Dark

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

EOD

Jul 7, 2026

1.02-0.971%(-0.01)1,136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.1700	1.2500	1.0200	1.0200	-0.971%	1,136	28,840	0.000%
2026-07-06	1.1000	1.1000	0.9300	1.0300	-18.254%	689	28,257	-0.971%
2026-07-02	1.2000	1.3400	1.1500	1.2600	+20.000%	536	28,130	-19.048%
2026-07-01	1.1100	1.1100	0.9800	1.0500	-2.778%	216	28,130	-2.857%
2026-06-30	1.1000	1.1700	1.0500	1.0800	-12.195%	685	28,084	-5.556%
2026-06-29	1.2600	1.3200	1.1300	1.2300	+0.820%	152	27,843	-17.073%
2026-06-26	1.0000	1.2500	1.0000	1.2200	+27.083%	446	27,776	-16.393%
2026-06-25	1.2500	1.2500	0.9600	0.9600	-14.286%	339	27,823	+6.250%
2026-06-24	1.5000	1.5800	1.0900	1.1200	-22.759%	285	27,618	-8.929%
2026-06-23	1.6400	1.7400	1.4500	1.4500	-9.375%	418	27,552	-29.655%
2026-06-22	1.6500	1.7100	1.6000	1.6000	-12.568%	135	27,310	-36.250%
2026-06-18	1.9500	1.9900	1.6300	1.8300	-20.087%	457	27,072	-44.262%
2026-06-17	2.1700	2.3500	2.1700	2.2900	-0.866%	39	27,072	-55.459%
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	-55.459%
2026-06-12	2.5500	2.6000	2.4000	2.4000	-2.041%	102	27,092	-57.500%
2026-06-11	2.3100	2.6700	2.3100	2.4500	+13.953%	74	27,092	-58.367%
2026-06-10	2.1600	2.2900	2.1000	2.1500	-2.273%	116	27,103	-52.558%
2026-06-09	2.1000	2.3000	2.0100	2.2000	+2.326%	96	27,079	-53.636%
2026-06-08	2.4500	2.6000	2.0500	2.1500	-10.042%	414	27,098	-52.558%
2026-06-05	2.4000	2.5500	2.2900	2.3900	+6.696%	256	27,125	-57.322%
2026-06-04	2.3000	2.3500	2.1900	2.2400	+10.891%	98	27,190	-54.464%
2026-06-03	2.1500	2.1600	1.9900	2.0200	-7.763%	164	27,219	-49.505%
2026-06-02	2.0100	2.2000	2.0000	2.1900	-0.455%	182	27,213	-53.425%
2026-06-01	2.2000	2.2800	2.1200	2.2000	-10.569%	321	27,245	-53.636%
2026-05-29	2.4900	2.5200	2.4400	2.4600	-3.529%	161	27,456	-58.537%
2026-05-28	2.6000	2.6000	2.3400	2.5500	-3.409%	222	27,455	-60.000%
2026-05-27	2.7000	2.8000	2.4800	2.6400	+16.814%	331	27,564	-61.364%
2026-05-26	2.2900	2.2900	2.2600	2.2600	-6.996%	9	27,770	-54.867%
2026-05-22	2.5200	2.6100	2.3500	2.4300	+0.830%	138	27,771	-58.025%
2026-05-21	2.3000	2.4100	2.3000	2.4100	-1.230%	16	27,869	-57.676%
2026-05-20	2.3700	2.4900	2.3500	2.4400	+7.018%	36	27,869	-58.197%
2026-05-19	2.0900	2.4500	2.0800	2.2800	+9.091%	115	27,843	-55.263%
2026-05-18	2.1400	2.1400	2.0100	2.0900	-2.336%	146	27,843	-51.196%
2026-05-15	2.4400	2.4400	2.1300	2.1400	-12.295%	492	27,843	-52.336%
2026-05-14	2.4800	2.5000	2.4400	2.4400	-3.557%	35	27,689	-58.197%
2026-05-13	2.4400	2.5300	2.4200	2.5300	-2.317%	733	27,292	-59.684%
2026-05-12	2.6500	2.6500	2.4900	2.5900	+7.917%	78	27,292	-60.618%
2026-05-11	2.4900	2.6400	2.3900	2.4000	+1.266%	54	27,292	-57.500%
2026-05-08	2.4500	2.6500	2.3100	2.3700	-7.782%	1,233	27,301	-56.962%
2026-05-07	2.6500	2.6800	2.3000	2.5700	+0.784%	415	27,443	-60.311%
2026-05-06	2.6500	2.6500	2.4200	2.5500	-5.904%	77	27,613	-60.000%
2026-05-05	2.6100	2.7100	2.3700	2.7100	+5.039%	150	27,612	-62.362%
2026-05-04	2.5300	2.7000	2.5300	2.5800	-3.731%	153	27,557	-60.465%
2026-05-01	2.6700	2.7800	2.6700	2.6800	-8.844%	287	27,485	-61.940%
