Dark

PFE20270115P25
PFE Jan 15 2027 25.00 Put (PFE270115P00025000)
option OPRA

EOD

Apr 8, 2026

1.60-8.046%(-0.14)1,586

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-08	1.6800	1.7200	1.6000	1.6000	-8.046%	1,586	53,538	0.000%
2026-04-07	1.6000	1.8500	1.6000	1.7400	+16.000%	476	51,996	-8.046%
2026-04-06	1.5400	1.5400	1.5000	1.5000	+2.740%	25	51,972	+6.667%
2026-04-02	1.4200	1.4600	1.3500	1.4600	+4.286%	172	51,913	+9.589%
2026-04-01	1.5400	1.5700	1.4000	1.4000	-7.895%	135	51,913	+14.286%
2026-03-31	1.5300	1.6000	1.4700	1.5200	-10.588%	30	51,802	+5.263%
2026-03-30	1.8000	1.8000	1.7000	1.7000	-5.556%	591	51,955	-5.882%
2026-03-27	1.7700	1.8000	1.7500	1.8000	+10.429%	104	51,891	-11.111%
2026-03-26	1.7600	1.7600	1.5200	1.6300	-4.118%	79	51,890	-1.840%
2026-03-25	1.7800	1.7800	1.6500	1.7000	-6.593%	64	51,848	-5.882%
2026-03-24	2.0000	2.0000	1.8200	1.8200	-2.151%	126	51,827	-12.088%
2026-03-23	1.8600	1.8600	1.8600	1.8600	-1.587%	25	51,874	-13.978%
2026-03-20	1.7900	1.9800	1.7900	1.8900	+11.176%	132	51,849	-15.344%
2026-03-19	1.7000	1.7000	1.7000	1.7000	-5.556%	1	51,815	-5.882%
2026-03-18	1.8400	1.8600	1.7300	1.8000	+11.111%	179	51,816	-11.111%
2026-03-17	1.8000	1.8000	1.6200	1.6200	-18.593%	11	51,751	-1.235%
2026-03-16	2.0000	2.0000	1.9300	1.9900	+0.505%	7	51,751	-19.598%
2026-03-13	1.9700	1.9800	1.9700	1.9800	+7.027%	6	51,752	-19.192%
2026-03-11	1.7900	1.9000	1.7800	1.8500	-4.145%	2,812	51,246	-13.514%
2026-03-10	2.0000	2.0000	1.7800	1.9300	-4.455%	16	50,007	-17.098%
2026-03-09	2.0300	2.0300	2.0000	2.0200	+4.663%	75	50,010	-20.792%
2026-03-06	1.9800	2.1100	1.9300	1.9300	-2.525%	432	50,190	-17.098%
2026-03-05	1.8600	2.0200	1.8600	1.9800	+5.882%	74	50,195	-19.192%
2026-03-04	1.8600	1.8900	1.8500	1.8700	+1.630%	302	50,200	-14.439%
2026-03-03	1.8300	2.0000	1.8000	1.8400	+15.000%	4,674	50,188	-13.043%
2026-03-02	1.7000	1.7000	1.6000	1.6000	0.000%	37	48,636	0.000%
2026-02-27	1.7100	1.7100	1.5800	1.6000	-10.615%	537	48,644	0.000%
2026-02-26	1.7000	1.7900	1.6800	1.7900	+14.744%	46	48,121	-10.615%
2026-02-25	1.6700	1.8500	1.5600	1.5600	-8.235%	198	48,050	+2.564%
2026-02-24	1.6700	1.7000	1.6100	1.7000	-1.163%	55	48,050	-5.882%
2026-02-23	1.7900	1.7900	1.6900	1.7200	-7.527%	456	48,048	-6.977%
2026-02-20	1.8900	1.9200	1.8500	1.8600	+0.541%	60	48,143	-13.978%
2026-02-19	1.6600	1.8700	1.6600	1.8500	+20.915%	49	48,126	-13.514%
2026-02-18	1.6000	1.6100	1.5300	1.5300	-6.707%	22	48,099	+4.575%
2026-02-17	1.5500	1.7000	1.5500	1.6400	+7.190%	41	48,093	-2.439%
2026-02-13	1.7200	1.7200	1.5000	1.5300	-5.556%	92	48,022	+4.575%
2026-02-12	1.6900	1.6900	1.5700	1.6200	+3.846%	42	48,022	-1.235%
2026-02-11	1.5300	1.5800	1.5000	1.5600	-1.266%	75	48,041	+2.564%
2026-02-10	1.6000	1.7000	1.5600	1.5800	-12.707%	1,380	48,027	+1.266%
2026-02-09	1.7000	1.8100	1.7000	1.8100	+5.233%	129	46,727	-11.602%
2026-02-06	1.6700	1.8000	1.6600	1.7200	-10.881%	5,344	46,828	-6.977%
2026-02-05	1.6700	1.9400	1.6700	1.9300	+16.970%	2,912	44,100	-17.098%
2026-02-04	2.0800	2.0800	1.6500	1.6500	-17.085%	183	46,212	-3.030%
