Dark

PFE20270115P23
PFE Jan 15 2027 23.00 Put (PFE270115P00023000)
option OPRA

EOD

Jul 7, 2026

1.24-11.429%(-0.16)1,003

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.2300	1.3200	1.2300	1.2400	-11.429%	1,003	45,364	0.000%
2026-07-06	1.2900	1.4200	1.2900	1.4000	+17.647%	1,122	45,358	-11.429%
2026-07-02	1.1000	1.1900	1.1000	1.1900	-11.852%	63	44,782	+4.202%
2026-07-01	1.1600	1.3500	1.1600	1.3500	+8.871%	568	44,782	-8.148%
2026-06-30	1.2500	1.2600	1.1600	1.2400	+11.712%	573	44,726	0.000%
2026-06-29	1.1700	1.1700	1.0900	1.1100	-11.905%	47	44,284	+11.712%
2026-06-26	1.2500	1.2600	1.2200	1.2600	-9.353%	46	44,242	-1.587%
2026-06-25	1.2800	1.3900	1.2200	1.3900	+11.200%	1,482	44,211	-10.791%
2026-06-24	0.9700	1.3200	0.9700	1.2500	+22.549%	370	42,746	-0.800%
2026-06-23	1.0000	1.0200	0.9400	1.0200	+7.368%	513	42,624	+21.569%
2026-06-22	0.9700	0.9800	0.9200	0.9500	-1.042%	65	42,634	+30.526%
2026-06-18	0.9100	1.1000	0.8900	0.9600	+31.507%	1,065	42,384	+29.167%
2026-06-17	0.7200	0.7300	0.7100	0.7300	-3.947%	4	42,384	+69.863%
2026-06-16	0.8000	0.8000	0.7600	0.7600	-3.797%	34	42,384	+63.158%
2026-06-15	0.7800	0.7900	0.7500	0.7900	+1.282%	296	42,258	+56.962%
2026-06-12	0.7500	0.7900	0.7500	0.7800	-1.266%	42	42,258	+58.974%
2026-06-11	0.7600	0.8100	0.7400	0.7900	-14.130%	157	42,258	+56.962%
2026-06-10	0.9100	0.9300	0.9100	0.9200	+2.222%	7	42,405	+34.783%
2026-06-09	0.9100	0.9400	0.8800	0.9000	-4.255%	460	42,409	+37.778%
2026-06-08	0.8400	0.9400	0.8100	0.9400	+6.818%	182	42,283	+31.915%
2026-06-05	0.9100	0.9400	0.7800	0.8800	-9.278%	24	42,280	+40.909%
2026-06-04	0.8900	0.9700	0.8900	0.9700	-6.731%	477	42,291	+27.835%
2026-06-03	1.0000	1.0400	1.0000	1.0400	+10.638%	143	42,307	+19.231%
2026-06-02	1.0000	1.0000	0.9200	0.9400	0.000%	32	42,419	+31.915%
2026-06-01	0.9300	0.9900	0.9100	0.9400	+11.905%	140	42,410	+31.915%
2026-05-29	0.9200	0.9200	0.8300	0.8400	+1.205%	321	42,329	+47.619%
2026-05-28	0.8200	0.8400	0.8200	0.8300	-1.190%	59	42,540	+49.398%
2026-05-27	0.8000	0.8400	0.7800	0.8400	-10.638%	32	42,496	+47.619%
2026-05-26	0.9400	0.9400	0.9400	0.9400	+3.297%	24	42,494	+31.915%
2026-05-22	0.9100	0.9100	0.8900	0.9100	+8.333%	679	42,470	+36.264%
2026-05-21	1.0000	1.0000	0.8400	0.8400	-20.000%	1,042	42,242	+47.619%
2026-05-20	0.9600	1.0500	0.9200	1.0500	+2.941%	485	42,242	+18.095%
2026-05-19	0.9900	1.0300	0.9100	1.0200	-3.774%	210	42,921	+21.569%
2026-05-18	1.1500	1.1500	1.0600	1.0600	-7.826%	881	42,921	+16.981%
2026-05-15	1.1100	1.1500	1.1100	1.1500	+10.577%	865	42,921	+7.826%
2026-05-14	0.9900	1.1000	0.9900	1.0400	0.000%	110	42,959	+19.231%
2026-05-13	1.0100	1.0400	1.0100	1.0400	+4.000%	5	43,009	+19.231%
2026-05-12	1.0000	1.0000	0.9700	1.0000	-12.281%	487	43,009	+24.000%
2026-05-11	0.9900	1.1400	0.9500	1.1400	+8.571%	75	43,009	+8.772%
2026-05-08	0.9900	1.0500	0.9700	1.0500	+11.702%	4,966	42,730	+18.095%
2026-05-07	0.9500	1.0700	0.9400	0.9400	+3.297%	4,573	40,510	+31.915%
2026-05-06	0.8900	0.9900	0.8700	0.9100	-9.000%	3,148	37,364	+36.264%
2026-05-05	1.0000	1.1000	0.9800	1.0000	-2.913%	46	37,390	+24.000%
2026-05-04	1.0800	1.0800	0.9900	1.0300	-0.962%	41	37,384	+20.388%
