Dark

PFE20270115C27
PFE Jan 15 2027 27.00 Call (PFE270115C00027000)
option OPRA

EOD

Aug 20, 2026

2.21-9.426%(-0.23)282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3000	2.4000	2.0600	2.2100	-9.426%	282	58,169	0.000%
2026-08-19	2.0200	2.5900	1.9800	2.4400	+41.040%	1,669	58,347	-9.426%
2026-08-18	1.7300	1.8100	1.7000	1.7300	+13.816%	520	58,832	+27.746%
2026-08-17	1.3600	1.6000	1.3600	1.5200	+4.828%	1,427	59,024	+45.395%
2026-08-14	1.3700	1.5600	1.3000	1.4500	+0.694%	78	59,642	+52.414%
2026-08-13	1.3300	1.5800	1.3300	1.4400	+14.286%	448	59,652	+53.472%
2026-08-12	1.2500	1.3100	1.2200	1.2600	-10.638%	564	59,597	+75.397%
2026-08-11	1.6200	1.7600	1.3800	1.4100	-17.059%	5,372	57,892	+56.738%
2026-08-10	1.4700	1.7600	1.4700	1.7000	+14.865%	1,730	58,182	+30.000%
2026-08-07	1.2800	1.5300	1.2800	1.4800	+18.400%	1,206	58,126	+49.324%
2026-08-06	1.1700	1.2700	1.1200	1.2500	+15.741%	1,049	58,127	+76.800%
2026-08-05	1.0600	1.0800	0.9500	1.0800	+13.684%	353	57,677	+104.630%
2026-08-04	0.8000	1.1500	0.8000	0.9500	+5.556%	5,637	57,545	+132.632%
2026-08-03	0.9200	0.9200	0.8000	0.9000	0.000%	145	54,135	+145.556%
2026-07-31	0.7900	0.9400	0.7900	0.9000	+11.111%	88	54,128	+145.556%
2026-07-30	0.8600	0.8600	0.7000	0.8100	-11.957%	384	54,158	+172.840%
2026-07-29	1.0000	1.0000	0.9000	0.9200	-7.071%	733	54,116	+140.217%
2026-07-28	1.0000	1.0700	0.9200	0.9900	+23.750%	927	53,792	+123.232%
2026-07-27	0.7300	0.8200	0.7200	0.8000	+8.108%	182	53,745	+176.250%
2026-07-24	0.7700	0.7800	0.7200	0.7400	-2.632%	90	53,839	+198.649%
2026-07-23	0.7400	0.7900	0.7200	0.7600	0.000%	215	53,833	+190.789%
2026-07-22	0.8000	0.8200	0.7500	0.7600	-2.564%	1,600	53,910	+190.789%
2026-07-21	0.7200	0.8000	0.7000	0.7800	+8.333%	1,509	53,449	+183.333%
2026-07-20	0.7900	0.7900	0.7000	0.7200	-13.253%	852	53,197	+206.944%
2026-07-17	0.9200	1.0000	0.8200	0.8300	+2.469%	193	53,337	+166.265%
2026-07-16	0.8000	0.9100	0.7800	0.8100	+14.085%	1,581	53,308	+172.840%
2026-07-15	0.6100	0.7400	0.6100	0.7100	+24.561%	823	53,350	+211.268%
2026-07-14	0.6100	0.6200	0.5700	0.5700	-10.938%	182	53,385	+287.719%
2026-07-13	0.6300	0.6800	0.6200	0.6400	+10.345%	153	53,465	+245.313%
2026-07-10	0.5900	0.6300	0.5200	0.5800	-3.333%	477	53,456	+281.034%
2026-07-09	0.5900	0.6300	0.5900	0.6000	+1.695%	179	53,243	+268.333%
2026-07-08	0.7100	0.7100	0.5900	0.5900	-3.279%	781	53,180	+274.576%
2026-07-07	0.5800	0.6400	0.5600	0.6100	+15.094%	873	53,254	+262.295%
2026-07-06	0.5600	0.6200	0.4600	0.5300	-15.873%	434	53,123	+316.981%
2026-07-02	0.6300	0.7100	0.5900	0.6300	+18.868%	135	53,122	+250.794%
2026-07-01	0.5900	0.5900	0.5100	0.5300	-8.621%	640	53,122	+316.981%
2026-06-30	0.6500	0.6800	0.5300	0.5800	-9.375%	638	53,551	+281.034%
2026-06-29	0.6200	0.6800	0.5800	0.6400	+10.345%	227	53,804	+245.313%
2026-06-26	0.5500	0.6900	0.5400	0.5800	+7.407%	349	53,805	+281.034%
2026-06-25	0.6100	0.6100	0.4600	0.5400	-11.475%	185	53,855	+309.259%
2026-06-24	0.8500	0.8500	0.5400	0.6100	-19.737%	873	53,788	+262.295%
2026-06-23	0.9000	0.9000	0.7600	0.7600	-10.588%	770	53,938	+190.789%
2026-06-22	1.0000	1.0000	0.8400	0.8500	-18.269%	341	53,512	+160.000%
