Dark

PFE20270115P20
PFE Jan 15 2027 20.00 Put (PFE270115P00020000)
option OPRA

EOD

Aug 19, 2026

0.0700-22.222%(-0.0200)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0700	0.0700	0.0600	0.0700	-22.222%	60	59,819	0.000%
2026-08-18	0.0800	0.0900	0.0800	0.0900	0.000%	5	59,821	-22.222%
2026-08-17	0.1000	0.1000	0.0900	0.0900	0.000%	99	59,824	-22.222%
2026-08-14	0.1100	0.1500	0.0800	0.0900	-10.000%	360	59,822	-22.222%
2026-08-13	0.1000	0.1100	0.1000	0.1000	0.000%	47	59,839	-30.000%
2026-08-12	0.1300	0.1400	0.1000	0.1000	-16.667%	204	59,822	-30.000%
2026-08-11	0.1300	0.1400	0.1000	0.1200	+33.333%	2,210	59,846	-41.667%
2026-08-10	0.0700	0.1100	0.0700	0.0900	-40.000%	169	60,964	-22.222%
2026-08-07	0.1100	0.1500	0.0900	0.1500	-6.250%	302	60,977	-53.333%
2026-08-06	0.1500	0.1600	0.1100	0.1600	-15.789%	294	60,975	-56.250%
2026-08-05	0.2000	0.2000	0.1600	0.1900	-5.000%	167	60,969	-63.158%
2026-08-04	0.2300	0.2300	0.2000	0.2000	-4.762%	33	61,106	-65.000%
2026-08-03	0.2300	0.2300	0.2000	0.2100	+5.000%	8	61,099	-66.667%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-9.091%	1	61,103	-65.000%
2026-07-30	0.2200	0.2200	0.2200	0.2200	+4.762%	10	61,103	-68.182%
2026-07-29	0.1900	0.2400	0.1800	0.2100	+5.000%	46	61,094	-66.667%
2026-07-28	0.2000	0.2100	0.1900	0.2000	-16.667%	18	61,098	-65.000%
2026-07-27	0.2500	0.2500	0.2400	0.2400	0.000%	184	61,104	-70.833%
2026-07-24	0.2500	0.2500	0.2400	0.2400	-22.581%	11	61,048	-70.833%
2026-07-23	0.2700	0.3100	0.2700	0.3100	+6.897%	21	61,047	-77.419%
2026-07-22	0.2200	0.2900	0.2200	0.2900	+3.571%	108	61,067	-75.862%
2026-07-21	0.2800	0.2800	0.2800	0.2800	0.000%	2	61,000	-75.000%
2026-07-20	0.2600	0.2800	0.2600	0.2800	+7.692%	2	61,000	-75.000%
2026-07-17	0.2400	0.2900	0.2400	0.2600	0.000%	242	61,000	-73.077%
2026-07-16	0.2600	0.3100	0.2200	0.2600	-10.345%	319	61,000	-73.077%
2026-07-15	0.2900	0.2900	0.2900	0.2900	-17.143%	1	60,987	-75.862%
2026-07-14	0.3200	0.3500	0.3200	0.3500	+2.941%	28	60,987	-80.000%
2026-07-13	0.3400	0.3400	0.3400	0.3400	0.000%	2,000	61,000	-79.412%
2026-07-10	0.3400	0.3400	0.3400	0.3400	-8.108%	208	60,872	-79.412%
2026-07-09	0.3700	0.3700	0.3700	0.3700	0.000%	1	60,852	-81.081%
2026-07-08	0.3600	0.3800	0.3500	0.3700	-5.128%	2,504	60,852	-81.081%
2026-07-07	0.4100	0.4300	0.3600	0.3900	-11.364%	265	58,509	-82.051%
2026-07-06	0.3900	0.4500	0.3900	0.4400	+22.222%	119	58,515	-84.091%
2026-07-02	0.3500	0.3600	0.3500	0.3600	-10.000%	18	58,450	-80.556%
2026-07-01	0.3900	0.4100	0.3800	0.4000	+5.263%	22	58,450	-82.500%
2026-06-30	0.3900	0.3900	0.3800	0.3800	+2.703%	3	58,451	-81.579%
2026-06-29	0.3300	0.3700	0.3300	0.3700	-5.128%	21	58,449	-81.081%
2026-06-26	0.3800	0.4100	0.3700	0.3900	-17.021%	41	58,457	-82.051%
2026-06-25	0.4400	0.4800	0.4100	0.4700	+9.302%	2,732	58,477	-85.106%
2026-06-24	0.3100	0.4300	0.2900	0.4300	+34.375%	69	58,483	-83.721%
2026-06-23	0.3500	0.3500	0.3200	0.3200	+3.226%	3	58,464	-78.125%
2026-06-22	0.3000	0.3100	0.3000	0.3100	+3.333%	3	58,465	-77.419%
2026-06-18	0.3100	0.4000	0.2900	0.3000	+25.000%	48	58,424	-76.667%
2026-06-17	0.2700	0.2700	0.2400	0.2400	-4.000%	4	58,424	-70.833%