2026-02-03	2.1800	2.2000	1.9800	1.9900	+10.556%	502	46,187	-19.598%
2026-02-02	1.9000	1.9200	1.8000	1.8000	-5.263%	214	45,873	-11.111%
2026-01-30	2.0500	2.0500	1.8500	1.9000	-5.000%	1,202	45,890	-15.789%
2026-01-29	2.0500	2.0500	1.9500	2.0000	-4.762%	69	46,089	-20.000%
2026-01-28	1.9500	2.1300	1.9300	2.1000	+14.130%	866	46,131	-23.810%
2026-01-27	1.9100	1.9200	1.7500	1.8400	-9.804%	1,517	46,532	-13.043%
2026-01-26	2.1000	2.1100	2.0000	2.0400	-3.774%	1,331	47,356	-21.569%
2026-01-23	2.1500	2.2300	2.1000	2.1200	-0.469%	234	47,135	-24.528%
2026-01-22	2.2000	2.2400	2.0400	2.1300	-5.333%	568	47,114	-24.883%
2026-01-21	2.5000	2.5500	2.2200	2.2500	-7.787%	182	47,314	-28.889%
2026-01-20	2.5000	2.5000	2.3400	2.4400	+3.390%	930	47,279	-34.426%
2026-01-16	2.3100	2.4200	2.3000	2.3600	+5.357%	560	47,388	-32.203%
2026-01-15	2.4600	2.5100	2.2400	2.2400	-8.197%	370	47,388	-28.571%
2026-01-14	2.4700	2.5200	2.3900	2.4400	-7.576%	231	47,078	-34.426%
2026-01-13	2.6400	2.6500	2.5300	2.6400	+3.937%	120	47,181	-39.394%
2026-01-12	2.4400	2.5600	2.3800	2.5400	+3.252%	54	47,089	-37.008%
2026-01-09	2.4500	2.4600	2.3700	2.4600	-4.651%	52	47,045	-34.959%
2026-01-08	2.5000	2.5800	2.3600	2.5800	+1.176%	2,038	47,043	-37.984%
2026-01-07	2.3800	2.6100	2.3800	2.5500	+4.508%	54	45,033	-37.255%
2026-01-06	2.2600	2.4500	2.2600	2.4400	-9.963%	32	44,991	-34.426%
2026-01-05	2.4900	2.7100	2.4900	2.7100	+5.859%	214	44,959	-40.959%
2026-01-02	2.7100	2.7900	2.5200	2.5600	-5.535%	41	44,778	-37.500%
2025-12-31	2.6900	2.7500	2.6600	2.7100	+1.119%	45	44,773	-40.959%
2025-12-30	2.7000	2.7500	2.6600	2.6800	+1.132%	42	44,773	-40.299%
2025-12-29	2.7000	2.7000	2.6300	2.6500	-2.930%	98	44,748	-39.623%
2025-12-26	2.7400	2.7700	2.7200	2.7300	+1.111%	308	44,653	-41.392%
2025-12-24	2.8300	2.8300	2.6800	2.7000	-2.878%	41	44,377	-40.741%
2025-12-23	2.5700	2.8400	2.5700	2.7800	+5.303%	75	44,377	-42.446%
2025-12-22	2.6000	2.6400	2.5900	2.6400	-2.222%	112	44,326	-39.394%
2025-12-19	2.6400	2.7000	2.5500	2.7000	-1.460%	486	44,216	-40.741%
2025-12-18	2.7700	2.8100	2.7400	2.7400	-0.725%	46	43,761	-41.606%
2025-12-17	2.6800	2.8300	2.6800	2.7600	+4.943%	309	43,736	-42.029%
2025-12-16	2.2000	2.9700	2.2000	2.6300	+19.545%	3,769	43,508	-39.163%
2025-12-15	2.3300	2.3800	2.2000	2.2000	-13.386%	35	39,913	-27.273%
2025-12-12	2.4300	2.5900	2.4300	2.5400	+1.600%	83	39,946	-37.008%
2025-12-11	2.4700	2.5200	2.4300	2.5000	-1.575%	3,609	39,006	-36.000%
2025-12-10	2.7100	2.7200	2.5400	2.5400	-3.788%	293	36,356	-37.008%
2025-12-09	2.5000	2.7100	2.5000	2.6400	+10.460%	42	36,152	-39.394%
2025-12-08	2.4300	2.4500	2.3900	2.3900	-0.417%	15	36,117	-33.054%
2025-12-05	2.4600	2.5200	2.4000	2.4000	-5.882%	11	36,127	-33.333%
2025-12-04	2.7000	2.7000	2.5300	2.5500	+0.791%	17	36,130	-37.255%
2025-12-03	2.5500	2.6100	2.5300	2.5300	-9.964%	62	36,115	-36.759%
2025-12-02	2.8000	2.8300	2.7500	2.8100	+1.812%	122	36,169	-43.060%
2025-12-01	2.4800	2.7600	2.4800	2.7600	+8.235%	143	36,069	-42.029%
2025-11-28	2.6000	2.6000	2.5100	2.5500	-1.544%	61	35,988	-37.255%
2025-11-26	2.6400	2.7200	2.5700	2.5900	-4.074%	3,734	34,170	-38.224%