2026-06-18	1.1400	1.1500	0.8900	1.0400	-19.380%	521	52,836	+112.500%
2026-06-17	1.2600	1.4200	1.2600	1.2900	+0.781%	534	52,836	+71.318%
2026-06-16	1.3500	1.3600	1.2100	1.2800	-2.290%	138	52,836	+72.656%
2026-06-15	1.4800	1.5100	1.2900	1.3100	-5.072%	94	52,714	+68.702%
2026-06-12	1.5500	1.5800	1.3500	1.3800	-8.000%	111	52,714	+60.145%
2026-06-11	1.4000	1.6000	1.4000	1.5000	+20.968%	291	52,714	+47.333%
2026-06-10	1.2600	1.2600	1.2200	1.2400	+2.479%	18	52,716	+78.226%
2026-06-09	1.1900	1.3400	1.1600	1.2100	-2.419%	171	52,723	+82.645%
2026-06-08	1.5000	1.5500	1.2300	1.2400	-14.483%	653	52,670	+78.226%
2026-06-05	1.4100	1.5500	1.3900	1.4500	+6.618%	1,289	52,620	+52.414%
2026-06-04	1.3400	1.4500	1.3300	1.3600	+8.800%	230	51,824	+62.500%
2026-06-03	1.3200	1.3300	1.1900	1.2500	-8.088%	360	51,816	+76.800%
2026-06-02	1.3100	1.3600	1.2100	1.3600	0.000%	362	51,941	+62.500%
2026-06-01	1.3100	1.5000	1.2700	1.3600	-12.821%	155	51,850	+62.500%
2026-05-29	1.5000	1.6500	1.4400	1.5600	-1.887%	485	51,794	+41.667%
2026-05-28	1.5400	1.6500	1.4600	1.5900	+0.633%	160	52,183	+38.994%
2026-05-27	1.4800	1.7500	1.4300	1.5800	+12.857%	692	52,178	+39.873%
2026-05-26	1.4000	1.4200	1.3500	1.4000	-2.098%	38	52,279	+57.857%
2026-05-22	1.5800	1.5900	1.3900	1.4300	-2.721%	40	52,270	+54.545%
2026-05-21	1.4200	1.4700	1.4100	1.4700	-2.649%	352	52,270	+50.340%
2026-05-20	1.5000	1.5200	1.3500	1.5100	+9.420%	67	52,270	+46.358%
2026-05-19	1.2600	1.5400	1.2600	1.3800	+11.290%	1,907	51,507	+60.145%
2026-05-18	1.3000	1.3300	1.1700	1.2400	-3.876%	130	51,507	+78.226%
2026-05-15	1.5400	1.5400	1.2700	1.2900	-15.132%	502	51,507	+71.318%
2026-05-14	1.6200	1.6500	1.5000	1.5200	-6.173%	250	51,447	+45.395%
2026-05-13	1.5600	1.6200	1.4600	1.6200	+1.887%	679	50,839	+36.420%
2026-05-12	1.6100	1.6500	1.5100	1.5900	+8.163%	827	50,839	+38.994%
2026-05-11	1.4600	1.7400	1.4600	1.4700	+0.685%	3,228	50,839	+50.340%
2026-05-08	1.6700	1.6700	1.4600	1.4600	-9.877%	1,408	50,806	+51.370%
2026-05-07	1.8300	1.8300	1.4600	1.6200	0.000%	1,133	50,529	+36.420%
2026-05-06	1.7100	1.7100	1.5000	1.6200	-7.429%	3,068	46,925	+36.420%
2026-05-05	1.6700	1.7500	1.4100	1.7500	+8.696%	540	46,928	+26.286%
2026-05-04	1.6500	1.7300	1.6100	1.6100	-5.294%	319	47,112	+37.267%
2026-05-01	1.6700	1.7900	1.6700	1.7000	-8.108%	149	47,254	+30.000%
2026-04-30	1.7400	2.0300	1.7400	1.8500	+8.187%	350	47,254	+19.459%
2026-04-29	1.7900	1.8500	1.6700	1.7100	-2.286%	777	47,347	+29.240%
2026-04-28	2.2800	2.2800	1.7500	1.7500	-8.377%	376	47,525	+26.286%
2026-04-27	2.1000	2.2000	1.9100	1.9100	-9.048%	56	47,412	+15.707%
2026-04-24	1.9400	2.2700	1.9000	2.1000	+10.526%	87	47,390	+5.238%
2026-04-23	2.0000	2.0500	1.7600	1.9000	-6.863%	517	47,381	+16.316%
2026-04-22	2.1800	2.1800	1.9500	2.0400	-13.924%	470	47,516	+8.333%
2026-04-21	2.6100	2.6100	2.2900	2.3700	-2.469%	784	47,339	-6.751%
2026-04-20	2.3900	2.6400	2.3900	2.4300	-1.619%	363	47,339	-9.053%
2026-04-17	2.3500	2.5300	2.2400	2.4700	+7.860%	380	47,447	-10.526%
2026-04-16	2.2700	2.4300	2.2700	2.2900	-2.137%	234	47,365	-3.493%
2026-04-15	2.3100	2.3500	2.2000	2.3400	+2.632%	320	47,212	-5.556%
2026-04-14	2.3400	2.4200	2.2800	2.2800	-6.557%	172	47,296	-3.070%