2026-06-16	0.2600	0.2600	0.2500	0.2500	-13.793%	6	58,424	-72.000%
2026-06-15	0.2900	0.2900	0.2900	0.2900	+7.407%	1	58,419	-75.862%
2026-06-12	0.3000	0.3000	0.2300	0.2700	-3.571%	9	58,419	-74.074%
2026-06-11	0.2900	0.2900	0.2600	0.2800	-12.500%	6	58,419	-75.000%
2026-06-10	0.2800	0.3200	0.2800	0.3200	-3.030%	6	58,422	-78.125%
2026-06-09	0.3300	0.3300	0.3300	0.3300	+3.125%	3	58,422	-78.788%
2026-06-05	0.3200	0.3200	0.3200	0.3200	0.000%	4	58,425	-78.125%
2026-06-04	0.3200	0.3200	0.3200	0.3200	-11.111%	1	58,429	-78.125%
2026-06-03	0.3500	0.4200	0.3200	0.3600	+9.091%	28	58,430	-80.556%
2026-06-02	0.3200	0.3500	0.3200	0.3300	+6.452%	132	58,417	-78.788%
2026-06-01	0.3100	0.3600	0.3100	0.3100	-3.125%	19	58,504	-77.419%
2026-05-28	0.3000	0.3200	0.3000	0.3200	+6.667%	10	58,504	-78.125%
2026-05-27	0.3000	0.3300	0.2900	0.3000	-11.765%	92	58,494	-76.667%
2026-05-26	0.3400	0.3400	0.3400	0.3400	+3.030%	1	58,543	-79.412%
2026-05-21	0.3300	0.3300	0.3300	0.3300	-8.333%	170	58,542	-78.788%
2026-05-20	0.3600	0.3600	0.3600	0.3600	+2.857%	1	58,542	-80.556%
2026-05-19	0.3700	0.3700	0.3300	0.3500	-12.500%	12	58,640	-80.000%
2026-05-18	0.4100	0.4100	0.3500	0.4000	-9.091%	24	58,640	-82.500%
2026-05-15	0.4100	0.4400	0.4100	0.4400	+10.000%	16	58,640	-84.091%
2026-05-14	0.3800	0.4100	0.3800	0.4000	-2.439%	20	58,620	-82.500%
2026-05-13	0.4100	0.4100	0.4100	0.4100	+5.128%	3	58,617	-82.927%
2026-05-08	0.3900	0.4300	0.3400	0.3900	+11.429%	911	58,617	-82.051%
2026-05-06	0.3600	0.3800	0.3500	0.3500	-2.778%	463	58,565	-80.000%
2026-05-05	0.3900	0.4100	0.3600	0.3600	-2.703%	50	58,510	-80.556%
2026-05-04	0.4100	0.4100	0.3700	0.3700	-11.905%	11	58,512	-81.081%
2026-05-01	0.4400	0.4400	0.4200	0.4200	+5.000%	2	58,520	-83.333%
2026-04-30	0.4000	0.4000	0.4000	0.4000	-11.111%	10	58,520	-82.500%
2026-04-28	0.4000	0.4500	0.4000	0.4500	+7.143%	211	58,510	-84.444%
2026-04-27	0.4000	0.4200	0.4000	0.4200	0.000%	34	58,300	-83.333%
2026-04-24	0.4400	0.4400	0.4200	0.4200	-8.696%	2	58,288	-83.333%
2026-04-23	0.3800	0.4600	0.3800	0.4600	+15.000%	54	58,289	-84.783%
2026-04-22	0.4000	0.4000	0.4000	0.4000	+17.647%	5	58,280	-82.500%
2026-04-21	0.3400	0.3400	0.3400	0.3400	0.000%	15	58,280	-79.412%
2026-04-20	0.3600	0.3600	0.3200	0.3400	-5.556%	1,231	58,280	-79.412%
2026-04-17	0.4000	0.4000	0.3600	0.3600	-7.692%	205	57,251	-80.556%
2026-04-16	0.3900	0.3900	0.3900	0.3900	-15.217%	54	57,182	-82.051%
2026-04-15	0.4600	0.4600	0.4600	0.4600	+4.545%	1	57,171	-84.783%
2026-04-14	0.4600	0.4600	0.4300	0.4400	0.000%	75	57,171	-84.091%
2026-04-13	0.4400	0.4900	0.4400	0.4400	-10.204%	34	57,192	-84.091%
2026-04-10	0.4900	0.4900	0.4900	0.4900	+8.889%	28	57,166	-85.714%
2026-04-09	0.4500	0.4600	0.4500	0.4500	+7.143%	55	57,138	-84.444%
2026-04-08	0.4600	0.4600	0.4100	0.4200	-17.647%	3,154	57,119	-83.333%
2026-04-07	0.5000	0.5300	0.4800	0.5100	+13.333%	18	60,156	-86.275%
2026-04-06	0.4300	0.4600	0.4300	0.4500	+12.500%	35	60,161	-84.444%
2026-04-02	0.4100	0.4100	0.4000	0.4000	0.000%	2	60,159	-82.500%
2026-04-01	0.4400	0.4600	0.4000	0.4000	-14.894%	81	60,159	-82.500%
2026-03-31	0.4500	0.4700	0.4300	0.4700	0.000%	27	60,221	-85.106%