2025-11-25	2.6000	2.7000	2.6000	2.7000	-4.255%	38	34,170	-40.741%
2025-11-24	2.9000	2.9000	2.8200	2.8200	-2.759%	76	34,164	-43.262%
2025-11-21	3.0500	3.0500	2.8300	2.9000	-9.375%	178	34,090	-44.828%
2025-11-20	3.0800	3.2000	3.0500	3.2000	+4.918%	198	33,969	-50.000%
2025-11-19	3.0800	3.1000	3.0500	3.0500	+7.018%	270	33,773	-47.541%
2025-11-18	2.8200	2.8500	2.8200	2.8500	-5.000%	11	33,506	-43.860%
2025-11-17	2.9400	3.0000	2.8200	3.0000	+0.671%	114	33,518	-46.667%
2025-11-14	3.0000	3.0000	2.8400	2.9800	+14.615%	1,934	33,557	-46.309%
2025-11-13	2.4700	2.6000	2.3900	2.6000	-1.515%	1,544	31,980	-38.462%
2025-11-12	2.7200	2.7500	2.5800	2.6400	-4.348%	604	30,485	-39.394%
2025-11-11	3.0700	3.0700	2.7600	2.7600	-8.911%	38	30,114	-42.029%
2025-11-10	4.3100	4.3100	3.0100	3.0300	-6.769%	116	30,100	-47.195%
2025-11-07	3.1500	3.4000	3.1500	3.2500	+3.175%	52	30,081	-50.769%
2025-11-06	3.3000	3.3000	3.1500	3.1500	-4.834%	38	30,107	-49.206%
2025-11-05	3.4200	3.4200	3.3100	3.3100	-4.611%	21	30,089	-51.662%
2025-11-04	3.4700	3.4700	3.4700	3.4700	+0.580%	20	30,098	-53.890%
2025-10-31	3.4000	3.4500	3.4000	3.4500	0.000%	12	30,078	-53.623%
2025-10-30	3.3700	3.4500	3.3700	3.4500	-1.709%	2	30,067	-53.623%
2025-10-29	3.3000	3.5100	3.3000	3.5100	+3.235%	2	30,067	-54.416%
2025-10-28	3.3300	3.4000	3.3100	3.4000	+4.615%	11	30,066	-52.941%
2025-10-27	3.2500	3.2500	3.2500	3.2500	-0.612%	2	29,362	-50.769%
2025-10-24	3.3500	3.3500	3.2500	3.2700	-2.388%	753	29,362	-51.070%
2025-10-23	3.3500	3.3500	3.3500	3.3500	-3.179%	20	29,757	-52.239%
2025-10-22	3.2000	3.4600	3.2000	3.4600	+4.848%	32	29,737	-53.757%
2025-10-21	3.3000	3.3000	3.3000	3.3000	-2.941%	5	29,763	-51.515%
2025-10-20	3.5000	3.5000	3.4000	3.4000	-6.849%	173	29,772	-52.941%
2025-10-17	3.6500	3.6500	3.6500	3.6500	+0.275%	20	29,777	-56.164%
2025-10-16	3.6000	3.6400	3.4600	3.6400	-0.274%	7	29,797	-56.044%
2025-10-15	3.6100	3.6500	3.5500	3.6500	+2.817%	238	29,797	-56.164%
2025-10-14	3.5000	3.5500	3.4000	3.5500	+2.305%	330	29,586	-54.930%
2025-10-13	3.4000	3.5000	3.3100	3.4700	-0.857%	777	29,327	-53.890%
2025-10-10	3.1500	3.5000	3.1500	3.5000	+12.903%	57	29,145	-54.286%
2025-10-09	2.9200	3.1200	2.9200	3.1000	+5.085%	128	29,138	-48.387%
2025-10-08	2.8500	2.9500	2.8000	2.9500	+7.664%	1,413	29,057	-45.763%
2025-10-07	2.6800	2.8100	2.5800	2.7400	+3.396%	1,768	27,299	-41.606%
2025-10-06	2.5000	2.6500	2.4500	2.6500	+17.778%	142	27,299	-39.623%
2025-10-03	2.2200	2.4000	2.2100	2.2500	-5.462%	116	27,285	-28.889%
2025-10-02	1.0400	2.5300	1.0400	2.3800	+3.030%	133	27,369	-32.773%
2025-10-01	2.8600	2.8600	2.2900	2.3100	-23.256%	136	27,354	-30.736%
2025-09-30	3.5000	3.5400	3.0000	3.0100	-19.733%	2,684	27,352	-46.844%
2025-09-29	3.6600	3.7500	3.6600	3.7500	0.000%	8	26,513	-57.333%
2025-09-26	3.7800	3.8000	3.7500	3.7500	-1.316%	49	26,518	-57.333%
2025-09-25	3.6000	3.8000	3.6000	3.8000	+4.110%	126	26,538	-57.895%
2025-09-24	3.4500	3.6500	3.4500	3.6500	+5.797%	1,151	26,479	-56.164%
2025-09-23	3.4500	3.5000	3.4500	3.4500	+0.291%	287	26,086	-53.623%
2025-09-22	3.2000	3.4500	3.1000	3.4400	-0.290%	15	26,362	-53.488%