2026-05-01	1.0500	1.0700	0.9800	1.0400	+2.970%	59	37,374	+19.231%
2026-04-30	1.0300	1.0700	1.0100	1.0100	-10.619%	1,035	37,374	+22.772%
2026-04-29	1.1000	1.1500	1.0600	1.1300	+7.619%	427	37,467	+9.735%
2026-04-28	1.1000	1.1000	1.0000	1.0500	+11.702%	546	37,307	+18.095%
2026-04-27	0.9800	0.9800	0.9400	0.9400	-2.083%	11	37,092	+31.915%
2026-04-24	0.9300	0.9600	0.9300	0.9600	-12.727%	10	37,087	+29.167%
2026-04-23	1.0200	1.1200	0.9800	1.1000	+8.911%	652	37,085	+12.727%
2026-04-22	0.9200	1.0400	0.9200	1.0100	+10.989%	68	36,880	+22.772%
2026-04-21	0.9500	0.9500	0.9100	0.9100	+1.111%	131	36,829	+36.264%
2026-04-20	0.8600	0.9000	0.8200	0.9000	+5.882%	28	36,829	+37.778%
2026-04-17	0.9500	0.9500	0.8500	0.8500	-10.526%	136	36,817	+45.882%
2026-04-16	0.9500	0.9500	0.9300	0.9500	-1.042%	2,002	36,839	+30.526%
2026-04-15	1.0100	1.0200	0.9500	0.9600	-1.031%	19	36,822	+29.167%
2026-04-14	1.0300	1.0400	0.9700	0.9700	-1.020%	188	36,814	+27.835%
2026-04-13	1.0500	1.1200	0.9800	0.9800	-9.259%	78	36,667	+26.531%
2026-04-10	1.0200	1.1000	1.0200	1.0800	+9.091%	135	36,612	+14.815%
2026-04-09	1.0100	1.0100	0.9900	0.9900	-3.883%	72	36,495	+25.253%
2026-04-08	1.0300	1.0800	1.0000	1.0300	-3.738%	67	36,432	+20.388%
2026-04-07	1.0800	1.1600	1.0500	1.0700	+11.458%	41	36,402	+15.888%
2026-04-06	0.9600	0.9600	0.9600	0.9600	+5.495%	9	36,396	+29.167%
2026-04-02	0.8800	0.9400	0.8800	0.9100	+2.247%	15	36,406	+36.264%
2026-04-01	0.9100	0.9900	0.8400	0.8900	-6.316%	115	36,406	+39.326%
2026-03-31	0.9500	1.0300	0.9300	0.9500	-10.377%	42	36,407	+30.526%
2026-03-30	1.1100	1.1100	1.0600	1.0600	-8.621%	42	36,401	+16.981%
2026-03-27	1.0300	1.1800	1.0300	1.1600	+14.851%	44	36,365	+6.897%
2026-03-26	1.0600	1.0600	0.9900	1.0100	-3.810%	25	36,391	+22.772%
2026-03-25	1.0700	1.0800	1.0300	1.0500	-8.696%	70	36,399	+18.095%
2026-03-24	1.1700	1.1700	1.1500	1.1500	-5.738%	2	36,402	+7.826%
2026-03-23	1.1900	1.2200	1.1800	1.2200	-1.613%	20	36,400	+1.639%
2026-03-20	1.0600	1.2600	1.0600	1.2400	+21.569%	332	36,382	0.000%
2026-03-19	1.1600	1.3500	1.0200	1.0200	0.000%	106	36,643	+21.569%
2026-03-17	1.1500	1.1500	1.0200	1.0200	-19.685%	5	36,538	+21.569%
2026-03-16	1.2700	1.2700	1.2700	1.2700	+2.419%	1	36,540	-2.362%
2026-03-13	1.3000	1.3000	1.2100	1.2400	+5.085%	790	36,541	0.000%
2026-03-12	1.1600	1.2800	1.1500	1.1800	+7.273%	72	36,925	+5.085%
2026-03-11	1.0600	1.2900	1.0600	1.1000	0.000%	126	36,902	+12.727%
2026-03-10	1.2700	1.2800	1.0800	1.1000	-16.031%	140	36,889	+12.727%
2026-03-09	1.2700	1.3100	1.2700	1.3100	+0.769%	18	36,774	-5.344%
2026-03-06	1.2500	1.3100	1.2100	1.3000	+11.111%	269	36,780	-4.615%
2026-03-05	1.1700	1.2500	1.1500	1.1700	+2.632%	177	36,934	+5.983%
2026-03-04	1.2000	1.2000	1.1200	1.1400	0.000%	82	36,931	+8.772%
2026-03-03	1.2100	1.3200	1.1400	1.1400	+8.571%	250	36,920	+8.772%
2026-03-02	1.0300	1.0600	0.9700	1.0500	+0.962%	107	36,890	+18.095%
2026-02-27	1.0000	1.0400	0.9900	1.0400	+8.333%	233	36,933	+19.231%
2026-02-26	0.9600	0.9600	0.9600	0.9600	-10.280%	10	37,026	+29.167%
2026-02-25	1.0400	1.0900	1.0100	1.0700	+4.902%	271	36,870	+15.888%