2026-04-30	2.8000	2.9700	2.8000	2.9400	+10.112%	51	27,485	-65.306%
2026-04-29	2.7200	2.7600	2.5900	2.6700	-1.111%	107	27,482	-61.798%
2026-04-28	3.2600	3.2600	2.7000	2.7000	-11.765%	99	27,476	-62.222%
2026-04-27	3.3000	3.3000	3.0500	3.0600	-3.165%	182	27,472	-66.667%
2026-04-24	2.9100	3.3500	2.9100	3.1600	+8.966%	37	27,450	-67.722%
2026-04-23	3.0000	3.0000	2.7200	2.9000	-4.918%	534	27,450	-64.828%
2026-04-22	3.3300	3.3300	3.0000	3.0500	-10.294%	326	27,498	-66.557%
2026-04-21	3.5400	3.6100	3.2500	3.4000	-5.556%	413	27,325	-70.000%
2026-04-20	3.6000	3.7200	3.6000	3.6000	0.000%	27	27,325	-71.667%
2026-04-17	3.4700	3.7000	3.4700	3.6000	+9.091%	260	27,317	-71.667%
2026-04-16	3.5000	3.5000	3.3000	3.3000	-3.509%	51	27,272	-69.091%
2026-04-15	3.4000	3.6000	3.3000	3.4200	+0.293%	25	27,276	-70.175%
2026-04-14	3.4500	3.4700	3.3500	3.4100	-3.944%	78	27,292	-70.088%
2026-04-13	3.1000	3.5500	3.1000	3.5500	+10.938%	152	27,293	-71.268%
2026-04-10	3.4200	3.4200	3.2000	3.2000	-11.111%	55	27,302	-68.125%
2026-04-09	3.6500	3.6500	3.5500	3.6000	0.000%	25	27,254	-71.667%
2026-04-08	3.4500	3.6000	3.3000	3.6000	+4.348%	96	27,256	-71.667%
2026-04-07	3.7500	3.8500	3.2500	3.4500	-16.465%	87	27,247	-70.435%
2026-04-06	4.2500	4.2600	4.1300	4.1300	-6.136%	59	27,222	-75.303%
2026-04-02	4.6800	4.7000	4.4000	4.4000	-3.297%	406	27,250	-76.818%
2026-04-01	4.3000	4.6000	4.2500	4.5500	+13.750%	178	27,250	-77.582%
2026-03-31	4.0500	4.4000	4.0000	4.0000	-1.235%	232	27,250	-74.500%
2026-03-30	3.7500	4.0500	3.7000	4.0500	+12.500%	48	27,335	-74.815%
2026-03-27	3.9500	3.9500	3.6000	3.6000	-6.494%	375	27,324	-71.667%
2026-03-26	3.9500	4.0000	3.8500	3.8500	+2.941%	495	27,307	-73.506%
2026-03-25	3.7000	3.8500	3.7000	3.7400	+6.857%	1,046	27,328	-72.727%
2026-03-24	3.3200	3.5500	3.3200	3.5000	+2.941%	23	27,428	-70.857%
2026-03-23	3.3700	3.4100	3.3500	3.4000	-1.449%	87	27,420	-70.000%
2026-03-20	3.5800	3.5800	3.4000	3.4500	-9.686%	325	27,493	-70.435%
2026-03-19	3.8300	4.0000	3.6500	3.8200	+1.867%	135	27,573	-73.298%
2026-03-18	3.6500	3.7500	3.6500	3.7500	-5.303%	397	27,582	-72.800%
2026-03-17	3.5300	4.0500	3.5000	3.9600	+21.472%	290	27,906	-74.242%
2026-03-16	3.3000	3.4000	3.2000	3.2600	-1.212%	400	28,098	-68.712%
2026-03-13	3.6000	3.7000	3.3000	3.3000	-4.899%	118	28,189	-69.091%
2026-03-12	3.4900	3.5700	3.4000	3.4700	-8.684%	48	28,198	-70.605%
2026-03-11	3.6500	3.8000	3.5500	3.8000	+3.542%	68	28,225	-73.158%
2026-03-10	3.3500	3.7300	3.3500	3.6700	+11.212%	296	28,228	-72.207%
2026-03-09	3.4000	3.4000	3.1000	3.3000	-8.333%	103	28,090	-69.091%
2026-03-06	3.0500	3.6000	3.0500	3.6000	+12.500%	896	28,543	-71.667%
2026-03-05	2.8500	3.2000	2.8500	3.2000	-1.538%	280	28,365	-68.125%
2026-03-04	3.3000	3.3000	3.0500	3.2500	-4.412%	259	28,486	-68.615%
2026-03-03	3.4300	3.4600	3.1500	3.4000	-9.333%	397	28,444	-70.000%
2026-03-02	3.9000	3.9000	3.6500	3.7500	-5.063%	46	28,481	-72.800%
2026-02-27	3.7000	3.9500	3.7000	3.9500	+10.644%	92	28,507	-74.177%
2026-02-26	3.4600	3.6500	3.3500	3.5700	+0.563%	176	28,581	-71.429%
2026-02-25	3.6500	3.6500	3.3500	3.5500	-1.389%	242	28,789	-71.268%