2025-09-19	3.5500	3.5500	3.4500	3.4500	+2.985%	2	26,361	-53.623%
2025-09-18	3.5000	3.5000	3.3500	3.3500	-2.899%	974	26,361	-52.239%
2025-09-17	3.3000	3.4500	3.2000	3.4500	-1.429%	79	25,711	-53.623%
2025-09-16	3.5000	3.5500	3.4000	3.5000	+1.744%	105	25,660	-54.286%
2025-09-15	3.5500	3.6400	3.4400	3.4400	-1.149%	115	25,595	-53.488%
2025-09-12	3.1500	3.5000	3.1500	3.4800	+2.959%	1,242	25,597	-54.023%
2025-09-11	3.0500	3.3800	2.9700	3.3800	+7.302%	126	25,070	-52.663%
2025-09-10	3.1200	3.1500	3.1200	3.1500	+5.000%	41	25,041	-49.206%
2025-09-09	3.1000	3.1000	3.0000	3.0000	-4.762%	38	25,081	-46.667%
2025-09-08	3.1500	3.2000	3.1500	3.1500	+6.780%	5	25,050	-49.206%
2025-09-05	3.0100	3.1900	2.9500	2.9500	-4.839%	15	25,048	-45.763%
2025-09-04	3.0500	3.2000	3.0500	3.1000	+4.730%	9	25,058	-48.387%
2025-09-03	2.8500	2.9600	2.8500	2.9600	-1.333%	112	25,055	-45.946%
2025-09-02	2.9900	3.0000	2.8900	3.0000	+1.695%	245	25,037	-46.667%
2025-08-29	2.9900	3.0500	2.9500	2.9500	-3.279%	25	24,968	-45.763%
2025-08-28	3.0500	3.1200	3.0500	3.0500	+7.774%	50	24,968	-47.541%
2025-08-27	2.8700	2.8700	2.6600	2.8300	-2.749%	5	24,962	-43.463%
2025-08-26	2.8200	2.9100	2.7000	2.9100	+5.818%	49	24,962	-45.017%
2025-08-25	2.5500	2.7500	2.5500	2.7500	+10.442%	192	24,936	-41.818%
2025-08-22	2.3500	2.4900	2.3500	2.4900	-2.353%	73	25,096	-35.743%
2025-08-21	2.5800	2.5800	2.4700	2.5500	-1.163%	32	25,054	-37.255%
2025-08-20	2.6000	2.6100	2.5600	2.5800	-3.371%	760	25,054	-37.984%
2025-08-19	2.7100	2.7100	2.6300	2.6700	-3.610%	27	25,553	-40.075%
2025-08-18	2.7700	2.7700	2.7400	2.7700	+0.727%	70	25,554	-42.238%
2025-08-15	2.7600	2.8500	2.7400	2.7500	-1.786%	54	25,536	-41.818%
2025-08-14	2.9500	2.9500	2.8000	2.8000	+0.358%	26	25,529	-42.857%
2025-08-13	2.8000	2.8200	2.7900	2.7900	-7.309%	92	25,530	-42.652%
2025-08-12	2.9400	3.0100	2.9400	3.0100	0.000%	75	25,529	-46.844%
2025-08-11	2.8100	3.0300	2.8100	3.0100	-11.471%	167	25,479	-46.844%
2025-08-06	3.3300	3.4500	3.3300	3.4000	+11.475%	12	25,452	-52.941%
2025-08-05	3.0200	3.0500	3.0200	3.0500	-16.438%	15	25,454	-47.541%
2025-08-04	3.5700	3.6500	3.5700	3.6500	-3.439%	24	25,468	-56.164%
2025-08-01	3.8000	3.8000	3.7800	3.7800	+8.000%	35	25,466	-57.672%
2025-07-31	3.5000	3.5000	3.5000	3.5000	+1.449%	45	25,496	-54.286%
2025-07-30	3.2500	3.4500	3.2500	3.4500	+7.813%	507	25,495	-53.623%
2025-07-29	3.2300	3.2300	3.2000	3.2000	+1.587%	21	25,099	-50.000%
2025-07-28	3.0100	3.1500	3.0100	3.1500	+8.621%	122	25,079	-49.206%
2025-07-25	2.9200	2.9800	2.9000	2.9000	+1.045%	122	25,092	-44.828%
2025-07-24	2.8400	2.9100	2.8400	2.8700	-0.692%	3	25,071	-44.251%
2025-07-23	2.8600	2.8900	2.8400	2.8900	-6.774%	8	25,071	-44.637%
2025-07-22	3.1000	3.1000	2.9900	3.1000	-5.199%	5	25,072	-48.387%
2025-07-21	3.2700	3.2700	3.2700	3.2700	-2.388%	10	25,074	-51.070%
2025-07-18	3.2500	3.3500	3.2500	3.3500	+1.515%	853	25,064	-52.239%
2025-07-17	3.3500	3.3500	3.1800	3.3000	-1.493%	1,090	25,063	-51.515%
2025-07-16	3.1900	3.3500	3.1900	3.3500	-0.298%	901	25,054	-52.239%
2025-07-15	3.1500	3.3600	3.1500	3.3600	+15.068%	12	24,754	-52.381%
