Dark

PFE20270115P27
PFE Jan 15 2027 27.00 Put (PFE270115P00027000)
option OPRA

EOD

Aug 20, 2026

1.27+11.404%(+0.13)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3000	1.3000	1.1700	1.2700	+11.404%	47	29,505	0.000%
2026-08-19	1.2500	1.2500	1.0900	1.1400	-20.833%	950	29,507	+11.404%
2026-08-18	1.4200	1.4800	1.4200	1.4400	-12.727%	350	29,153	-11.806%
2026-08-17	1.7000	1.7000	1.6000	1.6500	+4.430%	608	28,922	-23.030%
2026-08-14	1.7100	1.7300	1.5700	1.5800	-4.242%	112	29,393	-19.620%
2026-08-13	1.6400	1.6500	1.5900	1.6500	-13.613%	118	29,365	-23.030%
2026-08-12	1.8500	1.9100	1.8500	1.9100	+7.910%	49	29,381	-33.508%
2026-08-11	1.5000	1.8100	1.5000	1.7700	+13.462%	170	29,377	-28.249%
2026-08-10	1.7200	1.7200	1.5100	1.5600	-14.286%	337	29,348	-18.590%
2026-08-07	2.0000	2.0500	1.8200	1.8200	-8.543%	124	29,210	-30.220%
2026-08-06	2.1100	2.2300	1.9900	1.9900	-20.717%	24	29,094	-36.181%
2026-08-05	2.3900	2.5100	2.3800	2.5100	-1.953%	20	29,096	-49.402%
2026-08-04	2.8000	2.8200	2.4500	2.5600	-6.909%	88	29,096	-50.391%
2026-08-03	2.7600	2.8400	2.7500	2.7500	-9.836%	38	29,097	-53.818%
2026-07-30	2.9000	3.0500	2.9000	3.0500	+11.314%	2	29,098	-58.361%
2026-07-29	2.6400	2.7400	2.5800	2.7400	+5.792%	206	29,099	-53.650%
2026-07-28	2.6100	2.6200	2.5700	2.5900	-16.720%	24	28,898	-50.965%
2026-07-20	3.1500	3.2000	3.1100	3.1100	+3.667%	170	28,917	-59.164%
2026-07-16	3.0000	3.0000	3.0000	3.0000	-11.765%	10	28,815	-57.667%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-6.849%	1	28,825	-62.647%
2026-07-14	3.6000	3.6500	3.6000	3.6500	+3.107%	4	28,825	-65.205%
2026-07-13	3.5000	3.5400	3.2500	3.5400	-3.014%	173	28,823	-64.124%
2026-07-10	3.4500	3.6500	3.4500	3.6500	0.000%	7	28,703	-65.205%
2026-07-09	3.5900	3.6600	3.5900	3.6500	-3.947%	73	28,702	-65.205%
2026-07-07	3.7700	3.8000	3.7100	3.8000	-5.473%	33	28,634	-66.579%
2026-07-06	4.0000	4.1100	3.9500	4.0200	+10.137%	254	28,634	-68.408%
2026-07-02	3.4500	3.6500	3.4500	3.6500	-8.750%	7	28,528	-65.205%
2026-07-01	3.8500	4.0000	3.7900	4.0000	+5.263%	88	28,528	-68.250%
2026-06-30	3.7100	3.8000	3.6800	3.8000	+5.556%	20	28,449	-66.579%
2026-06-29	3.5500	3.6600	3.5200	3.6000	-4.000%	36	28,437	-64.722%
2026-06-26	3.7000	3.7500	3.7000	3.7500	-6.250%	50	28,444	-66.133%
2026-06-25	3.6500	4.0000	3.6500	4.0000	+6.667%	101	28,444	-68.250%
2026-06-24	3.5500	3.8700	3.5500	3.7500	+20.192%	64	28,444	-66.133%
2026-06-23	3.1200	3.1200	3.1200	3.1200	+2.970%	35	28,428	-59.295%
2026-06-22	3.0300	3.0500	3.0200	3.0300	+3.061%	22	28,428	-58.086%
2026-06-18	2.9900	3.1300	2.9400	2.9400	+19.512%	7	28,427	-56.803%
2026-06-16	2.4600	2.4600	2.4600	2.4600	+0.820%	20	28,427	-48.374%
2026-06-15	2.4000	2.4400	2.4000	2.4400	-9.294%	14	28,413	-47.951%
2026-06-10	2.6900	2.6900	2.6900	2.6900	-2.536%	12	28,413	-52.788%
2026-06-08	2.5700	2.7900	2.5700	2.7600	+1.099%	72	28,421	-53.986%
2026-06-05	2.7300	2.7300	2.7300	2.7300	-3.191%	2	28,422	-53.480%
2026-06-04	2.8200	2.8200	2.8200	2.8200	-7.541%	3	28,420	-54.965%
2026-06-02	3.0200	3.0500	2.9300	3.0500	+5.172%	4	28,422	-58.361%
2026-06-01	2.8800	2.9000	2.8800	2.9000	+7.807%	101	28,420	-56.207%