2026-04-13	2.1700	2.4400	2.0800	2.4400	+9.910%	405	47,306	-9.426%
2026-04-10	2.2800	2.3400	2.1300	2.2200	-4.721%	430	47,214	-0.450%
2026-04-09	2.4600	2.4800	2.3300	2.3300	-5.668%	620	47,267	-5.150%
2026-04-08	2.3000	2.5600	2.2200	2.4700	+2.917%	311	46,996	-10.526%
2026-04-07	2.6200	2.6200	2.2000	2.4000	-14.591%	326	46,820	-7.917%
2026-04-06	3.0700	3.0700	2.8100	2.8100	-10.794%	127	46,631	-21.352%
2026-04-02	3.2500	3.4000	3.0500	3.1500	-4.545%	104	46,639	-29.841%
2026-04-01	3.1000	3.3500	3.0000	3.3000	+10.000%	763	46,639	-33.030%
2026-03-31	2.9700	3.1600	2.8600	3.0000	+3.448%	678	46,838	-26.333%
2026-03-30	2.5900	2.9000	2.5600	2.9000	+14.625%	175	46,545	-23.793%
2026-03-27	2.7300	2.7600	2.4500	2.5300	-6.296%	81	46,527	-12.648%
2026-03-26	2.6200	2.8600	2.6200	2.7000	+3.448%	82	46,549	-18.148%
2026-03-25	2.5000	2.6900	2.5000	2.6100	+5.668%	387	46,555	-15.326%
2026-03-24	2.2600	2.5100	2.1800	2.4700	+4.661%	253	46,611	-10.526%
2026-03-23	2.4600	2.4600	2.3000	2.3600	-2.075%	1,380	46,610	-6.356%
2026-03-20	2.7200	2.7500	2.4100	2.4100	-13.929%	305	46,391	-8.299%
2026-03-19	2.7000	2.8000	2.6700	2.8000	+6.870%	112	46,556	-21.071%
2026-03-18	2.5900	2.6800	2.3900	2.6200	-5.755%	345	46,518	-15.649%
2026-03-17	2.5000	2.8900	2.4200	2.7800	+24.107%	820	46,340	-20.504%
2026-03-16	2.3100	2.4100	2.2000	2.2400	-3.448%	255	46,515	-1.339%
2026-03-13	2.5100	2.5100	2.3000	2.3200	-5.306%	236	46,463	-4.741%
2026-03-12	2.4300	2.5000	2.3300	2.4500	-5.405%	274	46,310	-9.796%
2026-03-11	2.6800	2.6800	2.5200	2.5900	+0.778%	460	46,271	-14.672%
2026-03-10	2.3800	2.6500	2.3000	2.5700	+7.083%	327	46,320	-14.008%
2026-03-09	2.5000	2.5000	2.2500	2.4000	-5.882%	1,109	46,351	-7.917%
2026-03-06	2.2300	2.5900	2.0100	2.5500	+14.865%	1,155	46,745	-13.333%
2026-03-05	2.0000	2.2200	2.0000	2.2200	+0.909%	7,138	47,354	-0.450%
2026-03-04	2.3000	2.3000	2.1100	2.2000	-3.930%	411	54,219	+0.455%
2026-03-03	2.4000	2.4600	2.1900	2.2900	-10.196%	7,801	54,514	-3.493%
2026-03-02	2.6400	2.6900	2.5500	2.5500	-8.929%	380	55,321	-13.333%
2026-02-27	2.4500	2.8000	2.4500	2.8000	+10.236%	103	55,412	-21.071%
2026-02-26	2.5000	2.5400	2.4200	2.5400	+4.098%	1,157	55,457	-12.992%
2026-02-25	2.5000	2.7300	2.3100	2.4400	-3.175%	814	54,294	-9.426%
2026-02-24	2.5000	2.6200	2.4800	2.5200	+5.882%	421	54,294	-12.302%
2026-02-23	2.2000	2.4600	2.2000	2.3800	+7.692%	334	54,052	-7.143%
2026-02-20	2.2500	2.2600	2.0800	2.2100	-7.143%	613	54,137	0.000%
2026-02-19	2.5900	2.5900	2.2000	2.3800	-8.812%	425	53,813	-7.143%
2026-02-18	2.5900	2.6800	2.5400	2.6100	+0.385%	219	53,741	-15.326%
2026-02-17	2.9500	2.9500	2.5400	2.6000	-6.475%	403	53,735	-15.000%
2026-02-13	2.8500	3.0100	2.7800	2.7800	-0.358%	358	54,284	-20.504%
2026-02-12	2.8300	3.0200	2.7200	2.7900	-6.061%	330	54,284	-20.789%
2026-02-11	2.7300	3.0500	2.6700	2.9700	+5.694%	366	54,287	-25.589%
2026-02-10	2.5300	2.8600	2.5000	2.8100	+13.765%	565	54,546	-21.352%
2026-02-09	2.5600	2.6600	2.3500	2.4700	-5.000%	219	54,676	-10.526%
2026-02-06	2.3500	2.6800	2.3100	2.6000	+19.266%	1,250	54,786	-15.000%
2026-02-05	2.3300	2.5100	2.1400	2.1800	-5.217%	940	55,036	+1.376%
2026-02-04	1.8600	2.4500	1.8600	2.3000	+27.778%	1,861	55,358	-3.913%