2025-07-14	2.9000	2.9200	2.9000	2.9200	+5.415%	23	24,754	-45.205%
2025-07-11	2.8600	2.8600	2.7700	2.7700	-1.423%	2	24,754	-42.238%
2025-07-10	2.6700	2.8100	2.6700	2.8100	-2.431%	46	24,754	-43.060%
2025-07-09	2.8900	2.8900	2.8800	2.8800	+5.109%	75	24,714	-44.444%
2025-07-08	2.9500	2.9500	2.7100	2.7400	-6.803%	56	24,789	-41.606%
2025-07-07	2.9400	2.9400	2.9400	2.9400	0.000%	3	24,749	-45.578%
2025-07-03	3.1800	3.1800	2.8600	2.9400	-3.607%	122	24,748	-45.578%
2025-07-02	3.0700	3.0700	3.0000	3.0500	-3.175%	39	24,748	-47.541%
2025-07-01	3.4000	3.4100	3.0800	3.1500	-13.223%	17	24,841	-49.206%
2025-06-30	3.6000	3.6300	3.5500	3.6300	+0.833%	16	24,854	-55.923%
2025-06-27	3.5400	3.6000	3.5400	3.6000	0.000%	51	24,850	-55.556%
2025-06-26	3.6000	3.6000	3.5000	3.6000	+1.408%	37	24,850	-55.556%
2025-06-25	3.6400	3.6400	3.4900	3.5500	+1.140%	134	24,849	-54.930%
2025-06-24	3.5500	3.5500	3.5100	3.5100	-8.594%	28	24,862	-54.416%
2025-06-20	3.8800	3.8800	3.8400	3.8400	+3.784%	18	24,863	-58.333%
2025-06-17	3.7000	3.7000	3.7000	3.7000	+4.225%	1	24,857	-56.757%
2025-06-16	3.5500	3.5500	3.5500	3.5500	+5.970%	7	24,857	-54.930%
2025-06-12	3.4000	3.4000	3.3500	3.3500	-4.286%	88	24,857	-52.239%
2025-06-11	3.5000	3.5000	3.5000	3.5000	-5.405%	5	24,781	-54.286%
2025-06-10	3.7000	3.7000	3.7000	3.7000	-1.333%	2	24,781	-56.757%
2025-06-09	4.0000	4.0000	3.7500	3.7500	-7.407%	711	24,781	-57.333%
2025-06-05	4.1500	4.2500	4.0500	4.0500	-2.174%	30	24,781	-60.494%
2025-06-04	4.1400	4.1400	4.1400	4.1400	-1.429%	5	24,780	-61.353%
2025-06-02	4.2000	4.2000	4.2000	4.2000	-0.474%	1	24,780	-61.905%
2025-05-29	4.2100	4.2200	4.2100	4.2200	-1.860%	5	24,781	-62.085%
2025-05-28	4.0400	4.3500	4.0400	4.3000	+6.173%	17	24,780	-62.791%
2025-05-27	4.1000	4.1000	4.0500	4.0500	-10.000%	2	24,780	-60.494%
2025-05-22	4.5000	4.5000	4.5000	4.5000	+7.143%	1	24,779	-64.444%
2025-05-20	4.2000	4.2000	4.1000	4.2000	-5.618%	16	24,779	-61.905%
2025-05-19	4.6900	4.6900	4.4500	4.4500	-4.301%	41	24,769	-64.045%
2025-05-16	4.6500	4.6500	4.6500	4.6500	-1.064%	40	24,754	-65.591%
2025-05-15	4.7000	4.7000	4.7000	4.7000	-4.082%	1	24,735	-65.957%
2025-05-14	4.9200	4.9200	4.9000	4.9000	+11.872%	3	24,736	-67.347%
2025-05-13	4.5000	4.6100	4.3800	4.3800	-9.691%	7	24,736	-63.470%
2025-05-09	4.7500	4.8500	4.7500	4.8500	-1.020%	120	24,733	-67.010%
2025-05-08	4.9500	4.9500	4.9000	4.9000	-1.606%	5	24,733	-67.347%
2025-05-07	4.8000	4.9800	4.8000	4.9800	+5.285%	5,289	24,733	-67.871%
2025-05-06	4.4500	4.7300	4.4500	4.7300	+15.366%	29	19,734	-66.173%
2025-05-02	4.1800	4.1800	4.1000	4.1000	-4.651%	20	19,710	-60.976%
2025-05-01	4.2000	4.3600	4.2000	4.3000	+1.176%	8	19,710	-62.791%
2025-04-30	4.2000	4.2800	4.2000	4.2500	-1.163%	30	19,710	-62.353%
2025-04-29	4.5400	4.5400	4.2000	4.3000	-11.340%	55	19,721	-62.791%
2025-04-28	4.6400	5.0200	4.6400	4.8500	-0.206%	13	19,720	-67.010%
2025-04-25	4.9900	4.9900	4.8500	4.8600	-0.205%	20	19,713	-67.078%
2025-04-24	5.2200	5.2200	4.8700	4.8700	-7.238%	15	19,713	-67.146%
2025-04-23	5.0000	5.2500	5.0000	5.2500	+2.140%	79	19,708	-69.524%
