Dark

PFE20270115P30
PFE Jan 15 2027 30.00 Put (PFE270115P00030000)
option OPRA

EOD

Jul 7, 2026

6.32-7.059%(-0.48)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	6.3800	6.3800	6.3200	6.3200	-7.059%	40	6,239	0.000%
2026-07-06	6.8000	6.8000	6.8000	6.8000	+9.677%	13	6,279	-7.059%
2026-07-02	6.2500	6.2500	6.1500	6.2000	-2.362%	301	5,991	+1.935%
2026-06-30	6.3100	6.4100	6.3100	6.3500	+0.794%	7	5,991	-0.472%
2026-06-29	6.1500	6.3000	6.1500	6.3000	+0.800%	2	5,991	+0.317%
2026-06-26	6.1500	6.3700	6.1500	6.2500	-6.716%	64	5,989	+1.120%
2026-06-25	6.4000	6.7000	6.4000	6.7000	+7.200%	6	6,040	-5.672%
2026-06-24	6.0000	6.2500	6.0000	6.2500	+10.619%	5	6,044	+1.120%
2026-06-23	5.6500	5.6500	5.6500	5.6500	+1.802%	1	6,041	+11.858%
2026-06-22	5.4000	5.5500	5.4000	5.5500	-0.893%	3	6,040	+13.874%
2026-06-18	5.5500	5.6000	5.5500	5.6000	+15.464%	2	6,087	+12.857%
2026-06-17	4.6900	4.8500	4.6100	4.8500	-1.020%	51	6,087	+30.309%
2026-06-16	4.9000	4.9000	4.9000	4.9000	+3.814%	5	6,087	+28.980%
2026-06-11	4.7200	4.7200	4.7200	4.7200	-5.600%	2	6,082	+33.898%
2026-06-08	5.0000	5.0000	5.0000	5.0000	+2.041%	1	6,082	+26.400%
2026-06-04	4.9000	4.9000	4.9000	4.9000	-9.259%	5	6,081	+28.980%
2026-06-03	5.4000	5.4000	5.3000	5.4000	+3.846%	12	6,081	+17.037%
2026-06-02	5.2000	5.2000	5.2000	5.2000	+0.580%	1	6,073	+21.538%
2026-06-01	5.1700	5.1700	5.1700	5.1700	+10.000%	1	6,072	+22.244%
2026-05-28	4.7200	4.7200	4.7000	4.7000	+3.297%	60	6,071	+34.468%
2026-05-27	4.5500	4.5500	4.3500	4.5500	-7.143%	50	6,101	+38.901%
2026-05-21	4.9900	4.9900	4.9000	4.9000	-1.010%	10	6,141	+28.980%
2026-05-20	4.9500	4.9500	4.9500	4.9500	-2.941%	4	6,141	+27.677%
2026-05-19	5.2200	5.2200	4.9800	5.1000	-5.028%	176	6,260	+23.922%
2026-05-15	5.1000	5.4000	5.1000	5.3700	+6.126%	28	6,260	+17.691%
2026-05-14	5.0200	5.0600	5.0200	5.0600	+3.901%	20	6,240	+24.901%
2026-05-13	4.8700	4.8700	4.8700	4.8700	-1.616%	10	6,210	+29.774%
2026-05-12	4.9500	4.9500	4.9500	4.9500	-2.941%	21	6,210	+27.677%
2026-05-11	4.9000	5.1000	4.8500	5.1000	0.000%	7	6,210	+23.922%
2026-05-08	5.0000	5.1000	5.0000	5.1000	+5.155%	36	6,231	+23.922%
2026-05-07	4.9700	4.9700	4.8500	4.8500	+1.253%	25	6,221	+30.309%
2026-05-06	4.7500	4.7900	4.7500	4.7900	-6.078%	7	6,236	+31.942%
2026-05-05	4.9700	5.1000	4.9700	5.1000	+4.294%	30	6,229	+23.922%
2026-05-04	4.8900	4.8900	4.8900	4.8900	-0.811%	2	6,219	+29.243%
2026-05-01	4.9300	4.9300	4.9300	4.9300	+4.894%	2	6,221	+28.195%
2026-04-30	4.7000	4.7000	4.7000	4.7000	-6.000%	30	6,221	+34.468%
2026-04-29	5.0000	5.0000	5.0000	5.0000	+12.360%	3	6,230	+26.400%
2026-04-27	4.4500	4.4500	4.4500	4.4500	-6.316%	5	6,227	+42.022%
2026-04-24	4.2500	4.7500	4.2500	4.7500	-1.860%	120	6,227	+33.053%