2026-02-24	3.7300	3.7500	3.5500	3.6000	+2.273%	734	28,789	-71.667%
2026-02-23	3.0500	3.5500	3.0500	3.5200	+10.000%	220	28,830	-71.023%
2026-02-20	3.1000	3.2500	3.0900	3.2000	-3.614%	134	28,932	-68.125%
2026-02-19	3.4200	3.5000	3.2000	3.3200	-10.270%	393	28,896	-69.277%
2026-02-18	3.0500	3.8000	3.0500	3.7000	-3.896%	213	28,921	-72.432%
2026-02-17	4.0000	4.1500	3.6000	3.8500	-3.750%	350	29,052	-73.506%
2026-02-13	4.0500	4.2500	4.0000	4.0000	+2.564%	314	29,219	-74.500%
2026-02-12	3.9000	4.1500	3.8500	3.9000	-6.024%	605	29,219	-73.846%
2026-02-11	3.8500	4.2500	3.8000	4.1500	+3.491%	465	29,391	-75.422%
2026-02-10	3.6800	4.0500	3.6800	4.0100	+12.640%	368	29,627	-74.564%
2026-02-09	3.7500	3.7500	3.4000	3.5600	-5.067%	469	29,905	-71.348%
2026-02-06	3.3000	3.8000	3.2000	3.7500	+15.385%	1,003	30,262	-72.800%
2026-02-05	3.5000	3.6000	3.2500	3.2500	-4.412%	506	30,803	-68.615%
2026-02-04	2.9700	3.5000	2.9700	3.4000	+26.394%	916	31,047	-70.000%
2026-02-03	2.6900	2.9100	2.3100	2.6900	-16.460%	1,965	31,624	-62.082%
2026-02-02	3.1400	3.2600	3.1000	3.2200	+3.871%	718	32,088	-68.323%
2026-01-30	2.9500	3.1500	2.8100	3.1000	+5.802%	283	32,466	-67.097%
2026-01-29	2.9000	3.0000	2.8200	2.9300	+3.901%	256	32,502	-65.188%
2026-01-28	3.1500	3.1500	2.7000	2.8200	-11.321%	919	32,385	-63.830%
2026-01-27	2.8600	3.4000	2.8600	3.1800	+15.636%	1,317	32,145	-67.925%
2026-01-26	2.7000	2.8000	2.5900	2.7500	+5.364%	1,091	32,802	-62.909%
2026-01-23	2.6000	2.7100	2.4600	2.6100	-2.974%	214	32,124	-60.920%
2026-01-22	2.6000	2.8000	2.4900	2.6900	+5.906%	1,287	32,126	-62.082%
2026-01-21	2.3800	2.5500	2.3000	2.5400	+8.085%	771	31,984	-59.843%
2026-01-20	2.0600	2.5100	2.0600	2.3500	-5.242%	192	31,565	-56.596%
2026-01-16	2.5000	2.6000	2.4000	2.4800	-3.876%	795	31,286	-58.871%
2026-01-15	2.2500	2.6800	2.2000	2.5800	+5.738%	292	31,286	-60.465%
2026-01-14	2.2200	2.5200	2.2000	2.4400	+13.488%	647	31,245	-58.197%
2026-01-13	2.3800	2.3800	2.0900	2.1500	-4.444%	702	30,940	-52.558%
2026-01-12	2.4000	2.5800	2.1400	2.2500	-4.255%	342	30,671	-54.667%
2026-01-09	2.3300	2.4100	2.2400	2.3500	+4.911%	341	30,711	-56.596%
2026-01-08	2.2800	2.4300	2.2400	2.2400	-0.444%	663	30,615	-54.464%
2026-01-07	2.5500	2.5500	2.2100	2.2500	-4.255%	837	30,005	-54.667%
2026-01-06	2.2000	2.6900	2.2000	2.3500	+6.335%	222	29,326	-56.596%
2026-01-05	2.2500	2.2900	2.0800	2.2100	0.000%	158	29,326	-53.846%
2026-01-02	2.1100	2.3700	2.0700	2.2100	+4.245%	2,120	29,362	-53.846%
2025-12-31	2.1800	2.1800	2.0800	2.1200	-3.196%	532	28,016	-51.887%
2025-12-30	2.1500	2.2400	2.1200	2.1900	+0.459%	551	28,016	-53.425%
2025-12-29	2.2900	2.3500	2.1800	2.1800	-2.242%	296	28,163	-53.211%
2025-12-26	2.2000	2.2800	2.1700	2.2300	-0.889%	242	28,236	-54.260%
2025-12-24	2.1700	2.3000	2.1700	2.2500	+3.211%	144	28,182	-54.667%
2025-12-23	2.4200	2.4200	2.1700	2.1800	-10.656%	527	28,182	-53.211%
2025-12-22	2.4900	2.4900	2.3800	2.4400	+2.092%	182	28,055	-58.197%
2025-12-19	2.3300	2.7000	2.3200	2.3900	+1.702%	660	28,043	-57.322%
2025-12-18	2.4100	2.4200	2.2600	2.3500	-2.083%	350	27,761	-56.596%
2025-12-17	2.5800	2.6300	2.4000	2.4000	-9.091%	687	27,617	-57.500%