2025-04-22	5.2000	5.2900	5.1100	5.1400	-9.507%	809	19,724	-68.872%
2025-04-21	5.4600	5.6800	5.4600	5.6800	+8.397%	2	19,350	-71.831%
2025-04-17	5.2700	5.2700	5.2100	5.2400	-0.190%	6	19,351	-69.466%
2025-04-16	5.1000	5.2500	5.1000	5.2500	+2.941%	12	19,351	-69.524%
2025-04-15	4.8500	5.1000	4.8500	5.1000	-6.934%	513	18,862	-68.627%
2025-04-14	5.3000	5.4800	5.1000	5.4800	-1.261%	29	18,862	-70.803%
2025-04-11	5.6600	5.8300	5.2400	5.5500	-4.803%	30	18,858	-71.171%
2025-04-10	5.4400	6.0600	5.4400	5.8300	+18.980%	1,029	18,862	-72.556%
2025-04-09	6.1600	6.4500	4.9000	4.9000	-11.552%	41	18,862	-67.347%
2025-04-08	4.7000	5.7900	4.7000	5.5400	+8.627%	48	18,875	-71.119%
2025-04-07	5.5200	5.5200	4.9000	5.1000	+3.659%	10,770	13,073	-68.627%
2025-04-04	4.0000	4.9200	4.0000	4.9200	+32.973%	216	13,877	-67.480%
2025-04-03	3.7600	3.7600	3.5500	3.7000	+1.370%	9	13,900	-56.757%
2025-04-02	3.6700	3.6700	3.6500	3.6500	-2.145%	6	13,897	-56.164%
2025-04-01	3.4500	3.7300	3.4500	3.7300	+14.769%	29	13,897	-57.105%
2025-03-31	3.6500	3.6500	3.2500	3.2500	-4.412%	63	13,889	-50.769%
2025-03-28	3.4500	3.5900	3.3400	3.4000	-1.449%	84	13,920	-52.941%
2025-03-27	3.3700	3.4500	3.3300	3.4500	+2.679%	123	13,911	-53.623%
2025-03-26	3.1700	3.4000	3.1700	3.3600	+6.667%	64	13,901	-52.381%
2025-03-25	3.0500	3.2000	3.0300	3.1500	+3.279%	67	13,887	-49.206%
2025-03-24	2.9700	3.0500	2.9000	3.0500	+3.741%	16	13,887	-47.541%
2025-03-21	3.0000	3.0000	2.9400	2.9400	-2.000%	8	13,887	-45.578%
2025-03-20	3.0000	3.0000	3.0000	3.0000	0.000%	1	13,887	-46.667%
2025-03-19	2.9900	3.0000	2.9500	3.0000	0.000%	7	13,887	-46.667%
2025-03-18	3.2000	3.2000	3.0000	3.0000	0.000%	22	13,881	-46.667%
2025-03-17	3.1000	3.2200	3.0000	3.0000	-6.832%	4	13,866	-46.667%
2025-03-14	3.2500	3.2700	3.2200	3.2200	-0.617%	92	13,864	-50.311%
2025-03-13	3.2400	3.2400	3.2400	3.2400	+0.621%	1	13,842	-50.617%
2025-03-12	3.2000	3.3500	3.2000	3.2200	+1.577%	57	13,842	-50.311%
2025-03-11	3.0500	3.1700	3.0500	3.1700	+11.228%	35	13,816	-49.527%
2025-03-10	2.7700	2.9000	2.7100	2.8500	+1.423%	179	13,791	-43.860%
2025-03-07	2.9200	2.9200	2.8100	2.8100	-8.766%	150	13,897	-43.060%
2025-03-06	3.2000	3.2000	3.0800	3.0800	-0.645%	14	13,846	-48.052%
2025-03-05	3.1000	3.1000	3.1000	3.1000	-0.322%	1	13,846	-48.387%
2025-03-04	3.2000	3.2000	3.0100	3.1100	+3.667%	7,912	9,520	-48.553%
2025-03-03	2.6900	3.0200	2.6900	3.0000	+0.671%	2,622	14,634	-46.667%
2025-02-28	2.9900	3.0600	2.9800	2.9800	-2.932%	18	12,047	-46.309%
2025-02-27	2.9300	3.1300	2.9300	3.0700	+5.862%	30	12,044	-47.883%
2025-02-26	2.7100	2.9200	2.6800	2.9000	+6.227%	28	12,040	-44.828%
2025-02-25	2.7000	2.7500	2.7000	2.7300	-4.211%	4	12,041	-41.392%
2025-02-24	3.0000	3.0000	2.8200	2.8500	-5.000%	19	12,041	-43.860%
2025-02-21	3.0000	3.0000	3.0000	3.0000	-3.537%	36	12,045	-46.667%
2025-02-20	3.2000	3.2000	3.0000	3.1100	+1.634%	91	12,045	-48.553%
2025-02-19	3.1500	3.2000	3.0500	3.0600	-1.923%	63	12,011	-47.712%
2025-02-18	3.3500	3.3500	3.1200	3.1200	-4.000%	51	11,974	-48.718%
2025-02-14	3.0500	3.3500	3.0500	3.2500	+5.519%	340	11,802	-50.769%