2026-03-30	0.5300	0.5400	0.4700	0.4700	-7.843%	353	60,235	-85.106%
2026-03-27	0.4300	0.5300	0.4300	0.5100	+6.250%	629	60,117	-86.275%
2026-03-26	0.4800	0.4900	0.4500	0.4800	-4.000%	704	60,135	-85.417%
2026-03-25	0.5200	0.5200	0.4600	0.5000	-1.961%	35	60,183	-86.000%
2026-03-24	0.5500	0.5500	0.5100	0.5100	-8.929%	10	60,178	-86.275%
2026-03-23	0.5100	0.5800	0.5100	0.5600	-1.754%	5	60,178	-87.500%
2026-03-20	0.5400	0.5700	0.5100	0.5700	+9.615%	54	60,176	-87.719%
2026-03-19	0.5500	0.5500	0.5200	0.5200	+6.122%	5	60,175	-86.538%
2026-03-17	0.5300	0.5300	0.4900	0.4900	-10.909%	3	60,172	-85.714%
2026-03-16	0.5600	0.5800	0.5500	0.5500	-1.786%	18	60,175	-87.273%
2026-03-13	0.5300	0.5900	0.5200	0.5600	+1.818%	60	60,161	-87.500%
2026-03-12	0.4800	0.5900	0.4800	0.5500	0.000%	133	60,151	-87.273%
2026-03-11	0.5100	0.5500	0.4900	0.5500	+1.852%	24	60,151	-87.273%
2026-03-10	0.5600	0.5600	0.5400	0.5400	-11.475%	12	60,172	-87.037%
2026-03-09	0.5600	0.6100	0.5500	0.6100	+7.018%	49	60,161	-88.525%
2026-03-06	0.5600	0.5800	0.4700	0.5700	+7.547%	16	60,125	-87.719%
2026-03-05	0.5300	0.5300	0.5300	0.5300	+6.000%	1	60,123	-86.792%
2026-03-04	0.5400	0.5400	0.4800	0.5000	-3.846%	52	60,123	-86.000%
2026-03-03	0.5000	0.5600	0.5000	0.5200	+15.556%	118	60,107	-86.538%
2026-03-02	0.4500	0.4500	0.4400	0.4500	+7.143%	3	59,994	-84.444%
2026-02-27	0.4500	0.4600	0.4200	0.4200	-8.696%	179	59,994	-83.333%
2026-02-26	0.4500	0.4600	0.4500	0.4600	-2.128%	2	59,968	-84.783%
2026-02-25	0.4500	0.5000	0.4300	0.4700	0.000%	314	59,657	-85.106%
2026-02-24	0.4400	0.4700	0.4200	0.4700	+2.174%	44	59,657	-85.106%
2026-02-23	0.5500	0.5500	0.4600	0.4600	-9.804%	13	59,696	-84.783%
2026-02-20	0.5500	0.5500	0.5100	0.5100	+2.000%	13	59,684	-86.275%
2026-02-19	0.5000	0.5000	0.4500	0.5000	+2.041%	280	59,696	-86.000%
2026-02-17	0.4300	0.4900	0.4300	0.4900	+11.364%	44	59,432	-85.714%
2026-02-13	0.4600	0.4600	0.4000	0.4400	0.000%	102	59,473	-84.091%
2026-02-12	0.5000	0.5000	0.4200	0.4400	+2.326%	81	59,473	-84.091%
2026-02-11	0.4500	0.4500	0.4300	0.4300	-4.444%	47	59,456	-83.721%
2026-02-10	0.4600	0.5000	0.4100	0.4500	-2.174%	173	59,455	-84.444%
2026-02-09	0.5000	0.5100	0.4600	0.4600	-2.128%	17	59,327	-84.783%
2026-02-06	0.4400	0.4800	0.4200	0.4700	-11.321%	26	59,333	-85.106%
2026-02-05	0.4300	0.5300	0.4200	0.5300	+23.256%	53	59,345	-86.792%
2026-02-04	0.5100	0.5100	0.4300	0.4300	-21.818%	24	59,341	-83.721%
2026-02-03	0.5900	0.5900	0.5100	0.5500	+19.565%	72	59,341	-87.273%
2026-02-02	0.5000	0.5000	0.4600	0.4600	-8.000%	5	59,319	-84.783%
2026-01-30	0.5300	0.5300	0.5000	0.5000	-7.407%	21	59,320	-86.000%
2026-01-28	0.5100	0.5500	0.4700	0.5400	+25.581%	222	59,340	-87.037%
2026-01-27	0.5000	0.5000	0.4000	0.4300	-15.686%	527	59,150	-83.721%
2026-01-26	0.4600	0.5500	0.4600	0.5100	-5.556%	42	59,222	-86.275%
2026-01-23	0.5800	0.6400	0.5200	0.5400	-1.818%	97	59,199	-87.037%
2026-01-22	0.5400	0.5800	0.5000	0.5500	-6.780%	35	59,111	-87.273%
2026-01-21	0.6700	0.6700	0.5800	0.5900	-10.606%	393	59,078	-88.136%
2026-01-20	0.6600	0.6900	0.6200	0.6600	0.000%	106	58,777	-89.394%