2026-02-03	2.0000	2.0000	1.5000	1.8000	-18.919%	1,407	56,068	+22.778%
2026-02-02	2.1000	2.2500	2.1000	2.2200	+5.213%	1,220	56,047	-0.450%
2026-01-30	1.9500	2.1400	1.8900	2.1100	+7.653%	227	55,966	+4.739%
2026-01-29	1.9400	2.0500	1.9400	1.9600	+3.158%	767	56,008	+12.755%
2026-01-28	2.1500	2.1500	1.8100	1.9000	-11.628%	906	55,742	+16.316%
2026-01-27	1.9500	2.3500	1.9000	2.1500	+16.216%	1,068	55,936	+2.791%
2026-01-26	1.7500	1.8500	1.7100	1.8500	+6.936%	1,131	56,234	+19.459%
2026-01-23	1.7600	1.7600	1.6500	1.7300	-2.260%	456	56,163	+27.746%
2026-01-22	1.6700	1.9000	1.6400	1.7700	+5.988%	2,013	55,785	+24.859%
2026-01-21	1.5500	1.6900	1.5000	1.6700	+5.696%	1,408	55,595	+32.335%
2026-01-20	1.6500	1.6500	1.3500	1.5800	-5.952%	807	55,615	+39.873%
2026-01-16	1.7000	1.7000	1.6000	1.6800	-2.326%	279	55,246	+31.548%
2026-01-15	1.5300	1.7500	1.4800	1.7200	+6.173%	1,751	55,246	+28.488%
2026-01-14	1.4500	1.6800	1.4500	1.6200	+14.085%	1,370	54,537	+36.420%
2026-01-13	1.5300	1.5300	1.3600	1.4200	-4.054%	1,819	54,658	+55.634%
2026-01-12	1.4900	1.7000	1.4500	1.4800	-6.918%	606	53,421	+49.324%
2026-01-09	1.5800	1.6500	1.4300	1.5900	+8.163%	310	53,180	+38.994%
2026-01-08	1.5000	1.6000	1.4300	1.4700	-0.676%	1,023	53,008	+50.340%
2026-01-07	1.6600	1.6900	1.4600	1.4800	-5.732%	2,137	51,211	+49.324%
2026-01-06	1.5000	1.8300	1.5000	1.5700	+7.534%	1,250	52,096	+40.764%
2026-01-05	1.4800	1.5500	1.3600	1.4600	+0.690%	1,419	51,481	+51.370%
2026-01-02	1.3500	1.5100	1.3500	1.4500	+3.571%	606	51,024	+52.414%
2025-12-31	1.4200	1.4600	1.3600	1.4000	-3.448%	386	50,996	+57.857%
2025-12-30	1.4500	1.4600	1.3700	1.4500	+1.399%	1,413	50,996	+52.414%
2025-12-29	1.5000	1.5400	1.4200	1.4300	-4.027%	577	50,358	+54.545%
2025-12-26	1.5200	1.5800	1.4400	1.4900	-3.247%	629	50,344	+48.322%
2025-12-24	1.4900	1.5400	1.4600	1.5400	+2.667%	677	50,201	+43.506%
2025-12-23	1.6100	1.6100	1.4600	1.5000	-7.407%	977	50,201	+47.333%
2025-12-22	1.6000	1.6900	1.5800	1.6200	-0.613%	195	49,683	+36.420%
2025-12-19	1.5500	1.7500	1.5500	1.6300	+0.617%	433	49,623	+35.583%
2025-12-18	1.7000	1.7100	1.5500	1.6200	-3.571%	1,150	49,564	+36.420%
2025-12-17	1.6500	1.7900	1.6000	1.6800	-10.638%	391	50,297	+31.548%
2025-12-16	2.3000	2.3100	1.6100	1.8800	-18.615%	748	50,273	+17.553%
2025-12-15	2.0600	2.4100	2.0600	2.3100	+12.683%	1,310	49,880	-4.329%
2025-12-12	2.0500	2.2100	2.0500	2.0500	+2.500%	125	49,804	+7.805%
2025-12-11	2.0900	2.1800	1.9700	2.0000	-2.439%	80	49,796	+10.500%
2025-12-10	1.8500	2.0500	1.8000	2.0500	+10.811%	284	49,820	+7.805%
2025-12-09	2.1400	2.1400	1.8500	1.8500	-9.756%	573	49,836	+19.459%
2025-12-08	2.4300	2.4300	2.0500	2.0500	-7.658%	510	49,766	+7.805%
2025-12-05	2.0500	2.2500	1.9900	2.2200	+11.000%	300	49,744	-0.450%
2025-12-04	2.0000	2.0500	1.8800	2.0000	-0.498%	128	49,520	+10.500%
2025-12-03	2.0000	2.1500	1.9800	2.0100	+8.649%	329	49,482	+9.950%
2025-12-02	1.8500	1.9000	1.7500	1.8500	-3.646%	396	49,501	+19.459%
2025-12-01	2.1200	2.1500	1.8400	1.9200	-6.341%	464	49,509	+15.104%
2025-11-28	2.1400	2.1400	2.0500	2.0500	-2.844%	536	49,298	+7.805%
2025-11-26	2.0900	2.2000	2.0900	2.1100	-3.653%	117	48,851	+4.739%
