Dark

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

EOD

Aug 20, 2026

0.6300+23.529%(+0.1200)1,010

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6000	0.6500	0.5500	0.6300	+23.529%	1,010	62,685	0.000%
2026-08-19	0.5900	0.5900	0.5000	0.5100	-26.087%	509	62,358	+23.529%
2026-08-18	0.6800	0.7000	0.6500	0.6900	-10.390%	1,084	62,354	-8.696%
2026-08-17	0.7700	0.7900	0.7500	0.7700	0.000%	133	62,270	-18.182%
2026-08-14	0.8500	0.8500	0.7700	0.7700	-4.938%	20	62,263	-18.182%
2026-08-13	0.9000	0.9000	0.7600	0.8100	-15.625%	992	62,259	-22.222%
2026-08-12	0.9600	0.9700	0.9400	0.9600	+11.628%	172	61,806	-34.375%
2026-08-11	0.7700	0.9000	0.7400	0.8600	+7.500%	379	61,721	-26.744%
2026-08-10	0.8600	0.9000	0.7300	0.8000	-8.046%	720	61,930	-21.250%
2026-08-07	1.0000	1.0000	0.8700	0.8700	-17.143%	90	61,975	-27.586%
2026-08-06	1.2000	1.2000	1.0500	1.0500	-16.000%	245	61,966	-40.000%
2026-08-05	1.3400	1.3500	1.2500	1.2500	-11.348%	202	61,929	-49.600%
2026-08-04	1.7000	1.7000	1.3500	1.4100	-10.759%	311	61,980	-55.319%
2026-08-03	1.4700	1.6300	1.4200	1.5800	+3.268%	2,134	62,046	-60.127%
2026-07-31	1.6500	1.6700	1.5200	1.5300	+2.000%	616	61,984	-58.824%
2026-07-30	1.7500	1.7900	1.5000	1.5000	-4.459%	96	61,784	-58.000%
2026-07-29	1.4600	1.5800	1.4500	1.5700	+9.028%	3,523	61,771	-59.873%
2026-07-28	1.5400	1.5400	1.3600	1.4400	-12.727%	67	59,088	-56.250%
2026-07-27	1.7400	1.7400	1.6200	1.6500	-5.172%	235	59,090	-61.818%
2026-07-24	1.7500	1.7800	1.7300	1.7400	-3.333%	178	58,867	-63.793%
2026-07-23	1.8600	1.8600	1.7500	1.8000	+1.124%	71	58,843	-65.000%
2026-07-22	1.7900	1.8300	1.7600	1.7800	-4.813%	446	58,846	-64.607%
2026-07-21	1.8500	1.8900	1.8500	1.8700	-3.109%	140	58,404	-66.310%
2026-07-20	1.8000	1.9300	1.8000	1.9300	+7.222%	325	58,396	-67.358%
2026-07-17	1.7000	1.8300	1.6000	1.8000	-0.552%	430	58,090	-65.000%
2026-07-16	1.7500	1.8100	1.6800	1.8100	-6.701%	137	58,071	-65.193%
2026-07-15	2.0000	2.0000	1.9300	1.9400	-12.613%	62	58,023	-67.526%
2026-07-14	2.2400	2.2700	2.2200	2.2200	+5.213%	809	58,006	-71.622%
2026-07-13	2.0900	2.1100	2.0500	2.1100	-1.402%	205	58,053	-70.142%
2026-07-10	2.2500	2.2500	2.1400	2.1400	-4.889%	24	57,879	-70.561%
2026-07-09	2.2500	2.2500	2.2500	2.2500	0.000%	22	57,878	-72.000%
2026-07-08	2.3000	2.3000	2.2500	2.2500	-4.255%	6	57,878	-72.000%
2026-07-07	2.1500	2.4100	2.1500	2.3500	-7.115%	226	57,878	-73.191%
2026-07-06	2.4000	2.5500	2.4000	2.5300	+20.476%	242	57,892	-75.099%
2026-07-02	1.8300	2.2100	1.8300	2.1000	-14.634%	64	57,777	-70.000%
2026-07-01	2.2800	2.5000	2.2200	2.4600	+10.314%	1,689	57,777	-74.390%
2026-06-30	2.3500	2.4000	2.1500	2.2300	+3.721%	1,678	57,583	-71.749%
2026-06-29	2.0700	2.2100	2.0700	2.1500	-5.702%	253	57,013	-70.698%
2026-06-26	2.3200	2.3200	2.0900	2.2800	-10.588%	48	56,976	-72.368%
2026-06-25	2.3500	2.6000	2.2800	2.5500	+8.511%	266	56,947	-75.294%
2026-06-24	2.0000	2.3900	1.9600	2.3500	+20.513%	325	56,808	-73.191%
2026-06-23	1.9000	1.9500	1.8100	1.9500	+8.333%	170	56,675	-67.692%
2026-06-22	1.7500	1.8700	1.6800	1.8000	-0.552%	242	56,592	-65.000%
2026-06-18	1.7500	1.9300	1.5600	1.8100	+22.297%	408	56,085	-65.193%