2026-04-23	4.7500	4.8400	4.7500	4.8400	+18.919%	3	6,107	+30.579%
2026-04-20	4.1500	4.1500	3.9700	4.0700	-6.437%	46	6,105	+55.283%
2026-04-16	4.3500	4.3500	4.3500	4.3500	-1.361%	2	6,123	+45.287%
2026-04-14	4.4100	4.4100	4.4100	4.4100	+2.797%	5	6,123	+43.311%
2026-04-13	4.5000	4.5000	4.2700	4.2900	-6.536%	13	6,118	+47.319%
2026-04-10	4.4500	4.6000	4.4500	4.5900	+6.744%	17	6,128	+37.691%
2026-04-09	3.9500	4.3800	3.9500	4.3000	-4.444%	43	6,117	+46.977%
2026-04-08	4.4200	4.5000	4.2000	4.5000	-2.174%	30	6,077	+40.444%
2026-04-07	4.6000	4.6000	4.6000	4.6000	+16.456%	1	6,057	+37.391%
2026-04-06	3.9500	3.9500	3.9500	3.9500	+6.757%	3	6,056	+60.000%
2026-04-02	3.7000	3.7000	3.5800	3.7000	+0.817%	8	6,062	+70.811%
2026-04-01	3.8000	3.8800	3.6000	3.6700	-11.566%	32	6,062	+72.207%
2026-03-31	4.1000	4.1500	3.9000	4.1500	-1.891%	28	6,064	+52.289%
2026-03-30	4.2000	4.5000	4.2000	4.2300	-4.944%	14	6,077	+49.409%
2026-03-27	4.4500	4.5500	4.4500	4.4500	+4.460%	7	6,083	+42.022%
2026-03-26	4.2000	4.2600	4.1000	4.2600	-1.389%	31	6,081	+48.357%
2026-03-25	4.3300	4.3300	4.3200	4.3200	-5.882%	20	6,079	+46.296%
2026-03-24	4.7000	4.7000	4.5300	4.5900	+5.517%	7	6,099	+37.691%
2026-03-19	4.4400	4.4500	4.3400	4.3500	-5.435%	37	6,100	+45.287%
2026-03-18	4.6100	4.6100	4.5000	4.6000	+9.005%	8	6,137	+37.391%
2026-03-17	4.5100	4.5100	4.2200	4.2200	-12.083%	149	6,130	+49.763%
2026-03-16	4.8000	4.8000	4.8000	4.8000	+1.053%	2	6,216	+31.667%
2026-03-13	4.7500	4.7500	4.7500	4.7500	+0.211%	1	6,214	+33.053%
2026-03-12	4.7100	4.7400	4.7100	4.7400	+5.333%	11	6,215	+33.333%
2026-03-11	4.5000	4.5000	4.5000	4.5000	-9.457%	1	6,205	+40.444%
2026-03-09	4.9000	4.9700	4.9000	4.9700	+1.016%	36	6,206	+27.163%
2026-03-05	4.9000	4.9200	4.9000	4.9200	+1.443%	58	6,170	+28.455%
2026-03-04	4.7300	4.8500	4.7300	4.8500	+8.989%	2	6,112	+30.309%
2026-03-02	4.2500	4.4500	4.2500	4.4500	+3.488%	8	6,112	+42.022%
2026-02-27	4.3000	4.3000	4.3000	4.3000	-2.273%	10	6,107	+46.977%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+1.617%	1	6,098	+43.636%
2026-02-24	4.3300	4.3300	4.3300	4.3300	-10.537%	10	6,098	+45.958%
2026-02-20	4.8400	4.8400	4.8400	4.8400	+13.882%	10	6,108	+30.579%
2026-02-18	4.2500	4.2500	4.2500	4.2500	+0.711%	11	6,101	+48.706%
2026-02-17	4.2500	4.2500	4.2200	4.2200	+4.198%	501	6,091	+49.763%
2026-02-13	4.0500	4.0500	4.0200	4.0500	-6.467%	95	5,670	+56.049%
2026-02-12	4.3200	4.3300	4.3200	4.3300	+6.388%	2	5,670	+45.958%
2026-02-11	4.2000	4.2000	4.0000	4.0700	-0.973%	145	5,668	+55.283%
2026-02-10	4.4000	4.4200	4.1000	4.1100	-9.868%	97	5,768	+53.771%
2026-02-09	4.5000	4.5600	4.5000	4.5600	+3.167%	11	5,686	+38.596%
2026-02-06	4.5000	4.5000	4.4200	4.4200	-0.226%	2	5,685	+42.986%
2026-02-05	4.5000	4.5000	4.4300	4.4300	-15.134%	12	5,684	+42.664%