2025-12-16	3.0500	3.0500	2.3400	2.6400	-18.769%	1,340	27,832	-61.364%
2025-12-15	2.9600	3.3500	2.9600	3.2500	+11.684%	709	27,248	-68.615%
2025-12-12	2.9400	3.0900	2.8700	2.9100	+2.827%	90	27,251	-64.948%
2025-12-11	2.9000	3.0500	2.7900	2.8300	-3.741%	231	27,278	-63.958%
2025-12-10	2.6800	2.9400	2.6300	2.9400	+10.943%	170	27,196	-65.306%
2025-12-09	3.0000	3.1000	2.5700	2.6500	-9.864%	58	27,097	-61.509%
2025-12-08	3.0000	3.1500	2.9400	2.9400	-4.854%	355	27,046	-65.306%
2025-12-05	2.9000	3.1000	2.9000	3.0900	+8.042%	144	27,039	-66.990%
2025-12-04	2.9600	2.9600	2.7300	2.8600	+1.418%	289	27,122	-64.336%
2025-12-03	2.6900	2.9400	2.6900	2.8200	+8.462%	290	27,034	-63.830%
2025-12-02	2.6200	2.6400	2.5500	2.6000	-2.622%	152	27,046	-60.769%
2025-12-01	2.9500	3.0000	2.6500	2.6700	-9.184%	543	26,951	-61.798%
2025-11-28	3.0000	3.0000	2.8800	2.9400	-0.676%	66	27,168	-65.306%
2025-11-26	2.9000	3.0000	2.9000	2.9600	-1.333%	302	26,960	-65.541%
2025-11-25	2.8300	3.1500	2.8300	3.0000	+7.914%	300	26,960	-66.000%
2025-11-24	2.7700	2.8600	2.7100	2.7800	+1.832%	244	27,035	-63.309%
2025-11-21	2.6000	2.9900	2.5800	2.7300	+13.750%	634	27,080	-62.637%
2025-11-20	2.6000	2.6000	2.3000	2.4000	-10.781%	389	27,154	-57.500%
2025-11-19	2.9100	2.9300	2.5900	2.6900	-10.033%	306	27,115	-62.082%
2025-11-18	2.8000	2.9900	2.7400	2.9900	+8.727%	226	27,145	-65.886%
2025-11-17	2.8000	3.0500	2.7500	2.7500	-2.482%	233	27,202	-62.909%
2025-11-14	2.9500	3.0000	2.7200	2.8200	-11.875%	730	27,318	-63.830%
2025-11-13	3.1500	3.5200	3.1000	3.2000	+2.894%	436	27,163	-68.125%
2025-11-12	2.9800	3.3100	2.8300	3.1100	+5.782%	609	27,394	-67.203%
2025-11-11	2.4000	2.9500	2.3500	2.9400	+30.088%	716	27,459	-65.306%
2025-11-10	3.2500	3.2500	2.0700	2.2600	+0.444%	599	27,586	-54.867%
2025-11-07	2.3500	2.4500	2.2000	2.2500	-4.255%	245	27,600	-54.667%
2025-11-06	2.2500	2.5000	2.2300	2.3500	+4.444%	957	27,674	-56.596%
2025-11-05	2.1200	2.3000	2.0500	2.2500	+3.687%	155	27,842	-54.667%
2025-11-04	2.5700	2.6500	2.0800	2.1700	-7.660%	429	27,785	-52.995%
2025-11-03	2.2500	2.3700	2.1900	2.3500	+0.858%	492	27,448	-56.596%
2025-10-31	2.0800	2.3400	2.0800	2.3300	+7.373%	77	27,448	-56.223%
2025-10-30	2.2200	2.4400	2.0500	2.1700	+3.333%	639	27,416	-52.995%
2025-10-29	2.1500	2.2500	2.1000	2.1000	-2.778%	368	27,416	-51.429%
2025-10-28	2.2800	2.3900	2.1200	2.1600	-5.263%	358	27,427	-52.778%
2025-10-27	2.3100	2.3800	2.2500	2.2800	+0.441%	53	27,379	-55.263%
2025-10-24	2.3500	2.4300	2.2700	2.2700	-2.155%	454	27,379	-55.066%
2025-10-23	2.3100	2.3700	2.2500	2.3200	-0.855%	183	27,138	-56.034%
2025-10-22	2.4200	2.4200	2.3000	2.3400	-0.426%	359	27,074	-56.410%
2025-10-21	2.3500	2.4800	2.3500	2.3500	+2.174%	257	26,812	-56.596%
2025-10-20	2.3400	2.4500	2.2700	2.3000	-0.862%	1,488	26,703	-55.652%
2025-10-17	2.2000	2.4700	2.2000	2.3200	+5.936%	319	26,532	-56.034%
2025-10-16	2.3300	2.4000	2.1900	2.1900	-4.783%	245	26,290	-53.425%
2025-10-15	2.3100	2.4300	2.1800	2.3000	-4.167%	454	26,195	-55.652%
2025-10-14	2.5100	2.5700	2.3500	2.4000	-3.226%	267	26,073	-57.500%
2025-10-13	2.5700	2.6000	2.4200	2.4800	-3.502%	147	25,896	-58.871%