2026-06-17	1.3700	1.4800	1.3700	1.4800	+0.680%	35	56,085	-57.432%
2026-06-16	1.5000	1.5300	1.4400	1.4700	+3.521%	71	56,085	-57.143%
2026-06-15	1.3800	1.4400	1.3500	1.4200	+1.429%	133	56,127	-55.634%
2026-06-12	1.4300	1.4800	1.4000	1.4000	+0.719%	54	56,127	-55.000%
2026-06-11	1.4300	1.4300	1.3900	1.3900	-16.265%	60	56,127	-54.676%
2026-06-10	1.6200	1.7000	1.6200	1.6600	+2.469%	80	56,140	-62.048%
2026-06-09	1.6500	1.6800	1.6100	1.6200	+6.579%	87	56,159	-61.111%
2026-06-08	1.5700	1.6800	1.5200	1.5200	-5.590%	303	56,164	-58.553%
2026-06-05	1.4000	1.6200	1.4000	1.6100	-5.848%	76	56,091	-60.870%
2026-06-04	1.6800	1.7600	1.6800	1.7100	-8.556%	77	56,039	-63.158%
2026-06-03	1.7800	1.9200	1.7800	1.8700	+8.721%	63	56,031	-66.310%
2026-06-02	1.8400	1.8400	1.7200	1.7200	-1.714%	221	56,018	-63.372%
2026-06-01	1.7300	1.7900	1.7200	1.7500	+21.528%	111	56,074	-64.000%
2026-05-29	1.5900	1.6300	1.4400	1.4400	-6.494%	31	56,020	-56.250%
2026-05-28	1.5500	1.5600	1.4900	1.5400	+0.654%	278	56,019	-59.091%
2026-05-27	1.4600	1.5400	1.4600	1.5300	-6.135%	212	55,742	-58.824%
2026-05-26	1.6500	1.7100	1.6300	1.6300	+3.165%	106	55,652	-61.350%
2026-05-22	1.6200	1.6800	1.5800	1.5800	-3.067%	211	55,641	-60.127%
2026-05-21	1.7700	1.7700	1.6200	1.6300	-3.550%	661	55,448	-61.350%
2026-05-20	1.6500	1.6900	1.6500	1.6900	-3.977%	2	55,448	-62.722%
2026-05-19	1.8100	1.8100	1.6800	1.7600	-9.744%	1,793	56,420	-64.205%
2026-05-18	1.9100	1.9500	1.8300	1.9500	0.000%	170	56,420	-67.692%
2026-05-15	1.9000	1.9700	1.9000	1.9500	+7.735%	61	56,420	-67.692%
2026-05-14	1.6700	1.8300	1.6700	1.8100	-1.093%	164	56,268	-65.193%
2026-05-13	1.7000	1.8300	1.7000	1.8300	+9.581%	32	56,221	-65.574%
2026-05-12	1.7000	1.7000	1.6700	1.6700	-8.743%	631	56,221	-62.275%
2026-05-11	1.5800	1.8300	1.5800	1.8300	+1.667%	3,198	56,221	-65.574%
2026-05-08	1.7400	1.8100	1.6600	1.8000	+17.647%	4,608	53,287	-65.000%
2026-05-07	1.7500	1.7500	1.5300	1.5300	-4.375%	60	56,078	-58.824%
2026-05-06	1.6300	1.7100	1.5900	1.6000	-3.030%	67	56,057	-60.625%
2026-05-05	1.6000	1.8500	1.6000	1.6500	-1.786%	154	56,042	-61.818%
2026-05-04	1.7200	1.7500	1.6800	1.6800	-6.667%	33	55,915	-62.500%
2026-05-01	1.7600	1.8000	1.7500	1.8000	+5.882%	65	55,850	-65.000%
2026-04-30	1.6500	1.7400	1.6500	1.7000	-10.053%	30	55,850	-62.941%
2026-04-29	1.8000	1.8900	1.7500	1.8900	+5.000%	187	55,854	-66.667%
2026-04-28	1.5500	1.8300	1.5500	1.8000	+9.091%	4,058	55,724	-65.000%
2026-04-27	1.5500	1.6500	1.5300	1.6500	+8.553%	69	54,272	-61.818%
2026-04-24	1.7400	1.7400	1.5200	1.5200	-17.838%	386	54,236	-58.553%
2026-04-23	1.7500	1.8800	1.7300	1.8500	+8.824%	50	53,946	-65.946%
2026-04-22	1.5300	1.7200	1.5100	1.7000	+9.677%	176	53,946	-62.941%
2026-04-21	1.5200	1.5800	1.4400	1.5500	+5.442%	71	53,827	-59.355%
2026-04-20	1.4500	1.4700	1.3700	1.4700	-1.342%	181	53,827	-57.143%
2026-04-17	1.5400	1.5500	1.4700	1.4900	-3.247%	666	53,796	-57.718%
2026-04-16	1.5600	1.6100	1.5400	1.5400	-2.532%	41	53,490	-59.091%
2026-04-15	1.6000	1.6000	1.5700	1.5800	-3.659%	4	53,488	-60.127%
2026-04-14	1.7000	1.7000	1.6400	1.6400	-3.529%	77	53,486	-61.585%