2026-05-29	2.6900	2.6900	2.6900	2.6900	+3.462%	50	28,419	-52.788%
2026-05-28	2.5900	2.6000	2.5900	2.6000	-6.810%	15	28,469	-51.154%
2026-05-21	2.9700	2.9700	2.7900	2.7900	-3.125%	2	28,484	-54.480%
2026-05-19	2.8000	2.8800	2.7400	2.8800	-7.692%	15	28,484	-55.903%
2026-05-18	3.0500	3.1500	3.0200	3.1200	-1.887%	22	28,482	-59.295%
2026-05-15	3.0000	3.2000	2.9500	3.1800	+8.904%	23	28,482	-60.063%
2026-05-14	2.6300	2.9200	2.6300	2.9200	+1.389%	13	28,472	-56.507%
2026-05-13	2.8900	2.8900	2.8200	2.8800	-0.690%	17	28,461	-55.903%
2026-05-11	2.6900	2.9000	2.6300	2.9000	0.000%	226	28,461	-56.207%
2026-05-08	2.7300	2.9000	2.7300	2.9000	+4.317%	40	28,652	-56.207%
2026-05-07	2.4000	2.8100	2.4000	2.7800	-1.068%	62	28,650	-54.317%
2026-05-05	2.7100	2.8100	2.7100	2.8100	+0.357%	2	28,638	-54.804%
2026-05-04	2.8100	2.9100	2.7000	2.8000	0.000%	59	28,637	-54.643%
2026-05-01	2.8000	2.8000	2.8000	2.8000	+3.704%	1	28,608	-54.643%
2026-04-30	2.7500	2.7500	2.7000	2.7000	-7.850%	8	28,608	-52.963%
2026-04-29	2.9300	2.9300	2.9300	2.9300	+2.091%	10	28,612	-56.655%
2026-04-28	2.4500	2.8700	2.4500	2.8700	+10.385%	1,507	28,602	-55.749%
2026-04-27	2.5200	2.6000	2.5100	2.6000	-1.887%	71	28,702	-51.154%
2026-04-24	2.6500	2.6500	2.6500	2.6500	-7.986%	6	28,705	-52.075%
2026-04-23	2.8000	2.8900	2.7900	2.8800	+8.679%	72	28,699	-55.903%
2026-04-22	2.6000	2.7500	2.5700	2.6500	+10.417%	153	28,721	-52.075%
2026-04-21	2.4500	2.4500	2.3000	2.4000	+2.564%	24	28,822	-47.083%
2026-04-20	2.2600	2.3400	2.2400	2.3400	-1.266%	43	28,822	-45.726%
2026-04-17	2.4100	2.4200	2.3000	2.3700	-5.952%	546	28,794	-46.414%
2026-04-16	2.4800	2.5400	2.4200	2.5200	0.000%	186	28,688	-49.603%
2026-04-15	2.5500	2.6100	2.4800	2.5200	-1.563%	160	28,715	-49.603%
2026-04-14	2.5500	2.6000	2.5100	2.5600	+4.490%	119	28,788	-50.391%
2026-04-13	2.7500	2.7600	2.4500	2.4500	-10.584%	110	28,860	-48.163%
2026-04-10	2.5500	2.7400	2.5500	2.7400	+9.163%	164	28,929	-53.650%
2026-04-09	2.4300	2.5500	2.4200	2.5100	-0.791%	143	28,980	-49.402%
2026-04-08	2.7100	2.7100	2.5300	2.5300	-5.243%	80	29,037	-49.802%
2026-04-07	2.7000	2.8300	2.6300	2.6700	+16.087%	437	29,052	-52.434%
2026-04-06	2.3000	2.3200	2.2700	2.3000	+7.981%	54	29,035	-44.783%
2026-04-02	2.0600	2.1300	2.0600	2.1300	+0.948%	2	29,036	-40.376%
2026-04-01	2.2000	2.2700	2.0900	2.1100	-7.860%	381	29,036	-39.810%
2026-03-31	2.3700	2.4000	2.2900	2.2900	-10.196%	114	28,934	-44.541%
2026-03-30	2.6100	2.6200	2.5500	2.5500	-7.273%	55	28,890	-50.196%
2026-03-27	2.5300	2.7500	2.5300	2.7500	+12.705%	142	28,842	-53.818%
2026-03-26	2.5500	2.5500	2.4400	2.4400	+1.667%	305	28,940	-47.951%
2026-03-25	2.6500	2.8000	2.4000	2.4000	-12.727%	404	28,683	-47.083%
2026-03-24	2.9900	3.0000	2.7100	2.7500	-3.846%	719	28,404	-53.818%
2026-03-23	2.8400	2.9400	2.8100	2.8600	+0.704%	708	28,273	-55.594%
2026-03-20	2.7000	2.8400	2.7000	2.8400	+8.812%	65	28,139	-55.282%
2026-03-19	2.6600	2.6600	2.6100	2.6100	-1.880%	65	28,133	-51.341%
2026-03-18	3.1000	3.1000	2.6100	2.6600	+3.101%	240	28,096	-52.256%
2026-03-17	2.7000	2.7300	2.4700	2.5800	-12.245%	276	27,961	-50.775%