2025-10-10	2.7400	2.7400	2.4300	2.5700	-6.545%	416	25,849	-60.311%
2025-10-09	3.0000	3.0500	2.7400	2.7500	-8.027%	985	25,731	-62.909%
2025-10-08	3.4500	3.4600	2.9500	2.9900	-12.059%	1,133	25,531	-65.886%
2025-10-07	3.5500	3.5500	3.3000	3.4000	-2.857%	497	25,312	-70.000%
2025-10-06	3.9500	3.9600	3.5000	3.5000	-12.500%	359	25,312	-70.857%
2025-10-03	3.9300	4.2500	3.8500	4.0000	+3.627%	1,776	25,293	-74.500%
2025-10-02	2.8700	3.9000	2.8700	3.8600	-1.279%	675	24,482	-73.575%
2025-10-01	3.1000	4.1000	2.8800	3.9100	+36.713%	3,856	24,516	-73.913%
2025-09-30	1.9400	2.9300	1.8900	2.8600	+53.763%	2,347	26,045	-64.336%
2025-09-29	1.8700	1.9000	1.7800	1.8600	+1.639%	720	26,743	-45.161%
2025-09-26	1.8900	1.8900	1.7700	1.8300	+1.667%	759	27,084	-44.262%
2025-09-25	2.0200	2.2500	1.7900	1.8000	-9.548%	1,023	26,934	-43.333%
2025-09-24	2.0000	2.0600	1.9400	1.9900	-0.995%	939	26,352	-48.744%
2025-09-23	1.9000	2.0700	1.9000	2.0100	+6.349%	776	26,470	-49.254%
2025-09-22	1.8800	2.2500	1.8800	1.8900	+1.070%	1,203	27,069	-46.032%
2025-09-19	1.9500	1.9700	1.7000	1.8700	-2.604%	1,023	27,103	-45.455%
2025-09-18	1.8500	1.9500	1.8300	1.9200	+3.784%	209	26,443	-46.875%
2025-09-17	1.9000	2.0200	1.8500	1.8500	+2.778%	175	26,337	-44.865%
2025-09-16	1.9000	2.0000	1.7700	1.8000	-3.743%	543	26,236	-43.333%
2025-09-15	1.8900	1.9000	1.7100	1.8700	+1.630%	775	25,947	-45.455%
2025-09-12	2.1800	2.2500	1.7500	1.8400	-18.584%	962	25,536	-44.565%
2025-09-11	2.2200	2.2900	2.1500	2.2600	+6.103%	562	24,721	-54.867%
2025-09-10	2.0800	2.1700	2.0500	2.1300	-1.843%	688	24,213	-52.113%
2025-09-09	2.2000	2.2200	2.1700	2.1700	+0.930%	43	23,719	-52.995%
2025-09-08	2.2300	2.2300	2.0100	2.1500	-2.715%	104	23,704	-52.558%
2025-09-05	2.1600	2.3200	2.1200	2.2100	+5.238%	9	23,684	-53.846%
2025-09-04	2.2000	2.2000	2.0000	2.1000	-5.830%	169	23,679	-51.429%
2025-09-03	2.2300	2.3000	2.2300	2.2300	-4.701%	184	23,656	-54.260%
2025-09-02	2.2500	2.3400	2.2200	2.3400	+4.933%	158	23,649	-56.410%
2025-08-29	2.2900	2.2900	2.2300	2.2300	+1.364%	191	23,497	-54.260%
2025-08-28	2.3300	2.3300	2.1100	2.2000	-11.290%	399	23,497	-53.636%
2025-08-27	2.4600	2.4800	2.3100	2.4800	+5.532%	220	23,398	-58.871%
2025-08-26	2.5200	2.5500	2.3500	2.3500	-6.000%	549	23,448	-56.596%
2025-08-25	2.5700	2.5800	2.4400	2.5000	-13.793%	325	23,495	-59.200%
2025-08-22	2.9500	3.0600	2.8500	2.9000	+2.473%	192	23,465	-64.828%
2025-08-21	2.6000	2.9200	2.5700	2.8300	+8.846%	161	23,450	-63.958%
2025-08-20	2.6000	2.6800	2.6000	2.6000	+1.961%	82	23,497	-60.769%
2025-08-19	2.5500	2.6000	2.4500	2.5500	+1.594%	129	23,528	-60.000%
2025-08-18	2.5300	2.6200	2.4800	2.5100	-0.791%	1,055	23,513	-59.363%
2025-08-15	2.4000	2.6100	2.4000	2.5300	+1.200%	472	23,501	-59.684%
2025-08-14	2.4900	2.5400	2.3800	2.5000	-5.660%	208	23,364	-59.200%
2025-08-13	2.3100	2.6500	2.3100	2.6500	+19.369%	211	23,312	-61.509%
2025-08-12	2.2000	2.2300	2.1200	2.2200	-1.333%	496	23,318	-54.054%
2025-08-11	2.3000	2.3700	2.1500	2.2500	0.000%	99	23,240	-54.667%
2025-08-08	2.0500	2.2500	1.8500	2.2500	+8.173%	115	23,246	-54.667%
2025-08-07	1.9400	2.1200	1.9000	2.0800	+8.901%	178	23,195	-50.962%