2026-04-13	1.8000	1.8200	1.7000	1.7000	-4.494%	82	53,478	-62.941%
2026-04-10	1.6600	1.8000	1.6600	1.7800	+7.879%	164	53,487	-64.607%
2026-04-09	1.6700	1.6700	1.5700	1.6500	+3.125%	36	53,539	-61.818%
2026-04-08	1.6800	1.7200	1.6000	1.6000	-8.046%	1,586	53,538	-60.625%
2026-04-07	1.6000	1.8500	1.6000	1.7400	+16.000%	476	51,996	-63.793%
2026-04-06	1.5400	1.5400	1.5000	1.5000	+2.740%	25	51,972	-58.000%
2026-04-02	1.4200	1.4600	1.3500	1.4600	+4.286%	172	51,913	-56.849%
2026-04-01	1.5400	1.5700	1.4000	1.4000	-7.895%	135	51,913	-55.000%
2026-03-31	1.5300	1.6000	1.4700	1.5200	-10.588%	30	51,802	-58.553%
2026-03-30	1.8000	1.8000	1.7000	1.7000	-5.556%	591	51,955	-62.941%
2026-03-27	1.7700	1.8000	1.7500	1.8000	+10.429%	104	51,891	-65.000%
2026-03-26	1.7600	1.7600	1.5200	1.6300	-4.118%	79	51,890	-61.350%
2026-03-25	1.7800	1.7800	1.6500	1.7000	-6.593%	64	51,848	-62.941%
2026-03-24	2.0000	2.0000	1.8200	1.8200	-2.151%	126	51,827	-65.385%
2026-03-23	1.8600	1.8600	1.8600	1.8600	-1.587%	25	51,874	-66.129%
2026-03-20	1.7900	1.9800	1.7900	1.8900	+11.176%	132	51,849	-66.667%
2026-03-19	1.7000	1.7000	1.7000	1.7000	-5.556%	1	51,815	-62.941%
2026-03-18	1.8400	1.8600	1.7300	1.8000	+11.111%	179	51,816	-65.000%
2026-03-17	1.8000	1.8000	1.6200	1.6200	-18.593%	11	51,751	-61.111%
2026-03-16	2.0000	2.0000	1.9300	1.9900	+0.505%	7	51,751	-68.342%
2026-03-13	1.9700	1.9800	1.9700	1.9800	+7.027%	6	51,752	-68.182%
2026-03-11	1.7900	1.9000	1.7800	1.8500	-4.145%	2,812	51,246	-65.946%
2026-03-10	2.0000	2.0000	1.7800	1.9300	-4.455%	16	50,007	-67.358%
2026-03-09	2.0300	2.0300	2.0000	2.0200	+4.663%	75	50,010	-68.812%
2026-03-06	1.9800	2.1100	1.9300	1.9300	-2.525%	432	50,190	-67.358%
2026-03-05	1.8600	2.0200	1.8600	1.9800	+5.882%	74	50,195	-68.182%
2026-03-04	1.8600	1.8900	1.8500	1.8700	+1.630%	302	50,200	-66.310%
2026-03-03	1.8300	2.0000	1.8000	1.8400	+15.000%	4,674	50,188	-65.761%
2026-03-02	1.7000	1.7000	1.6000	1.6000	0.000%	37	48,636	-60.625%
2026-02-27	1.7100	1.7100	1.5800	1.6000	-10.615%	537	48,644	-60.625%
2026-02-26	1.7000	1.7900	1.6800	1.7900	+14.744%	46	48,121	-64.804%
2026-02-25	1.6700	1.8500	1.5600	1.5600	-8.235%	198	48,050	-59.615%
2026-02-24	1.6700	1.7000	1.6100	1.7000	-1.163%	55	48,050	-62.941%
2026-02-23	1.7900	1.7900	1.6900	1.7200	-7.527%	456	48,048	-63.372%
2026-02-20	1.8900	1.9200	1.8500	1.8600	+0.541%	60	48,143	-66.129%
2026-02-19	1.6600	1.8700	1.6600	1.8500	+20.915%	49	48,126	-65.946%
2026-02-18	1.6000	1.6100	1.5300	1.5300	-6.707%	22	48,099	-58.824%
2026-02-17	1.5500	1.7000	1.5500	1.6400	+7.190%	41	48,093	-61.585%
2026-02-13	1.7200	1.7200	1.5000	1.5300	-5.556%	92	48,022	-58.824%
2026-02-12	1.6900	1.6900	1.5700	1.6200	+3.846%	42	48,022	-61.111%
2026-02-11	1.5300	1.5800	1.5000	1.5600	-1.266%	75	48,041	-59.615%
2026-02-10	1.6000	1.7000	1.5600	1.5800	-12.707%	1,380	48,027	-60.127%
2026-02-09	1.7000	1.8100	1.7000	1.8100	+5.233%	129	46,727	-65.193%
2026-02-06	1.6700	1.8000	1.6600	1.7200	-10.881%	5,344	46,828	-63.372%
2026-02-05	1.6700	1.9400	1.6700	1.9300	+16.970%	2,912	44,100	-67.358%
2026-02-04	2.0800	2.0800	1.6500	1.6500	-17.085%	183	46,212	-61.818%
2026-02-03	2.1800	2.2000	1.9800	1.9900	+10.556%	502	46,187	-68.342%