2026-03-16	2.9300	2.9400	2.9300	2.9400	+1.031%	6	27,937	-56.803%
2026-03-13	2.9100	2.9100	2.9100	2.9100	+1.394%	1	27,939	-56.357%
2026-03-12	2.9000	2.9400	2.8400	2.8700	+3.986%	59	27,938	-55.749%
2026-03-11	2.6000	2.7600	2.6000	2.7600	+1.471%	35	27,951	-53.986%
2026-03-10	2.9400	3.0000	2.6800	2.7200	-11.401%	1,241	27,953	-53.309%
2026-03-09	3.0500	3.1200	2.8600	3.0700	0.000%	20	27,753	-58.632%
2026-03-06	3.0800	3.1200	3.0500	3.0700	+4.778%	2,580	29,439	-58.632%
2026-03-05	3.0000	3.0000	2.8800	2.9300	+1.384%	34	27,311	-56.655%
2026-03-04	2.9400	2.9400	2.8900	2.8900	+2.847%	896	27,311	-56.055%
2026-03-03	2.9300	2.9300	2.8100	2.8100	+7.252%	19	27,306	-54.804%
2026-03-02	2.6200	2.6200	2.6200	2.6200	+8.714%	90	27,314	-51.527%
2026-02-27	2.5200	2.5200	2.4100	2.4100	-5.490%	503	27,277	-47.303%
2026-02-26	2.6000	2.6900	2.5500	2.5500	-1.923%	224	27,266	-50.196%
2026-02-25	2.5500	2.6000	2.5500	2.6000	-1.515%	4	27,274	-51.154%
2026-02-23	2.7300	2.7300	2.6000	2.6400	-6.714%	51	27,274	-51.894%
2026-02-20	2.8000	2.8900	2.7900	2.8300	+1.434%	166	27,273	-55.124%
2026-02-19	2.4800	2.8300	2.4800	2.7900	+18.723%	35	27,178	-54.480%
2026-02-18	2.4600	2.4600	2.3500	2.3500	-6.000%	10	27,180	-45.957%
2026-02-17	2.4000	2.6100	2.3500	2.5000	+2.881%	504	27,180	-49.200%
2026-02-13	2.3800	2.4400	2.3300	2.4300	-3.953%	1,681	26,941	-47.737%
2026-02-12	2.5700	2.5700	2.3900	2.5300	+6.303%	2,408	26,941	-49.802%
2026-02-11	2.4000	2.4200	2.3100	2.3800	-7.031%	1,314	26,305	-46.639%
2026-02-10	2.6000	2.6000	2.3800	2.5600	-3.030%	11	26,655	-50.391%
2026-02-09	2.6600	2.7700	2.5700	2.6400	+3.937%	1,677	26,667	-51.894%
2026-02-06	2.7000	2.7000	2.4500	2.5400	-5.224%	1,589	26,513	-50.000%
2026-02-05	2.6200	2.6800	2.5400	2.6800	+2.682%	44	26,465	-52.612%
2026-02-04	2.9000	2.9000	2.6000	2.6100	-20.183%	541	26,465	-51.341%
2026-02-03	3.5500	3.5500	3.1000	3.2700	+15.957%	88	26,278	-61.162%
2026-02-02	2.8200	2.8200	2.8200	2.8200	-1.053%	23	26,221	-54.965%
2026-01-30	3.0700	3.0700	2.8500	2.8500	-6.863%	44	26,241	-55.439%
2026-01-29	3.0600	3.0600	3.0600	3.0600	-4.375%	1	26,223	-58.497%
2026-01-28	3.0500	3.2000	3.0500	3.2000	+13.074%	62	26,222	-60.313%
2026-01-27	3.0000	3.0000	2.6800	2.8300	-10.159%	581	26,172	-55.124%
2026-01-26	3.1500	3.1500	3.1500	3.1500	-4.255%	21	26,318	-59.683%
2026-01-23	3.2700	3.2900	3.2700	3.2900	+1.231%	12	26,319	-61.398%
2026-01-22	3.2500	3.3000	3.1100	3.2500	-4.130%	195	26,329	-60.923%
2026-01-21	3.6100	3.6100	3.3900	3.3900	-3.693%	6	26,307	-62.537%
2026-01-16	3.5200	3.5200	3.5200	3.5200	+3.529%	20	26,283	-63.920%
2026-01-15	3.7500	3.7500	3.4000	3.4000	-11.688%	104	26,283	-62.647%
2026-01-13	3.9500	3.9500	3.8500	3.8500	+4.054%	12	26,274	-67.013%
2026-01-12	3.7500	3.8000	3.7000	3.7000	+1.093%	32	26,284	-65.676%
2026-01-09	3.7000	3.7000	3.5200	3.6600	-1.081%	84	26,254	-65.301%
2026-01-07	3.7000	3.7000	3.7000	3.7000	+6.017%	10	26,172	-65.676%
2026-01-06	3.5500	3.5500	3.2800	3.4900	-11.869%	34	26,172	-63.610%
2026-01-05	3.9600	3.9600	3.9600	3.9600	+4.762%	1	26,205	-67.929%
2026-01-02	4.0500	4.0500	3.7000	3.7800	-4.304%	37	26,205	-66.402%