2026-02-24	1.0000	1.0300	0.9500	1.0200	-4.673%	69	36,870	+21.569%
2026-02-23	1.1500	1.1500	1.0300	1.0700	-6.140%	677	36,842	+15.888%
2026-02-20	1.1400	1.2200	1.1400	1.1400	+0.885%	519	36,742	+8.772%
2026-02-19	1.1300	1.1500	1.1300	1.1300	+11.881%	61	36,232	+9.735%
2026-02-18	1.0400	1.0400	1.0000	1.0100	+1.000%	16	36,210	+22.772%
2026-02-17	0.9500	1.0200	0.9300	1.0000	+1.010%	21	36,213	+24.000%
2026-02-13	1.0600	1.0600	0.9700	0.9900	-5.714%	1,847	36,004	+25.253%
2026-02-12	0.9600	1.0500	0.9600	1.0500	+9.375%	32	36,004	+18.095%
2026-02-11	0.9500	0.9900	0.9500	0.9600	-4.000%	132	36,050	+29.167%
2026-02-10	1.0100	1.0500	0.9400	1.0000	-7.407%	2,000	35,982	+24.000%
2026-02-09	1.1200	1.2000	1.0800	1.0800	-0.917%	1,513	35,353	+14.815%
2026-02-06	1.0300	1.1000	1.0000	1.0900	-6.034%	2,733	34,975	+13.761%
2026-02-05	1.0400	1.2000	1.0000	1.1600	+16.000%	3,868	33,962	+6.897%
2026-02-04	1.2000	1.2000	1.0000	1.0000	-21.875%	305	31,981	+24.000%
2026-02-03	1.3500	1.3800	1.2000	1.2800	+12.281%	88	31,967	-3.125%
2026-02-02	1.0900	1.2300	1.0900	1.1400	-5.000%	76	31,927	+8.772%
2026-01-30	1.2500	1.2500	1.1500	1.2000	0.000%	1,365	31,977	+3.333%
2026-01-29	1.3000	1.3000	1.2000	1.2000	-7.692%	99	31,619	+3.333%
2026-01-28	1.1800	1.3500	1.1800	1.3000	+12.069%	1,020	31,620	-4.615%
2026-01-27	1.1100	1.2600	1.0700	1.1600	-6.452%	1,466	31,285	+6.897%
2026-01-26	1.2700	1.2700	1.2200	1.2400	-5.344%	1,791	30,334	0.000%
2026-01-23	1.3200	1.3400	1.1800	1.3100	+0.769%	77	31,655	-5.344%
2026-01-22	1.3700	1.4100	1.2700	1.3000	-2.985%	324	31,653	-4.615%
2026-01-21	1.5200	1.5200	1.3000	1.3400	-11.258%	109	31,604	-7.463%
2026-01-20	1.6100	1.6100	1.4400	1.5100	+1.342%	1,060	31,630	-17.881%
2026-01-16	1.4600	1.5200	1.4100	1.4900	+2.759%	127	31,133	-16.779%
2026-01-15	1.6000	1.6100	1.4000	1.4500	-5.229%	1,273	31,133	-14.483%
2026-01-14	1.6100	1.6200	1.5000	1.5300	-6.135%	145	31,025	-18.954%
2026-01-13	1.5600	1.6900	1.5600	1.6300	+3.822%	555	30,908	-23.926%
2026-01-12	1.5000	1.6200	1.4500	1.5700	+2.614%	73	30,439	-21.019%
2026-01-09	1.4900	1.5500	1.4900	1.5300	-2.548%	1,119	30,436	-18.954%
2026-01-08	1.5200	1.5700	1.5200	1.5700	-3.086%	11	30,381	-21.019%
2026-01-07	1.5800	1.6700	1.5300	1.6200	+3.846%	1,834	30,372	-23.457%
2026-01-06	1.6100	1.6100	1.4300	1.5600	-5.455%	50	30,350	-20.513%
2026-01-05	1.6800	1.7100	1.6100	1.6500	+2.484%	45	30,335	-24.848%
2026-01-02	1.7500	1.7700	1.6000	1.6100	-5.294%	216	30,335	-22.981%
2025-12-31	1.7000	1.7600	1.6500	1.7000	0.000%	94	30,089	-27.059%
2025-12-30	1.7000	1.7200	1.6500	1.7000	0.000%	835	30,089	-27.059%
2025-12-29	1.6500	1.7100	1.6500	1.7000	-3.409%	36	29,257	-27.059%
2025-12-26	1.7400	1.8000	1.7400	1.7600	-1.124%	53	29,222	-29.545%
2025-12-23	1.7100	1.7900	1.7100	1.7800	+5.952%	488	29,212	-30.337%
2025-12-22	1.6900	1.7200	1.6800	1.6800	-1.176%	222	29,207	-26.190%
2025-12-19	1.6900	1.7500	1.6900	1.7000	-5.556%	12	29,076	-27.059%
2025-12-18	1.7500	1.8000	1.7500	1.8000	+2.273%	20	29,066	-31.111%
2025-12-17	1.7800	1.8300	1.7500	1.7600	+2.326%	85	29,046	-29.545%
2025-12-16	1.6200	1.9000	1.6200	1.7200	+20.280%	1,293	29,023	-27.907%