2026-02-03	5.2200	5.2200	5.2200	5.2200	+11.064%	1	5,681	+21.073%
2026-02-02	4.8500	4.8500	4.6500	4.7000	-6.746%	51	5,682	+34.468%
2026-01-29	5.1000	5.1200	5.0000	5.0400	-4.000%	16	5,688	+25.397%
2026-01-28	5.1000	5.3000	5.1000	5.2500	+9.375%	5	5,674	+20.381%
2026-01-27	4.8500	4.9000	4.5700	4.8000	-5.882%	338	5,675	+31.667%
2026-01-26	5.2000	5.2000	5.1000	5.1000	-4.494%	2	5,415	+23.922%
2026-01-22	5.4000	5.4000	5.3400	5.3400	-5.151%	100	5,414	+18.352%
2026-01-21	5.6000	5.6300	5.6000	5.6300	-2.087%	114	5,484	+12.256%
2026-01-20	5.7000	5.7500	5.7000	5.7500	+0.524%	23	5,498	+9.913%
2026-01-16	5.6400	5.7500	5.6200	5.7200	+1.060%	111	5,588	+10.490%
2026-01-14	5.3000	6.1900	5.3000	5.6600	-7.213%	35	5,588	+11.661%
2026-01-13	6.1300	6.1300	6.1000	6.1000	-2.244%	111	5,555	+3.607%
2026-01-12	6.2400	6.2400	6.2400	6.2400	+6.849%	1	5,455	+1.282%
2026-01-09	5.9500	5.9500	5.8400	5.8400	-3.151%	11	5,454	+8.219%
2026-01-08	5.9000	6.0300	5.9000	6.0300	+4.870%	305	5,465	+4.809%
2026-01-06	5.7500	5.7500	5.7500	5.7500	-4.167%	1	5,160	+9.913%
2026-01-02	5.9500	6.0000	5.9500	6.0000	-4.762%	30	5,159	+5.333%
2025-12-31	6.2000	6.3000	6.2000	6.3000	+3.279%	117	5,304	+0.317%
2025-12-29	6.1000	6.1000	6.1000	6.1000	-1.135%	6	5,304	+3.607%
2025-12-26	6.1700	6.1700	6.1700	6.1700	-0.963%	37	5,298	+2.431%
2025-12-24	6.2300	6.2300	6.2300	6.2300	-1.268%	2	5,296	+1.445%
2025-12-23	6.0500	6.3100	6.0500	6.3100	+4.470%	95	5,296	+0.158%
2025-12-22	5.8200	6.0500	5.8200	6.0400	+3.248%	21	5,201	+4.636%
2025-12-19	6.2200	6.2200	5.8500	5.8500	-0.847%	101	5,180	+8.034%
2025-12-17	6.0700	6.1000	5.9000	5.9000	-4.839%	192	5,079	+7.119%
2025-12-16	5.3000	6.4000	5.3000	6.2000	+16.981%	40	4,975	+1.935%
2025-12-15	5.3000	5.3000	5.3000	5.3000	-6.195%	1	4,941	+19.245%
2025-12-12	5.6500	5.6500	5.6500	5.6500	-5.042%	20	4,942	+11.858%
2025-12-10	5.9500	5.9500	5.9500	5.9500	+8.182%	10	4,942	+6.218%
2025-12-08	5.5300	5.5600	5.4700	5.5000	-4.348%	61	4,942	+14.909%
2025-12-05	5.7500	5.7500	5.7500	5.7500	0.000%	1	4,933	+9.913%
2025-12-03	5.7500	5.7500	5.7500	5.7500	-6.958%	2	4,933	+9.913%
2025-12-02	6.2000	6.2000	6.1800	6.1800	+9.381%	14	4,933	+2.265%
2025-11-26	5.6500	5.6500	5.6500	5.6500	-5.833%	10	4,920	+11.858%
2025-11-25	5.8000	6.0000	5.8000	6.0000	-3.226%	4	4,920	+5.333%
2025-11-24	6.2000	6.2000	6.2000	6.2000	+1.639%	5	4,920	+1.935%
2025-11-21	6.3000	6.3300	6.1000	6.1000	-5.719%	13	4,925	+3.607%
2025-11-19	6.4700	6.4700	6.4700	6.4700	+11.360%	1	4,926	-2.318%
2025-11-12	5.8400	5.8500	5.8000	5.8100	-14.934%	32	4,926	+8.778%
2025-11-07	6.8300	6.8300	6.8300	6.8300	-1.727%	1	4,907	-7.467%
2025-10-30	6.9500	6.9500	6.9500	6.9500	-0.714%	2	4,907	-9.065%
2025-10-28	7.0000	7.0000	7.0000	7.0000	+1.892%	1	4,907	-9.714%