2025-12-31	3.9100	3.9500	3.9100	3.9500	+1.804%	2	26,205	-67.848%
2025-12-30	3.9400	3.9400	3.8400	3.8800	-0.513%	75	26,205	-67.268%
2025-12-29	3.9000	3.9100	3.8200	3.9000	-1.515%	17	26,135	-67.436%
2025-12-26	4.0000	4.0200	3.8500	3.9600	0.000%	243	26,129	-67.929%
2025-12-24	3.9600	3.9600	3.9400	3.9600	-2.222%	13	25,989	-67.929%
2025-12-23	3.8900	4.0500	3.8100	4.0500	+6.579%	57	25,989	-68.642%
2025-12-22	3.8000	3.8200	3.8000	3.8000	+1.333%	19	25,954	-66.579%
2025-12-19	3.8000	3.8000	3.7500	3.7500	-5.542%	10	25,935	-66.133%
2025-12-18	4.0200	4.0200	3.9000	3.9700	-0.750%	13	25,925	-68.010%
2025-12-17	4.0000	4.0000	4.0000	4.0000	+1.266%	2	25,914	-68.250%
2025-12-16	3.5500	4.0000	3.5500	3.9500	+23.053%	107	25,916	-67.848%
2025-12-15	3.4000	3.4600	3.2100	3.2100	-13.243%	1,289	25,816	-60.436%
2025-12-12	3.6500	3.7000	3.6000	3.7000	+2.778%	88	24,553	-65.676%
2025-12-11	3.6000	3.6000	3.6000	3.6000	-5.013%	10	24,505	-64.722%
2025-12-09	3.7000	3.7900	3.7000	3.7900	+9.222%	2	24,495	-66.491%
2025-12-08	3.5100	3.5500	3.4300	3.4700	-0.857%	36	24,495	-63.401%
2025-12-05	3.6500	3.6500	3.5000	3.5000	-3.315%	14	24,467	-63.714%
2025-12-04	3.7500	3.7500	3.6200	3.6200	-9.726%	41	24,469	-64.917%
2025-12-02	4.0000	4.0100	4.0000	4.0100	+4.974%	3	24,500	-68.329%
2025-12-01	3.6000	3.8200	3.6000	3.8200	+0.526%	254	24,499	-66.754%
2025-11-25	3.8000	3.8000	3.8000	3.8000	-4.282%	10	24,251	-66.579%
2025-11-24	4.1000	4.1000	3.9700	3.9700	-2.457%	19	24,241	-68.010%
2025-11-21	4.1000	4.1000	3.5000	4.0700	-6.437%	22	24,241	-68.796%
2025-11-20	4.3500	4.3500	4.3500	4.3500	+1.163%	5	24,262	-70.805%
2025-11-19	4.4500	4.4500	4.3000	4.3000	+9.694%	10	24,262	-70.465%
2025-11-18	4.2500	4.2500	3.9200	3.9200	-5.542%	41	24,262	-67.602%
2025-11-17	4.0600	4.1500	4.0600	4.1500	-2.810%	102	24,263	-69.398%
2025-11-14	4.0100	4.2700	4.0100	4.2700	+21.307%	29	24,265	-70.258%
2025-11-13	3.5200	3.5200	3.5200	3.5200	-5.376%	2	24,293	-63.920%
2025-11-12	3.7300	3.7600	3.7100	3.7200	-11.639%	3,131	22,795	-65.860%
2025-11-11	4.4000	4.4000	4.2100	4.2100	-9.071%	97	21,191	-69.834%
2025-11-10	4.2500	4.6400	4.2500	4.6300	+0.652%	25	21,258	-72.570%
2025-11-07	4.5500	4.6000	4.5500	4.6000	+3.371%	15	21,251	-72.391%
2025-11-06	4.4000	4.4500	4.4000	4.4500	+0.451%	48	21,236	-71.461%
2025-11-04	4.7300	4.7300	4.4300	4.4300	-8.471%	20	21,210	-71.332%
2025-10-30	4.8400	4.8400	4.8400	4.8400	+5.447%	6	21,200	-73.760%
2025-10-28	4.7500	4.7500	4.5900	4.5900	+0.658%	5	21,194	-72.331%
2025-10-24	4.5600	4.5600	4.5600	4.5600	+0.441%	20	21,199	-72.149%
2025-10-21	4.5400	4.5400	4.5400	4.5400	-3.404%	20	21,199	-72.026%
2025-10-20	4.6500	4.7000	4.6500	4.7000	-6.000%	28	21,199	-72.979%
2025-10-17	5.0000	5.0000	5.0000	5.0000	+0.200%	1	21,194	-74.600%
2025-10-16	4.9800	4.9900	4.9000	4.9900	+2.887%	6	21,193	-74.549%
2025-10-15	4.8500	4.8500	4.8500	4.8500	+2.321%	20	21,192	-73.814%
2025-10-14	4.6800	4.7400	4.6800	4.7400	+4.176%	11	21,172	-73.207%
2025-10-10	4.5500	4.5500	4.5500	4.5500	+5.568%	6	21,163	-72.088%
2025-10-09	4.3100	4.3100	4.3100	4.3100	+7.750%	12	21,157	-70.534%
2025-10-08	3.8000	4.0500	3.8000	4.0000	+4.987%	313	21,147	-68.250%