2025-12-15	1.5300	1.5900	1.4300	1.4300	-12.805%	5	28,891	-13.287%
2025-12-12	1.6000	1.7400	1.5500	1.6400	+2.500%	52	28,891	-24.390%
2025-12-11	1.5700	1.6000	1.5700	1.6000	-5.325%	2	28,906	-22.500%
2025-12-10	1.7100	1.7800	1.6900	1.6900	-8.152%	103	28,906	-26.627%
2025-12-09	1.7000	1.8400	1.7000	1.8400	+10.180%	2	28,855	-32.609%
2025-12-08	1.5700	1.6800	1.5700	1.6700	+22.794%	57	28,856	-25.749%
2025-12-05	1.5600	1.5600	1.3600	1.3600	-19.048%	4	28,807	-8.824%
2025-12-04	1.7500	1.7500	1.6800	1.6800	+1.818%	12	28,807	-26.190%
2025-12-03	1.7200	1.7200	1.6500	1.6500	-10.811%	117	28,807	-24.848%
2025-12-02	1.8100	1.8500	1.8100	1.8500	+2.210%	22	28,760	-32.973%
2025-12-01	1.8000	1.8200	1.8000	1.8100	+6.471%	402	28,766	-31.492%
2025-11-28	1.7000	1.7000	1.7000	1.7000	-3.955%	4	29,038	-27.059%
2025-11-26	1.7800	1.7800	1.7400	1.7700	-2.210%	14	29,053	-29.944%
2025-11-25	1.7400	1.8100	1.7400	1.8100	+4.624%	22	29,053	-31.492%
2025-11-24	1.8900	1.9000	1.7300	1.7300	-14.778%	6	29,054	-28.324%
2025-11-21	2.0900	2.0900	1.9000	2.0300	-9.778%	172	29,053	-38.916%
2025-11-20	2.1200	2.2500	2.1200	2.2500	+12.500%	16	29,173	-44.889%
2025-11-19	1.8800	2.0000	1.8700	2.0000	+6.952%	23	29,173	-38.000%
2025-11-18	2.0400	2.0400	1.8700	1.8700	-1.058%	15	29,178	-33.690%
2025-11-17	1.8900	1.8900	1.8900	1.8900	-4.061%	2	29,168	-34.392%
2025-11-14	1.9100	2.0100	1.9100	1.9700	+14.535%	181	29,170	-37.056%
2025-11-13	1.6500	1.7200	1.6500	1.7200	-2.825%	53	29,157	-27.907%
2025-11-12	1.8200	2.3500	1.7400	1.7700	-3.279%	59	29,200	-29.944%
2025-11-11	2.0100	2.0100	1.8300	1.8300	-20.435%	123	29,250	-32.240%
2025-11-10	2.0600	2.3000	2.0600	2.3000	+3.139%	12	29,287	-46.087%
2025-11-07	2.1600	2.2300	2.1600	2.2300	+3.721%	2	29,277	-44.395%
2025-11-06	2.2900	2.2900	2.1000	2.1500	-4.444%	76	29,275	-42.326%
2025-11-05	2.3600	2.3600	2.2500	2.2500	-8.537%	53	29,268	-44.889%
2025-11-04	2.1300	2.4600	2.1300	2.4600	+6.957%	31	29,225	-49.593%
2025-10-31	2.1100	2.3000	2.1100	2.3000	-2.954%	1,478	29,196	-46.087%
2025-10-30	2.4200	2.4200	2.3200	2.3700	-0.837%	94	29,197	-47.679%
2025-10-29	2.3000	2.3900	2.3000	2.3900	+5.286%	16	29,207	-48.117%
2025-10-28	2.2800	2.2800	2.2700	2.2700	-0.439%	3	29,193	-45.374%
2025-10-27	2.2000	2.2800	2.2000	2.2800	+2.703%	11	29,179	-45.614%
2025-10-24	2.3100	2.3100	2.2200	2.2200	-3.478%	459	29,179	-44.144%
2025-10-23	2.3000	2.3000	2.3000	2.3000	+1.770%	99	28,729	-46.087%
2025-10-22	2.2600	2.2600	2.2600	2.2600	+1.802%	1	28,790	-45.133%
2025-10-21	2.4100	2.4100	2.2200	2.2200	-5.128%	11	28,790	-44.144%
2025-10-20	2.3500	2.3500	2.2600	2.3400	-9.302%	37	28,797	-47.009%
2025-10-17	2.5800	2.5800	2.5800	2.5800	+1.176%	5	28,782	-51.938%
2025-10-16	2.3000	2.5500	2.3000	2.5500	+4.938%	228	28,787	-51.373%
2025-10-15	2.5000	2.5000	2.4300	2.4300	+2.101%	73	28,695	-48.971%
2025-10-14	2.4000	2.4000	2.3800	2.3800	0.000%	11	28,678	-47.899%
2025-10-13	2.3700	2.3800	2.3700	2.3800	+1.277%	500	28,679	-47.899%
2025-10-10	2.2000	2.3500	2.2000	2.3500	+7.798%	22	28,304	-47.234%
2025-10-09	1.9900	2.1800	1.9900	2.1800	+11.795%	52	28,304	-43.119%
2025-10-08	1.9500	1.9500	1.9300	1.9500	+2.094%	96	28,304	-36.410%