2025-10-24	6.8100	6.8700	6.8100	6.8700	+1.477%	31	4,906	-8.006%
2025-10-21	6.7700	6.7700	6.7700	6.7700	-2.309%	20	4,910	-6.647%
2025-10-20	6.8000	6.9300	6.8000	6.9300	-5.068%	25	4,910	-8.802%
2025-10-17	7.3000	7.3000	7.3000	7.3000	+0.690%	1	4,895	-13.425%
2025-10-16	7.2500	7.3000	7.1100	7.2500	-0.685%	15	4,894	-12.828%
2025-10-15	7.2500	7.3000	7.2500	7.3000	+3.841%	4	4,884	-13.425%
2025-10-14	7.2500	7.2500	7.0300	7.0300	+2.032%	33	4,882	-10.100%
2025-10-13	6.8900	6.8900	6.8900	6.8900	-1.571%	10	4,889	-8.273%
2025-10-10	6.7000	7.0000	6.7000	7.0000	+8.527%	37	4,889	-9.714%
2025-10-09	6.4500	6.4500	6.4500	6.4500	+5.738%	1	4,909	-2.016%
2025-10-08	6.1100	6.1100	6.1000	6.1000	+7.018%	3	4,909	+3.607%
2025-10-07	5.6500	5.7000	5.6500	5.7000	0.000%	21	4,907	+10.877%
2025-10-06	5.3900	5.7000	5.2000	5.7000	+14.000%	514	4,907	+10.877%
2025-10-03	5.2000	5.2000	4.9000	5.0000	-6.015%	304	4,640	+26.400%
2025-10-02	5.2500	5.4000	5.2200	5.3200	+3.301%	67	4,506	+18.797%
2025-10-01	6.0000	6.0000	5.1000	5.1500	-19.907%	384	4,519	+22.718%
2025-09-30	7.0600	7.0600	6.4300	6.4300	-13.691%	20	4,515	-1.711%
2025-09-29	7.4500	7.4500	7.4500	7.4500	-1.325%	2	4,519	-15.168%
2025-09-26	7.2500	7.5500	7.2500	7.5500	-0.658%	25	4,521	-16.291%
2025-09-25	7.4000	7.6000	7.4000	7.6000	+4.110%	68	4,496	-16.842%
2025-09-24	7.2000	7.7000	7.2000	7.3000	+12.308%	215	4,457	-13.425%
2025-09-22	6.5000	6.5000	6.5000	6.5000	-9.091%	100	4,275	-2.769%
2025-09-19	7.3000	7.3000	7.1500	7.1500	+1.418%	226	4,175	-11.608%
2025-09-18	7.1500	7.1500	6.9800	7.0500	-0.704%	131	3,964	-10.355%
2025-09-17	7.0000	7.1000	7.0000	7.1000	-2.069%	45	3,999	-10.986%
2025-09-12	7.0000	7.2500	7.0000	7.2500	+7.407%	201	3,994	-12.828%
2025-09-08	6.6300	6.8000	6.6300	6.7500	+5.469%	9	3,797	-6.370%
2025-09-03	6.1500	6.4000	6.1500	6.4000	+1.587%	12	3,789	-1.250%
2025-09-02	6.3600	6.4300	6.3000	6.3000	-2.628%	44	3,786	+0.317%
2025-08-28	6.4200	6.4700	6.4200	6.4700	+3.520%	16	3,783	-2.318%
2025-08-27	6.2500	6.2500	6.2500	6.2500	+12.613%	50	3,767	+1.120%
2025-08-22	5.4500	5.5500	5.4500	5.5500	-0.538%	3	3,723	+13.874%
2025-08-21	5.5500	5.5800	5.5500	5.5800	-3.793%	8	3,722	+13.262%
2025-08-19	5.8000	5.8000	5.8000	5.8000	-4.918%	3	3,714	+8.966%
2025-08-15	6.1500	6.1500	6.1000	6.1000	-0.651%	10	3,714	+3.607%
2025-08-13	6.3000	6.3000	6.1000	6.1400	-4.361%	24	3,714	+2.932%
2025-08-11	6.2000	6.4200	6.2000	6.4200	+1.102%	10	3,702	-1.558%
2025-08-08	6.3000	6.5800	6.3000	6.3500	+1.276%	32	3,692	-0.472%
2025-08-07	6.2700	6.2700	6.2700	6.2700	-11.064%	3	3,677	+0.797%
2025-08-06	7.0000	7.0500	7.0000	7.0500	+11.199%	13	3,674	-10.355%
2025-08-05	6.5500	6.5500	6.3400	6.3400	-12.552%	5	3,681	-0.315%
2025-08-04	7.2500	7.2500	7.2500	7.2500	-2.685%	1	3,676	-12.828%
