	2.4800	-3.502%	147	25,896	+45.161%
2025-10-10	2.7400	2.7400	2.4300	2.5700	-6.545%	416	25,849	+40.078%
2025-10-09	3.0000	3.0500	2.7400	2.7500	-8.027%	985	25,731	+30.909%
2025-10-08	3.4500	3.4600	2.9500	2.9900	-12.059%	1,133	25,531	+20.401%
2025-10-07	3.5500	3.5500	3.3000	3.4000	-2.857%	497	25,312	+5.882%
2025-10-06	3.9500	3.9600	3.5000	3.5000	-12.500%	359	25,312	+2.857%
2025-10-03	3.9300	4.2500	3.8500	4.0000	+3.627%	1,776	25,293	-10.000%
2025-10-02	2.8700	3.9000	2.8700	3.8600	-1.279%	675	24,482	-6.736%
2025-10-01	3.1000	4.1000	2.8800	3.9100	+36.713%	3,856	24,516	-7.928%
2025-09-30	1.9400	2.9300	1.8900	2.8600	+53.763%	2,347	26,045	+25.874%
2025-09-29	1.8700	1.9000	1.7800	1.8600	+1.639%	720	26,743	+93.548%
2025-09-26	1.8900	1.8900	1.7700	1.8300	+1.667%	759	27,084	+96.721%
2025-09-25	2.0200	2.2500	1.7900	1.8000	-9.548%	1,023	26,934	+100.000%
2025-09-24	2.0000	2.0600	1.9400	1.9900	-0.995%	939	26,352	+80.905%
2025-09-23	1.9000	2.0700	1.9000	2.0100	+6.349%	776	26,470	+79.104%
2025-09-22	1.8800	2.2500	1.8800	1.8900	+1.070%	1,203	27,069	+90.476%
2025-09-19	1.9500	1.9700	1.7000	1.8700	-2.604%	1,023	27,103	+92.513%
2025-09-18	1.8500	1.9500	1.8300	1.9200	+3.784%	209	26,443	+87.500%
2025-09-17	1.9000	2.0200	1.8500	1.8500	+2.778%	175	26,337	+94.595%
2025-09-16	1.9000	2.0000	1.7700	1.8000	-3.743%	543	26,236	+100.000%
2025-09-15	1.8900	1.9000	1.7100	1.8700	+1.630%	775	25,947	+92.513%
2025-09-12	2.1800	2.2500	1.7500	1.8400	-18.584%	962	25,536	+95.652%
2025-09-11	2.2200	2.2900	2.1500	2.2600	+6.103%	562	24,721	+59.292%
2025-09-10	2.0800	2.1700	2.0500	2.1300	-1.843%	688	24,213	+69.014%
2025-09-09	2.2000	2.2200	2.1700	2.1700	+0.930%	43	23,719	+65.899%
2025-09-08	2.2300	2.2300	2.0100	2.1500	-2.715%	104	23,704	+67.442%
2025-09-05	2.1600	2.3200	2.1200	2.2100	+5.238%	9	23,684	+62.896%
2025-09-04	2.2000	2.2000	2.0000	2.1000	-5.830%	169	23,679	+71.429%
2025-09-03	2.2300	2.3000	2.2300	2.2300	-4.701%	184	23,656	+61.435%
2025-09-02	2.2500	2.3400	2.2200	2.3400	+4.933%	158	23,649	+53.846%
2025-08-29	2.2900	2.2900	2.2300	2.2300	+1.364%	191	23,497	+61.435%
2025-08-28	2.3300	2.3300	2.1100	2.2000	-11.290%	399	23,497	+63.636%
2025-08-27	2.4600	2.4800	2.3100	2.4800	+5.532%	220	23,398	+45.161%
2025-08-26	2.5200	2.5500	2.3500	2.3500	-6.000%	549	23,448	+53.191%
2025-08-25	2.5700	2.5800	2.4400	2.5000	-13.793%	325	23,495	+44.000%
2025-08-22	2.9500	3.0600	2.8500	2.9000	+2.473%	192	23,465	+24.138%
2025-08-21	2.6000	2.9200	2.5700	2.8300	+8.846%	161	23,450	+27.208%
2025-08-20	2.6000	2.6800	2.6000	2.6000	+1.961%	82	23,497	+38.462%
2025-08-19	2.5500	2.6000	2.4500	2.5500	+1.594%	129	23,528	+41.176%