2026-02-02	1.9000	1.9200	1.8000	1.8000	-5.263%	214	45,873	-65.000%
2026-01-30	2.0500	2.0500	1.8500	1.9000	-5.000%	1,202	45,890	-66.842%
2026-01-29	2.0500	2.0500	1.9500	2.0000	-4.762%	69	46,089	-68.500%
2026-01-28	1.9500	2.1300	1.9300	2.1000	+14.130%	866	46,131	-70.000%
2026-01-27	1.9100	1.9200	1.7500	1.8400	-9.804%	1,517	46,532	-65.761%
2026-01-26	2.1000	2.1100	2.0000	2.0400	-3.774%	1,331	47,356	-69.118%
2026-01-23	2.1500	2.2300	2.1000	2.1200	-0.469%	234	47,135	-70.283%
2026-01-22	2.2000	2.2400	2.0400	2.1300	-5.333%	568	47,114	-70.423%
2026-01-21	2.5000	2.5500	2.2200	2.2500	-7.787%	182	47,314	-72.000%
2026-01-20	2.5000	2.5000	2.3400	2.4400	+3.390%	930	47,279	-74.180%
2026-01-16	2.3100	2.4200	2.3000	2.3600	+5.357%	560	47,388	-73.305%
2026-01-15	2.4600	2.5100	2.2400	2.2400	-8.197%	370	47,388	-71.875%
2026-01-14	2.4700	2.5200	2.3900	2.4400	-7.576%	231	47,078	-74.180%
2026-01-13	2.6400	2.6500	2.5300	2.6400	+3.937%	120	47,181	-76.136%
2026-01-12	2.4400	2.5600	2.3800	2.5400	+3.252%	54	47,089	-75.197%
2026-01-09	2.4500	2.4600	2.3700	2.4600	-4.651%	52	47,045	-74.390%
2026-01-08	2.5000	2.5800	2.3600	2.5800	+1.176%	2,038	47,043	-75.581%
2026-01-07	2.3800	2.6100	2.3800	2.5500	+4.508%	54	45,033	-75.294%
2026-01-06	2.2600	2.4500	2.2600	2.4400	-9.963%	32	44,991	-74.180%
2026-01-05	2.4900	2.7100	2.4900	2.7100	+5.859%	214	44,959	-76.753%
2026-01-02	2.7100	2.7900	2.5200	2.5600	-5.535%	41	44,778	-75.391%
2025-12-31	2.6900	2.7500	2.6600	2.7100	+1.119%	45	44,773	-76.753%
2025-12-30	2.7000	2.7500	2.6600	2.6800	+1.132%	42	44,773	-76.493%
2025-12-29	2.7000	2.7000	2.6300	2.6500	-2.930%	98	44,748	-76.226%
2025-12-26	2.7400	2.7700	2.7200	2.7300	+1.111%	308	44,653	-76.923%
2025-12-24	2.8300	2.8300	2.6800	2.7000	-2.878%	41	44,377	-76.667%
2025-12-23	2.5700	2.8400	2.5700	2.7800	+5.303%	75	44,377	-77.338%
2025-12-22	2.6000	2.6400	2.5900	2.6400	-2.222%	112	44,326	-76.136%
2025-12-19	2.6400	2.7000	2.5500	2.7000	-1.460%	486	44,216	-76.667%
2025-12-18	2.7700	2.8100	2.7400	2.7400	-0.725%	46	43,761	-77.007%
2025-12-17	2.6800	2.8300	2.6800	2.7600	+4.943%	309	43,736	-77.174%
2025-12-16	2.2000	2.9700	2.2000	2.6300	+19.545%	3,769	43,508	-76.046%
2025-12-15	2.3300	2.3800	2.2000	2.2000	-13.386%	35	39,913	-71.364%
2025-12-12	2.4300	2.5900	2.4300	2.5400	+1.600%	83	39,946	-75.197%
2025-12-11	2.4700	2.5200	2.4300	2.5000	-1.575%	3,609	39,006	-74.800%
2025-12-10	2.7100	2.7200	2.5400	2.5400	-3.788%	293	36,356	-75.197%
2025-12-09	2.5000	2.7100	2.5000	2.6400	+10.460%	42	36,152	-76.136%
2025-12-08	2.4300	2.4500	2.3900	2.3900	-0.417%	15	36,117	-73.640%
2025-12-05	2.4600	2.5200	2.4000	2.4000	-5.882%	11	36,127	-73.750%
2025-12-04	2.7000	2.7000	2.5300	2.5500	+0.791%	17	36,130	-75.294%
2025-12-03	2.5500	2.6100	2.5300	2.5300	-9.964%	62	36,115	-75.099%
2025-12-02	2.8000	2.8300	2.7500	2.8100	+1.812%	122	36,169	-77.580%
2025-12-01	2.4800	2.7600	2.4800	2.7600	+8.235%	143	36,069	-77.174%
2025-11-28	2.6000	2.6000	2.5100	2.5500	-1.544%	61	35,988	-75.294%
2025-11-26	2.6400	2.7200	2.5700	2.5900	-4.074%	3,734	34,170	-75.676%
2025-11-25	2.6000	2.7000	2.6000	2.7000	-4.255%	38	34,170	-76.667%