2025-10-07	3.7500	3.8100	3.7500	3.8100	+11.079%	123	20,734	-66.667%
2025-10-06	3.5000	3.5000	3.3500	3.4300	+3.625%	76	20,734	-62.974%
2025-10-03	3.3000	3.3100	3.3000	3.3100	-1.194%	2	20,780	-61.631%
2025-10-02	3.5000	3.5200	3.3500	3.3500	+3.077%	214	20,778	-62.090%
2025-10-01	3.9000	3.9000	3.2000	3.2500	-21.498%	176	20,777	-60.923%
2025-09-30	4.7600	4.8400	4.1300	4.1400	-18.824%	93	20,827	-69.324%
2025-09-29	5.0600	5.1400	5.0500	5.1000	-0.778%	568	20,869	-75.098%
2025-09-26	5.0600	5.2000	5.0600	5.1400	-1.154%	10	20,364	-75.292%
2025-09-25	5.1200	5.2000	5.1200	5.2000	+5.051%	29	20,366	-75.577%
2025-09-24	4.9000	4.9500	4.8500	4.9500	+4.873%	95	20,366	-74.343%
2025-09-23	4.7200	4.7200	4.7200	4.7200	-0.632%	20	20,328	-73.093%
2025-09-22	4.4000	4.7500	4.4000	4.7500	-1.042%	13	20,328	-73.263%
2025-09-17	4.5600	4.8000	4.5600	4.8000	-2.637%	4	20,318	-73.542%
2025-09-15	4.8100	4.9300	4.8100	4.9300	+1.860%	163	20,320	-74.239%
2025-09-12	4.6000	4.8400	4.6000	4.8400	+15.513%	157	20,157	-73.760%
2025-09-11	4.1500	4.2200	4.1500	4.1900	-3.456%	44	20,157	-69.690%
2025-09-10	4.3500	4.4300	4.3000	4.3400	+0.930%	86	20,116	-70.737%
2025-09-08	4.3500	4.3500	4.3000	4.3000	+1.176%	24	20,105	-70.465%
2025-09-05	4.3000	4.3400	4.0500	4.2500	-2.299%	27	20,083	-70.118%
2025-09-04	4.2500	4.4800	4.2500	4.3500	+3.571%	21	20,064	-70.805%
2025-09-03	4.1000	4.2400	4.1000	4.2000	-0.709%	108	20,115	-69.762%
2025-09-02	4.1500	4.2900	4.1500	4.2300	-1.399%	55	20,033	-69.976%
2025-08-29	4.2000	4.2900	4.1500	4.2900	-0.924%	77	20,015	-70.396%
2025-08-28	4.1500	4.3500	4.1500	4.3300	+8.250%	23	20,015	-70.670%
2025-08-27	4.0000	4.1100	4.0000	4.0000	+12.676%	337	20,005	-68.250%
2025-08-22	3.4500	3.5500	3.4500	3.5500	-1.389%	2	19,955	-64.225%
2025-08-21	3.5500	3.6000	3.5500	3.6000	-2.703%	16	19,955	-64.722%
2025-08-20	3.7500	3.7500	3.7000	3.7000	0.000%	80	19,951	-65.676%
2025-08-19	3.8000	3.8000	3.7000	3.7000	-5.128%	5	19,981	-65.676%
2025-08-18	3.9000	3.9000	3.9000	3.9000	-2.500%	2	19,979	-67.436%
2025-08-15	3.9500	4.0000	3.9500	4.0000	0.000%	5	19,977	-68.250%
2025-08-14	4.0000	4.0000	4.0000	4.0000	0.000%	3	19,972	-68.250%
2025-08-13	3.9500	4.0000	3.9500	4.0000	-4.762%	6	19,975	-68.250%
2025-08-11	4.0000	4.2000	4.0000	4.2000	-2.326%	25	19,970	-69.762%
2025-08-08	4.3000	4.3000	4.3000	4.3000	-5.495%	42	20,027	-70.465%
2025-08-07	4.5500	4.5500	4.5000	4.5500	+5.814%	242	20,037	-72.088%
2025-08-06	4.7000	4.7000	4.3000	4.3000	+4.878%	101	19,795	-70.465%
2025-08-05	4.2500	4.2500	4.1000	4.1000	-18.000%	300	19,794	-69.024%
2025-08-04	4.9500	5.0000	4.9500	5.0000	-0.990%	8	19,694	-74.600%
2025-08-01	5.0500	5.0500	5.0500	5.0500	+6.316%	8	19,697	-74.851%
2025-07-31	4.7500	4.7500	4.7500	4.7500	+7.223%	2	19,692	-73.263%
2025-07-30	4.4300	4.4300	4.4300	4.4300	+1.839%	3	19,690	-71.332%
2025-07-28	4.2200	4.3700	4.2200	4.3500	+8.209%	5	19,690	-70.805%
2025-07-25	4.1000	4.1000	4.0200	4.0200	+7.200%	3	19,695	-68.408%
2025-07-24	3.8600	3.8600	3.7500	3.7500	-6.250%	2	19,692	-66.133%
2025-07-23	3.9000	4.0500	3.9000	4.0000	-3.382%	15	19,691	-68.250%
2025-07-22	4.3000	4.3000	4.1400	4.1400	-11.915%	8	19,680	-69.324%