2025-11-25	2.0500	2.2900	2.0500	2.1900	+12.308%	233	48,851	+0.913%
2025-11-24	1.9800	2.0500	1.9000	1.9500	-1.515%	222	48,896	+13.333%
2025-11-21	1.9200	2.1600	1.8500	1.9800	+14.451%	292	48,918	+11.616%
2025-11-20	1.8900	1.8900	1.6700	1.7300	-12.183%	296	48,994	+27.746%
2025-11-19	2.1500	2.1500	1.8700	1.9700	-8.796%	277	48,795	+12.183%
2025-11-18	2.0300	2.4000	2.0000	2.1600	+8.000%	274	48,757	+2.315%
2025-11-17	2.0500	2.2500	2.0000	2.0000	-1.478%	236	48,654	+10.500%
2025-11-14	2.3000	2.3000	1.9500	2.0300	-12.876%	307	48,774	+8.867%
2025-11-13	2.3000	2.6800	2.2500	2.3300	+0.431%	992	48,907	-5.150%
2025-11-12	2.2000	2.4000	2.0000	2.3200	+7.907%	3,447	47,448	-4.741%
2025-11-11	1.7500	2.1500	1.7000	2.1500	+30.303%	771	45,902	+2.791%
2025-11-10	1.8200	1.8300	1.4600	1.6500	-1.786%	367	45,951	+33.939%
2025-11-07	1.9500	1.9500	1.5900	1.6800	-0.592%	113	45,845	+31.548%
2025-11-06	1.5400	1.7600	1.5400	1.6900	+4.321%	272	45,815	+30.769%
2025-11-05	1.5000	1.6500	1.4500	1.6200	+8.000%	279	45,860	+36.420%
2025-11-04	1.5700	1.8500	1.4500	1.5000	-9.639%	387	45,673	+47.333%
2025-11-03	1.6000	1.6800	1.5500	1.6600	+0.606%	384	45,498	+33.133%
2025-10-31	1.5000	1.6500	1.5000	1.6500	+18.705%	379	45,498	+33.939%
2025-10-30	1.5500	1.7000	1.3900	1.3900	-6.711%	60	45,363	+58.993%
2025-10-29	1.6000	1.6000	1.4900	1.4900	-3.871%	236	45,407	+48.322%
2025-10-28	1.5900	1.6000	1.5200	1.5500	-3.727%	285	45,299	+42.581%
2025-10-27	1.6000	1.6200	1.6000	1.6100	-1.227%	111	45,245	+37.267%
2025-10-24	1.7800	1.7800	1.6000	1.6300	-1.807%	527	45,245	+35.583%
2025-10-23	1.6500	1.6600	1.6200	1.6600	+5.063%	38	45,200	+33.133%
2025-10-22	1.7000	1.7300	1.5800	1.5800	-7.059%	36	45,181	+39.873%
2025-10-21	1.6900	1.7300	1.6000	1.7000	+3.030%	120	45,154	+30.000%
2025-10-20	1.6000	1.7200	1.6000	1.6500	0.000%	82	45,151	+33.939%
2025-10-17	1.6000	1.6700	1.5700	1.6500	+3.774%	679	45,092	+33.939%
2025-10-16	1.6500	1.7700	1.5900	1.5900	-3.636%	149	44,668	+38.994%
2025-10-15	1.7000	1.9100	1.5500	1.6500	-2.941%	335	44,618	+33.939%
2025-10-14	1.7500	1.8100	1.7000	1.7000	-4.494%	82	44,572	+30.000%
2025-10-13	1.9200	2.0700	1.7100	1.7800	-4.301%	199	44,565	+24.157%
2025-10-10	2.0100	2.2100	1.7900	1.8600	-6.533%	352	44,439	+18.817%
2025-10-09	2.2500	2.2500	1.9800	1.9900	-8.295%	348	44,387	+11.055%
2025-10-08	2.5800	2.6600	2.1500	2.1700	-13.200%	1,330	44,215	+1.843%
2025-10-07	2.5000	2.6700	2.4500	2.5000	-5.660%	237	44,076	-11.600%
2025-10-06	3.0000	3.0500	2.6500	2.6500	-14.516%	406	44,076	-16.604%
2025-10-03	3.0000	3.2500	2.8300	3.1000	+8.772%	631	44,166	-28.710%
2025-10-02	2.6800	2.9500	2.5700	2.8500	-1.724%	626	43,987	-22.456%
2025-10-01	2.3000	3.0500	2.1000	2.9000	+42.157%	3,265	43,939	-23.793%
2025-09-30	1.3000	2.1300	1.3000	2.0400	+55.725%	6,172	41,340	+8.333%
2025-09-29	1.2300	1.3200	1.1900	1.3100	+6.504%	146	43,308	+68.702%
2025-09-26	1.2800	1.2800	1.2200	1.2300	-0.806%	384	43,253	+79.675%
2025-09-25	1.4000	1.4000	1.2300	1.2400	-8.148%	526	42,900	+78.226%
2025-09-24	1.3600	1.4200	1.3500	1.3500	-4.255%	284	42,672	+63.704%
2025-09-23	1.3700	1.4500	1.2700	1.4100	+10.156%	193	42,619	+56.738%
2025-09-22	1.3800	1.5200	1.2700	1.2800	+6.667%	194	42,599	+72.656%