2025-11-24	2.9000	2.9000	2.8200	2.8200	-2.759%	76	34,164	-77.660%
2025-11-21	3.0500	3.0500	2.8300	2.9000	-9.375%	178	34,090	-78.276%
2025-11-20	3.0800	3.2000	3.0500	3.2000	+4.918%	198	33,969	-80.313%
2025-11-19	3.0800	3.1000	3.0500	3.0500	+7.018%	270	33,773	-79.344%
2025-11-18	2.8200	2.8500	2.8200	2.8500	-5.000%	11	33,506	-77.895%
2025-11-17	2.9400	3.0000	2.8200	3.0000	+0.671%	114	33,518	-79.000%
2025-11-14	3.0000	3.0000	2.8400	2.9800	+14.615%	1,934	33,557	-78.859%
2025-11-13	2.4700	2.6000	2.3900	2.6000	-1.515%	1,544	31,980	-75.769%
2025-11-12	2.7200	2.7500	2.5800	2.6400	-4.348%	604	30,485	-76.136%
2025-11-11	3.0700	3.0700	2.7600	2.7600	-8.911%	38	30,114	-77.174%
2025-11-10	4.3100	4.3100	3.0100	3.0300	-6.769%	116	30,100	-79.208%
2025-11-07	3.1500	3.4000	3.1500	3.2500	+3.175%	52	30,081	-80.615%
2025-11-06	3.3000	3.3000	3.1500	3.1500	-4.834%	38	30,107	-80.000%
2025-11-05	3.4200	3.4200	3.3100	3.3100	-4.611%	21	30,089	-80.967%
2025-11-04	3.4700	3.4700	3.4700	3.4700	+0.580%	20	30,098	-81.844%
2025-10-31	3.4000	3.4500	3.4000	3.4500	0.000%	12	30,078	-81.739%
2025-10-30	3.3700	3.4500	3.3700	3.4500	-1.709%	2	30,067	-81.739%
2025-10-29	3.3000	3.5100	3.3000	3.5100	+3.235%	2	30,067	-82.051%
2025-10-28	3.3300	3.4000	3.3100	3.4000	+4.615%	11	30,066	-81.471%
2025-10-27	3.2500	3.2500	3.2500	3.2500	-0.612%	2	29,362	-80.615%
2025-10-24	3.3500	3.3500	3.2500	3.2700	-2.388%	753	29,362	-80.734%
2025-10-23	3.3500	3.3500	3.3500	3.3500	-3.179%	20	29,757	-81.194%
2025-10-22	3.2000	3.4600	3.2000	3.4600	+4.848%	32	29,737	-81.792%
2025-10-21	3.3000	3.3000	3.3000	3.3000	-2.941%	5	29,763	-80.909%
2025-10-20	3.5000	3.5000	3.4000	3.4000	-6.849%	173	29,772	-81.471%
2025-10-17	3.6500	3.6500	3.6500	3.6500	+0.275%	20	29,777	-82.740%
2025-10-16	3.6000	3.6400	3.4600	3.6400	-0.274%	7	29,797	-82.692%
2025-10-15	3.6100	3.6500	3.5500	3.6500	+2.817%	238	29,797	-82.740%
2025-10-14	3.5000	3.5500	3.4000	3.5500	+2.305%	330	29,586	-82.254%
2025-10-13	3.4000	3.5000	3.3100	3.4700	-0.857%	777	29,327	-81.844%
2025-10-10	3.1500	3.5000	3.1500	3.5000	+12.903%	57	29,145	-82.000%
2025-10-09	2.9200	3.1200	2.9200	3.1000	+5.085%	128	29,138	-79.677%
2025-10-08	2.8500	2.9500	2.8000	2.9500	+7.664%	1,413	29,057	-78.644%
2025-10-07	2.6800	2.8100	2.5800	2.7400	+3.396%	1,768	27,299	-77.007%
2025-10-06	2.5000	2.6500	2.4500	2.6500	+17.778%	142	27,299	-76.226%
2025-10-03	2.2200	2.4000	2.2100	2.2500	-5.462%	116	27,285	-72.000%
2025-10-02	1.0400	2.5300	1.0400	2.3800	+3.030%	133	27,369	-73.529%
2025-10-01	2.8600	2.8600	2.2900	2.3100	-23.256%	136	27,354	-72.727%
2025-09-30	3.5000	3.5400	3.0000	3.0100	-19.733%	2,684	27,352	-79.070%
2025-09-29	3.6600	3.7500	3.6600	3.7500	0.000%	8	26,513	-83.200%
2025-09-26	3.7800	3.8000	3.7500	3.7500	-1.316%	49	26,518	-83.200%
2025-09-25	3.6000	3.8000	3.6000	3.8000	+4.110%	126	26,538	-83.421%
2025-09-24	3.4500	3.6500	3.4500	3.6500	+5.797%	1,151	26,479	-82.740%
2025-09-23	3.4500	3.5000	3.4500	3.4500	+0.291%	287	26,086	-81.739%
2025-09-22	3.2000	3.4500	3.1000	3.4400	-0.290%	15	26,362	-81.686%
2025-09-19	3.5500	3.5500	3.4500	3.4500	+2.985%	2	26,361	-81.739%