2025-07-21	4.7000	4.7000	4.7000	4.7000	0.000%	20	19,672	-72.979%
2025-07-18	4.7000	4.7000	4.7000	4.7000	+3.297%	4	19,673	-72.979%
2025-07-17	4.5500	4.5500	4.5500	4.5500	+1.111%	8	19,677	-72.088%
2025-07-15	4.4500	4.5000	4.4500	4.5000	+19.048%	11	19,669	-71.778%
2025-07-11	3.8500	3.8500	3.7800	3.7800	-0.526%	2	19,660	-66.402%
2025-07-10	4.0000	4.0000	3.8000	3.8000	-1.299%	152	19,660	-66.579%
2025-07-08	3.8500	3.9000	3.7000	3.8500	-7.229%	49	19,651	-67.013%
2025-07-07	4.1000	4.1500	4.0500	4.1500	0.000%	9	19,684	-69.398%
2025-07-03	4.1500	4.1500	4.1500	4.1500	-1.190%	5	19,687	-69.398%
2025-07-01	4.3000	4.3000	4.2000	4.2000	-14.634%	17	19,687	-69.762%
2025-06-25	4.8300	4.9200	4.8300	4.9200	-1.796%	3	19,695	-74.187%
2025-06-23	4.9300	5.0100	4.9300	5.0100	-2.718%	11	19,703	-74.651%
2025-06-20	4.9800	5.1500	4.9500	5.1500	+0.980%	10	19,695	-75.340%
2025-06-18	5.0000	5.1000	5.0000	5.1000	+7.368%	26	19,714	-75.098%
2025-06-11	4.6000	4.7500	4.6000	4.7500	-12.844%	4	19,714	-73.263%
2025-06-03	5.4500	5.4500	5.4500	5.4500	0.000%	30	19,711	-76.697%
2025-06-02	5.4500	5.4500	5.4500	5.4500	+0.739%	3	19,741	-76.697%
2025-05-30	5.4500	5.4500	5.4000	5.4100	+0.185%	388	19,821	-76.525%
2025-05-27	5.4500	5.4500	5.4000	5.4000	-5.263%	63	19,862	-76.481%
2025-05-23	5.7000	5.7000	5.7000	5.7000	-1.554%	20	19,882	-77.719%
2025-05-22	5.7900	5.7900	5.7900	5.7900	-1.864%	10	19,882	-78.066%
2025-05-16	5.9000	5.9000	5.9000	5.9000	-7.087%	2	19,892	-78.475%
2025-05-14	6.0400	6.4000	6.0000	6.3500	+1.600%	1,042	19,892	-80.000%
2025-05-09	6.2000	6.2500	6.2000	6.2500	-0.794%	4	18,854	-79.680%
2025-05-07	6.2500	6.3000	6.2500	6.3000	+3.279%	51	18,854	-79.841%
2025-05-06	5.8500	6.1000	5.8500	6.1000	+11.927%	47	18,854	-79.180%
2025-05-05	5.4500	5.5000	5.4500	5.4500	+1.869%	152	18,844	-76.697%
2025-05-02	5.2500	5.3500	5.2500	5.3500	0.000%	32	18,994	-76.262%
2025-04-30	5.3500	5.3500	5.3500	5.3500	-3.604%	60	18,978	-76.262%
2025-04-29	5.5500	5.5500	5.5500	5.5500	-11.200%	3	19,038	-77.117%
2025-04-28	6.2000	6.3400	6.2000	6.2500	+0.806%	8	19,038	-79.680%
2025-04-25	6.2000	6.2000	6.2000	6.2000	-2.362%	4	19,036	-79.516%
2025-04-24	6.3500	6.3500	6.3500	6.3500	-4.079%	20	19,034	-80.000%
2025-04-23	6.3500	6.6200	6.3500	6.6200	-4.058%	31	19,034	-80.816%
2025-04-21	6.9000	6.9000	6.9000	6.9000	+6.154%	1	19,004	-81.594%
2025-04-17	6.4000	6.5200	6.4000	6.5000	-2.256%	12	19,014	-80.462%
2025-04-16	6.6500	6.6500	6.6500	6.6500	+0.453%	10	19,014	-80.902%
2025-04-15	6.3000	6.6200	6.3000	6.6200	-3.358%	342	19,004	-80.816%
2025-04-14	6.8000	6.8500	6.8000	6.8500	-0.725%	6	19,304	-81.460%
2025-04-11	7.1500	7.1500	6.9000	6.9000	-2.954%	4	19,305	-81.594%
2025-04-10	6.9900	7.8500	6.9900	7.1100	+7.402%	12	19,305	-82.138%
2025-04-09	7.6000	7.6500	6.6200	6.6200	-7.153%	55	19,307	-80.816%
2025-04-08	6.8000	7.1300	6.8000	7.1300	+12.638%	15	19,329	-82.188%
2025-04-07	7.9500	7.9500	6.0000	6.3300	+1.605%	186	19,341	-79.937%
2025-04-04	5.6500	6.2300	5.6500	6.2300	+29.253%	8	19,216	-79.615%
2025-04-03	4.8200	4.8200	4.8200	4.8200	-0.619%	1	19,219	-73.651%
2025-04-02	4.8200	4.9400	4.8200	4.8500	-0.818%	9	19,220	-73.814%