2026-01-16	0.6400	0.6800	0.5900	0.6600	+6.452%	58	58,642	-89.394%
2026-01-15	0.6900	0.6900	0.5900	0.6200	-4.615%	116	58,642	-88.710%
2026-01-14	0.6700	0.7000	0.6500	0.6500	-8.451%	17	58,649	-89.231%
2026-01-13	0.7400	0.7400	0.6800	0.7100	+1.429%	99	58,651	-90.141%
2026-01-12	0.6700	0.7000	0.6000	0.7000	+6.061%	29	58,618	-90.000%
2026-01-09	0.6600	0.6800	0.6500	0.6600	-5.714%	30	58,614	-89.394%
2026-01-08	0.6800	0.7100	0.6500	0.7000	0.000%	109	58,588	-90.000%
2026-01-07	0.7300	0.7300	0.7000	0.7000	+6.061%	2	58,492	-90.000%
2026-01-06	0.6400	0.7000	0.6200	0.6600	-8.333%	175	58,490	-89.394%
2026-01-05	0.6000	0.7500	0.6000	0.7200	+5.882%	570	58,560	-90.278%
2026-01-02	0.7400	0.7400	0.6800	0.6800	-9.333%	9	58,469	-89.706%
2025-12-31	0.7500	0.7500	0.7500	0.7500	-1.316%	128	58,413	-90.667%
2025-12-30	0.7500	0.7900	0.7300	0.7600	-2.564%	136	58,413	-90.789%
2025-12-29	0.7500	0.7800	0.7500	0.7800	+2.632%	24	58,411	-91.026%
2025-12-26	0.7600	0.7600	0.7600	0.7600	-1.299%	40	58,404	-90.789%
2025-12-24	0.7700	0.7700	0.7700	0.7700	-7.229%	8	58,356	-90.909%
2025-12-23	0.7900	0.8300	0.7600	0.8300	+10.667%	70	58,356	-91.566%
2025-12-22	0.7500	0.7500	0.7500	0.7500	-3.846%	80	58,292	-90.667%
2025-12-19	0.8000	0.8000	0.7800	0.7800	-3.704%	40	58,212	-91.026%
2025-12-18	0.8500	0.8600	0.8100	0.8100	-7.955%	15	58,182	-91.358%
2025-12-17	0.7300	0.8800	0.7300	0.8800	0.000%	309	58,169	-92.045%
2025-12-16	0.6500	0.8800	0.6500	0.8800	+25.714%	13	57,862	-92.045%
2025-12-15	0.7200	0.7400	0.6900	0.7000	-14.634%	11	57,851	-90.000%
2025-12-12	0.7500	0.8200	0.7500	0.8200	+9.333%	43	57,853	-91.463%
2025-12-11	0.7200	0.7600	0.7200	0.7500	-2.597%	7	57,849	-90.667%
2025-12-10	0.7800	0.8400	0.7700	0.7700	-3.750%	4	57,849	-90.909%
2025-12-09	0.8000	0.8000	0.8000	0.8000	+3.896%	66	57,849	-91.250%
2025-12-08	0.7300	0.7700	0.7300	0.7700	+2.667%	58	57,843	-90.909%
2025-12-05	0.7700	0.7700	0.7500	0.7500	-3.846%	599	57,842	-90.667%
2025-12-03	0.7900	0.8100	0.7500	0.7800	-11.364%	85	57,258	-91.026%
2025-12-02	0.8800	0.8800	0.8800	0.8800	0.000%	2	57,281	-92.045%
2025-12-01	0.8600	0.8800	0.8600	0.8800	+10.000%	14	57,279	-92.045%
2025-11-28	0.7900	0.8000	0.7800	0.8000	-3.614%	10	57,281	-91.250%
2025-11-26	0.8200	0.8700	0.8100	0.8300	-4.598%	256	57,249	-91.566%
2025-11-25	0.8700	0.8700	0.8700	0.8700	-6.452%	1	57,249	-91.954%
2025-11-24	0.9400	0.9400	0.9000	0.9300	-16.964%	82	57,248	-92.473%
2025-11-20	1.0300	1.1200	1.0300	1.1200	+21.739%	14	57,247	-93.750%
2025-11-18	1.0300	1.0300	0.9200	0.9200	-1.075%	1,024	57,235	-92.391%
2025-11-17	0.9300	0.9300	0.9300	0.9300	-3.125%	10	56,228	-92.473%
2025-11-14	0.9800	0.9800	0.9100	0.9600	+9.091%	621	56,318	-92.708%
2025-11-13	0.7800	0.8800	0.7800	0.8800	+3.529%	32	56,197	-92.045%
2025-11-12	0.9100	0.9100	0.8300	0.8500	0.000%	233	56,206	-91.765%
2025-11-11	1.0000	1.0000	0.8400	0.8500	-15.000%	147	56,284	-91.765%
2025-11-10	0.9600	1.0600	0.9400	1.0000	-5.660%	250	56,206	-93.000%
2025-11-07	1.1000	1.1000	1.0500	1.0600	-2.752%	100	56,006	-93.396%
2025-11-05	1.1000	1.1400	1.0700	1.0900	-9.167%	1,312	56,016	-93.578%
2025-11-04	1.1900	1.2500	1.0400	1.2000	+13.208%	45	55,994	-94.167%