2025-10-07	1.8100	1.9200	1.8100	1.9100	+4.372%	261	28,107	-35.079%
2025-10-06	1.7500	1.8300	1.7500	1.8300	+18.065%	11	28,107	-32.240%
2025-10-03	1.5800	1.6000	1.4800	1.5500	-3.727%	380	28,096	-20.000%
2025-10-02	1.6900	1.6900	1.6100	1.6100	+2.548%	112	28,025	-22.981%
2025-10-01	1.8800	1.8800	1.5700	1.5700	-24.519%	96	28,038	-21.019%
2025-09-30	2.4100	2.4100	2.0500	2.0800	-19.691%	54	28,060	-40.385%
2025-09-29	2.5300	2.6100	2.5300	2.5900	-1.145%	4,136	28,109	-52.124%
2025-09-26	2.5700	2.6300	2.5700	2.6200	-2.602%	146	24,216	-52.672%
2025-09-25	2.5500	2.6900	2.5500	2.6900	+9.796%	3	24,273	-53.903%
2025-09-24	2.4500	2.4500	2.4500	2.4500	-1.606%	5	24,273	-49.388%
2025-09-23	2.3100	2.4900	2.1900	2.4900	+5.063%	865	24,590	-50.201%
2025-09-22	2.2000	2.3700	2.1000	2.3700	+3.493%	11	24,400	-47.679%
2025-09-19	2.2900	2.2900	2.2900	2.2900	-1.717%	5	24,403	-45.852%
2025-09-18	2.3500	2.3700	2.2900	2.3300	-1.688%	166	24,398	-46.781%
2025-09-17	2.3100	2.3800	2.1800	2.3700	-0.420%	143	24,494	-47.679%
2025-09-16	2.4400	2.4400	2.2900	2.3800	-1.653%	112	24,601	-47.899%
2025-09-15	2.3700	2.5000	2.3500	2.4200	+0.415%	1,215	24,529	-48.760%
2025-09-12	2.0900	2.4100	2.0100	2.4100	+18.137%	1,728	24,577	-48.548%
2025-09-11	2.0400	2.0400	2.0400	2.0400	-3.318%	20	24,034	-39.216%
2025-09-10	2.1500	2.1500	2.0800	2.1100	+3.431%	118	24,034	-41.232%
2025-09-09	2.0400	2.0400	2.0400	2.0400	-5.116%	3	24,102	-39.216%
2025-09-08	2.0000	2.1500	2.0000	2.1500	+3.865%	139	24,102	-42.326%
2025-09-05	2.0900	2.1000	2.0500	2.0700	-1.429%	133	24,135	-40.097%
2025-09-04	2.0600	2.1200	2.0600	2.1000	+9.375%	1,632	24,236	-40.952%
2025-09-02	1.9200	1.9200	1.9200	1.9200	-6.341%	40	22,736	-35.417%
2025-08-29	1.9700	2.0500	1.9700	2.0500	-1.442%	24	22,696	-39.512%
2025-08-28	2.0900	2.1300	2.0800	2.0800	+7.216%	11	22,696	-40.385%
2025-08-27	1.9400	1.9400	1.9400	1.9400	0.000%	1	22,688	-36.082%
2025-08-26	1.8500	1.9400	1.8500	1.9400	+17.576%	107	22,687	-36.082%
2025-08-25	1.6500	1.6500	1.6500	1.6500	0.000%	1	22,686	-24.848%
2025-08-22	1.5500	1.6600	1.5500	1.6500	-0.602%	87	22,685	-24.848%
2025-08-21	1.6900	1.6900	1.6500	1.6600	+2.469%	42	22,622	-25.301%
2025-08-20	1.8000	1.8000	1.6200	1.6200	-10.000%	3	22,611	-23.457%
2025-08-19	1.8000	1.8000	1.8000	1.8000	-2.174%	1	22,614	-31.111%
2025-08-18	1.8600	1.8600	1.8400	1.8400	-2.128%	1,007	22,615	-32.609%
2025-08-15	1.8500	1.8800	1.8300	1.8800	-2.083%	304	21,755	-34.043%
2025-08-14	1.9500	1.9500	1.9200	1.9200	+1.587%	267	21,508	-35.417%
2025-08-13	1.8900	1.9200	1.8700	1.8900	-7.805%	284	21,242	-34.392%
2025-08-12	1.9900	2.0500	1.9900	2.0500	-0.485%	103	21,154	-39.512%
2025-08-11	2.0600	2.0800	1.9800	2.0600	-3.286%	321	21,053	-39.806%
2025-08-08	2.1400	2.1400	2.1300	2.1300	-5.333%	207	20,809	-41.784%
2025-08-07	2.2000	2.2500	2.2000	2.2500	-6.250%	3	20,602	-44.889%
2025-08-06	2.1500	2.4000	2.1500	2.4000	+16.505%	139	20,602	-48.333%
2025-08-05	2.0800	2.1800	2.0200	2.0600	-18.254%	41	20,582	-39.806%
2025-08-04	2.5900	2.6300	2.5200	2.5200	-4.545%	102	20,589	-50.794%
2025-08-01	2.5800	2.6800	2.5800	2.6400	-0.377%	254	20,539	-53.030%