2025-09-19	1.2300	1.3700	1.1500	1.2000	-6.250%	240	42,575	+84.167%
2025-09-18	1.2500	1.3000	1.2400	1.2800	+4.918%	127	42,503	+72.656%
2025-09-17	1.3100	1.3600	1.2200	1.2200	0.000%	253	42,594	+81.148%
2025-09-16	1.4100	1.4100	1.2000	1.2200	-2.400%	334	42,705	+81.148%
2025-09-15	1.2600	1.2700	1.1200	1.2500	+3.306%	405	42,900	+76.800%
2025-09-12	1.4500	1.5000	1.2000	1.2100	-17.687%	522	42,903	+82.645%
2025-09-11	1.4500	1.5100	1.4400	1.4700	+1.379%	35	42,553	+50.340%
2025-09-10	1.3600	1.4800	1.3600	1.4500	-4.605%	1,120	42,541	+52.414%
2025-09-09	1.5600	1.5600	1.4500	1.5200	+7.042%	121	41,594	+45.395%
2025-09-08	1.5500	1.5500	1.3900	1.4200	-8.387%	117	41,577	+55.634%
2025-09-05	1.4500	1.5500	1.4500	1.5500	+10.714%	20	41,507	+42.581%
2025-09-04	1.4400	1.4500	1.3600	1.4000	-6.667%	479	41,502	+57.857%
2025-09-03	1.5000	1.5000	1.5000	1.5000	-1.316%	1,031	41,370	+47.333%
2025-09-02	1.5000	1.7900	1.4900	1.5200	0.000%	148	42,319	+45.395%
2025-08-29	1.5300	1.5600	1.5000	1.5200	+4.828%	129	42,204	+45.395%
2025-08-28	1.5500	1.5500	1.4500	1.4500	-12.651%	176	42,204	+52.414%
2025-08-27	1.5900	1.6600	1.5700	1.6600	+3.750%	25	42,131	+33.133%
2025-08-26	1.7000	1.7300	1.6000	1.6000	-3.614%	90	42,135	+38.125%
2025-08-25	2.0100	2.0100	1.6600	1.6600	-17.822%	566	42,077	+33.133%
2025-08-22	2.1000	2.1600	1.9700	2.0200	+4.124%	397	42,605	+9.406%
2025-08-21	1.7800	2.0300	1.7800	1.9400	+6.593%	312	42,699	+13.918%
2025-08-20	1.8000	1.9100	1.7600	1.8200	+4.000%	177	42,795	+21.429%
2025-08-19	1.7400	1.8100	1.6800	1.7500	+6.707%	110	42,956	+26.286%
2025-08-18	1.6500	1.7400	1.6400	1.6400	-4.651%	634	42,972	+34.756%
2025-08-15	1.7300	1.7500	1.6500	1.7200	+1.176%	74	43,359	+28.488%
2025-08-14	1.6700	1.7300	1.6100	1.7000	-1.734%	22	43,341	+30.000%
2025-08-13	1.5600	1.7500	1.5600	1.7300	+21.831%	113	43,337	+27.746%
2025-08-12	1.4200	1.4200	1.4200	1.4200	-5.333%	10	43,354	+55.634%
2025-08-11	1.4800	1.6000	1.4800	1.5000	0.000%	29	43,360	+47.333%
2025-08-08	1.4600	1.5100	1.4300	1.5000	+6.383%	88	43,360	+47.333%
2025-08-07	1.3100	1.4700	1.3000	1.4100	+9.302%	21	43,389	+56.738%
2025-08-06	1.3700	1.3800	1.2800	1.2900	-18.868%	395	43,372	+71.318%
2025-08-05	1.4300	1.6500	1.4300	1.5900	+22.308%	177	43,342	+38.994%
2025-08-04	1.2500	1.3300	1.2500	1.3000	+7.438%	487	43,408	+70.000%
2025-08-01	1.1600	1.3100	1.1600	1.2100	+0.833%	471	43,145	+82.645%
2025-07-31	1.3300	1.4000	1.2000	1.2000	-11.765%	154	42,716	+84.167%
2025-07-30	1.4000	1.4700	1.3600	1.3600	-12.258%	35	42,664	+62.500%
2025-07-29	1.4000	1.5500	1.4000	1.5500	+2.649%	32	42,662	+42.581%
2025-07-28	1.5700	1.6200	1.5000	1.5100	-10.651%	74	42,673	+46.358%
2025-07-25	1.5800	1.7200	1.5800	1.6900	-5.056%	121	42,648	+30.769%
2025-07-24	1.8000	1.8200	1.7700	1.7800	-1.111%	246	42,715	+24.157%
2025-07-23	1.7200	1.9000	1.7200	1.8000	+5.882%	121	42,872	+22.778%
2025-07-22	1.7100	1.7100	1.5100	1.7000	+21.429%	124	42,868	+30.000%
2025-07-21	1.5000	1.5100	1.3800	1.4000	-6.040%	75	42,771	+57.857%
2025-07-18	1.5800	1.5800	1.4300	1.4900	-3.871%	85	42,752	+48.322%
2025-07-17	1.5500	1.5800	1.5000	1.5500	0.000%	156	42,708	+42.581%
