Dark

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

EOD

Jul 7, 2026

3.80-5.473%(-0.22)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.7700	3.8000	3.7100	3.8000	-5.473%	33	28,634	0.000%
2026-07-06	4.0000	4.1100	3.9500	4.0200	+10.137%	254	28,634	-5.473%
2026-07-02	3.4500	3.6500	3.4500	3.6500	-8.750%	7	28,528	+4.110%
2026-07-01	3.8500	4.0000	3.7900	4.0000	+5.263%	88	28,528	-5.000%
2026-06-30	3.7100	3.8000	3.6800	3.8000	+5.556%	20	28,449	0.000%
2026-06-29	3.5500	3.6600	3.5200	3.6000	-4.000%	36	28,437	+5.556%
2026-06-26	3.7000	3.7500	3.7000	3.7500	-6.250%	50	28,444	+1.333%
2026-06-25	3.6500	4.0000	3.6500	4.0000	+6.667%	101	28,444	-5.000%
2026-06-24	3.5500	3.8700	3.5500	3.7500	+20.192%	64	28,444	+1.333%
2026-06-23	3.1200	3.1200	3.1200	3.1200	+2.970%	35	28,428	+21.795%
2026-06-22	3.0300	3.0500	3.0200	3.0300	+3.061%	22	28,428	+25.413%
2026-06-18	2.9900	3.1300	2.9400	2.9400	+19.512%	7	28,427	+29.252%
2026-06-16	2.4600	2.4600	2.4600	2.4600	+0.820%	20	28,427	+54.472%
2026-06-15	2.4000	2.4400	2.4000	2.4400	-9.294%	14	28,413	+55.738%
2026-06-10	2.6900	2.6900	2.6900	2.6900	-2.536%	12	28,413	+41.264%
2026-06-08	2.5700	2.7900	2.5700	2.7600	+1.099%	72	28,421	+37.681%
2026-06-05	2.7300	2.7300	2.7300	2.7300	-3.191%	2	28,422	+39.194%
2026-06-04	2.8200	2.8200	2.8200	2.8200	-7.541%	3	28,420	+34.752%
2026-06-02	3.0200	3.0500	2.9300	3.0500	+5.172%	4	28,422	+24.590%
2026-06-01	2.8800	2.9000	2.8800	2.9000	+7.807%	101	28,420	+31.034%
2026-05-29	2.6900	2.6900	2.6900	2.6900	+3.462%	50	28,419	+41.264%
2026-05-28	2.5900	2.6000	2.5900	2.6000	-6.810%	15	28,469	+46.154%
2026-05-21	2.9700	2.9700	2.7900	2.7900	-3.125%	2	28,484	+36.201%
2026-05-19	2.8000	2.8800	2.7400	2.8800	-7.692%	15	28,484	+31.944%
2026-05-18	3.0500	3.1500	3.0200	3.1200	-1.887%	22	28,482	+21.795%
2026-05-15	3.0000	3.2000	2.9500	3.1800	+8.904%	23	28,482	+19.497%
2026-05-14	2.6300	2.9200	2.6300	2.9200	+1.389%	13	28,472	+30.137%
2026-05-13	2.8900	2.8900	2.8200	2.8800	-0.690%	17	28,461	+31.944%
2026-05-11	2.6900	2.9000	2.6300	2.9000	0.000%	226	28,461	+31.034%
2026-05-08	2.7300	2.9000	2.7300	2.9000	+4.317%	40	28,652	+31.034%
2026-05-07	2.4000	2.8100	2.4000	2.7800	-1.068%	62	28,650	+36.691%
2026-05-05	2.7100	2.8100	2.7100	2.8100	+0.357%	2	28,638	+35.231%
2026-05-04	2.8100	2.9100	2.7000	2.8000	0.000%	59	28,637	+35.714%
2026-05-01	2.8000	2.8000	2.8000	2.8000	+3.704%	1	28,608	+35.714%
2026-04-30	2.7500	2.7500	2.7000	2.7000	-7.850%	8	28,608	+40.741%
2026-04-29	2.9300	2.9300	2.9300	2.9300	+2.091%	10	28,612	+29.693%
2026-04-28	2.4500	2.8700	2.4500	2.8700	+10.385%	1,507	28,602	+32.404%
2026-04-27	2.5200	2.6000	2.5100	2.6000	-1.887%	71	28,702	+46.154%
2026-04-24	2.6500	2.6500	2.6500	2.6500	-7.986%	6	28,705	+43.396%
2026-04-23	2.8000	2.8900	2.7900	2.8800	+8.679%	72	28,699	+31.944%
2026-04-22	2.6000	2.7500	2.5700	2.6500	+10.417%	153	28,721	+43.396%
2026-04-21	2.4500	2.4500	2.3000	2.4000	+2.564%	24	28,822	+58.333%
2026-04-20	2.2600	2.3400	2.2400	2.3400	-1.266%	43	28,822	+62.393%
2026-04-17	2.4100	2.4200	2.3000	2.3700	-5.952%	546	28,794	+60.338%