2025-07-31	2.4300	2.6500	2.4300	2.6500	+9.053%	3	20,778	-53.208%
2025-07-30	2.1700	2.4300	2.1700	2.4300	+10.959%	218	20,777	-48.971%
2025-07-29	2.2000	2.2000	2.1900	2.1900	+3.302%	167	20,560	-43.379%
2025-07-28	2.1100	2.1200	2.1100	2.1200	+7.614%	4	20,393	-41.509%
2025-07-25	2.0800	2.0800	1.9700	1.9700	-1.500%	321	20,390	-37.056%
2025-07-24	1.9600	2.0200	1.9300	2.0000	+2.041%	342	20,167	-38.000%
2025-07-23	1.9500	1.9600	1.9500	1.9600	-4.390%	18	20,063	-36.735%
2025-07-22	2.1900	2.1900	2.0500	2.0500	-11.638%	173	20,064	-39.512%
2025-07-21	2.3300	2.3300	2.1000	2.3200	-0.429%	88	19,913	-46.552%
2025-07-18	2.3500	2.3900	2.3200	2.3300	0.000%	303	19,838	-46.781%
2025-07-17	2.2000	2.3300	2.1800	2.3300	+0.431%	204	19,788	-46.781%
2025-07-16	2.3300	2.3300	2.3200	2.3200	+0.870%	2	19,688	-46.552%
2025-07-15	2.2600	2.4000	2.2400	2.3000	+17.347%	78	19,688	-46.087%
2025-07-14	1.9500	2.0200	1.8900	1.9600	+0.513%	249	19,657	-36.735%
2025-07-11	1.9500	1.9500	1.9500	1.9500	+2.094%	4	19,528	-36.410%
2025-07-10	1.8700	1.9100	1.8000	1.9100	-4.975%	12	19,528	-35.079%
2025-07-09	1.9000	2.0100	1.9000	2.0100	+5.236%	4	19,534	-38.308%
2025-07-08	2.0000	2.0100	1.8300	1.9100	-9.048%	18	19,532	-35.079%
2025-07-07	2.1200	2.1900	2.0600	2.1000	+2.941%	14	19,532	-40.952%
2025-07-03	2.2100	2.2100	2.0000	2.0400	-5.556%	198	19,529	-39.216%
2025-07-02	2.1000	2.2000	2.1000	2.1600	-2.262%	153	19,529	-42.593%
2025-07-01	2.2000	2.2100	2.1600	2.2100	-15.000%	21	19,529	-43.891%
2025-06-30	2.6400	2.6400	2.6000	2.6000	0.000%	2	19,529	-52.308%
2025-06-27	2.5000	2.6000	2.5000	2.6000	+1.961%	24	19,527	-52.308%
2025-06-26	2.4600	2.5500	2.4600	2.5500	+0.394%	1,074	19,544	-51.373%
2025-06-25	2.5000	2.5400	2.5000	2.5400	+2.834%	2	18,571	-51.181%
2025-06-24	2.5700	2.5700	2.4700	2.4700	-7.491%	2	18,571	-49.798%
2025-06-23	2.7100	2.7100	2.6700	2.6700	+0.755%	70	18,571	-53.558%
2025-06-18	2.7700	2.7700	2.6500	2.6500	+2.713%	41	18,510	-53.208%
2025-06-17	2.5800	2.5800	2.5800	2.5800	-0.769%	1	18,510	-51.938%
2025-06-13	2.5000	2.6000	2.4300	2.6000	+9.244%	20	18,509	-52.308%
2025-06-12	2.5000	2.5000	2.3800	2.3800	-4.418%	11	18,511	-47.899%
2025-06-11	2.5000	2.5300	2.4600	2.4900	-4.231%	11	18,512	-50.201%
2025-06-10	2.6000	2.6000	2.6000	2.6000	-4.059%	7	18,515	-52.308%
2025-06-09	2.7000	2.7100	2.6700	2.7100	-12.581%	12	18,522	-54.244%
2025-06-05	2.9500	3.1500	2.9500	3.1000	+4.027%	34	18,525	-60.000%
2025-06-04	2.9800	2.9800	2.9800	2.9800	-0.667%	2	18,522	-58.389%
2025-06-03	3.0700	3.0800	3.0000	3.0000	-1.316%	11	18,522	-58.667%
2025-06-02	3.0000	3.0400	2.9800	3.0400	+1.333%	14	18,528	-59.211%
2025-05-30	3.2000	3.2000	2.9600	3.0000	-3.226%	84	18,536	-58.667%
2025-05-29	3.0500	3.1900	3.0500	3.1000	-1.587%	10	18,566	-60.000%
2025-05-28	3.0000	3.1500	2.9700	3.1500	-1.563%	16	18,562	-60.635%
2025-05-23	3.2000	3.2000	3.2000	3.2000	-5.325%	2	18,567	-61.250%
2025-05-22	3.3600	3.3800	3.3100	3.3800	+5.625%	14	18,567	-63.314%
2025-05-21	3.1500	3.2000	3.1500	3.2000	-1.538%	11	18,575	-61.250%
2025-05-19	3.3600	3.3600	3.2500	3.2500	-2.402%	2	18,564	-61.846%
2025-05-16	3.4200	3.4200	3.3300	3.3300	-4.857%	4,020	18,564	-62.763%