2025-02-13	3.2000	3.4000	3.0800	3.0800	-2.222%	59	11,747	-48.052%
2025-02-12	3.2000	3.3000	3.1000	3.1500	-2.778%	86	11,747	-49.206%
2025-02-11	2.9900	3.3000	2.9900	3.2400	+2.857%	139	11,671	-50.617%
2025-02-10	3.2500	3.2500	2.9200	3.1500	+1.613%	218	11,537	-49.206%
2025-02-07	3.3500	3.4500	3.0900	3.1000	-1.587%	186	11,348	-48.387%
2025-02-06	2.8000	3.1500	2.8000	3.1500	+8.247%	60	11,301	-49.206%
2025-02-05	3.0500	3.0500	2.7300	2.9100	-4.590%	37	11,244	-45.017%
2025-02-04	2.8500	3.2900	2.8500	3.0500	+4.811%	92	11,219	-47.541%
2025-02-03	2.9900	3.1000	2.8700	2.9100	+4.676%	54	11,139	-45.017%
2025-01-31	2.7900	2.7900	2.6200	2.7800	+3.346%	126	11,126	-42.446%
2025-01-30	2.7800	2.7800	2.6100	2.6900	-2.888%	43	11,097	-40.520%
2025-01-29	2.7000	2.8100	2.5900	2.7700	-1.773%	25	11,091	-42.238%
2025-01-28	2.8000	2.9100	2.6000	2.8200	+3.297%	77	11,090	-43.262%
2025-01-27	2.6000	2.9500	2.6000	2.7300	-7.458%	64	11,057	-41.392%
2025-01-24	2.8700	2.9500	2.8700	2.9500	-7.813%	220	11,043	-45.763%
2025-01-23	3.2000	3.2000	3.2000	3.2000	+4.918%	1	10,933	-50.000%
2025-01-22	2.9500	3.0500	2.9300	3.0500	+5.903%	41	10,932	-47.541%
2025-01-21	2.6200	3.0000	2.6200	2.8800	+2.857%	62	10,820	-44.444%
2025-01-17	2.8500	2.8500	2.8000	2.8000	-5.405%	40	10,820	-42.857%
2025-01-16	2.9600	2.9600	2.9600	2.9600	-1.661%	1	10,820	-45.946%
2025-01-15	2.8600	3.0100	2.8600	3.0100	+7.500%	6	10,819	-46.844%
2025-01-14	2.8000	2.8000	2.8000	2.8000	+1.818%	4	10,813	-42.857%
2025-01-13	2.9000	3.0000	2.7500	2.7500	+1.852%	131	10,817	-41.818%
2025-01-10	2.7000	2.7000	2.7000	2.7000	-2.174%	8	10,845	-40.741%
2025-01-08	3.0000	3.0000	2.7400	2.7600	+4.151%	13	10,834	-42.029%
2025-01-07	2.7500	2.7500	2.5000	2.6500	-8.304%	50	10,834	-39.623%
2025-01-06	2.8000	2.9100	2.7500	2.8900	-3.344%	54	10,826	-44.637%
2025-01-02	2.8300	3.0000	2.8300	2.9900	+3.103%	14	10,840	-46.488%
2024-12-31	3.0900	3.0900	2.9000	2.9000	-3.010%	11	10,851	-44.828%
2024-12-30	2.9900	2.9900	2.9900	2.9900	+3.103%	50	10,851	-46.488%
2024-12-27	2.8600	2.9000	2.8600	2.9000	-1.361%	8	10,818	-44.828%
2024-12-26	2.8500	2.9400	2.8500	2.9400	+2.797%	30	10,817	-45.578%
2024-12-24	2.9500	2.9500	2.8100	2.8600	-14.627%	13	10,775	-44.056%
2024-12-19	3.1400	3.3500	3.1400	3.3500	+11.667%	49	10,775	-52.239%
2024-12-18	3.0500	3.1700	3.0000	3.0000	-2.280%	8	10,741	-46.667%
2024-12-17	5.0400	5.0400	3.0500	3.0700	-12.286%	28	10,736	-47.883%
2024-12-16	3.3500	3.5000	3.3500	3.5000	+2.941%	60	10,720	-54.286%
2024-12-13	3.5500	3.5500	3.3000	3.4000	+1.493%	128	10,675	-52.941%
2024-12-12	3.3000	3.3500	3.3000	3.3500	-1.471%	20	10,632	-52.239%
2024-12-11	3.2000	3.4000	3.2000	3.4000	+6.250%	72	10,612	-52.941%
2024-12-10	3.1000	3.2000	3.1000	3.2000	+7.023%	122	10,575	-50.000%
2024-12-09	3.0500	3.0500	2.9500	2.9900	-6.563%	4	10,497	-46.488%
2024-12-06	2.9300	3.2500	2.9300	3.2000	+1.587%	196	10,495	-50.000%
2024-12-05	3.2000	3.2600	3.1500	3.1500	-3.077%	35	10,441	-49.206%
2024-12-04	3.2000	3.2500	3.2000	3.2500	+4.839%	9	10,424	-50.769%
2024-12-03	2.9300	3.1000	2.9300	3.1000	+4.377%	33	10,419	-48.387%