2025-09-18	3.5000	3.5000	3.3500	3.3500	-2.899%	974	26,361	-81.194%
2025-09-17	3.3000	3.4500	3.2000	3.4500	-1.429%	79	25,711	-81.739%
2025-09-16	3.5000	3.5500	3.4000	3.5000	+1.744%	105	25,660	-82.000%
2025-09-15	3.5500	3.6400	3.4400	3.4400	-1.149%	115	25,595	-81.686%
2025-09-12	3.1500	3.5000	3.1500	3.4800	+2.959%	1,242	25,597	-81.897%
2025-09-11	3.0500	3.3800	2.9700	3.3800	+7.302%	126	25,070	-81.361%
2025-09-10	3.1200	3.1500	3.1200	3.1500	+5.000%	41	25,041	-80.000%
2025-09-09	3.1000	3.1000	3.0000	3.0000	-4.762%	38	25,081	-79.000%
2025-09-08	3.1500	3.2000	3.1500	3.1500	+6.780%	5	25,050	-80.000%
2025-09-05	3.0100	3.1900	2.9500	2.9500	-4.839%	15	25,048	-78.644%
2025-09-04	3.0500	3.2000	3.0500	3.1000	+4.730%	9	25,058	-79.677%
2025-09-03	2.8500	2.9600	2.8500	2.9600	-1.333%	112	25,055	-78.716%
2025-09-02	2.9900	3.0000	2.8900	3.0000	+1.695%	245	25,037	-79.000%
2025-08-29	2.9900	3.0500	2.9500	2.9500	-3.279%	25	24,968	-78.644%
2025-08-28	3.0500	3.1200	3.0500	3.0500	+7.774%	50	24,968	-79.344%
2025-08-27	2.8700	2.8700	2.6600	2.8300	-2.749%	5	24,962	-77.739%
2025-08-26	2.8200	2.9100	2.7000	2.9100	+5.818%	49	24,962	-78.351%
2025-08-25	2.5500	2.7500	2.5500	2.7500	+10.442%	192	24,936	-77.091%
2025-08-22	2.3500	2.4900	2.3500	2.4900	-2.353%	73	25,096	-74.699%
2025-08-21	2.5800	2.5800	2.4700	2.5500	-1.163%	32	25,054	-75.294%
2025-08-20	2.6000	2.6100	2.5600	2.5800	-3.371%	760	25,054	-75.581%
2025-08-19	2.7100	2.7100	2.6300	2.6700	-3.610%	27	25,553	-76.404%
2025-08-18	2.7700	2.7700	2.7400	2.7700	+0.727%	70	25,554	-77.256%
2025-08-15	2.7600	2.8500	2.7400	2.7500	-1.786%	54	25,536	-77.091%
2025-08-14	2.9500	2.9500	2.8000	2.8000	+0.358%	26	25,529	-77.500%
2025-08-13	2.8000	2.8200	2.7900	2.7900	-7.309%	92	25,530	-77.419%
2025-08-12	2.9400	3.0100	2.9400	3.0100	0.000%	75	25,529	-79.070%
2025-08-11	2.8100	3.0300	2.8100	3.0100	-11.471%	167	25,479	-79.070%
2025-08-06	3.3300	3.4500	3.3300	3.4000	+11.475%	12	25,452	-81.471%
2025-08-05	3.0200	3.0500	3.0200	3.0500	-16.438%	15	25,454	-79.344%
2025-08-04	3.5700	3.6500	3.5700	3.6500	-3.439%	24	25,468	-82.740%
2025-08-01	3.8000	3.8000	3.7800	3.7800	+8.000%	35	25,466	-83.333%
2025-07-31	3.5000	3.5000	3.5000	3.5000	+1.449%	45	25,496	-82.000%
2025-07-30	3.2500	3.4500	3.2500	3.4500	+7.813%	507	25,495	-81.739%
2025-07-29	3.2300	3.2300	3.2000	3.2000	+1.587%	21	25,099	-80.313%
2025-07-28	3.0100	3.1500	3.0100	3.1500	+8.621%	122	25,079	-80.000%
2025-07-25	2.9200	2.9800	2.9000	2.9000	+1.045%	122	25,092	-78.276%
2025-07-24	2.8400	2.9100	2.8400	2.8700	-0.692%	3	25,071	-78.049%
2025-07-23	2.8600	2.8900	2.8400	2.8900	-6.774%	8	25,071	-78.201%
2025-07-22	3.1000	3.1000	2.9900	3.1000	-5.199%	5	25,072	-79.677%
2025-07-21	3.2700	3.2700	3.2700	3.2700	-2.388%	10	25,074	-80.734%
2025-07-18	3.2500	3.3500	3.2500	3.3500	+1.515%	853	25,064	-81.194%
2025-07-17	3.3500	3.3500	3.1800	3.3000	-1.493%	1,090	25,063	-80.909%
2025-07-16	3.1900	3.3500	3.1900	3.3500	-0.298%	901	25,054	-81.194%
2025-07-15	3.1500	3.3600	3.1500	3.3600	+15.068%	12	24,754	-81.250%
2025-07-14	2.9000	2.9200	2.9000	2.9200	+5.415%	23	24,754	-78.425%
2025-07-11	2.8600	2.8600	2.7700	2.7700	-1.423%	2	24,754	-77.256%