2025-08-06	2.1900	2.1900	1.9000	1.9100	-18.376%	825	23,201	-46.597%
2025-08-05	2.2700	2.4200	2.1000	2.3400	+25.134%	392	23,174	-56.410%
2025-08-04	1.9000	1.9900	1.7900	1.8700	-1.579%	134	23,103	-45.455%
2025-08-01	1.7500	1.9000	1.7500	1.9000	+9.195%	91	23,108	-46.316%
2025-07-31	1.9000	2.0000	1.7200	1.7400	-13.000%	301	23,112	-41.379%
2025-07-30	2.1600	2.1800	2.0000	2.0000	-8.676%	215	23,123	-49.000%
2025-07-29	2.0300	2.2000	2.0300	2.1900	-0.455%	57	23,124	-53.425%
2025-07-28	2.2300	2.4000	2.2000	2.2000	-9.836%	297	23,123	-53.636%
2025-07-25	2.4100	2.5500	2.4100	2.4400	-4.314%	29	23,022	-58.197%
2025-07-24	2.6200	2.7000	2.4600	2.5500	+0.394%	45	22,909	-60.000%
2025-07-23	2.5500	2.6300	2.5400	2.5400	+4.527%	322	22,987	-59.843%
2025-07-22	2.1800	2.4300	2.1800	2.4300	+17.391%	313	22,969	-58.025%
2025-07-21	2.1100	2.2000	2.0300	2.0700	-2.817%	938	22,813	-50.725%
2025-07-18	2.1700	2.2600	2.1000	2.1300	-5.333%	604	22,635	-52.113%
2025-07-17	2.3400	2.3400	2.1700	2.2500	-2.174%	93	22,632	-54.667%
2025-07-16	2.5400	2.5400	2.2500	2.3000	+2.222%	1,264	22,590	-55.652%
2025-07-15	2.5600	2.5600	2.0600	2.2500	-16.357%	232	21,871	-54.667%
2025-07-14	2.7900	2.7900	2.6400	2.6900	-4.610%	14	21,847	-62.082%
2025-07-11	2.8900	2.9600	2.7100	2.8200	-2.422%	736	21,845	-63.830%
2025-07-10	3.0000	3.1000	2.8500	2.8900	+5.474%	117	21,757	-64.706%
2025-07-09	2.9500	2.9500	2.6600	2.7400	-0.725%	33	21,720	-62.774%
2025-07-08	2.9100	3.0500	2.7300	2.7600	+0.730%	1,431	21,716	-63.043%
2025-07-07	2.7800	2.8500	2.6800	2.7400	-2.143%	43	21,742	-62.774%
2025-07-03	2.7100	2.8400	2.7100	2.8000	+3.321%	90	21,700	-63.571%
2025-07-02	2.6500	2.7700	2.6500	2.7100	+1.880%	579	21,700	-62.362%
2025-07-01	2.1000	2.7800	2.1000	2.6600	+20.909%	736	21,244	-61.654%
2025-06-30	2.2100	2.3000	2.1500	2.2000	-4.348%	193	20,717	-53.636%
2025-06-27	2.3300	2.3500	2.2500	2.3000	+2.222%	28	20,708	-55.652%
2025-06-26	2.3100	2.3500	2.2500	2.2500	-4.255%	106	20,706	-54.667%
2025-06-25	2.2500	2.3600	2.2500	2.3500	+1.732%	161	20,668	-56.596%
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	-54.054%
2025-06-20	2.3000	2.3500	2.2100	2.2600	+4.147%	86	20,488	-54.867%
2025-06-18	2.2500	2.4000	2.1700	2.1700	-5.652%	152	20,488	-52.995%
2025-06-17	2.3600	2.3700	2.2700	2.3000	-8.000%	96	20,488	-55.652%
2025-06-16	2.6100	2.6100	2.4400	2.5000	-3.101%	190	20,488	-59.200%
2025-06-13	2.7300	2.7700	2.5200	2.5800	-6.182%	210	20,476	-60.465%
2025-06-12	2.6500	2.8000	2.6200	2.7500	+8.268%	149	20,467	-62.909%
2025-06-11	2.6500	2.7000	2.5200	2.5400	+0.395%	245	20,490	-59.843%
2025-06-10	2.4500	2.5600	2.3700	2.5300	+6.303%	1,618	20,534	-59.684%
2025-06-09	2.1700	2.4400	2.1700	2.3800	+12.264%	965	19,768	-57.143%
2025-06-06	2.1200	2.2000	2.0900	2.1200	+7.071%	166	19,609	-51.887%
2025-06-05	2.1000	2.1000	1.9800	1.9800	-7.042%	105	19,549	-48.485%
2025-06-04	2.1500	2.1900	2.0700	2.1300	-0.930%	129	19,552	-52.113%
2025-06-03	2.1000	2.1500	2.0500	2.1500	-0.463%	75	19,543	-52.558%
2025-06-02	2.1500	2.1900	2.1000	2.1600	-1.818%	318	19,543	-52.778%
2025-05-30	2.1300	2.2800	2.1300	2.2000	-0.452%	42	19,612	-53.636%