2025-07-31	7.1000	7.4500	7.1000	7.4500	+12.030%	8	3,676	-15.168%
2025-07-29	6.6700	6.6700	6.6500	6.6500	+1.682%	9	3,668	-4.962%
2025-07-28	6.5400	6.5400	6.5400	6.5400	+5.654%	1	3,667	-3.364%
2025-07-25	6.1900	6.1900	6.1900	6.1900	+1.809%	20	3,667	+2.100%
2025-07-24	6.0800	6.0800	6.0800	6.0800	-0.328%	100	3,687	+3.947%
2025-07-23	6.1000	6.1000	6.1000	6.1000	-4.688%	4	3,587	+3.607%
2025-07-22	6.4000	6.4000	6.4000	6.4000	-7.246%	2	3,583	-1.250%
2025-07-21	6.9000	6.9000	6.9000	6.9000	+2.071%	10	3,582	-8.406%
2025-07-17	6.6300	6.7600	6.6300	6.7600	+0.148%	12	3,577	-6.509%
2025-07-16	6.7500	6.7500	6.7500	6.7500	+12.500%	1	3,572	-6.370%
2025-07-14	6.0000	6.0000	6.0000	6.0000	+6.195%	2	3,572	+5.333%
2025-07-10	5.6500	5.6500	5.6500	5.6500	-5.833%	1	3,571	+11.858%
2025-07-09	6.0000	6.0000	6.0000	6.0000	+2.564%	5	3,570	+5.333%
2025-07-08	6.0500	6.0500	5.7000	5.8500	-5.645%	14	3,570	+8.034%
2025-07-03	6.2000	6.2000	6.2000	6.2000	-3.876%	5	3,558	+1.935%
2025-07-01	6.6900	6.6900	6.4500	6.4500	-9.155%	3	3,558	-2.016%
2025-06-27	7.1000	7.1000	7.1000	7.1000	+1.429%	2	3,556	-10.986%
2025-06-26	6.8000	7.0000	6.8000	7.0000	-0.427%	11	3,554	-9.714%
2025-06-24	7.0700	7.0700	7.0300	7.0300	-3.699%	11	3,550	-10.100%
2025-06-23	7.3200	7.4200	7.2400	7.3000	-1.218%	76	3,560	-13.425%
2025-06-20	7.3000	7.3900	7.3000	7.3900	+2.355%	20	3,552	-14.479%
2025-06-17	7.2400	7.2400	7.2200	7.2200	+9.394%	7	3,544	-12.465%
2025-06-13	6.7200	6.7200	6.6000	6.6000	-2.222%	12	3,544	-4.242%
2025-06-12	6.7500	6.7500	6.7500	6.7500	-3.017%	30	3,539	-6.370%
2025-06-10	7.0500	7.0500	6.9600	6.9600	-9.020%	60	3,569	-9.195%
2025-06-06	7.6500	7.6500	7.6500	7.6500	+0.394%	60	3,629	-17.386%
2025-06-04	7.6200	7.6200	7.6200	7.6200	-2.057%	10	3,589	-17.060%
2025-05-30	7.8500	7.8500	7.7800	7.7800	-0.512%	32	3,589	-18.766%
2025-05-29	7.8000	7.8200	7.8000	7.8200	+2.222%	4	3,598	-19.182%
2025-05-27	7.6500	7.6500	7.6500	7.6500	-5.904%	1	3,602	-17.386%
2025-05-22	8.1300	8.1300	8.1300	8.1300	+6.136%	25	3,602	-22.263%
2025-05-20	7.6000	7.9600	7.6000	7.6600	-8.810%	1,004	3,577	-17.493%
2025-05-16	8.4000	8.4000	8.4000	8.4000	-3.226%	20	4,396	-24.762%
2025-05-14	8.7500	8.8000	8.6800	8.6800	+9.045%	29	4,406	-27.189%
2025-05-13	8.1500	8.1500	7.9600	7.9600	-6.353%	302	4,385	-20.603%
2025-05-09	8.5000	8.5200	8.4500	8.5000	+1.190%	38	4,454	-25.647%
2025-05-08	8.4500	8.6000	8.3600	8.4000	+9.091%	25	4,444	-24.762%
2025-05-05	7.6500	7.7500	7.6500	7.7000	-0.645%	13	4,444	-17.922%
2025-05-01	7.8000	7.8000	7.7500	7.7500	+1.974%	2	4,445	-18.452%
2025-04-30	7.6000	7.6000	7.6000	7.6000	-2.564%	4	4,445	-16.842%
2025-04-29	8.2200	8.3500	7.6300	7.8000	-9.827%	74	4,445	-18.974%
2025-04-28	8.2300	8.6500	8.2300	8.6500	-0.575%	27	4,470	-26.936%