2025-07-10	2.6700	2.8100	2.6700	2.8100	-2.431%	46	24,754	-77.580%
2025-07-09	2.8900	2.8900	2.8800	2.8800	+5.109%	75	24,714	-78.125%
2025-07-08	2.9500	2.9500	2.7100	2.7400	-6.803%	56	24,789	-77.007%
2025-07-07	2.9400	2.9400	2.9400	2.9400	0.000%	3	24,749	-78.571%
2025-07-03	3.1800	3.1800	2.8600	2.9400	-3.607%	122	24,748	-78.571%
2025-07-02	3.0700	3.0700	3.0000	3.0500	-3.175%	39	24,748	-79.344%
2025-07-01	3.4000	3.4100	3.0800	3.1500	-13.223%	17	24,841	-80.000%
2025-06-30	3.6000	3.6300	3.5500	3.6300	+0.833%	16	24,854	-82.645%
2025-06-27	3.5400	3.6000	3.5400	3.6000	0.000%	51	24,850	-82.500%
2025-06-26	3.6000	3.6000	3.5000	3.6000	+1.408%	37	24,850	-82.500%
2025-06-25	3.6400	3.6400	3.4900	3.5500	+1.140%	134	24,849	-82.254%
2025-06-24	3.5500	3.5500	3.5100	3.5100	-8.594%	28	24,862	-82.051%
2025-06-20	3.8800	3.8800	3.8400	3.8400	+3.784%	18	24,863	-83.594%
2025-06-17	3.7000	3.7000	3.7000	3.7000	+4.225%	1	24,857	-82.973%
2025-06-16	3.5500	3.5500	3.5500	3.5500	+5.970%	7	24,857	-82.254%
2025-06-12	3.4000	3.4000	3.3500	3.3500	-4.286%	88	24,857	-81.194%
2025-06-11	3.5000	3.5000	3.5000	3.5000	-5.405%	5	24,781	-82.000%
2025-06-10	3.7000	3.7000	3.7000	3.7000	-1.333%	2	24,781	-82.973%
2025-06-09	4.0000	4.0000	3.7500	3.7500	-7.407%	711	24,781	-83.200%
2025-06-05	4.1500	4.2500	4.0500	4.0500	-2.174%	30	24,781	-84.444%
2025-06-04	4.1400	4.1400	4.1400	4.1400	-1.429%	5	24,780	-84.783%
2025-06-02	4.2000	4.2000	4.2000	4.2000	-0.474%	1	24,780	-85.000%
2025-05-29	4.2100	4.2200	4.2100	4.2200	-1.860%	5	24,781	-85.071%
2025-05-28	4.0400	4.3500	4.0400	4.3000	+6.173%	17	24,780	-85.349%
2025-05-27	4.1000	4.1000	4.0500	4.0500	-10.000%	2	24,780	-84.444%
2025-05-22	4.5000	4.5000	4.5000	4.5000	+7.143%	1	24,779	-86.000%
2025-05-20	4.2000	4.2000	4.1000	4.2000	-5.618%	16	24,779	-85.000%
2025-05-19	4.6900	4.6900	4.4500	4.4500	-4.301%	41	24,769	-85.843%
2025-05-16	4.6500	4.6500	4.6500	4.6500	-1.064%	40	24,754	-86.452%
2025-05-15	4.7000	4.7000	4.7000	4.7000	-4.082%	1	24,735	-86.596%
2025-05-14	4.9200	4.9200	4.9000	4.9000	+11.872%	3	24,736	-87.143%
2025-05-13	4.5000	4.6100	4.3800	4.3800	-9.691%	7	24,736	-85.616%
2025-05-09	4.7500	4.8500	4.7500	4.8500	-1.020%	120	24,733	-87.010%
2025-05-08	4.9500	4.9500	4.9000	4.9000	-1.606%	5	24,733	-87.143%
2025-05-07	4.8000	4.9800	4.8000	4.9800	+5.285%	5,289	24,733	-87.349%
2025-05-06	4.4500	4.7300	4.4500	4.7300	+15.366%	29	19,734	-86.681%
2025-05-02	4.1800	4.1800	4.1000	4.1000	-4.651%	20	19,710	-84.634%
2025-05-01	4.2000	4.3600	4.2000	4.3000	+1.176%	8	19,710	-85.349%
2025-04-30	4.2000	4.2800	4.2000	4.2500	-1.163%	30	19,710	-85.176%
2025-04-29	4.5400	4.5400	4.2000	4.3000	-11.340%	55	19,721	-85.349%
2025-04-28	4.6400	5.0200	4.6400	4.8500	-0.206%	13	19,720	-87.010%
2025-04-25	4.9900	4.9900	4.8500	4.8600	-0.205%	20	19,713	-87.037%
2025-04-24	5.2200	5.2200	4.8700	4.8700	-7.238%	15	19,713	-87.064%
2025-04-23	5.0000	5.2500	5.0000	5.2500	+2.140%	79	19,708	-88.000%
2025-04-22	5.2000	5.2900	5.1100	5.1400	-9.507%	809	19,724	-87.743%
2025-04-21	5.4600	5.6800	5.4600	5.6800	+8.397%	2	19,350	-88.908%
2025-04-17	5.2700	5.2700	5.2100	5.2400	-0.190%	6	19,351	-87.977%