2025-05-29	2.2500	2.2500	2.1700	2.2100	+2.791%	274	19,614	-53.846%
2025-05-28	2.2500	2.2500	2.1000	2.1500	-7.725%	24	19,606	-52.558%
2025-05-27	2.2200	2.3300	2.2200	2.3300	+6.393%	65	19,604	-56.223%
2025-05-23	2.1100	2.1900	2.0700	2.1900	+1.860%	20	19,605	-53.425%
2025-05-22	2.0100	2.1500	1.9900	2.1500	+2.381%	66	19,605	-52.558%
2025-05-21	2.2200	2.3600	2.1000	2.1000	-9.871%	418	19,605	-51.429%
2025-05-20	2.1300	2.4300	2.1300	2.3300	+10.427%	511	19,944	-56.223%
2025-05-19	2.0500	2.1100	1.9800	2.1100	+5.500%	134	20,029	-51.659%
2025-05-16	1.9100	2.0200	1.9000	2.0000	+2.564%	606	19,989	-49.000%
2025-05-15	1.6100	1.9500	1.6100	1.9500	+18.902%	559	19,722	-47.692%
2025-05-14	1.9100	1.9200	1.6000	1.6400	-16.751%	4,140	19,687	-37.805%
2025-05-13	1.9000	1.9900	1.8500	1.9700	-6.190%	218	16,241	-48.223%
2025-05-12	1.8000	2.1000	1.8000	2.1000	+11.702%	1,342	16,229	-51.429%
2025-05-09	1.9200	1.9300	1.8300	1.8800	-5.528%	316	15,113	-45.745%
2025-05-08	1.8000	2.0000	1.8000	1.9900	+7.568%	169	15,056	-48.744%
2025-05-07	1.9800	2.1200	1.8500	1.8500	-4.145%	65	15,045	-44.865%
2025-05-06	2.2900	2.2900	1.9200	1.9300	-19.583%	596	15,047	-47.150%
2025-05-05	2.4300	2.5600	2.3000	2.4000	-3.614%	383	15,068	-57.500%
2025-05-02	2.3500	2.5500	2.3100	2.4900	+3.750%	800	15,271	-59.036%
2025-05-01	2.5000	2.5000	2.3200	2.4000	-8.397%	180	15,059	-57.500%
2025-04-30	2.4000	2.6200	2.4000	2.6200	+13.420%	217	15,050	-61.069%
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	-49.000%
2025-04-25	1.8500	2.0700	1.8500	1.9800	-1.000%	130	15,345	-48.485%
2025-04-24	1.8200	2.0000	1.8200	2.0000	+6.383%	109	15,366	-49.000%
2025-04-23	2.0100	2.1400	1.8400	1.8800	-5.528%	204	15,399	-45.745%
2025-04-22	1.8200	1.9900	1.7900	1.9900	+12.429%	860	15,485	-48.744%
2025-04-21	1.8100	1.8100	1.7200	1.7700	0.000%	162	15,326	-42.373%
2025-04-17	1.8500	2.0000	1.7600	1.7700	-4.324%	92	15,322	-42.373%
2025-04-16	1.8700	1.9700	1.8000	1.8500	-2.632%	189	15,322	-44.865%
2025-04-15	1.8200	2.1000	1.8100	1.9000	+6.742%	884	15,371	-46.316%
2025-04-14	1.8000	1.8600	1.6600	1.7800	+3.488%	396	14,929	-42.697%
2025-04-11	1.7100	1.8600	1.5300	1.7200	-1.714%	718	14,946	-40.698%
2025-04-10	1.9800	1.9800	1.6000	1.7500	-7.407%	2,747	14,980	-41.714%
2025-04-09	1.5800	2.1000	1.5800	1.8900	+13.855%	875	15,140	-46.032%
2025-04-08	2.2000	2.2000	1.6300	1.6600	-22.791%	1,300	15,229	-38.554%
2025-04-07	1.8600	2.3600	1.7500	2.1500	-2.715%	11,793	15,085	-52.558%
2025-04-04	2.4000	2.4200	2.1400	2.2100	-14.341%	4,685	9,880	-53.846%
2025-04-03	2.7200	2.8000	2.5200	2.5800	-8.185%	376	10,120	-60.465%
2025-04-02	2.6500	2.8700	2.5500	2.8100	+4.074%	474	10,104	-63.701%
2025-04-01	2.9000	2.9000	2.6300	2.7000	-11.475%	328	10,179	-62.222%
2025-03-31	2.9000	3.0500	2.7200	3.0500	+1.329%	158	9,869	-66.557%
2025-03-28	2.9000	3.0700	2.8000	3.0100	+2.730%	250	9,883	-66.113%
2025-03-27	3.1000	3.1500	2.8300	2.9300	-3.934%	400	9,826	-65.188%
2025-03-26	3.3000	3.3000	3.0200	3.0500	-6.728%	449	9,506	-66.557%
2025-03-25	3.4000	3.4400	3.2100	3.2700	-6.571%	472	9,252	-68.807%
2025-03-24	3.5500	3.6000	3.4500	3.5000	-5.405%	195	8,846	-70.857%