2026-04-16	2.4800	2.5400	2.4200	2.5200	0.000%	186	28,688	+50.794%
2026-04-15	2.5500	2.6100	2.4800	2.5200	-1.563%	160	28,715	+50.794%
2026-04-14	2.5500	2.6000	2.5100	2.5600	+4.490%	119	28,788	+48.438%
2026-04-13	2.7500	2.7600	2.4500	2.4500	-10.584%	110	28,860	+55.102%
2026-04-10	2.5500	2.7400	2.5500	2.7400	+9.163%	164	28,929	+38.686%
2026-04-09	2.4300	2.5500	2.4200	2.5100	-0.791%	143	28,980	+51.394%
2026-04-08	2.7100	2.7100	2.5300	2.5300	-5.243%	80	29,037	+50.198%
2026-04-07	2.7000	2.8300	2.6300	2.6700	+16.087%	437	29,052	+42.322%
2026-04-06	2.3000	2.3200	2.2700	2.3000	+7.981%	54	29,035	+65.217%
2026-04-02	2.0600	2.1300	2.0600	2.1300	+0.948%	2	29,036	+78.404%
2026-04-01	2.2000	2.2700	2.0900	2.1100	-7.860%	381	29,036	+80.095%
2026-03-31	2.3700	2.4000	2.2900	2.2900	-10.196%	114	28,934	+65.939%
2026-03-30	2.6100	2.6200	2.5500	2.5500	-7.273%	55	28,890	+49.020%
2026-03-27	2.5300	2.7500	2.5300	2.7500	+12.705%	142	28,842	+38.182%
2026-03-26	2.5500	2.5500	2.4400	2.4400	+1.667%	305	28,940	+55.738%
2026-03-25	2.6500	2.8000	2.4000	2.4000	-12.727%	404	28,683	+58.333%
2026-03-24	2.9900	3.0000	2.7100	2.7500	-3.846%	719	28,404	+38.182%
2026-03-23	2.8400	2.9400	2.8100	2.8600	+0.704%	708	28,273	+32.867%
2026-03-20	2.7000	2.8400	2.7000	2.8400	+8.812%	65	28,139	+33.803%
2026-03-19	2.6600	2.6600	2.6100	2.6100	-1.880%	65	28,133	+45.594%
2026-03-18	3.1000	3.1000	2.6100	2.6600	+3.101%	240	28,096	+42.857%
2026-03-17	2.7000	2.7300	2.4700	2.5800	-12.245%	276	27,961	+47.287%
2026-03-16	2.9300	2.9400	2.9300	2.9400	+1.031%	6	27,937	+29.252%
2026-03-13	2.9100	2.9100	2.9100	2.9100	+1.394%	1	27,939	+30.584%
2026-03-12	2.9000	2.9400	2.8400	2.8700	+3.986%	59	27,938	+32.404%
2026-03-11	2.6000	2.7600	2.6000	2.7600	+1.471%	35	27,951	+37.681%
2026-03-10	2.9400	3.0000	2.6800	2.7200	-11.401%	1,241	27,953	+39.706%
2026-03-09	3.0500	3.1200	2.8600	3.0700	0.000%	20	27,753	+23.779%
2026-03-06	3.0800	3.1200	3.0500	3.0700	+4.778%	2,580	29,439	+23.779%
2026-03-05	3.0000	3.0000	2.8800	2.9300	+1.384%	34	27,311	+29.693%
2026-03-04	2.9400	2.9400	2.8900	2.8900	+2.847%	896	27,311	+31.488%
2026-03-03	2.9300	2.9300	2.8100	2.8100	+7.252%	19	27,306	+35.231%
2026-03-02	2.6200	2.6200	2.6200	2.6200	+8.714%	90	27,314	+45.038%
2026-02-27	2.5200	2.5200	2.4100	2.4100	-5.490%	503	27,277	+57.676%
2026-02-26	2.6000	2.6900	2.5500	2.5500	-1.923%	224	27,266	+49.020%
2026-02-25	2.5500	2.6000	2.5500	2.6000	-1.515%	4	27,274	+46.154%
2026-02-23	2.7300	2.7300	2.6000	2.6400	-6.714%	51	27,274	+43.939%
2026-02-20	2.8000	2.8900	2.7900	2.8300	+1.434%	166	27,273	+34.276%
2026-02-19	2.4800	2.8300	2.4800	2.7900	+18.723%	35	27,178	+36.201%
2026-02-18	2.4600	2.4600	2.3500	2.3500	-6.000%	10	27,180	+61.702%
2026-02-17	2.4000	2.6100	2.3500	2.5000	+2.881%	504	27,180	+52.000%
2026-02-13	2.3800	2.4400	2.3300	2.4300	-3.953%	1,681	26,941	+56.379%
2026-02-12	2.5700	2.5700	2.3900	2.5300	+6.303%	2,408	26,941	+50.198%
2026-02-11	2.4000	2.4200	2.3100	2.3800	-7.031%	1,314	26,305	+59.664%
2026-02-10	2.6000	2.6000	2.3800	2.5600	-3.030%	11	26,655	+48.438%
2026-02-09	2.6600	2.7700	2.5700	2.6400	+3.937%	1,677	26,667	+43.939%