2024-12-02	2.9500	3.0600	2.8700	2.9700	+7.220%	78	10,387	-46.128%
2024-11-29	2.9700	2.9900	2.7700	2.7700	-10.645%	84	10,351	-42.238%
2024-11-27	3.1000	3.1000	3.1000	3.1000	-3.125%	1	10,336	-48.387%
2024-11-26	3.1000	3.2000	3.1000	3.2000	-7.781%	15	10,336	-50.000%
2024-11-25	3.0000	3.4700	2.9000	3.4700	+8.100%	16	10,326	-53.890%
2024-11-22	3.5000	3.5000	3.1500	3.2100	-6.957%	800	10,334	-50.156%
2024-11-21	3.4500	3.4500	3.4000	3.4500	-1.989%	17	10,073	-53.623%
2024-11-20	3.5500	3.5500	3.4000	3.5200	+0.571%	24	10,087	-54.545%
2024-11-19	3.4700	4.0000	3.3900	3.5000	+0.287%	53	10,074	-54.286%
2024-11-18	3.3900	4.0000	3.1000	3.4900	-1.966%	8,031	10,046	-54.155%
2024-11-15	2.8000	3.7500	2.8000	3.5600	+20.678%	324	2,316	-55.056%
2024-11-14	2.9100	2.9500	2.8500	2.9500	+5.357%	9	2,232	-45.763%
2024-11-13	3.0300	3.0500	2.8000	2.8000	-3.448%	7	2,236	-42.857%
2024-11-12	2.8500	2.9000	2.8500	2.9000	+0.346%	24	2,236	-44.828%
2024-11-11	2.7000	2.8900	2.6800	2.8900	+9.057%	142	2,212	-44.637%
2024-11-08	2.6200	2.8000	2.6200	2.6500	+2.317%	88	2,200	-39.623%
2024-11-07	2.5900	2.5900	2.5900	2.5900	-4.074%	2	2,157	-38.224%
2024-11-06	2.7200	2.7200	2.5200	2.7000	+1.504%	1,509	2,155	-40.741%
2024-11-05	2.6300	2.6600	2.6300	2.6600	+3.502%	14	654	-39.850%
2024-11-04	2.5100	2.5800	2.5100	2.5700	+4.898%	108	640	-37.743%
2024-11-01	2.4500	2.4500	2.4000	2.4500	0.000%	34	568	-34.694%
2024-10-31	2.4500	2.4500	2.4500	2.4500	+2.083%	35	558	-34.694%
2024-10-30	2.4000	2.4000	2.3800	2.4000	+0.418%	3	523	-33.333%
2024-10-29	2.3200	2.5000	2.3200	2.3900	+6.222%	55	521	-33.054%
2024-10-24	2.3500	2.3500	2.2500	2.2500	-2.597%	151	467	-28.889%
2024-10-23	2.0900	2.3100	2.0900	2.3100	+1.762%	3	316	-30.736%
2024-10-22	2.2600	2.2700	2.2600	2.2700	-1.304%	2	316	-29.515%
2024-10-21	2.2400	2.3000	2.2000	2.3000	+5.023%	9	315	-30.435%
2024-10-18	2.3200	2.3200	2.1900	2.1900	-0.905%	42	308	-26.941%
2024-10-17	1.9800	2.2100	1.9800	2.2100	0.000%	21	307	-27.602%
2024-10-16	2.2100	2.2100	2.2100	2.2100	-1.778%	1	287	-27.602%
2024-10-15	2.2500	2.2500	2.2500	2.2500	+0.446%	50	287	-28.889%
2024-10-14	2.3200	2.3200	2.2400	2.2400	-3.448%	7	288	-28.571%
2024-10-11	2.3600	2.4200	2.3200	2.3200	-0.429%	40	281	-31.034%
2024-10-10	2.1000	2.3300	2.1000	2.3300	+10.952%	5	281	-31.330%
2024-10-09	2.2000	2.2000	2.0500	2.1000	-11.765%	65	278	-23.810%
2024-10-08	2.2300	2.3800	2.2300	2.3800	-2.857%	106	274	-32.773%
2024-10-07	2.2400	2.4500	2.2300	2.4500	-3.922%	45	174	-34.694%
2024-10-04	2.5400	2.6000	2.5400	2.5500	-1.923%	10	150	-37.255%
2024-10-03	2.6000	2.6000	2.6000	2.6000	0.000%	50	145	-38.462%
2024-10-02	2.6000	2.6000	2.6000	2.6000	+1.961%	1	95	-38.462%
2024-10-01	2.5500	2.5500	2.5500	2.5500	+2.000%	10	94	-37.255%
2024-09-30	2.5000	2.5000	2.5000	2.5000	-0.794%	4	84	-36.000%
2024-09-26	2.5000	2.5200	2.5000	2.5200	+3.279%	7	80	-36.508%
2024-09-25	2.3500	2.4600	2.3500	2.4400	+5.628%	8	73	-34.426%
2024-09-24	2.3700	2.3700	2.3100	2.3100	-2.532%	6	65	-30.736%
2024-09-23	2.1300	2.3700	2.1300	2.3700	+2.155%	25	59	-32.489%
2024-09-19	2.2000	2.3200	2.2000	2.3200	0.000%	34	34	-31.034%