2025-07-16	1.6500	1.7000	1.5500	1.5500	-5.488%	4	42,620	+42.581%
2025-07-15	1.8000	1.9200	1.4500	1.6400	-11.828%	159	42,616	+34.756%
2025-07-14	1.9000	1.9100	1.8600	1.8600	-1.064%	41	42,570	+18.817%
2025-07-11	1.9300	2.0300	1.8400	1.8800	-6.000%	71	42,568	+17.553%
2025-07-10	2.0500	2.1700	2.0000	2.0000	+10.497%	1,020	42,517	+10.500%
2025-07-09	1.9900	1.9900	1.8100	1.8100	-8.122%	28	42,870	+22.099%
2025-07-08	2.0300	2.2900	1.9100	1.9700	+4.233%	296	42,882	+12.183%
2025-07-07	1.9400	1.9900	1.8600	1.8900	-4.545%	209	42,725	+16.931%
2025-07-03	1.9500	2.0200	1.8500	1.9800	+1.020%	104	42,635	+11.616%
2025-07-02	1.9400	2.0000	1.6200	1.9600	+10.112%	112	42,635	+12.755%
2025-07-01	1.6000	2.0000	1.6000	1.7800	+18.667%	312	42,593	+24.157%
2025-06-30	1.5800	1.5800	1.5000	1.5000	-7.407%	175	42,627	+47.333%
2025-06-27	1.6800	1.6800	1.4700	1.6200	-1.220%	36	42,647	+36.420%
2025-06-26	1.6700	1.6700	1.5400	1.6400	-2.381%	69	42,629	+34.756%
2025-06-25	1.6000	1.6800	1.6000	1.6800	+2.439%	255	42,633	+31.548%
2025-06-24	1.6600	1.6600	1.6000	1.6400	+3.797%	39	42,815	+34.756%
2025-06-23	1.6700	1.6700	1.5300	1.5800	-6.509%	56	42,821	+39.873%
2025-06-20	1.6100	1.6900	1.5900	1.6900	+4.969%	66	42,815	+30.769%
2025-06-18	1.6500	1.7000	1.6000	1.6100	-2.424%	143	42,935	+37.267%
2025-06-17	1.7100	1.7600	1.6500	1.6500	-2.941%	103	42,935	+33.939%
2025-06-16	1.8800	1.8800	1.6800	1.7000	-15.000%	19	42,894	+30.000%
2025-06-13	1.9000	2.0400	1.9000	2.0000	+2.041%	74	42,903	+10.500%
2025-06-12	2.0000	2.0700	1.9600	1.9600	+7.104%	31	42,888	+12.755%
2025-06-11	1.8500	1.9500	1.8300	1.8300	-1.613%	116	42,896	+20.765%
2025-06-10	1.7000	1.8800	1.7000	1.8600	+5.682%	228	43,003	+18.817%
2025-06-09	1.6300	1.7800	1.6300	1.7600	+16.556%	60	43,178	+25.568%
2025-06-06	1.4800	1.5400	1.4800	1.5100	+2.721%	50	43,165	+46.358%
2025-06-05	1.4900	1.4900	1.4700	1.4700	-3.922%	253	43,141	+50.340%
2025-06-04	1.4900	1.5600	1.4900	1.5300	-1.290%	256	42,890	+44.444%
2025-06-03	1.4500	1.8300	1.4500	1.5500	-0.641%	11	42,634	+42.581%
2025-06-02	1.8200	1.8200	1.5500	1.5600	-1.266%	36	42,626	+41.667%
2025-05-30	1.5300	1.6800	1.5300	1.5800	-1.250%	602	42,625	+39.873%
2025-05-29	1.6300	1.6300	1.5700	1.6000	-2.439%	67	42,410	+38.125%
2025-05-28	1.6200	1.6500	1.5700	1.6400	-0.606%	36	42,445	+34.756%
2025-05-27	1.7000	1.7000	1.6300	1.6500	0.000%	139	42,453	+33.939%
2025-05-23	1.5100	1.6500	1.5100	1.6500	+8.553%	604	42,265	+33.939%
2025-05-22	1.5500	1.5600	1.4800	1.5200	-8.434%	10	42,265	+45.395%
2025-05-21	1.6900	1.7000	1.6300	1.6600	-2.353%	20	42,258	+33.133%
2025-05-20	1.5900	1.7700	1.5900	1.7000	+9.677%	93	42,268	+30.000%
2025-05-19	1.2900	1.5500	1.2900	1.5500	+4.730%	69	42,269	+42.581%
2025-05-16	1.3000	1.5300	1.3000	1.4800	+7.246%	80	42,236	+49.324%
2025-05-15	1.2500	1.4000	1.2500	1.3800	+16.949%	236	42,250	+60.145%
2025-05-14	1.4000	1.4000	1.1200	1.1800	-16.901%	292	42,086	+87.288%
2025-05-13	1.3800	1.4500	1.3500	1.4200	-4.054%	213	41,961	+55.634%
2025-05-12	1.2500	1.5500	1.2000	1.4800	+10.448%	200	41,770	+49.324%
2025-05-09	1.4000	1.4300	1.3200	1.3400	-8.219%	58	41,765	+64.925%
2025-05-08	1.3100	1.4600	1.3100	1.4600	+4.286%	13	41,757	+51.370%