2025-08-18	2.5300	2.6200	2.4800	2.5100	-0.791%	1,055	23,513	+43.426%
2025-08-15	2.4000	2.6100	2.4000	2.5300	+1.200%	472	23,501	+42.292%
2025-08-14	2.4900	2.5400	2.3800	2.5000	-5.660%	208	23,364	+44.000%
2025-08-13	2.3100	2.6500	2.3100	2.6500	+19.369%	211	23,312	+35.849%
2025-08-12	2.2000	2.2300	2.1200	2.2200	-1.333%	496	23,318	+62.162%
2025-08-11	2.3000	2.3700	2.1500	2.2500	0.000%	99	23,240	+60.000%
2025-08-08	2.0500	2.2500	1.8500	2.2500	+8.173%	115	23,246	+60.000%
2025-08-07	1.9400	2.1200	1.9000	2.0800	+8.901%	178	23,195	+73.077%
2025-08-06	2.1900	2.1900	1.9000	1.9100	-18.376%	825	23,201	+88.482%
2025-08-05	2.2700	2.4200	2.1000	2.3400	+25.134%	392	23,174	+53.846%
2025-08-04	1.9000	1.9900	1.7900	1.8700	-1.579%	134	23,103	+92.513%
2025-08-01	1.7500	1.9000	1.7500	1.9000	+9.195%	91	23,108	+89.474%
2025-07-31	1.9000	2.0000	1.7200	1.7400	-13.000%	301	23,112	+106.897%
2025-07-30	2.1600	2.1800	2.0000	2.0000	-8.676%	215	23,123	+80.000%
2025-07-29	2.0300	2.2000	2.0300	2.1900	-0.455%	57	23,124	+64.384%
2025-07-28	2.2300	2.4000	2.2000	2.2000	-9.836%	297	23,123	+63.636%
2025-07-25	2.4100	2.5500	2.4100	2.4400	-4.314%	29	23,022	+47.541%
2025-07-24	2.6200	2.7000	2.4600	2.5500	+0.394%	45	22,909	+41.176%
2025-07-23	2.5500	2.6300	2.5400	2.5400	+4.527%	322	22,987	+41.732%
2025-07-22	2.1800	2.4300	2.1800	2.4300	+17.391%	313	22,969	+48.148%
2025-07-21	2.1100	2.2000	2.0300	2.0700	-2.817%	938	22,813	+73.913%
2025-07-18	2.1700	2.2600	2.1000	2.1300	-5.333%	604	22,635	+69.014%
2025-07-17	2.3400	2.3400	2.1700	2.2500	-2.174%	93	22,632	+60.000%
2025-07-16	2.5400	2.5400	2.2500	2.3000	+2.222%	1,264	22,590	+56.522%
2025-07-15	2.5600	2.5600	2.0600	2.2500	-16.357%	232	21,871	+60.000%
2025-07-14	2.7900	2.7900	2.6400	2.6900	-4.610%	14	21,847	+33.829%
2025-07-11	2.8900	2.9600	2.7100	2.8200	-2.422%	736	21,845	+27.660%
2025-07-10	3.0000	3.1000	2.8500	2.8900	+5.474%	117	21,757	+24.567%
2025-07-09	2.9500	2.9500	2.6600	2.7400	-0.725%	33	21,720	+31.387%
2025-07-08	2.9100	3.0500	2.7300	2.7600	+0.730%	1,431	21,716	+30.435%
2025-07-07	2.7800	2.8500	2.6800	2.7400	-2.143%	43	21,742	+31.387%
2025-07-03	2.7100	2.8400	2.7100	2.8000	+3.321%	90	21,700	+28.571%
2025-07-02	2.6500	2.7700	2.6500	2.7100	+1.880%	579	21,700	+32.841%
2025-07-01	2.1000	2.7800	2.1000	2.6600	+20.909%	736	21,244	+35.338%
2025-06-30	2.2100	2.3000	2.1500	2.2000	-4.348%	193	20,717	+63.636%
2025-06-27	2.3300	2.3500	2.2500	2.3000	+2.222%	28	20,708	+56.522%
2025-06-26	2.3100	2.3500	2.2500	2.2500	-4.255%	106	20,706	+60.000%
2025-06-25	2.2500	2.3600	2.2500	2.3500	+1.732%	161	20,668	+53.191%
2025-06-24	2.3300	2.4000	2.3000	2.3100	+4.054%	42	20,628	+55.844%