2026-02-06	2.7000	2.7000	2.4500	2.5400	-5.224%	1,589	26,513	+49.606%
2026-02-05	2.6200	2.6800	2.5400	2.6800	+2.682%	44	26,465	+41.791%
2026-02-04	2.9000	2.9000	2.6000	2.6100	-20.183%	541	26,465	+45.594%
2026-02-03	3.5500	3.5500	3.1000	3.2700	+15.957%	88	26,278	+16.208%
2026-02-02	2.8200	2.8200	2.8200	2.8200	-1.053%	23	26,221	+34.752%
2026-01-30	3.0700	3.0700	2.8500	2.8500	-6.863%	44	26,241	+33.333%
2026-01-29	3.0600	3.0600	3.0600	3.0600	-4.375%	1	26,223	+24.183%
2026-01-28	3.0500	3.2000	3.0500	3.2000	+13.074%	62	26,222	+18.750%
2026-01-27	3.0000	3.0000	2.6800	2.8300	-10.159%	581	26,172	+34.276%
2026-01-26	3.1500	3.1500	3.1500	3.1500	-4.255%	21	26,318	+20.635%
2026-01-23	3.2700	3.2900	3.2700	3.2900	+1.231%	12	26,319	+15.502%
2026-01-22	3.2500	3.3000	3.1100	3.2500	-4.130%	195	26,329	+16.923%
2026-01-21	3.6100	3.6100	3.3900	3.3900	-3.693%	6	26,307	+12.094%
2026-01-16	3.5200	3.5200	3.5200	3.5200	+3.529%	20	26,283	+7.955%
2026-01-15	3.7500	3.7500	3.4000	3.4000	-11.688%	104	26,283	+11.765%
2026-01-13	3.9500	3.9500	3.8500	3.8500	+4.054%	12	26,274	-1.299%
2026-01-12	3.7500	3.8000	3.7000	3.7000	+1.093%	32	26,284	+2.703%
2026-01-09	3.7000	3.7000	3.5200	3.6600	-1.081%	84	26,254	+3.825%
2026-01-07	3.7000	3.7000	3.7000	3.7000	+6.017%	10	26,172	+2.703%
2026-01-06	3.5500	3.5500	3.2800	3.4900	-11.869%	34	26,172	+8.883%
2026-01-05	3.9600	3.9600	3.9600	3.9600	+4.762%	1	26,205	-4.040%
2026-01-02	4.0500	4.0500	3.7000	3.7800	-4.304%	37	26,205	+0.529%
2025-12-31	3.9100	3.9500	3.9100	3.9500	+1.804%	2	26,205	-3.797%
2025-12-30	3.9400	3.9400	3.8400	3.8800	-0.513%	75	26,205	-2.062%
2025-12-29	3.9000	3.9100	3.8200	3.9000	-1.515%	17	26,135	-2.564%
2025-12-26	4.0000	4.0200	3.8500	3.9600	0.000%	243	26,129	-4.040%
2025-12-24	3.9600	3.9600	3.9400	3.9600	-2.222%	13	25,989	-4.040%
2025-12-23	3.8900	4.0500	3.8100	4.0500	+6.579%	57	25,989	-6.173%
2025-12-22	3.8000	3.8200	3.8000	3.8000	+1.333%	19	25,954	0.000%
2025-12-19	3.8000	3.8000	3.7500	3.7500	-5.542%	10	25,935	+1.333%
2025-12-18	4.0200	4.0200	3.9000	3.9700	-0.750%	13	25,925	-4.282%
2025-12-17	4.0000	4.0000	4.0000	4.0000	+1.266%	2	25,914	-5.000%
2025-12-16	3.5500	4.0000	3.5500	3.9500	+23.053%	107	25,916	-3.797%
2025-12-15	3.4000	3.4600	3.2100	3.2100	-13.243%	1,289	25,816	+18.380%
2025-12-12	3.6500	3.7000	3.6000	3.7000	+2.778%	88	24,553	+2.703%
2025-12-11	3.6000	3.6000	3.6000	3.6000	-5.013%	10	24,505	+5.556%
2025-12-09	3.7000	3.7900	3.7000	3.7900	+9.222%	2	24,495	+0.264%
2025-12-08	3.5100	3.5500	3.4300	3.4700	-0.857%	36	24,495	+9.510%
2025-12-05	3.6500	3.6500	3.5000	3.5000	-3.315%	14	24,467	+8.571%
2025-12-04	3.7500	3.7500	3.6200	3.6200	-9.726%	41	24,469	+4.972%
2025-12-02	4.0000	4.0100	4.0000	4.0100	+4.974%	3	24,500	-5.237%
2025-12-01	3.6000	3.8200	3.6000	3.8200	+0.526%	254	24,499	-0.524%
2025-11-25	3.8000	3.8000	3.8000	3.8000	-4.282%	10	24,251	0.000%
2025-11-24	4.1000	4.1000	3.9700	3.9700	-2.457%	19	24,241	-4.282%
2025-11-21	4.1000	4.1000	3.5000	4.0700	-6.437%	22	24,241	-6.634%
2025-11-20	4.3500	4.3500	4.3500	4.3500	+1.163%	5	24,262	-12.644%
2025-11-19	4.4500	4.4500	4.3000	4.3000	+9.694%	10	24,262	-11.628%