2025-04-24	8.9500	8.9600	8.7000	8.7000	-2.247%	40	4,445	-27.356%
2025-04-23	8.6500	8.9600	8.6500	8.9000	-0.112%	31	4,412	-28.989%
2025-04-22	8.9100	8.9100	8.9100	8.9100	-3.571%	5	4,413	-29.068%
2025-04-21	9.1500	9.2400	9.1000	9.2400	+3.820%	13	4,408	-31.602%
2025-04-17	9.0000	9.0000	8.8700	8.9000	-2.198%	47	4,375	-28.989%
2025-04-16	9.1400	9.2000	8.9500	9.1000	+3.175%	46	4,375	-30.549%
2025-04-15	8.7400	8.9500	8.6000	8.8200	-4.752%	192	4,352	-28.345%
2025-04-14	9.2600	9.2600	9.2600	9.2600	-7.952%	10	4,416	-31.749%
2025-04-10	9.6200	10.0700	9.6200	10.0600	+11.778%	20	4,426	-37.177%
2025-04-09	9.8000	10.2500	9.0000	9.0000	-3.949%	65	4,426	-29.778%
2025-04-08	9.3000	9.4400	9.3000	9.3700	+5.281%	13	4,402	-32.551%
2025-04-07	9.1000	9.5000	8.7100	8.9000	+5.575%	180	4,397	-28.989%
2025-04-04	7.4900	8.7000	7.4900	8.4300	+22.174%	586	4,534	-25.030%
2025-04-03	7.0000	7.0000	6.9000	6.9000	-1.709%	2	4,701	-8.406%
2025-04-02	6.9200	7.0200	6.9200	7.0200	+0.143%	19	4,703	-9.972%
2025-04-01	6.7800	7.0100	6.7800	7.0100	+8.682%	7	4,692	-9.843%
2025-03-31	6.8900	6.8900	6.4500	6.4500	-4.444%	38	4,689	-2.016%
2025-03-28	6.6700	6.7500	6.6700	6.7500	+8.521%	4	4,662	-6.370%
2025-03-25	5.9600	6.2200	5.9600	6.2200	+4.538%	5	4,662	+1.608%
2025-03-21	5.9800	6.1000	5.9500	5.9500	+0.847%	26	4,664	+6.218%
2025-03-20	6.0400	6.0400	5.9000	5.9000	-1.338%	4	4,667	+7.119%
2025-03-19	5.8900	5.9800	5.8900	5.9800	-2.764%	21	4,671	+5.686%
2025-03-17	6.2000	6.2000	6.1200	6.1500	-2.381%	23	4,652	+2.764%
2025-03-14	6.1500	6.3000	6.1500	6.3000	-1.254%	96	4,630	+0.317%
2025-03-13	6.1900	6.3800	6.1900	6.3800	+4.590%	2	4,580	-0.940%
2025-03-11	5.8000	6.1000	5.8000	6.1000	+14.232%	658	4,580	+3.607%
2025-03-10	5.5500	5.5800	5.2700	5.3400	-6.151%	1,043	3,922	+18.352%
2025-03-07	5.7100	5.7100	5.6500	5.6900	-4.370%	26	3,038	+11.072%
2025-03-06	6.1000	6.1000	5.9500	5.9500	-4.494%	4	3,032	+6.218%
2025-03-05	6.2500	6.2500	6.2000	6.2300	+0.646%	10	3,032	+1.445%
2025-03-04	6.2700	6.2700	6.0200	6.1900	+2.824%	14	3,022	+2.100%
2025-03-03	5.5800	6.0400	5.5300	6.0200	+2.555%	581	3,031	+4.983%
2025-02-28	5.9500	5.9500	5.8700	5.8700	+5.766%	4	2,543	+7.666%
2025-02-26	5.5700	5.6900	5.5500	5.5500	-1.596%	23	2,542	+13.874%
2025-02-25	5.4000	5.6400	5.4000	5.6400	+2.545%	6	2,559	+12.057%
2025-02-24	5.5000	5.5000	5.5000	5.5000	-5.172%	1	2,564	+14.909%
2025-02-21	5.8300	5.8300	5.8000	5.8000	-4.132%	6	2,564	+8.966%
2025-02-19	6.0700	6.0700	6.0500	6.0500	-1.305%	10	2,562	+4.463%
2025-02-18	6.1300	6.1300	6.1300	6.1300	-0.325%	15	2,552	+3.100%
2025-02-12	6.2000	6.2200	6.1500	6.1500	-1.600%	13	2,537	+2.764%
2025-02-11	6.1500	6.2500	6.1000	6.2500	+0.969%	33	2,528	+1.120%
2025-02-07	6.3000	6.3000	6.1500	6.1900	+4.915%	12	2,543	+2.100%