2025-06-23	2.4000	2.4000	2.1400	2.2200	-1.770%	225	20,628	+62.162%
2025-06-20	2.3000	2.3500	2.2100	2.2600	+4.147%	86	20,488	+59.292%
2025-06-18	2.2500	2.4000	2.1700	2.1700	-5.652%	152	20,488	+65.899%
2025-06-17	2.3600	2.3700	2.2700	2.3000	-8.000%	96	20,488	+56.522%
2025-06-16	2.6100	2.6100	2.4400	2.5000	-3.101%	190	20,488	+44.000%
2025-06-13	2.7300	2.7700	2.5200	2.5800	-6.182%	210	20,476	+39.535%
2025-06-12	2.6500	2.8000	2.6200	2.7500	+8.268%	149	20,467	+30.909%
2025-06-11	2.6500	2.7000	2.5200	2.5400	+0.395%	245	20,490	+41.732%
2025-06-10	2.4500	2.5600	2.3700	2.5300	+6.303%	1,618	20,534	+42.292%
2025-06-09	2.1700	2.4400	2.1700	2.3800	+12.264%	965	19,768	+51.261%
2025-06-06	2.1200	2.2000	2.0900	2.1200	+7.071%	166	19,609	+69.811%
2025-06-05	2.1000	2.1000	1.9800	1.9800	-7.042%	105	19,549	+81.818%
2025-06-04	2.1500	2.1900	2.0700	2.1300	-0.930%	129	19,552	+69.014%
2025-06-03	2.1000	2.1500	2.0500	2.1500	-0.463%	75	19,543	+67.442%
2025-06-02	2.1500	2.1900	2.1000	2.1600	-1.818%	318	19,543	+66.667%
2025-05-30	2.1300	2.2800	2.1300	2.2000	-0.452%	42	19,612	+63.636%
2025-05-29	2.2500	2.2500	2.1700	2.2100	+2.791%	274	19,614	+62.896%
2025-05-28	2.2500	2.2500	2.1000	2.1500	-7.725%	24	19,606	+67.442%
2025-05-27	2.2200	2.3300	2.2200	2.3300	+6.393%	65	19,604	+54.506%
2025-05-23	2.1100	2.1900	2.0700	2.1900	+1.860%	20	19,605	+64.384%
2025-05-22	2.0100	2.1500	1.9900	2.1500	+2.381%	66	19,605	+67.442%
2025-05-21	2.2200	2.3600	2.1000	2.1000	-9.871%	418	19,605	+71.429%
2025-05-20	2.1300	2.4300	2.1300	2.3300	+10.427%	511	19,944	+54.506%
2025-05-19	2.0500	2.1100	1.9800	2.1100	+5.500%	134	20,029	+70.616%
2025-05-16	1.9100	2.0200	1.9000	2.0000	+2.564%	606	19,989	+80.000%
2025-05-15	1.6100	1.9500	1.6100	1.9500	+18.902%	559	19,722	+84.615%
2025-05-14	1.9100	1.9200	1.6000	1.6400	-16.751%	4,140	19,687	+119.512%
2025-05-13	1.9000	1.9900	1.8500	1.9700	-6.190%	218	16,241	+82.741%
2025-05-12	1.8000	2.1000	1.8000	2.1000	+11.702%	1,342	16,229	+71.429%
2025-05-09	1.9200	1.9300	1.8300	1.8800	-5.528%	316	15,113	+91.489%
2025-05-08	1.8000	2.0000	1.8000	1.9900	+7.568%	169	15,056	+80.905%
2025-05-07	1.9800	2.1200	1.8500	1.8500	-4.145%	65	15,045	+94.595%
2025-05-06	2.2900	2.2900	1.9200	1.9300	-19.583%	596	15,047	+86.528%
2025-05-05	2.4300	2.5600	2.3000	2.4000	-3.614%	383	15,068	+50.000%
2025-05-02	2.3500	2.5500	2.3100	2.4900	+3.750%	800	15,271	+44.578%
2025-05-01	2.5000	2.5000	2.3200	2.4000	-8.397%	180	15,059	+50.000%
2025-04-30	2.4000	2.6200	2.4000	2.6200	+13.420%	217	15,050	+37.405%
2025-04-29	1.8600	2.4500	1.8000	2.3100	+15.500%	352	15,014	+55.844%
2025-04-28	2.1000	2.1600	1.9500	2.0000	+1.010%	219	15,182	+80.000%