2025-11-18	4.2500	4.2500	3.9200	3.9200	-5.542%	41	24,262	-3.061%
2025-11-17	4.0600	4.1500	4.0600	4.1500	-2.810%	102	24,263	-8.434%
2025-11-14	4.0100	4.2700	4.0100	4.2700	+21.307%	29	24,265	-11.007%
2025-11-13	3.5200	3.5200	3.5200	3.5200	-5.376%	2	24,293	+7.955%
2025-11-12	3.7300	3.7600	3.7100	3.7200	-11.639%	3,131	22,795	+2.151%
2025-11-11	4.4000	4.4000	4.2100	4.2100	-9.071%	97	21,191	-9.739%
2025-11-10	4.2500	4.6400	4.2500	4.6300	+0.652%	25	21,258	-17.927%
2025-11-07	4.5500	4.6000	4.5500	4.6000	+3.371%	15	21,251	-17.391%
2025-11-06	4.4000	4.4500	4.4000	4.4500	+0.451%	48	21,236	-14.607%
2025-11-04	4.7300	4.7300	4.4300	4.4300	-8.471%	20	21,210	-14.221%
2025-10-30	4.8400	4.8400	4.8400	4.8400	+5.447%	6	21,200	-21.488%
2025-10-28	4.7500	4.7500	4.5900	4.5900	+0.658%	5	21,194	-17.211%
2025-10-24	4.5600	4.5600	4.5600	4.5600	+0.441%	20	21,199	-16.667%
2025-10-21	4.5400	4.5400	4.5400	4.5400	-3.404%	20	21,199	-16.300%
2025-10-20	4.6500	4.7000	4.6500	4.7000	-6.000%	28	21,199	-19.149%
2025-10-17	5.0000	5.0000	5.0000	5.0000	+0.200%	1	21,194	-24.000%
2025-10-16	4.9800	4.9900	4.9000	4.9900	+2.887%	6	21,193	-23.848%
2025-10-15	4.8500	4.8500	4.8500	4.8500	+2.321%	20	21,192	-21.649%
2025-10-14	4.6800	4.7400	4.6800	4.7400	+4.176%	11	21,172	-19.831%
2025-10-10	4.5500	4.5500	4.5500	4.5500	+5.568%	6	21,163	-16.484%
2025-10-09	4.3100	4.3100	4.3100	4.3100	+7.750%	12	21,157	-11.833%
2025-10-08	3.8000	4.0500	3.8000	4.0000	+4.987%	313	21,147	-5.000%
2025-10-07	3.7500	3.8100	3.7500	3.8100	+11.079%	123	20,734	-0.262%
2025-10-06	3.5000	3.5000	3.3500	3.4300	+3.625%	76	20,734	+10.787%
2025-10-03	3.3000	3.3100	3.3000	3.3100	-1.194%	2	20,780	+14.804%
2025-10-02	3.5000	3.5200	3.3500	3.3500	+3.077%	214	20,778	+13.433%
2025-10-01	3.9000	3.9000	3.2000	3.2500	-21.498%	176	20,777	+16.923%
2025-09-30	4.7600	4.8400	4.1300	4.1400	-18.824%	93	20,827	-8.213%
2025-09-29	5.0600	5.1400	5.0500	5.1000	-0.778%	568	20,869	-25.490%
2025-09-26	5.0600	5.2000	5.0600	5.1400	-1.154%	10	20,364	-26.070%
2025-09-25	5.1200	5.2000	5.1200	5.2000	+5.051%	29	20,366	-26.923%
2025-09-24	4.9000	4.9500	4.8500	4.9500	+4.873%	95	20,366	-23.232%
2025-09-23	4.7200	4.7200	4.7200	4.7200	-0.632%	20	20,328	-19.492%
2025-09-22	4.4000	4.7500	4.4000	4.7500	-1.042%	13	20,328	-20.000%
2025-09-17	4.5600	4.8000	4.5600	4.8000	-2.637%	4	20,318	-20.833%
2025-09-15	4.8100	4.9300	4.8100	4.9300	+1.860%	163	20,320	-22.921%
2025-09-12	4.6000	4.8400	4.6000	4.8400	+15.513%	157	20,157	-21.488%
2025-09-11	4.1500	4.2200	4.1500	4.1900	-3.456%	44	20,157	-9.308%
2025-09-10	4.3500	4.4300	4.3000	4.3400	+0.930%	86	20,116	-12.442%
2025-09-08	4.3500	4.3500	4.3000	4.3000	+1.176%	24	20,105	-11.628%
2025-09-05	4.3000	4.3400	4.0500	4.2500	-2.299%	27	20,083	-10.588%
2025-09-04	4.2500	4.4800	4.2500	4.3500	+3.571%	21	20,064	-12.644%
2025-09-03	4.1000	4.2400	4.1000	4.2000	-0.709%	108	20,115	-9.524%
2025-09-02	4.1500	4.2900	4.1500	4.2300	-1.399%	55	20,033	-10.165%
2025-08-29	4.2000	4.2900	4.1500	4.2900	-0.924%	77	20,015	-11.422%
2025-08-28	4.1500	4.3500	4.1500	4.3300	+8.250%	23	20,015	-12.240%