2025-03-21	3.6000	3.7000	3.4500	3.7000	+3.064%	136	8,698	-72.432%
2025-03-20	3.7000	3.7000	3.5500	3.5900	-1.102%	74	8,723	-71.588%
2025-03-19	3.7500	3.7700	3.6200	3.6300	-0.820%	60	8,685	-71.901%
2025-03-18	3.7500	3.7500	3.6600	3.6600	+1.667%	192	8,659	-72.131%
2025-03-17	3.5000	3.6400	3.4400	3.6000	+2.857%	74	8,753	-71.667%
2025-03-14	3.4500	3.5100	3.4000	3.5000	+0.575%	178	8,702	-70.857%
2025-03-13	3.6000	3.7500	3.4000	3.4800	-1.972%	83	8,623	-70.690%
2025-03-12	3.6000	3.6000	3.4500	3.5500	-3.270%	288	8,623	-71.268%
2025-03-11	3.7500	3.7500	3.6000	3.6700	-10.706%	95	8,340	-72.207%
2025-03-10	4.0500	4.2900	4.0000	4.1100	+2.750%	282	8,267	-75.182%
2025-03-07	3.9000	4.1500	3.8500	4.0000	+6.667%	276	8,491	-74.500%
2025-03-06	3.6500	3.8200	3.6200	3.7500	+5.337%	85	8,532	-72.800%
2025-03-05	3.5500	3.6500	3.5500	3.5600	+7.879%	61	8,596	-71.348%
2025-03-04	3.7500	3.7500	3.3000	3.3000	-7.563%	206	8,578	-69.091%
2025-03-03	3.8500	4.1600	3.5700	3.5700	-4.800%	126	8,513	-71.429%
2025-02-28	3.6400	3.7500	3.5800	3.7500	0.000%	190	8,507	-72.800%
2025-02-27	3.7500	3.7700	3.6000	3.7500	-4.337%	57	8,488	-72.800%
2025-02-26	4.1000	4.2000	3.9000	3.9200	-4.390%	87	8,530	-73.980%
2025-02-25	3.9100	4.3000	3.9100	4.1000	0.000%	59	8,495	-75.122%
2025-02-24	3.6000	4.3500	3.6000	4.1000	+2.500%	506	8,541	-75.122%
2025-02-21	3.8000	4.0500	3.7000	4.0000	+6.101%	322	8,890	-74.500%
2025-02-20	3.7500	3.8000	3.7500	3.7700	+1.892%	12	8,981	-72.944%
2025-02-19	3.5000	3.8000	3.4500	3.7000	+4.225%	85	8,982	-72.432%
2025-02-18	3.6500	3.6500	3.4600	3.5500	-0.560%	213	8,952	-71.268%
2025-02-14	3.7500	3.7500	3.5000	3.5700	-3.514%	330	8,682	-71.429%
2025-02-13	3.5500	3.7000	3.5000	3.7000	+5.413%	160	8,682	-72.432%
2025-02-12	3.5000	3.6000	3.4000	3.5100	-0.284%	36	8,535	-70.940%
2025-02-11	3.6500	3.7000	3.5200	3.5200	-8.571%	525	8,511	-71.023%
2025-02-10	3.6000	3.9000	3.6000	3.8500	+5.479%	33	7,990	-73.506%
2025-02-07	3.7100	3.8000	3.5900	3.6500	-1.351%	402	7,987	-72.055%
2025-02-06	3.9900	3.9900	3.6900	3.7000	-11.905%	118	7,834	-72.432%
2025-02-05	3.9000	4.3400	3.8000	4.2000	+13.514%	137	7,731	-75.714%
2025-02-04	3.9500	3.9500	3.5600	3.7000	-8.642%	272	7,749	-72.432%
2025-02-03	4.1000	4.1400	3.8000	4.0500	-3.571%	46	7,553	-74.815%
2025-01-31	4.1000	4.2000	4.1000	4.2000	+1.205%	28	7,528	-75.714%
2025-01-30	4.2700	4.3500	4.1500	4.1500	-2.810%	23	7,514	-75.422%
2025-01-29	4.2500	4.4000	4.2500	4.2700	+0.471%	13	7,502	-76.112%
2025-01-28	4.2000	4.4000	3.9200	4.2500	-0.701%	343	7,491	-76.000%
2025-01-27	4.1000	4.5000	4.0500	4.2800	+10.026%	147	7,576	-76.168%
2025-01-24	4.0000	4.0900	3.8900	3.8900	+0.517%	462	7,692	-73.779%
2025-01-23	3.8600	3.8700	3.7400	3.8700	+4.595%	1,039	7,526	-73.643%
2025-01-22	3.9000	3.9000	3.7000	3.7000	-7.500%	738	6,504	-72.432%
2025-01-21	4.6000	4.6000	3.8900	4.0000	+8.992%	101	5,791	-74.500%
2025-01-17	4.0000	4.0300	3.6700	3.6700	-7.089%	194	5,608	-72.207%
2025-01-16	3.8000	3.9500	3.7500	3.9500	+1.282%	143	5,608	-74.177%
2025-01-15	4.0500	4.0500	3.8300	3.9000	0.000%	285	5,698	-73.846%
2025-01-14	4.0000	4.0600	3.8500	3.9000	-6.699%	95	5,478	-73.846%