2025-10-31	1.2000	1.2000	1.0500	1.0600	-5.357%	920	55,991	-93.396%
2025-10-30	1.1300	1.2000	1.1200	1.1200	0.000%	13	55,083	-93.750%
2025-10-29	1.1500	1.1700	1.1200	1.1200	0.000%	3	55,074	-93.750%
2025-10-28	1.1000	1.1700	1.0700	1.1200	+7.692%	31	55,075	-93.750%
2025-10-27	1.1000	1.1000	1.0400	1.0400	-4.587%	8	55,069	-93.269%
2025-10-24	1.1300	1.1300	1.0900	1.0900	-9.167%	101	55,069	-93.578%
2025-10-23	1.1700	1.2000	1.1700	1.2000	+10.092%	4	55,063	-94.167%
2025-10-22	1.0800	1.1300	1.0800	1.0900	-1.802%	19	55,063	-93.578%
2025-10-21	1.1200	1.1400	1.1100	1.1100	-3.478%	77	55,046	-93.694%
2025-10-20	1.1200	1.1700	1.1200	1.1500	-10.853%	11	54,974	-93.913%
2025-10-17	1.3200	1.3200	1.2900	1.2900	-0.769%	16	54,972	-94.574%
2025-10-16	1.3000	1.3000	1.3000	1.3000	+4.000%	5	54,958	-94.615%
2025-10-15	1.2400	1.3400	1.2400	1.2500	0.000%	5,521	54,953	-94.400%
2025-10-14	1.2800	1.2900	1.2300	1.2500	+2.459%	27	55,883	-94.400%
2025-10-13	1.2400	1.2400	1.1700	1.2200	-3.937%	52	55,862	-94.262%
2025-10-10	1.2200	1.2700	1.2200	1.2700	+15.455%	3	55,812	-94.488%
2025-10-09	1.1100	1.1100	1.0500	1.1000	+6.796%	21	55,812	-93.636%
2025-10-08	0.9700	1.0300	0.9700	1.0300	+4.040%	61	55,791	-93.204%
2025-10-07	1.0000	1.0000	0.9400	0.9900	+1.020%	2,590	55,502	-92.929%
2025-10-06	0.8700	0.9800	0.8700	0.9800	+22.500%	22	55,502	-92.857%
2025-10-03	0.8100	0.8600	0.7900	0.8000	-4.762%	138	55,500	-91.250%
2025-10-02	0.8500	0.8500	0.8400	0.8400	+1.205%	12	55,494	-91.667%
2025-10-01	1.0000	1.0300	0.8100	0.8300	-24.545%	447	55,482	-91.566%
2025-09-30	1.3100	1.3100	1.0900	1.1000	-16.031%	42	55,513	-93.636%
2025-09-29	1.3400	1.3800	1.3100	1.3100	-2.963%	2,026	55,499	-94.656%
2025-09-26	1.3500	1.3700	1.3500	1.3500	-3.571%	30	54,298	-94.815%
2025-09-25	1.4000	1.4100	1.4000	1.4000	+7.692%	8	54,288	-95.000%
2025-09-24	1.2600	1.3100	1.2600	1.3000	0.000%	62	54,280	-94.615%
2025-09-23	1.1500	1.3000	1.1500	1.3000	+17.117%	11	54,219	-94.615%
2025-09-22	1.1600	1.1600	1.1100	1.1100	-3.478%	100	54,212	-93.694%
2025-09-19	1.1400	1.2300	1.1400	1.1500	-4.167%	50	54,312	-93.913%
2025-09-18	1.2200	1.2200	1.2000	1.2000	-2.439%	4	54,301	-94.167%
2025-09-17	1.2600	1.2700	1.0800	1.2300	-1.600%	191	54,298	-94.309%
2025-09-16	1.2900	1.3000	1.2500	1.2500	-3.101%	99	54,487	-94.400%
2025-09-15	1.2400	1.2900	1.2400	1.2900	+3.200%	166	54,482	-94.574%
2025-09-12	1.2000	1.2500	1.1400	1.2500	+22.549%	1,253	54,482	-94.400%
2025-09-11	1.0200	1.0200	1.0200	1.0200	-5.556%	2	53,269	-93.137%
2025-09-10	1.0900	1.0900	1.0800	1.0800	+4.854%	9	53,267	-93.519%
2025-09-09	1.0300	1.0300	1.0300	1.0300	-5.505%	50	53,264	-93.204%
2025-09-08	1.0600	1.0900	1.0600	1.0900	+3.810%	10	53,264	-93.578%
2025-09-05	1.0200	1.0600	1.0100	1.0500	-1.869%	42	53,254	-93.333%
2025-09-04	1.0600	1.0700	1.0600	1.0700	+3.883%	87	53,289	-93.458%
2025-09-02	1.0000	1.0400	1.0000	1.0300	-2.830%	107	53,290	-93.204%
2025-08-29	1.0500	1.0600	1.0000	1.0600	-0.935%	16	53,299	-93.396%
2025-08-28	1.0700	1.0700	1.0700	1.0700	+9.184%	1	53,299	-93.458%
2025-08-27	0.9700	0.9800	0.9700	0.9800	+1.031%	21	53,299	-92.857%