2025-08-27	4.0000	4.1100	4.0000	4.0000	+12.676%	337	20,005	-5.000%
2025-08-22	3.4500	3.5500	3.4500	3.5500	-1.389%	2	19,955	+7.042%
2025-08-21	3.5500	3.6000	3.5500	3.6000	-2.703%	16	19,955	+5.556%
2025-08-20	3.7500	3.7500	3.7000	3.7000	0.000%	80	19,951	+2.703%
2025-08-19	3.8000	3.8000	3.7000	3.7000	-5.128%	5	19,981	+2.703%
2025-08-18	3.9000	3.9000	3.9000	3.9000	-2.500%	2	19,979	-2.564%
2025-08-15	3.9500	4.0000	3.9500	4.0000	0.000%	5	19,977	-5.000%
2025-08-14	4.0000	4.0000	4.0000	4.0000	0.000%	3	19,972	-5.000%
2025-08-13	3.9500	4.0000	3.9500	4.0000	-4.762%	6	19,975	-5.000%
2025-08-11	4.0000	4.2000	4.0000	4.2000	-2.326%	25	19,970	-9.524%
2025-08-08	4.3000	4.3000	4.3000	4.3000	-5.495%	42	20,027	-11.628%
2025-08-07	4.5500	4.5500	4.5000	4.5500	+5.814%	242	20,037	-16.484%
2025-08-06	4.7000	4.7000	4.3000	4.3000	+4.878%	101	19,795	-11.628%
2025-08-05	4.2500	4.2500	4.1000	4.1000	-18.000%	300	19,794	-7.317%
2025-08-04	4.9500	5.0000	4.9500	5.0000	-0.990%	8	19,694	-24.000%
2025-08-01	5.0500	5.0500	5.0500	5.0500	+6.316%	8	19,697	-24.752%
2025-07-31	4.7500	4.7500	4.7500	4.7500	+7.223%	2	19,692	-20.000%
2025-07-30	4.4300	4.4300	4.4300	4.4300	+1.839%	3	19,690	-14.221%
2025-07-28	4.2200	4.3700	4.2200	4.3500	+8.209%	5	19,690	-12.644%
2025-07-25	4.1000	4.1000	4.0200	4.0200	+7.200%	3	19,695	-5.473%
2025-07-24	3.8600	3.8600	3.7500	3.7500	-6.250%	2	19,692	+1.333%
2025-07-23	3.9000	4.0500	3.9000	4.0000	-3.382%	15	19,691	-5.000%
2025-07-22	4.3000	4.3000	4.1400	4.1400	-11.915%	8	19,680	-8.213%
2025-07-21	4.7000	4.7000	4.7000	4.7000	0.000%	20	19,672	-19.149%
2025-07-18	4.7000	4.7000	4.7000	4.7000	+3.297%	4	19,673	-19.149%
2025-07-17	4.5500	4.5500	4.5500	4.5500	+1.111%	8	19,677	-16.484%
2025-07-15	4.4500	4.5000	4.4500	4.5000	+19.048%	11	19,669	-15.556%
2025-07-11	3.8500	3.8500	3.7800	3.7800	-0.526%	2	19,660	+0.529%
2025-07-10	4.0000	4.0000	3.8000	3.8000	-1.299%	152	19,660	0.000%
2025-07-08	3.8500	3.9000	3.7000	3.8500	-7.229%	49	19,651	-1.299%
2025-07-07	4.1000	4.1500	4.0500	4.1500	0.000%	9	19,684	-8.434%
2025-07-03	4.1500	4.1500	4.1500	4.1500	-1.190%	5	19,687	-8.434%
2025-07-01	4.3000	4.3000	4.2000	4.2000	-14.634%	17	19,687	-9.524%
2025-06-25	4.8300	4.9200	4.8300	4.9200	-1.796%	3	19,695	-22.764%
2025-06-23	4.9300	5.0100	4.9300	5.0100	-2.718%	11	19,703	-24.152%
2025-06-20	4.9800	5.1500	4.9500	5.1500	+0.980%	10	19,695	-26.214%
2025-06-18	5.0000	5.1000	5.0000	5.1000	+7.368%	26	19,714	-25.490%
2025-06-11	4.6000	4.7500	4.6000	4.7500	-12.844%	4	19,714	-20.000%
2025-06-03	5.4500	5.4500	5.4500	5.4500	0.000%	30	19,711	-30.275%
2025-06-02	5.4500	5.4500	5.4500	5.4500	+0.739%	3	19,741	-30.275%
2025-05-30	5.4500	5.4500	5.4000	5.4100	+0.185%	388	19,821	-29.760%
2025-05-27	5.4500	5.4500	5.4000	5.4000	-5.263%	63	19,862	-29.630%
2025-05-23	5.7000	5.7000	5.7000	5.7000	-1.554%	20	19,882	-33.333%
2025-05-22	5.7900	5.7900	5.7900	5.7900	-1.864%	10	19,882	-34.370%
2025-05-16	5.9000	5.9000	5.9000	5.9000	-7.087%	2	19,892	-35.593%
2025-05-14	6.0400	6.4000	6.0000	6.3500	+1.600%	1,042	19,892	-40.157%
2025-05-09	6.2000	6.2500	6.2000	6.2500	-0.794%	4	18,854	-39.200%