2025-04-01	4.8500	4.9000	4.8500	4.8900	+9.888%	13	19,218	-74.029%
2025-03-31	4.8300	4.8300	4.4500	4.4500	-3.261%	63	19,206	-71.461%
2025-03-28	4.7400	4.8000	4.6000	4.6000	+1.545%	40	19,244	-72.391%
2025-03-27	4.6000	4.6000	4.4900	4.5300	+0.667%	38	19,240	-71.965%
2025-03-26	4.4000	4.5000	4.4000	4.5000	+4.651%	30	19,202	-71.778%
2025-03-25	4.1500	4.3000	4.1000	4.3000	+6.173%	3,059	19,172	-70.465%
2025-03-24	4.0500	4.1200	4.0500	4.0500	-1.220%	3	17,147	-68.642%
2025-03-21	4.1000	4.1000	4.1000	4.1000	+0.737%	2	17,147	-69.024%
2025-03-20	4.1000	4.1100	4.0000	4.0700	+2.005%	1,260	17,147	-68.796%
2025-03-19	3.9000	4.0000	3.8900	3.9900	-3.855%	50	15,897	-68.170%
2025-03-18	4.1500	4.1500	4.1500	4.1500	-2.353%	1	15,896	-69.398%
2025-03-17	4.3000	4.3000	4.2500	4.2500	-13.088%	30	15,896	-70.118%
2025-03-14	4.4100	4.8900	4.3700	4.8900	+9.888%	130	15,883	-74.029%
2025-03-13	4.4500	4.4500	4.4500	4.4500	+1.136%	10	15,862	-71.461%
2025-03-12	4.4500	4.4900	4.4000	4.4000	+2.804%	9	15,862	-71.136%
2025-03-11	4.1000	4.3900	4.1000	4.2800	+11.169%	22	15,855	-70.327%
2025-03-07	4.0000	4.0000	3.7000	3.8500	-5.637%	84	15,844	-67.013%
2025-03-06	4.1600	4.1600	3.9700	4.0800	-6.849%	5	15,850	-68.873%
2025-03-04	4.1000	4.5800	4.1000	4.3800	+3.546%	91	15,850	-71.005%
2025-03-03	3.9400	4.2900	3.9400	4.2300	+8.740%	379	15,834	-69.976%
2025-02-28	4.1000	4.1000	3.8900	3.8900	-4.890%	6	15,474	-67.352%
2025-02-27	4.0900	4.0900	4.0900	4.0900	+4.872%	5	15,474	-68.949%
2025-02-26	3.9000	3.9000	3.9000	3.9000	+9.859%	1	15,469	-67.436%
2025-02-25	3.5500	3.5500	3.5500	3.5500	-6.579%	1	15,467	-64.225%
2025-02-24	3.9300	3.9300	3.8000	3.8000	-1.809%	272	15,467	-66.579%
2025-02-21	4.1500	4.1500	3.8700	3.8700	-6.971%	64	15,198	-67.183%
2025-02-20	4.1500	4.2200	4.0800	4.1600	-4.368%	1,051	15,187	-69.471%
2025-02-19	4.3500	4.3500	4.3500	4.3500	+2.353%	1	14,554	-70.805%
2025-02-18	4.3000	4.3800	4.2500	4.2500	+1.918%	632	14,553	-70.118%
2025-02-12	4.1700	4.1700	4.1700	4.1700	-1.882%	100	14,273	-69.544%
2025-02-11	4.2000	4.2500	4.1300	4.2500	+1.190%	45	14,173	-70.118%
2025-02-10	4.1500	4.2000	4.1500	4.2000	0.000%	2	14,173	-69.762%
2025-02-07	3.9600	4.3000	3.9600	4.2000	+1.942%	62	14,172	-69.762%
2025-02-06	3.9000	4.2700	3.9000	4.1200	+8.421%	36	14,145	-69.175%
2025-02-05	3.8100	4.0200	3.8000	3.8000	-9.524%	43	14,118	-66.579%
2025-02-04	3.8000	4.2000	3.8000	4.2000	+5.000%	66	14,127	-69.762%
2025-02-03	3.9000	4.0000	3.9000	4.0000	+8.108%	2	14,121	-68.250%
2025-01-29	3.5500	3.7000	3.4500	3.7000	+1.928%	35	14,120	-65.676%
2025-01-28	3.6300	3.6300	3.6300	3.6300	+2.254%	10	14,133	-65.014%
2025-01-27	3.8100	3.8100	3.4500	3.5500	-11.471%	41	14,133	-64.225%
2025-01-24	3.9900	4.0100	3.9900	4.0100	-4.524%	48	14,132	-68.329%
2025-01-23	4.3000	4.3600	4.1500	4.2000	+3.448%	647	14,112	-69.762%
2025-01-22	3.8500	4.0600	3.8500	4.0600	+6.842%	44	13,525	-68.719%
2025-01-21	3.7500	4.0400	3.7200	3.8000	-6.173%	240	13,488	-66.579%
2025-01-17	3.8500	4.0500	3.8500	4.0500	+2.532%	6,020	12,120	-68.642%
2025-01-16	3.9500	3.9500	3.9500	3.9500	-1.985%	1	12,120	-67.848%