2025-08-26	0.9800	0.9800	0.9700	0.9700	+3.191%	22	53,298	-92.784%
2025-08-25	0.9600	0.9600	0.9400	0.9400	+13.253%	10	53,300	-92.553%
2025-08-22	0.8500	0.8500	0.8300	0.8300	-3.488%	61	53,305	-91.566%
2025-08-21	0.8400	0.8600	0.8400	0.8600	-5.495%	3	53,315	-91.860%
2025-08-20	0.8400	0.9100	0.8400	0.9100	-1.087%	75	53,317	-92.308%
2025-08-19	0.8700	0.9200	0.8700	0.9200	-3.158%	17	53,315	-92.391%
2025-08-18	0.9500	0.9500	0.9500	0.9500	-2.062%	1	53,323	-92.632%
2025-08-15	0.9700	0.9700	0.9400	0.9700	0.000%	1,997	53,324	-92.784%
2025-08-14	0.9400	1.0000	0.9400	0.9700	-2.020%	4	51,520	-92.784%
2025-08-13	0.9500	1.0100	0.9500	0.9900	-5.714%	88	51,516	-92.929%
2025-08-12	1.0200	1.0500	1.0200	1.0500	+3.960%	103	51,513	-93.333%
2025-08-11	1.0000	1.0100	1.0000	1.0100	-11.404%	41	51,516	-93.069%
2025-08-08	1.1000	1.1600	1.0800	1.1400	-6.557%	50	51,537	-93.860%
2025-08-06	1.1200	1.2400	1.1200	1.2200	+12.963%	321	51,491	-94.262%
2025-08-05	1.0400	1.1800	1.0300	1.0800	-19.403%	670	51,472	-93.519%
2025-08-04	1.3800	1.3800	1.3200	1.3400	-3.597%	341	51,477	-94.776%
2025-08-01	1.4100	1.4200	1.3700	1.3900	+11.200%	1,172	51,272	-94.964%
2025-07-30	1.1100	1.2500	1.0900	1.2500	+7.759%	112	50,391	-94.400%
2025-07-29	1.1300	1.1600	1.1200	1.1600	+3.571%	40	50,312	-93.966%
2025-07-28	1.0400	1.1200	1.0300	1.1200	+7.692%	30	50,327	-93.750%
2025-07-25	1.0300	1.0500	0.9600	1.0400	-0.952%	36	50,309	-93.269%
2025-07-24	1.0100	1.0500	0.9900	1.0500	+0.962%	22	50,278	-93.333%
2025-07-23	0.9600	1.0600	0.9600	1.0400	-1.887%	33	50,272	-93.269%
2025-07-22	1.1600	1.1600	1.0600	1.0600	-13.115%	4	50,261	-93.396%
2025-07-21	1.2500	1.2500	1.2200	1.2200	-2.400%	53	50,262	-94.262%
2025-07-18	1.2800	1.2800	1.0800	1.2500	0.000%	2,249	50,259	-94.400%
2025-07-17	1.2500	1.2500	1.2500	1.2500	0.000%	2	48,043	-94.400%
2025-07-16	1.2300	1.3500	1.1800	1.2500	+1.626%	90	48,041	-94.400%
2025-07-15	1.2300	1.2300	1.2300	1.2300	+5.128%	1	48,084	-94.309%
2025-07-11	1.1000	1.1700	1.1000	1.1700	+14.706%	6	48,083	-94.017%
2025-07-10	1.0100	1.1000	0.9900	1.0200	-8.108%	31	48,078	-93.137%
2025-07-09	0.9800	1.1100	0.9800	1.1100	+12.121%	25	48,100	-93.694%
2025-07-08	1.0000	1.0300	0.9400	0.9900	-5.714%	34	48,077	-92.929%
2025-07-07	1.3000	1.3000	1.0500	1.0500	-6.250%	73	48,094	-93.333%
2025-07-03	1.1600	1.7100	1.0700	1.1200	-1.754%	20,311	28,271	-93.750%
2025-07-02	1.2000	1.2400	1.1400	1.1400	-6.557%	88	28,271	-93.860%
2025-07-01	1.3400	1.3700	1.1700	1.2200	-13.475%	84	28,261	-94.262%
2025-06-30	1.4300	1.4300	1.3900	1.4100	-1.399%	24	28,313	-95.035%
2025-06-27	1.3700	1.4400	1.3700	1.4300	+2.143%	14	28,337	-95.105%
2025-06-26	1.4000	1.4000	1.4000	1.4000	-1.408%	5	28,333	-95.000%
2025-06-25	1.6100	1.6100	1.4200	1.4200	+3.650%	257	28,330	-95.070%
2025-06-24	1.3900	1.3900	1.3700	1.3700	-14.375%	4	28,330	-94.891%
2025-06-20	1.5400	1.6000	1.5400	1.6000	+3.896%	34	28,327	-95.625%
2025-06-18	1.5400	1.5400	1.5400	1.5400	+10.000%	5	28,316	-95.455%
2025-06-16	1.4300	1.4300	1.3900	1.4000	-6.667%	1,111	28,307	-95.000%
2025-06-13	1.3800	1.5000	1.3400	1.5000	+12.782%	36	29,416	-95.333%
2025-06-12	1.4300	1.4300	1.3200	1.3300	-8.276%	60	29,421	-94.737%