2025-05-07	6.2500	6.3000	6.2500	6.3000	+3.279%	51	18,854	-39.683%
2025-05-06	5.8500	6.1000	5.8500	6.1000	+11.927%	47	18,854	-37.705%
2025-05-05	5.4500	5.5000	5.4500	5.4500	+1.869%	152	18,844	-30.275%
2025-05-02	5.2500	5.3500	5.2500	5.3500	0.000%	32	18,994	-28.972%
2025-04-30	5.3500	5.3500	5.3500	5.3500	-3.604%	60	18,978	-28.972%
2025-04-29	5.5500	5.5500	5.5500	5.5500	-11.200%	3	19,038	-31.532%
2025-04-28	6.2000	6.3400	6.2000	6.2500	+0.806%	8	19,038	-39.200%
2025-04-25	6.2000	6.2000	6.2000	6.2000	-2.362%	4	19,036	-38.710%
2025-04-24	6.3500	6.3500	6.3500	6.3500	-4.079%	20	19,034	-40.157%
2025-04-23	6.3500	6.6200	6.3500	6.6200	-4.058%	31	19,034	-42.598%
2025-04-21	6.9000	6.9000	6.9000	6.9000	+6.154%	1	19,004	-44.928%
2025-04-17	6.4000	6.5200	6.4000	6.5000	-2.256%	12	19,014	-41.538%
2025-04-16	6.6500	6.6500	6.6500	6.6500	+0.453%	10	19,014	-42.857%
2025-04-15	6.3000	6.6200	6.3000	6.6200	-3.358%	342	19,004	-42.598%
2025-04-14	6.8000	6.8500	6.8000	6.8500	-0.725%	6	19,304	-44.526%
2025-04-11	7.1500	7.1500	6.9000	6.9000	-2.954%	4	19,305	-44.928%
2025-04-10	6.9900	7.8500	6.9900	7.1100	+7.402%	12	19,305	-46.554%
2025-04-09	7.6000	7.6500	6.6200	6.6200	-7.153%	55	19,307	-42.598%
2025-04-08	6.8000	7.1300	6.8000	7.1300	+12.638%	15	19,329	-46.704%
2025-04-07	7.9500	7.9500	6.0000	6.3300	+1.605%	186	19,341	-39.968%
2025-04-04	5.6500	6.2300	5.6500	6.2300	+29.253%	8	19,216	-39.005%
2025-04-03	4.8200	4.8200	4.8200	4.8200	-0.619%	1	19,219	-21.162%
2025-04-02	4.8200	4.9400	4.8200	4.8500	-0.818%	9	19,220	-21.649%
2025-04-01	4.8500	4.9000	4.8500	4.8900	+9.888%	13	19,218	-22.290%
2025-03-31	4.8300	4.8300	4.4500	4.4500	-3.261%	63	19,206	-14.607%
2025-03-28	4.7400	4.8000	4.6000	4.6000	+1.545%	40	19,244	-17.391%
2025-03-27	4.6000	4.6000	4.4900	4.5300	+0.667%	38	19,240	-16.115%
2025-03-26	4.4000	4.5000	4.4000	4.5000	+4.651%	30	19,202	-15.556%
2025-03-25	4.1500	4.3000	4.1000	4.3000	+6.173%	3,059	19,172	-11.628%
2025-03-24	4.0500	4.1200	4.0500	4.0500	-1.220%	3	17,147	-6.173%
2025-03-21	4.1000	4.1000	4.1000	4.1000	+0.737%	2	17,147	-7.317%
2025-03-20	4.1000	4.1100	4.0000	4.0700	+2.005%	1,260	17,147	-6.634%
2025-03-19	3.9000	4.0000	3.8900	3.9900	-3.855%	50	15,897	-4.762%
2025-03-18	4.1500	4.1500	4.1500	4.1500	-2.353%	1	15,896	-8.434%
2025-03-17	4.3000	4.3000	4.2500	4.2500	-13.088%	30	15,896	-10.588%
2025-03-14	4.4100	4.8900	4.3700	4.8900	+9.888%	130	15,883	-22.290%
2025-03-13	4.4500	4.4500	4.4500	4.4500	+1.136%	10	15,862	-14.607%
2025-03-12	4.4500	4.4900	4.4000	4.4000	+2.804%	9	15,862	-13.636%
2025-03-11	4.1000	4.3900	4.1000	4.2800	+11.169%	22	15,855	-11.215%
2025-03-07	4.0000	4.0000	3.7000	3.8500	-5.637%	84	15,844	-1.299%
2025-03-06	4.1600	4.1600	3.9700	4.0800	-6.849%	5	15,850	-6.863%
2025-03-04	4.1000	4.5800	4.1000	4.3800	+3.546%	91	15,850	-13.242%
2025-03-03	3.9400	4.2900	3.9400	4.2300	+8.740%	379	15,834	-10.165%
2025-02-28	4.1000	4.1000	3.8900	3.8900	-4.890%	6	15,474	-2.314%
2025-02-27	4.0900	4.0900	4.0900	4.0900	+4.872%	5	15,474	-7.090%
2025-02-26	3.9000	3.9000	3.9000	3.9000	+9.859%	1	15,469	-2.564%