2025-02-06	5.6000	5.9300	5.6000	5.9000	+5.735%	34	2,543	+7.119%
2025-02-05	6.0000	6.0000	5.5800	5.5800	-7.000%	112	2,509	+13.262%
2025-02-04	6.0000	6.0000	6.0000	6.0000	+7.143%	10	2,409	+5.333%
2025-02-03	5.7500	5.7500	5.6000	5.6000	+0.901%	501	2,399	+12.857%
2025-01-31	5.5500	5.5500	5.5500	5.5500	+3.545%	4	1,899	+13.874%
2025-01-30	5.3400	5.3600	5.3000	5.3600	+1.132%	8	1,897	+17.910%
2025-01-29	5.3000	5.3000	5.3000	5.3000	-1.852%	2	1,889	+19.245%
2025-01-28	5.4000	5.4000	5.4000	5.4000	+0.935%	10	1,888	+17.037%
2025-01-27	5.4800	5.4800	5.3500	5.3500	-7.759%	2	1,878	+18.131%
2025-01-24	5.8000	5.8000	5.8000	5.8000	-3.333%	6	1,876	+8.966%
2025-01-22	6.0000	6.0000	6.0000	6.0000	+5.634%	10	1,873	+5.333%
2025-01-21	5.7000	5.7800	5.6500	5.6800	-5.333%	473	1,863	+11.268%
2025-01-16	6.0000	6.0000	6.0000	6.0000	+4.348%	20	1,535	+5.333%
2025-01-14	5.7500	5.7500	5.7500	5.7500	+3.604%	2	1,515	+9.913%
2025-01-10	5.5500	5.5500	5.5500	5.5500	-2.802%	8	1,513	+13.874%
2025-01-08	5.3000	5.7100	5.3000	5.7100	-1.552%	200	1,328	+10.683%
2025-01-06	5.8000	5.8000	5.8000	5.8000	0.000%	1	1,328	+8.966%
2025-01-02	5.8800	5.8800	5.8000	5.8000	+1.754%	5	1,328	+8.966%
2024-12-27	5.6100	5.7000	5.6100	5.7000	+1.243%	202	1,325	+10.877%
2024-12-26	5.6300	5.6300	5.6300	5.6300	-6.167%	10	1,231	+12.256%
2024-12-20	6.0000	6.0000	6.0000	6.0000	-3.226%	4	1,241	+5.333%
2024-12-19	6.2000	6.2000	6.2000	6.2000	+1.639%	10	1,245	+1.935%
2024-12-18	5.9300	6.1000	5.9300	6.1000	+1.667%	12	1,235	+3.607%
2024-12-17	5.9000	6.1500	5.9000	6.0000	-8.397%	48	1,233	+5.333%
2024-12-16	6.3000	6.5500	6.3000	6.5500	+3.150%	71	1,269	-3.511%
2024-12-13	6.3600	6.5800	6.3000	6.3500	-0.781%	126	1,218	-0.472%
2024-12-12	6.3000	6.4000	6.2500	6.4000	0.000%	30	1,166	-1.250%
2024-12-11	6.4000	6.4000	6.4000	6.4000	+5.960%	5	1,137	-1.250%
2024-12-10	6.0400	6.0400	6.0400	6.0400	+8.438%	5	1,132	+4.636%
2024-12-09	5.5800	5.5800	5.5700	5.5700	-7.934%	5	1,127	+13.465%
2024-12-06	5.7700	6.1000	5.7400	6.0500	-3.200%	176	1,122	+4.463%
2024-12-05	6.3600	6.3600	6.2200	6.2500	-1.884%	56	1,124	+1.120%
2024-12-04	6.1300	6.3700	6.1300	6.3700	+6.344%	66	1,166	-0.785%
2024-12-03	6.0000	6.0000	5.9900	5.9900	+1.525%	16	1,166	+5.509%
2024-12-02	5.9000	5.9000	5.9000	5.9000	-0.673%	10	1,150	+7.119%
2024-11-27	5.9500	5.9500	5.9400	5.9400	+4.211%	18	1,143	+6.397%
2024-11-25	5.7000	5.7000	5.7000	5.7000	-5.785%	2	1,143	+10.877%
2024-11-22	6.4900	6.4900	6.0500	6.0500	-6.202%	200	1,142	+4.463%
2024-11-21	6.5000	6.5500	6.4500	6.4500	-1.527%	424	1,240	-2.016%
2024-11-20	6.5000	6.5500	6.5000	6.5500	-3.107%	208	1,636	-3.511%
2024-11-19	5.9600	6.7600	5.9600	6.7600	+4.000%	150	1,432	-6.509%
2024-11-18	5.7700	6.5000	5.4400	6.5000	-4.412%	150	1,282	-2.769%