2025-06-11	1.4000	1.4500	1.3800	1.4500	0.000%	15	29,435	-95.172%
2025-06-10	1.4000	1.4900	1.4000	1.4500	+0.694%	18	29,450	-95.172%
2025-06-09	1.5000	1.5000	1.4400	1.4400	-15.294%	66	29,455	-95.139%
2025-06-06	1.5400	1.7000	1.5400	1.7000	-2.857%	20	29,419	-95.882%
2025-06-05	1.7000	1.7500	1.7000	1.7500	+2.941%	20	29,414	-96.000%
2025-06-04	1.7200	1.7200	1.7000	1.7000	-1.163%	5	29,394	-95.882%
2025-06-03	1.6900	1.7200	1.6400	1.7200	+1.176%	127	29,395	-95.930%
2025-06-02	1.7000	1.7400	1.6800	1.7000	-1.734%	13	29,272	-95.882%
2025-05-30	1.7300	1.7300	1.7300	1.7300	-1.143%	4	29,263	-95.954%
2025-05-29	1.8200	1.8500	1.7500	1.7500	+2.941%	57	29,265	-96.000%
2025-05-28	1.5300	1.7000	1.5300	1.7000	-2.857%	7	29,315	-95.882%
2025-05-27	1.7500	1.7500	1.7500	1.7500	-4.891%	1	29,315	-96.000%
2025-05-23	1.9000	1.9000	1.8400	1.8400	+8.235%	6	29,316	-96.196%
2025-05-22	1.7000	1.7000	1.7000	1.7000	-9.574%	2	29,316	-95.882%
2025-05-21	1.7700	1.8800	1.7400	1.8800	+9.302%	19	29,314	-96.277%
2025-05-20	1.7500	1.8100	1.7100	1.7200	-11.340%	100	29,315	-95.930%
2025-05-19	2.0100	2.0100	1.9000	1.9400	-3.000%	4	29,243	-96.392%
2025-05-16	2.0300	2.0500	1.9800	2.0000	-2.913%	24	29,244	-96.500%
2025-05-15	2.1100	2.1500	2.0600	2.0600	-2.370%	499	29,242	-96.602%
2025-05-14	1.9100	2.2100	1.9100	2.1100	+12.234%	3,577	28,745	-96.682%
2025-05-13	1.7300	2.0000	1.7300	1.8800	-0.529%	25	25,231	-96.277%
2025-05-12	2.0000	2.0000	1.8800	1.8900	-12.500%	16	25,215	-96.296%
2025-05-09	2.1600	2.1600	2.1600	2.1600	+5.366%	12	25,224	-96.759%
2025-05-08	2.0500	2.0500	2.0500	2.0500	-5.093%	40	25,218	-96.585%
2025-05-07	2.1000	2.1600	2.1000	2.1600	+0.465%	2,391	25,178	-96.759%
2025-05-06	2.1000	2.1500	2.1000	2.1500	+24.277%	133	22,793	-96.744%
2025-05-05	1.7300	1.7300	1.7300	1.7300	-1.143%	3	22,780	-95.954%
2025-05-02	1.7500	1.7800	1.7400	1.7500	-3.846%	120	22,780	-96.000%
2025-05-01	1.8300	1.8300	1.8000	1.8200	+2.247%	18	22,736	-96.154%
2025-04-30	1.7800	1.8200	1.7700	1.7800	0.000%	223	22,735	-96.067%
2025-04-29	2.4800	2.4800	1.7800	1.7800	-17.209%	95	22,818	-96.067%
2025-04-28	2.1200	2.2000	2.1200	2.1500	-1.826%	9	22,850	-96.744%
2025-04-25	2.3200	2.4000	2.1400	2.1900	-1.794%	24	22,848	-96.804%
2025-04-24	2.2300	2.2300	2.2300	2.2300	-5.106%	1	22,848	-96.861%
2025-04-23	2.3500	2.3500	2.3500	2.3500	-2.083%	10	22,847	-97.021%
2025-04-22	2.4200	2.4800	2.4000	2.4000	-4.000%	113	22,837	-97.083%
2025-04-21	2.5000	2.5000	2.5000	2.5000	+3.306%	2	22,724	-97.200%
2025-04-17	2.3800	2.4200	2.3600	2.4200	-3.200%	217	22,726	-97.107%
2025-04-16	2.3600	2.5000	2.3600	2.5000	+8.225%	62	22,726	-97.200%
2025-04-15	2.1700	2.3200	2.1700	2.3100	-4.938%	202	22,716	-96.970%
2025-04-14	2.4300	2.4300	2.4300	2.4300	-9.665%	5	22,701	-97.119%
2025-04-11	2.7600	2.8600	2.6000	2.6900	-5.944%	118	22,696	-97.398%
2025-04-10	2.6100	3.0300	2.6100	2.8600	+19.665%	16	22,690	-97.552%
2025-04-09	3.1600	3.2000	2.2400	2.3900	-11.481%	363	22,678	-97.071%
2025-04-08	2.2600	2.8500	2.1000	2.7000	+21.076%	156	22,599	-97.407%
2025-04-07	2.4100	2.7200	2.1400	2.2300	+3.241%	128	22,465	-96.861%