2025-05-15	3.7500	3.7500	3.5000	3.5000	-5.405%	82	16,564	-64.571%
2025-05-14	3.5000	3.7000	3.5000	3.7000	+17.089%	8	16,558	-66.486%
2025-05-12	3.6000	3.6000	3.1600	3.1600	-14.595%	5	16,553	-60.759%
2025-05-09	3.5900	3.7000	3.5900	3.7000	+4.225%	10	16,552	-66.486%
2025-05-08	3.8100	3.8100	3.4900	3.5500	-2.740%	37	16,547	-65.070%
2025-05-07	3.5700	3.6900	3.5700	3.6500	+7.038%	25	16,542	-66.027%
2025-05-06	3.4100	3.4100	3.4100	3.4100	+9.295%	1	16,539	-63.636%
2025-05-05	3.0500	3.1200	3.0500	3.1200	+6.122%	26	16,539	-60.256%
2025-05-02	3.1300	3.1500	2.9200	2.9400	-8.125%	132	16,540	-57.823%
2025-05-01	3.1000	3.2000	3.1000	3.2000	+4.918%	4	16,541	-61.250%
2025-04-30	3.0800	3.1000	3.0500	3.0500	-3.175%	12	16,540	-59.344%
2025-04-29	3.7500	3.8500	3.0700	3.1500	-13.699%	81	16,552	-60.635%
2025-04-28	3.5000	3.7400	3.5000	3.6500	-3.947%	60	16,530	-66.027%
2025-04-24	3.8000	3.8000	3.8000	3.8000	-6.173%	1	16,524	-67.368%
2025-04-23	3.8000	4.0500	3.8000	4.0500	-2.410%	3	16,525	-69.383%
2025-04-21	4.0500	4.2000	4.0500	4.1500	+10.080%	4	16,526	-70.120%
2025-04-17	3.7700	3.7700	3.7700	3.7700	-4.557%	1	16,524	-67.109%
2025-04-16	3.7500	3.9500	3.7500	3.9500	+4.222%	29	16,524	-68.608%
2025-04-15	3.7900	3.7900	3.7900	3.7900	-6.880%	1	16,523	-67.282%
2025-04-14	4.1000	4.1000	3.9500	4.0700	-3.095%	6	16,522	-69.533%
2025-04-11	4.2000	4.2000	4.2000	4.2000	-3.670%	400	16,525	-70.476%
2025-04-10	4.4500	4.6500	4.3600	4.3600	+11.795%	107	16,325	-71.560%
2025-04-09	5.1000	5.1000	3.8500	3.9000	-12.360%	129	16,223	-68.205%
2025-04-08	3.7000	4.4500	3.7000	4.4500	+12.944%	40	16,309	-72.135%
2025-04-07	4.0000	4.2400	3.5500	3.9400	+12.571%	240	16,321	-68.528%
2025-04-04	3.1000	3.6900	3.0000	3.5000	+26.354%	400	16,317	-64.571%
2025-04-03	2.6500	2.7700	2.5200	2.7700	+4.528%	66	16,206	-55.235%
2025-04-02	2.7500	2.7500	2.5900	2.6500	-0.749%	70	16,146	-53.208%
2025-04-01	2.5600	2.6700	2.5600	2.6700	+9.877%	18	16,077	-53.558%
2025-03-31	2.5500	2.5500	2.4300	2.4300	-2.016%	34	16,059	-48.971%
2025-03-28	2.5400	2.5400	2.4000	2.4800	-1.587%	126	16,025	-50.000%
2025-03-27	2.4100	2.5300	2.3600	2.5200	+2.439%	29	16,047	-50.794%
2025-03-26	2.2600	2.4600	2.2400	2.4600	+9.821%	61	16,020	-49.593%
2025-03-25	2.0800	2.2400	2.0600	2.2400	+10.345%	227	15,978	-44.643%
2025-03-24	2.0800	2.0900	2.0300	2.0300	-6.019%	1,756	16,151	-38.916%
2025-03-20	2.1600	2.1600	2.1600	2.1600	+0.465%	20	15,270	-42.593%
2025-03-19	2.0400	2.1500	2.0400	2.1500	+2.381%	55	15,270	-42.326%
2025-03-18	2.1000	2.1000	2.1000	2.1000	-3.226%	5	15,325	-40.952%
2025-03-17	2.3000	2.3000	2.1700	2.1700	-7.660%	1,210	15,330	-42.857%
2025-03-14	2.2200	2.3500	2.2200	2.3500	-3.292%	76	14,155	-47.234%
2025-03-13	2.2600	2.4300	2.2600	2.4300	+8.000%	23	14,105	-48.971%
2025-03-12	2.3200	2.3200	2.2500	2.2500	-3.433%	3,516	14,105	-44.889%
2025-03-11	2.2500	2.4000	2.1900	2.3300	+15.347%	33	10,589	-46.781%
2025-03-10	2.0000	2.0400	1.9100	2.0200	+2.538%	64	10,580	-38.614%
2025-03-07	2.0000	2.0200	1.9600	1.9700	-10.046%	152	10,562	-37.056%
2025-03-06	2.2600	2.2600	2.1500	2.1900	-2.232%	26	10,612	-43.379%
2025-03-05	2.1100	2.2500	2.1100	2.2400	+2.752%	30	10,612	-44.643%