2025-02-25	3.5500	3.5500	3.5500	3.5500	-6.579%	1	15,467	+7.042%
2025-02-24	3.9300	3.9300	3.8000	3.8000	-1.809%	272	15,467	0.000%
2025-02-21	4.1500	4.1500	3.8700	3.8700	-6.971%	64	15,198	-1.809%
2025-02-20	4.1500	4.2200	4.0800	4.1600	-4.368%	1,051	15,187	-8.654%
2025-02-19	4.3500	4.3500	4.3500	4.3500	+2.353%	1	14,554	-12.644%
2025-02-18	4.3000	4.3800	4.2500	4.2500	+1.918%	632	14,553	-10.588%
2025-02-12	4.1700	4.1700	4.1700	4.1700	-1.882%	100	14,273	-8.873%
2025-02-11	4.2000	4.2500	4.1300	4.2500	+1.190%	45	14,173	-10.588%
2025-02-10	4.1500	4.2000	4.1500	4.2000	0.000%	2	14,173	-9.524%
2025-02-07	3.9600	4.3000	3.9600	4.2000	+1.942%	62	14,172	-9.524%
2025-02-06	3.9000	4.2700	3.9000	4.1200	+8.421%	36	14,145	-7.767%
2025-02-05	3.8100	4.0200	3.8000	3.8000	-9.524%	43	14,118	0.000%
2025-02-04	3.8000	4.2000	3.8000	4.2000	+5.000%	66	14,127	-9.524%
2025-02-03	3.9000	4.0000	3.9000	4.0000	+8.108%	2	14,121	-5.000%
2025-01-29	3.5500	3.7000	3.4500	3.7000	+1.928%	35	14,120	+2.703%
2025-01-28	3.6300	3.6300	3.6300	3.6300	+2.254%	10	14,133	+4.683%
2025-01-27	3.8100	3.8100	3.4500	3.5500	-11.471%	41	14,133	+7.042%
2025-01-24	3.9900	4.0100	3.9900	4.0100	-4.524%	48	14,132	-5.237%
2025-01-23	4.3000	4.3600	4.1500	4.2000	+3.448%	647	14,112	-9.524%
2025-01-22	3.8500	4.0600	3.8500	4.0600	+6.842%	44	13,525	-6.404%
2025-01-21	3.7500	4.0400	3.7200	3.8000	-6.173%	240	13,488	0.000%
2025-01-17	3.8500	4.0500	3.8500	4.0500	+2.532%	6,020	12,120	-6.173%
2025-01-16	3.9500	3.9500	3.9500	3.9500	-1.985%	1	12,120	-3.797%
2025-01-15	4.0000	4.1000	4.0000	4.0300	+4.675%	6	12,119	-5.707%
2025-01-14	3.7900	3.9000	3.7900	3.8500	+2.941%	13	12,119	-1.299%
2025-01-13	3.8700	3.8700	3.7400	3.7400	+0.538%	25	12,116	+1.604%
2025-01-10	3.7700	3.7700	3.7200	3.7200	0.000%	82	12,116	+2.151%
2025-01-08	3.8000	3.9000	3.6800	3.7200	+0.541%	30	12,085	+2.151%
2025-01-07	3.6000	3.7000	3.5200	3.7000	-3.646%	341	12,085	+2.703%
2025-01-06	3.7000	3.8400	3.6300	3.8400	-1.285%	61	11,993	-1.042%
2025-01-03	3.8800	3.9000	3.8100	3.8900	-1.269%	100	11,953	-2.314%
2025-01-02	3.9000	3.9600	3.8900	3.9400	-1.990%	105	11,990	-3.553%
2024-12-31	3.9500	4.0200	3.8300	4.0200	-0.985%	47	11,847	-5.473%
2024-12-30	4.0600	4.0600	4.0300	4.0600	+5.455%	101	11,847	-6.404%
2024-12-27	3.8500	3.8500	3.8500	3.8500	-1.535%	10	11,746	-1.299%
2024-12-26	3.9000	3.9100	3.8000	3.9100	-2.250%	46	11,741	-2.813%
2024-12-23	4.0200	4.0200	4.0000	4.0000	-0.990%	50	11,695	-5.000%
2024-12-20	4.0400	4.0400	4.0400	4.0400	-8.390%	3	11,648	-5.941%
2024-12-19	4.3500	4.4100	4.2600	4.4100	+0.915%	12	11,645	-13.832%
2024-12-17	4.2400	4.5000	4.1300	4.3700	-3.532%	21	11,644	-13.043%
2024-12-16	4.6000	4.6500	3.9900	4.5300	+0.443%	116	11,652	-16.115%
2024-12-13	4.6400	4.6400	4.5100	4.5100	+1.348%	94	11,602	-15.743%
2024-12-11	4.4100	4.4500	4.4100	4.4500	+5.952%	3	11,589	-14.607%
2024-12-10	4.0300	4.2000	4.0300	4.2000	+9.091%	21	11,586	-9.524%
2024-12-09	4.0000	4.0000	3.8500	3.8500	-8.115%	2	11,565	-1.299%
2024-12-06	4.1900	4.1900	4.1900	4.1900	-2.558%	2	11,565	-9.308%
2024-12-04	4.2600	4.3000	4.2600	4.3000	+4.878%	11	11,565	-11.628%