2025-04-25	1.8500	2.0700	1.8500	1.9800	-1.000%	130	15,345	+81.818%
2025-04-24	1.8200	2.0000	1.8200	2.0000	+6.383%	109	15,366	+80.000%
2025-04-23	2.0100	2.1400	1.8400	1.8800	-5.528%	204	15,399	+91.489%
2025-04-22	1.8200	1.9900	1.7900	1.9900	+12.429%	860	15,485	+80.905%
2025-04-21	1.8100	1.8100	1.7200	1.7700	0.000%	162	15,326	+103.390%
2025-04-17	1.8500	2.0000	1.7600	1.7700	-4.324%	92	15,322	+103.390%
2025-04-16	1.8700	1.9700	1.8000	1.8500	-2.632%	189	15,322	+94.595%
2025-04-15	1.8200	2.1000	1.8100	1.9000	+6.742%	884	15,371	+89.474%
2025-04-14	1.8000	1.8600	1.6600	1.7800	+3.488%	396	14,929	+102.247%
2025-04-11	1.7100	1.8600	1.5300	1.7200	-1.714%	718	14,946	+109.302%
2025-04-10	1.9800	1.9800	1.6000	1.7500	-7.407%	2,747	14,980	+105.714%
2025-04-09	1.5800	2.1000	1.5800	1.8900	+13.855%	875	15,140	+90.476%
2025-04-08	2.2000	2.2000	1.6300	1.6600	-22.791%	1,300	15,229	+116.867%
2025-04-07	1.8600	2.3600	1.7500	2.1500	-2.715%	11,793	15,085	+67.442%
2025-04-04	2.4000	2.4200	2.1400	2.2100	-14.341%	4,685	9,880	+62.896%
2025-04-03	2.7200	2.8000	2.5200	2.5800	-8.185%	376	10,120	+39.535%
2025-04-02	2.6500	2.8700	2.5500	2.8100	+4.074%	474	10,104	+28.114%
2025-04-01	2.9000	2.9000	2.6300	2.7000	-11.475%	328	10,179	+33.333%
2025-03-31	2.9000	3.0500	2.7200	3.0500	+1.329%	158	9,869	+18.033%
2025-03-28	2.9000	3.0700	2.8000	3.0100	+2.730%	250	9,883	+19.601%
2025-03-27	3.1000	3.1500	2.8300	2.9300	-3.934%	400	9,826	+22.867%
2025-03-26	3.3000	3.3000	3.0200	3.0500	-6.728%	449	9,506	+18.033%
2025-03-25	3.4000	3.4400	3.2100	3.2700	-6.571%	472	9,252	+10.092%
2025-03-24	3.5500	3.6000	3.4500	3.5000	-5.405%	195	8,846	+2.857%
2025-03-21	3.6000	3.7000	3.4500	3.7000	+3.064%	136	8,698	-2.703%
2025-03-20	3.7000	3.7000	3.5500	3.5900	-1.102%	74	8,723	+0.279%
2025-03-19	3.7500	3.7700	3.6200	3.6300	-0.820%	60	8,685	-0.826%
2025-03-18	3.7500	3.7500	3.6600	3.6600	+1.667%	192	8,659	-1.639%
2025-03-17	3.5000	3.6400	3.4400	3.6000	+2.857%	74	8,753	0.000%
2025-03-14	3.4500	3.5100	3.4000	3.5000	+0.575%	178	8,702	+2.857%
2025-03-13	3.6000	3.7500	3.4000	3.4800	-1.972%	83	8,623	+3.448%
2025-03-12	3.6000	3.6000	3.4500	3.5500	-3.270%	288	8,623	+1.408%
2025-03-11	3.7500	3.7500	3.6000	3.6700	-10.706%	95	8,340	-1.907%
2025-03-10	4.0500	4.2900	4.0000	4.1100	+2.750%	282	8,267	-12.409%
2025-03-07	3.9000	4.1500	3.8500	4.0000	+6.667%	276	8,491	-10.000%
2025-03-06	3.6500	3.8200	3.6200	3.7500	+5.337%	85	8,532	-4.000%
2025-03-05	3.5500	3.6500	3.5500	3.5600	+7.879%	61	8,596	+1.124%
2025-03-04	3.7500	3.7500	3.3000	3.3000	-7.563%	206	8,578	+9.091%
2025-03-03	3.8500	4.1600	3.5700	3.5700	-4.800%	126	8,513	+0.840%