2025-04-04	1.9500	2.2000	1.8800	2.1600	+40.260%	218	22,453	-96.759%
2025-04-03	1.5000	1.5400	1.4000	1.5400	+6.944%	61	22,345	-95.455%
2025-04-02	1.4000	1.5000	1.4000	1.4400	-1.370%	23	22,344	-95.139%
2025-04-01	1.2400	1.4600	1.2400	1.4600	+10.606%	36	22,344	-95.205%
2025-03-31	1.3500	1.3500	1.3200	1.3200	+0.763%	5	22,318	-94.697%
2025-03-28	1.3000	1.3500	1.2500	1.3100	+0.769%	450	22,313	-94.656%
2025-03-27	1.3200	1.3200	1.3000	1.3000	+3.175%	1,506	22,089	-94.615%
2025-03-26	1.2200	1.2600	1.1800	1.2600	+5.000%	25	20,591	-94.444%
2025-03-25	1.1000	1.2000	1.1000	1.2000	+9.091%	18	20,584	-94.167%
2025-03-24	1.0800	1.1300	1.0200	1.1000	-0.901%	22	20,566	-93.636%
2025-03-21	1.1100	1.1100	1.1100	1.1100	+9.901%	6	20,555	-93.694%
2025-03-19	1.1300	1.1300	1.0100	1.0100	-17.886%	2	20,552	-93.069%
2025-03-17	1.2300	1.2300	1.2300	1.2300	-1.600%	5	20,552	-94.309%
2025-03-14	1.2400	1.2500	1.2400	1.2500	-3.101%	6	20,557	-94.400%
2025-03-13	1.2300	1.2900	1.2300	1.2900	+4.032%	13	20,541	-94.574%
2025-03-12	1.2600	1.3000	1.2400	1.2400	-4.615%	1,207	20,541	-94.355%
2025-03-11	1.2000	1.3000	1.2000	1.3000	+23.810%	5	19,339	-94.615%
2025-03-10	1.0200	1.0700	1.0200	1.0500	-4.545%	20	19,344	-93.333%
2025-03-07	1.0800	1.1100	1.0800	1.1000	-6.780%	32	19,344	-93.636%
2025-03-05	1.2100	1.2600	1.1800	1.1800	-1.667%	10	19,351	-94.068%
2025-03-04	1.1800	1.2000	1.1400	1.2000	+15.385%	4	19,341	-94.167%
2025-03-03	1.0100	1.0400	1.0100	1.0400	-5.455%	104	19,341	-93.269%
2025-02-28	1.1400	1.1900	1.1000	1.1000	+4.762%	24	19,441	-93.636%
2025-02-26	1.0500	1.0500	1.0500	1.0500	+3.960%	1	19,433	-93.333%
2025-02-25	1.0000	1.0100	1.0000	1.0100	-6.481%	2	19,432	-93.069%
2025-02-21	1.1800	1.1800	1.0800	1.0800	-2.703%	168	19,432	-93.519%
2025-02-20	1.1100	1.1100	1.1100	1.1100	-9.756%	105	19,397	-93.694%
2025-02-19	1.1800	1.2300	1.1500	1.2300	+2.500%	5	19,292	-94.309%
2025-02-18	1.1500	1.2000	1.1500	1.2000	+2.564%	51	19,291	-94.167%
2025-02-13	1.2300	1.2400	1.1700	1.1700	-0.847%	10	19,238	-94.017%
2025-02-12	1.2100	1.2500	1.1800	1.1800	-1.667%	4	19,238	-94.068%
2025-02-11	1.1800	1.2000	1.1500	1.2000	+9.091%	106	19,234	-94.167%
2025-02-10	1.1100	1.1800	1.0800	1.1000	0.000%	12	19,131	-93.636%
2025-02-07	1.1000	1.1000	1.1000	1.1000	-8.333%	2	19,125	-93.636%
2025-02-06	1.0500	1.2100	1.0500	1.2000	+10.092%	105	19,124	-94.167%
2025-02-05	1.0900	1.0900	1.0900	1.0900	-12.800%	1	19,220	-93.578%
2025-02-04	1.0200	1.2500	1.0200	1.2500	+16.822%	214	19,220	-94.400%
2025-02-03	1.0300	1.0800	1.0300	1.0700	+5.941%	13	19,156	-93.458%
2025-01-31	0.9900	1.0100	0.9500	1.0100	+3.061%	16	19,143	-93.069%
2025-01-28	0.9800	0.9800	0.9800	0.9800	-5.769%	40	19,135	-92.857%
2025-01-27	1.0400	1.0400	1.0400	1.0400	-5.455%	1	19,175	-93.269%
2025-01-24	1.1000	1.1500	1.1000	1.1000	+0.917%	24	19,175	-93.636%
2025-01-23	1.0900	1.2100	1.0900	1.0900	-0.909%	1,309	19,163	-93.578%
2025-01-22	1.0200	1.1200	1.0200	1.1000	+8.911%	1,043	18,054	-93.636%
2025-01-21	0.9800	1.0400	0.9800	1.0100	-11.404%	64	17,015	-93.069%
2025-01-17	1.0400	1.1400	1.0000	1.1400	+5.556%	12	16,985	-93.860%
2025-01-16	1.0800	1.0800	1.0800	1.0800	+0.935%	20	16,985	-93.519%