2024-12-03	4.1200	4.1200	4.0500	4.1000	+1.235%	9	11,554	-7.317%
2024-12-02	4.0000	4.1500	4.0000	4.0500	-1.220%	30	11,546	-6.173%
2024-11-27	4.0800	4.1000	3.9700	4.1000	-1.205%	1,515	10,505	-7.317%
2024-11-26	4.1500	4.2000	4.1500	4.1500	+9.788%	243	10,505	-8.434%
2024-11-25	3.9000	3.9500	3.7800	3.7800	-12.093%	71	10,461	+0.529%
2024-11-22	4.2800	4.3500	4.2500	4.3000	-4.444%	14	10,450	-11.628%
2024-11-21	4.5000	4.5000	4.5000	4.5000	0.000%	4	10,443	-15.556%
2024-11-20	4.5000	4.5000	4.5000	4.5000	-1.099%	1	10,439	-15.556%
2024-11-19	4.5500	4.5500	4.5500	4.5500	+1.790%	20	10,438	-16.484%
2024-11-18	4.4000	4.5100	4.3600	4.4700	-0.445%	38	10,418	-14.989%
2024-11-15	4.4100	5.0000	4.3000	4.4900	+12.250%	130	10,385	-15.367%
2024-11-14	3.7000	4.0000	3.7000	4.0000	+2.828%	28	10,324	-5.000%
2024-11-13	3.9100	3.9100	3.8900	3.8900	-0.256%	21	10,297	-2.314%
2024-11-12	3.9000	3.9000	3.9000	3.9000	+1.299%	1,501	10,290	-2.564%
2024-11-11	3.7500	3.8600	3.7000	3.8500	+6.648%	565	8,789	-1.299%
2024-11-08	3.6100	3.6100	3.6100	3.6100	+3.438%	4	8,230	+5.263%
2024-11-07	3.9000	3.9800	3.3800	3.4900	-3.056%	9	8,228	+8.883%
2024-11-06	3.6000	3.7800	3.5300	3.6000	+2.857%	72	8,223	+5.556%
2024-11-05	3.5700	3.5700	3.5000	3.5000	+1.449%	13	8,157	+8.571%
2024-11-04	3.4500	3.4500	3.4500	3.4500	+2.679%	3	8,144	+10.145%
2024-11-01	3.2400	3.3600	3.2400	3.3600	+5.000%	3,376	8,141	+13.095%
2024-10-31	3.2000	3.2000	3.2000	3.2000	-0.621%	2	6,634	+18.750%
2024-10-30	3.2700	3.2700	3.2200	3.2200	+0.625%	11	6,632	+18.012%
2024-10-29	3.1500	3.2500	3.1000	3.2000	+4.918%	57	6,621	+18.750%
2024-10-28	3.0500	3.0500	3.0500	3.0500	-8.683%	1	6,568	+24.590%
2024-10-25	3.3600	3.3600	3.2600	3.3400	+8.795%	14	6,567	+13.772%
2024-10-23	3.0700	3.0700	3.0700	3.0700	-4.063%	10	6,567	+23.779%
2024-10-22	3.2000	3.2000	3.2000	3.2000	+6.667%	4	6,557	+18.750%
2024-10-21	3.0500	3.0500	3.0000	3.0000	+1.010%	1,216	6,553	+26.667%
2024-10-18	2.9700	2.9700	2.9700	2.9700	+2.414%	2,688	5,337	+27.946%
2024-10-15	2.9000	2.9000	2.9000	2.9000	-4.605%	1	3,993	+31.034%
2024-10-14	3.0400	3.0400	3.0400	3.0400	-4.101%	1	3,993	+25.000%
2024-10-11	3.1700	3.1700	3.1700	3.1700	+3.934%	2	3,992	+19.874%
2024-10-10	3.0600	3.0600	3.0500	3.0500	+7.018%	3	3,991	+24.590%
2024-10-09	2.8500	2.8500	2.8500	2.8500	-3.390%	40	3,988	+33.333%
2024-10-07	3.2000	3.2000	2.9500	2.9500	-13.235%	259	4,028	+28.814%
2024-10-04	3.3100	3.4000	3.3100	3.4000	-2.017%	102	4,176	+11.765%
2024-10-03	3.4500	3.4900	3.4500	3.4700	+0.580%	102	4,125	+9.510%
2024-10-02	3.4500	3.4500	3.4300	3.4500	0.000%	63	4,025	+10.145%
2024-10-01	3.3500	3.4500	3.3500	3.4500	+2.985%	11	3,962	+10.145%
2024-09-30	3.2700	3.3500	3.2500	3.3500	+6.349%	95	3,951	+13.433%
2024-09-27	3.3500	3.3500	3.1500	3.1500	-4.545%	7,504	3,856	+20.635%
2024-09-26	3.4000	3.4000	3.2300	3.3000	0.000%	9	2,354	+15.152%
2024-09-25	3.1500	3.3000	3.1500	3.3000	+10.738%	30	2,345	+15.152%
2024-09-24	3.1500	3.1500	2.5200	2.9800	-3.871%	2,303	2,315	+27.517%
2024-09-23	3.1000	3.1000	3.1000	3.1000	0.000%	1	14	+22.581%
2024-09-17	3.1000	3.1000	3.1000	3.1000	+1.639%	3	13	+22.581%