2025-03-04	2.1800	2.1800	2.1800	2.1800	+4.306%	10	10,597	-43.119%
2025-03-03	1.9800	2.1500	1.9100	2.0900	-7.111%	33	10,587	-40.670%
2025-02-28	2.2200	2.2500	2.2200	2.2500	+8.173%	4	10,597	-44.889%
2025-02-27	2.1800	2.1800	2.0800	2.0800	+12.432%	17	10,598	-40.385%
2025-02-25	1.9400	1.9400	1.8200	1.8500	-5.128%	6	10,583	-32.973%
2025-02-24	2.0500	2.0600	1.9500	1.9500	-2.500%	151	10,583	-36.410%
2025-02-21	2.2000	2.2000	2.0000	2.0000	-6.977%	30	10,662	-38.000%
2025-02-20	2.1800	2.1800	2.1500	2.1500	-2.715%	32	10,662	-42.326%
2025-02-19	2.1500	2.2400	2.1500	2.2100	0.000%	19	10,630	-43.891%
2025-02-18	2.2800	2.2900	2.2100	2.2100	+2.791%	15	10,628	-43.891%
2025-02-13	2.2500	2.2500	2.1500	2.1500	-2.273%	7	10,611	-42.326%
2025-02-12	2.1400	2.2100	2.1400	2.2000	-1.345%	26	10,611	-43.636%
2025-02-11	2.2000	2.2500	2.2000	2.2300	+6.190%	22	10,585	-44.395%
2025-02-10	2.2300	2.2300	2.1000	2.1000	-5.830%	61	10,563	-40.952%
2025-02-07	2.1100	2.2300	2.1100	2.2300	+6.190%	38	10,502	-44.395%
2025-02-06	2.0100	2.1500	2.0100	2.1000	+5.000%	49	10,494	-40.952%
2025-02-05	2.0100	2.0100	2.0000	2.0000	-6.977%	12	10,445	-38.000%
2025-02-04	1.9400	2.1500	1.8000	2.1500	+4.878%	44	10,436	-42.326%
2025-02-03	2.0100	2.0500	1.9400	2.0500	+7.895%	43	10,422	-39.512%
2025-01-31	1.8200	1.9200	1.8200	1.9000	+2.151%	56	10,379	-34.737%
2025-01-30	1.8000	1.9400	1.8000	1.8600	+0.541%	26	10,359	-33.333%
2025-01-29	1.8500	1.8500	1.8500	1.8500	+1.648%	10	10,357	-32.973%
2025-01-27	1.9000	1.9000	1.8200	1.8200	-20.870%	22	10,357	-31.868%
2025-01-23	2.2000	2.3000	2.2000	2.3000	+8.491%	4	10,359	-46.087%
2025-01-22	2.0100	2.1200	2.0000	2.1200	+11.579%	818	10,355	-41.509%
2025-01-21	1.9100	1.9100	1.9000	1.9000	-5.000%	18	9,537	-34.737%
2025-01-17	2.0000	2.0600	1.9900	2.0000	0.000%	36	9,537	-38.000%
2025-01-16	2.0700	2.0700	2.0000	2.0000	-3.382%	8	9,537	-38.000%
2025-01-15	2.1300	2.1300	2.0500	2.0700	+7.254%	27	9,529	-40.097%
2025-01-13	1.9300	1.9300	1.9300	1.9300	0.000%	8	9,544	-35.751%
2025-01-10	1.9300	1.9300	1.9300	1.9300	+1.579%	2	9,536	-35.751%
2025-01-08	1.9000	1.9000	1.9000	1.9000	+1.604%	7	9,528	-34.737%
2025-01-07	1.7800	1.8800	1.7800	1.8700	-4.103%	82	9,528	-33.690%
2025-01-06	2.0200	2.0200	1.9000	1.9500	-3.941%	10	9,448	-36.410%
2025-01-03	2.0500	2.0800	2.0300	2.0300	+1.500%	10	9,447	-38.916%
2025-01-02	2.0500	2.0500	2.0000	2.0000	-4.762%	114	9,442	-38.000%
2024-12-31	2.2500	2.2800	2.0500	2.1000	-1.408%	75	9,283	-40.952%
2024-12-30	2.1200	2.1300	2.1000	2.1300	-0.930%	9	9,283	-41.784%
2024-12-27	2.1000	2.1500	2.1000	2.1500	+7.500%	20	9,275	-42.326%
2024-12-26	2.0000	2.0000	2.0000	2.0000	-2.913%	1	9,275	-38.000%
2024-12-23	2.1500	2.1700	2.0600	2.0600	-6.364%	12	9,274	-39.806%
2024-12-20	2.1800	2.2000	2.1800	2.2000	-9.465%	11	9,268	-43.636%
2024-12-19	2.4000	2.4300	2.4000	2.4300	+5.195%	21	9,262	-48.971%
2024-12-18	2.3100	2.3100	2.3100	2.3100	+3.125%	1	9,241	-46.320%
2024-12-17	2.1400	2.2400	2.1400	2.2400	-11.111%	20	9,242	-44.643%
2024-12-16	2.5000	2.5200	2.5000	2.5200	+2.439%	70	9,159	-50.794%
2024-12-13	2.5000	2.5000	2.3900	2.4600	-0.806%	818	9,159	-49.593%