2025-04-16	5.1000	5.2500	5.1000	5.2500	+2.941%	12	19,351	-88.000%
2025-04-15	4.8500	5.1000	4.8500	5.1000	-6.934%	513	18,862	-87.647%
2025-04-14	5.3000	5.4800	5.1000	5.4800	-1.261%	29	18,862	-88.504%
2025-04-11	5.6600	5.8300	5.2400	5.5500	-4.803%	30	18,858	-88.649%
2025-04-10	5.4400	6.0600	5.4400	5.8300	+18.980%	1,029	18,862	-89.194%
2025-04-09	6.1600	6.4500	4.9000	4.9000	-11.552%	41	18,862	-87.143%
2025-04-08	4.7000	5.7900	4.7000	5.5400	+8.627%	48	18,875	-88.628%
2025-04-07	5.5200	5.5200	4.9000	5.1000	+3.659%	10,770	13,073	-87.647%
2025-04-04	4.0000	4.9200	4.0000	4.9200	+32.973%	216	13,877	-87.195%
2025-04-03	3.7600	3.7600	3.5500	3.7000	+1.370%	9	13,900	-82.973%
2025-04-02	3.6700	3.6700	3.6500	3.6500	-2.145%	6	13,897	-82.740%
2025-04-01	3.4500	3.7300	3.4500	3.7300	+14.769%	29	13,897	-83.110%
2025-03-31	3.6500	3.6500	3.2500	3.2500	-4.412%	63	13,889	-80.615%
2025-03-28	3.4500	3.5900	3.3400	3.4000	-1.449%	84	13,920	-81.471%
2025-03-27	3.3700	3.4500	3.3300	3.4500	+2.679%	123	13,911	-81.739%
2025-03-26	3.1700	3.4000	3.1700	3.3600	+6.667%	64	13,901	-81.250%
2025-03-25	3.0500	3.2000	3.0300	3.1500	+3.279%	67	13,887	-80.000%
2025-03-24	2.9700	3.0500	2.9000	3.0500	+3.741%	16	13,887	-79.344%
2025-03-21	3.0000	3.0000	2.9400	2.9400	-2.000%	8	13,887	-78.571%
2025-03-20	3.0000	3.0000	3.0000	3.0000	0.000%	1	13,887	-79.000%
2025-03-19	2.9900	3.0000	2.9500	3.0000	0.000%	7	13,887	-79.000%
2025-03-18	3.2000	3.2000	3.0000	3.0000	0.000%	22	13,881	-79.000%
2025-03-17	3.1000	3.2200	3.0000	3.0000	-6.832%	4	13,866	-79.000%
2025-03-14	3.2500	3.2700	3.2200	3.2200	-0.617%	92	13,864	-80.435%
2025-03-13	3.2400	3.2400	3.2400	3.2400	+0.621%	1	13,842	-80.556%
2025-03-12	3.2000	3.3500	3.2000	3.2200	+1.577%	57	13,842	-80.435%
2025-03-11	3.0500	3.1700	3.0500	3.1700	+11.228%	35	13,816	-80.126%
2025-03-10	2.7700	2.9000	2.7100	2.8500	+1.423%	179	13,791	-77.895%
2025-03-07	2.9200	2.9200	2.8100	2.8100	-8.766%	150	13,897	-77.580%
2025-03-06	3.2000	3.2000	3.0800	3.0800	-0.645%	14	13,846	-79.545%
2025-03-05	3.1000	3.1000	3.1000	3.1000	-0.322%	1	13,846	-79.677%
2025-03-04	3.2000	3.2000	3.0100	3.1100	+3.667%	7,912	9,520	-79.743%
2025-03-03	2.6900	3.0200	2.6900	3.0000	+0.671%	2,622	14,634	-79.000%
2025-02-28	2.9900	3.0600	2.9800	2.9800	-2.932%	18	12,047	-78.859%
2025-02-27	2.9300	3.1300	2.9300	3.0700	+5.862%	30	12,044	-79.479%
2025-02-26	2.7100	2.9200	2.6800	2.9000	+6.227%	28	12,040	-78.276%
2025-02-25	2.7000	2.7500	2.7000	2.7300	-4.211%	4	12,041	-76.923%
2025-02-24	3.0000	3.0000	2.8200	2.8500	-5.000%	19	12,041	-77.895%
2025-02-21	3.0000	3.0000	3.0000	3.0000	-3.537%	36	12,045	-79.000%
2025-02-20	3.2000	3.2000	3.0000	3.1100	+1.634%	91	12,045	-79.743%
2025-02-19	3.1500	3.2000	3.0500	3.0600	-1.923%	63	12,011	-79.412%
2025-02-18	3.3500	3.3500	3.1200	3.1200	-4.000%	51	11,974	-79.808%
2025-02-14	3.0500	3.3500	3.0500	3.2500	+5.519%	340	11,802	-80.615%
2025-02-13	3.2000	3.4000	3.0800	3.0800	-2.222%	59	11,747	-79.545%
2025-02-12	3.2000	3.3000	3.1000	3.1500	-2.778%	86	11,747	-80.000%
2025-02-11	2.9900	3.3000	2.9900	3.2400	+2.857%	139	11,671	-80.556%
2025-02-10	3.2500	3.2500	2.9200	3.1500	+1.613%	218	11,537	-80.000%