2025-05-07	1.4900	1.4900	1.3500	1.4000	0.000%	12	41,746	+57.857%
2025-05-06	1.6500	1.6500	1.4000	1.4000	-20.000%	109	41,748	+57.857%
2025-05-05	1.7800	1.8600	1.6700	1.7500	-4.372%	231	41,719	+26.286%
2025-05-02	1.8300	1.9000	1.7800	1.8300	+3.977%	96	41,520	+20.765%
2025-05-01	1.8000	1.8600	1.7400	1.7600	-10.660%	33	41,520	+25.568%
2025-04-30	1.8800	1.9800	1.8700	1.9700	+15.882%	193	41,525	+12.183%
2025-04-29	1.3500	1.8100	1.3500	1.7000	+16.438%	450	41,648	+30.000%
2025-04-28	1.5600	1.6000	1.4600	1.4600	+1.389%	214	41,919	+51.370%
2025-04-25	1.4700	1.5800	1.4000	1.4400	-0.690%	584	41,814	+53.472%
2025-04-24	1.4900	1.4900	1.4100	1.4500	+5.072%	275	41,827	+52.414%
2025-04-23	1.5200	1.5200	1.3400	1.3800	-4.828%	25	41,765	+60.145%
2025-04-22	1.3900	1.4700	1.3800	1.4500	+14.173%	48	41,774	+52.414%
2025-04-21	1.4300	1.4300	1.2700	1.2700	-4.511%	48	41,795	+74.016%
2025-04-17	1.4500	1.4500	1.3300	1.3300	+0.758%	73	41,803	+66.165%
2025-04-16	1.4000	1.4900	1.3200	1.3200	-2.222%	258	41,803	+67.424%
2025-04-15	1.3600	1.7400	1.3200	1.3500	+2.273%	58	41,550	+63.704%
2025-04-14	1.4100	1.4100	1.2300	1.3200	+5.600%	289	41,519	+67.424%
2025-04-11	1.4000	1.4000	1.1900	1.2500	-7.407%	900	41,714	+76.800%
2025-04-10	1.5000	1.6000	1.2500	1.3500	-2.174%	271	41,527	+63.704%
2025-04-09	1.2000	1.5800	1.1700	1.3800	+6.154%	534	41,377	+60.145%
2025-04-08	1.5000	1.5000	1.1900	1.3000	-20.732%	1,204	41,075	+70.000%
2025-04-07	1.3900	1.8200	1.2600	1.6400	-1.796%	408	41,420	+34.756%
2025-04-04	1.8000	1.8900	1.5700	1.6700	-12.105%	1,882	41,404	+32.335%
2025-04-03	1.7000	2.1700	1.7000	1.9000	-6.404%	737	41,938	+16.316%
2025-04-02	2.0000	2.0900	1.9800	2.0300	+0.995%	15,502	41,619	+8.867%
2025-04-01	2.1700	6.0000	1.9600	2.0100	-11.062%	1,539	56,501	+9.950%
2025-03-31	2.1800	2.3600	2.0400	2.2600	+0.444%	481	55,454	-2.212%
2025-03-28	2.3300	2.3300	2.1000	2.2500	+2.273%	296	55,538	-1.778%
2025-03-27	2.3000	2.3900	2.0100	2.2000	-4.762%	63,020	52,566	+0.455%
2025-03-26	2.4300	2.5300	2.2600	2.3100	-7.968%	784	76,018	-4.329%
2025-03-25	2.6500	2.6500	2.4500	2.5100	-8.394%	258	75,291	-11.952%
2025-03-24	2.6500	2.7400	2.6100	2.7400	+3.396%	69	75,154	-19.343%
2025-03-21	2.8000	2.8800	2.6500	2.6500	-3.636%	52	75,165	-16.604%
2025-03-20	2.7500	2.8000	2.6900	2.7500	-1.079%	71	75,165	-19.636%
2025-03-19	2.9600	2.9600	2.7500	2.7800	-7.333%	958	75,175	-20.504%
2025-03-18	2.8200	3.0200	2.6800	3.0000	+8.303%	87	75,685	-26.333%
2025-03-17	2.6400	2.8500	2.6400	2.7700	+3.745%	29	75,652	-20.217%
2025-03-14	2.6300	2.6700	2.5700	2.6700	-1.111%	336	75,662	-17.228%
2025-03-13	2.8500	2.8500	2.5900	2.7000	-1.460%	74	75,574	-18.148%
2025-03-12	2.7500	2.7500	2.6100	2.7400	+3.008%	59	75,574	-19.343%
2025-03-11	3.0500	3.0500	2.6600	2.6600	-14.194%	1,364	75,570	-16.917%
2025-03-10	3.2500	3.5500	3.1000	3.1000	0.000%	164	75,250	-28.710%
2025-03-07	3.0200	3.3000	3.0200	3.1000	+8.392%	122	75,321	-28.710%
2025-03-06	2.8500	3.0200	2.8500	2.8600	-2.721%	503	75,373	-22.727%
2025-03-05	2.8000	2.9400	2.6700	2.9400	+15.294%	93	75,348	-24.830%
2025-03-04	2.7500	3.0500	2.5500	2.5500	-8.929%	1,215	75,408	-13.333%
2025-03-03	3.1000	3.2100	2.7300	2.8000	-6.667%	634	74,422	-21.071%