2025-01-15	4.0000	4.1000	4.0000	4.0300	+4.675%	6	12,119	-68.486%
2025-01-14	3.7900	3.9000	3.7900	3.8500	+2.941%	13	12,119	-67.013%
2025-01-13	3.8700	3.8700	3.7400	3.7400	+0.538%	25	12,116	-66.043%
2025-01-10	3.7700	3.7700	3.7200	3.7200	0.000%	82	12,116	-65.860%
2025-01-08	3.8000	3.9000	3.6800	3.7200	+0.541%	30	12,085	-65.860%
2025-01-07	3.6000	3.7000	3.5200	3.7000	-3.646%	341	12,085	-65.676%
2025-01-06	3.7000	3.8400	3.6300	3.8400	-1.285%	61	11,993	-66.927%
2025-01-03	3.8800	3.9000	3.8100	3.8900	-1.269%	100	11,953	-67.352%
2025-01-02	3.9000	3.9600	3.8900	3.9400	-1.990%	105	11,990	-67.766%
2024-12-31	3.9500	4.0200	3.8300	4.0200	-0.985%	47	11,847	-68.408%
2024-12-30	4.0600	4.0600	4.0300	4.0600	+5.455%	101	11,847	-68.719%
2024-12-27	3.8500	3.8500	3.8500	3.8500	-1.535%	10	11,746	-67.013%
2024-12-26	3.9000	3.9100	3.8000	3.9100	-2.250%	46	11,741	-67.519%
2024-12-23	4.0200	4.0200	4.0000	4.0000	-0.990%	50	11,695	-68.250%
2024-12-20	4.0400	4.0400	4.0400	4.0400	-8.390%	3	11,648	-68.564%
2024-12-19	4.3500	4.4100	4.2600	4.4100	+0.915%	12	11,645	-71.202%
2024-12-17	4.2400	4.5000	4.1300	4.3700	-3.532%	21	11,644	-70.938%
2024-12-16	4.6000	4.6500	3.9900	4.5300	+0.443%	116	11,652	-71.965%
2024-12-13	4.6400	4.6400	4.5100	4.5100	+1.348%	94	11,602	-71.840%
2024-12-11	4.4100	4.4500	4.4100	4.4500	+5.952%	3	11,589	-71.461%
2024-12-10	4.0300	4.2000	4.0300	4.2000	+9.091%	21	11,586	-69.762%
2024-12-09	4.0000	4.0000	3.8500	3.8500	-8.115%	2	11,565	-67.013%
2024-12-06	4.1900	4.1900	4.1900	4.1900	-2.558%	2	11,565	-69.690%
2024-12-04	4.2600	4.3000	4.2600	4.3000	+4.878%	11	11,565	-70.465%
2024-12-03	4.1200	4.1200	4.0500	4.1000	+1.235%	9	11,554	-69.024%
2024-12-02	4.0000	4.1500	4.0000	4.0500	-1.220%	30	11,546	-68.642%
2024-11-27	4.0800	4.1000	3.9700	4.1000	-1.205%	1,515	10,505	-69.024%
2024-11-26	4.1500	4.2000	4.1500	4.1500	+9.788%	243	10,505	-69.398%
2024-11-25	3.9000	3.9500	3.7800	3.7800	-12.093%	71	10,461	-66.402%
2024-11-22	4.2800	4.3500	4.2500	4.3000	-4.444%	14	10,450	-70.465%
2024-11-21	4.5000	4.5000	4.5000	4.5000	0.000%	4	10,443	-71.778%
2024-11-20	4.5000	4.5000	4.5000	4.5000	-1.099%	1	10,439	-71.778%
2024-11-19	4.5500	4.5500	4.5500	4.5500	+1.790%	20	10,438	-72.088%
2024-11-18	4.4000	4.5100	4.3600	4.4700	-0.445%	38	10,418	-71.588%
2024-11-15	4.4100	5.0000	4.3000	4.4900	+12.250%	130	10,385	-71.715%
2024-11-14	3.7000	4.0000	3.7000	4.0000	+2.828%	28	10,324	-68.250%
2024-11-13	3.9100	3.9100	3.8900	3.8900	-0.256%	21	10,297	-67.352%
2024-11-12	3.9000	3.9000	3.9000	3.9000	+1.299%	1,501	10,290	-67.436%
2024-11-11	3.7500	3.8600	3.7000	3.8500	+6.648%	565	8,789	-67.013%
2024-11-08	3.6100	3.6100	3.6100	3.6100	+3.438%	4	8,230	-64.820%
2024-11-07	3.9000	3.9800	3.3800	3.4900	-3.056%	9	8,228	-63.610%
2024-11-06	3.6000	3.7800	3.5300	3.6000	+2.857%	72	8,223	-64.722%
2024-11-05	3.5700	3.5700	3.5000	3.5000	+1.449%	13	8,157	-63.714%
2024-11-04	3.4500	3.4500	3.4500	3.4500	+2.679%	3	8,144	-63.188%
2024-11-01	3.2400	3.3600	3.2400	3.3600	+5.000%	3,376	8,141	-62.202%
2024-10-31	3.2000	3.2000	3.2000	3.2000	-0.621%	2	6,634	-60.313%
2024-10-30	3.2700	3.2700	3.2200	3.2200	+0.625%	11	6,632	-60.559%