2024-11-15	6.3200	6.8200	6.0900	6.8000	+14.478%	750	1,133	-7.059%
2024-11-14	5.5500	5.9400	5.5500	5.9400	+4.211%	46	896	+6.397%
2024-11-12	5.6200	5.7100	5.6200	5.7000	+1.064%	13	853	+10.877%
2024-11-11	5.4700	5.6400	5.4700	5.6400	+6.415%	6	840	+12.057%
2024-11-08	5.4500	5.4500	5.3000	5.3000	-5.018%	4	834	+19.245%
2024-11-07	5.2000	5.5800	4.8800	5.5800	+5.085%	29	833	+13.262%
2024-11-06	5.1500	5.4300	5.1500	5.3100	+3.107%	54	810	+19.021%
2024-11-05	5.1500	5.1500	5.1500	5.1500	+0.980%	1	756	+22.718%
2024-11-04	5.1000	5.1000	5.1000	5.1000	+2.000%	1	755	+23.922%
2024-11-01	4.8500	5.0000	4.8500	5.0000	+6.383%	204	754	+26.400%
2024-10-30	5.0600	5.0600	4.7000	4.7000	-1.053%	3	652	+34.468%
2024-10-29	4.4500	5.0000	4.4500	4.7500	+2.151%	67	651	+33.053%
2024-10-28	4.6500	4.6500	4.6500	4.6500	-3.527%	1	584	+35.914%
2024-10-25	4.7000	4.8200	4.7000	4.8200	+4.783%	6	583	+31.120%
2024-10-24	4.6000	4.6000	4.6000	4.6000	0.000%	1	580	+37.391%
2024-10-23	4.6000	4.6000	4.6000	4.6000	0.000%	1	579	+37.391%
2024-10-22	4.7500	4.7500	4.6000	4.6000	+0.877%	2	578	+37.391%
2024-10-21	4.5500	4.5600	4.5500	4.5600	+1.333%	21	576	+38.596%
2024-10-18	4.5000	4.5000	4.4800	4.5000	+3.448%	14	556	+40.444%
2024-10-17	4.2800	4.5000	4.2800	4.3500	+2.353%	33	549	+45.287%
2024-10-16	4.2300	4.2500	4.2300	4.2500	0.000%	11	516	+48.706%
2024-10-15	4.3500	4.3500	4.2500	4.2500	-5.556%	2	505	+48.706%
2024-10-14	4.5300	4.6000	4.5000	4.5000	-2.174%	4	505	+40.444%
2024-10-11	4.6000	4.6400	4.5500	4.6000	+2.450%	50	503	+37.391%
2024-10-10	4.4000	4.4900	4.4000	4.4900	+5.399%	2	478	+40.757%
2024-10-09	4.3500	4.3500	4.0000	4.2600	-6.374%	24	476	+48.357%
2024-10-08	4.5500	4.5500	4.5500	4.5500	-0.871%	10	495	+38.901%
2024-10-07	4.4500	4.6800	4.4300	4.5900	-6.327%	122	485	+37.691%
2024-10-04	4.9000	4.9000	4.9000	4.9000	-3.162%	6	364	+28.980%
2024-10-03	4.9500	5.0600	4.9000	5.0600	+1.200%	135	361	+24.901%
2024-10-02	5.0000	5.0000	5.0000	5.0000	0.000%	1	247	+26.400%
2024-10-01	5.0000	5.0000	4.9000	5.0000	+3.093%	5	246	+26.400%
2024-09-30	4.8500	4.8500	4.8500	4.8500	+3.191%	10	242	+30.309%
2024-09-27	4.7000	4.7000	4.7000	4.7000	-2.287%	20	232	+34.468%
2024-09-26	4.6200	4.8300	4.6200	4.8100	+0.208%	21	222	+31.393%
2024-09-25	4.8000	4.8000	4.8000	4.8000	+5.495%	1	201	+31.667%
2024-09-24	4.5000	4.5500	4.5000	4.5500	0.000%	2	200	+38.901%
2024-09-23	4.5500	4.5500	4.5500	4.5500	+1.111%	1	198	+38.901%
2024-09-20	4.5400	4.7000	4.5000	4.5000	0.000%	28	197	+40.444%
2024-09-19	4.5000	4.5000	4.5000	4.5000	+6.635%	2	183	+40.444%
2024-09-18	4.3700	4.3700	4.2200	4.2200	-4.091%	11	181	+49.763%
2024-09-17	4.4000	4.4000	4.4000	4.4000	0.000%	150	170	+43.636%
2024-09-16	4.4000	4.4000	4.4000	4.4000	0.000%	20	20	+43.636%