Dark

PFE20271217C20
PFE Dec 17 2027 20.00 Call (PFE271217C00020000)
option OPRA

EOD

Aug 20, 2026

8.43-2.768%(-0.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.5000	8.5000	8.4300	8.4300	-2.768%	3	2,550	0.000%
2026-08-19	8.2200	8.7700	8.2200	8.6700	+12.597%	1,039	2,549	-2.768%
2026-08-18	7.6000	7.7000	7.6000	7.7000	+4.478%	23	3,547	+9.481%
2026-08-17	7.4500	7.4500	7.3700	7.3700	+10.000%	2	3,562	+14.383%
2026-08-14	6.7000	6.7000	6.7000	6.7000	-4.286%	50	3,561	+25.821%
2026-08-13	7.0000	7.0000	7.0000	7.0000	+2.941%	1	3,611	+20.429%
2026-08-12	6.8000	6.8000	6.7000	6.8000	-9.333%	60	3,612	+23.971%
2026-08-11	7.5000	7.5000	7.5000	7.5000	0.000%	2	3,668	+12.400%
2026-08-10	7.4000	7.5500	7.4000	7.5000	+4.895%	110	3,670	+12.400%
2026-08-07	6.7300	7.1500	6.7300	7.1500	+6.716%	113	3,774	+17.902%
2026-08-06	6.5500	6.7000	6.4500	6.7000	+5.512%	43	3,847	+25.821%
2026-08-05	6.2500	6.3500	6.0800	6.3500	+4.959%	12	3,878	+32.756%
2026-08-04	5.8500	6.2500	5.7200	6.0500	+4.310%	182	3,881	+39.339%
2026-08-03	5.7500	5.8000	5.7500	5.8000	+1.754%	100	4,059	+45.345%
2026-07-31	5.7000	5.7000	5.7000	5.7000	+2.334%	25	3,996	+47.895%
2026-07-30	5.5300	5.5700	5.5300	5.5700	-7.934%	7	4,021	+51.346%
2026-07-29	6.0500	6.0500	6.0500	6.0500	-1.144%	1	4,027	+39.339%
2026-07-28	6.1200	6.1200	6.1200	6.1200	+9.874%	1	4,028	+37.745%
2026-07-27	5.7000	5.7000	5.5700	5.5700	+1.642%	17	4,029	+51.346%
2026-07-23	5.3500	5.4800	5.3500	5.4800	+4.381%	120	4,043	+53.832%
2026-07-20	5.3600	5.3600	5.2500	5.2500	-5.405%	23	4,063	+60.571%
2026-07-17	5.8500	5.8500	5.5500	5.5500	+1.835%	3	4,073	+51.892%
2026-07-16	5.6000	5.6000	5.4500	5.4500	+6.031%	3	4,076	+54.679%
2026-07-15	5.1000	5.1400	5.1000	5.1400	+2.800%	2	4,077	+64.008%
2026-07-13	4.8800	5.0500	4.8800	5.0000	+2.041%	31	4,078	+68.600%
2026-07-10	4.9000	4.9000	4.9000	4.9000	+3.594%	1	4,102	+72.041%
2026-07-09	4.6500	4.7400	4.6500	4.7300	+0.638%	8	4,101	+78.224%
2026-07-08	4.8000	4.8000	4.7000	4.7000	+1.293%	23	4,106	+79.362%
2026-07-07	4.6000	4.6800	4.5500	4.6400	+4.270%	15	4,106	+81.681%
2026-07-06	4.7000	4.7000	4.3000	4.4500	-11.000%	47	4,102	+89.438%
2026-07-02	4.7500	5.0000	4.7500	5.0000	+11.111%	72	4,094	+68.600%
2026-07-01	4.7500	4.7500	4.5000	4.5000	-4.255%	11	4,094	+87.333%
2026-06-30	4.7000	4.7000	4.7000	4.7000	-4.082%	10	4,091	+79.362%
2026-06-29	5.0000	5.0000	4.7500	4.9000	+3.158%	9	4,082	+72.041%
2026-06-26	4.7500	4.8000	4.7500	4.7500	+8.200%	12	4,085	+77.474%
2026-06-25	4.8500	4.8500	4.3900	4.3900	-4.565%	84	4,086	+92.027%
2026-06-24	5.1500	5.1800	4.6000	4.6000	-11.538%	142	4,088	+83.261%
2026-06-23	5.3500	5.3500	5.2000	5.2000	-9.565%	50	4,079	+62.115%
2026-06-18	6.1000	6.1000	5.5000	5.7500	-9.449%	94	4,137	+46.609%
2026-06-17	6.3500	6.3500	6.3500	6.3500	-5.506%	1	4,137	+32.756%
2026-06-15	6.7200	6.7200	6.7200	6.7200	+1.818%	5	4,137	+25.446%
2026-06-11	6.6000	6.6000	6.6000	6.6000	+7.492%	20	4,137	+27.727%
2026-06-10	6.2800	6.2800	6.1400	6.1400	-0.163%	3	4,137	+37.296%
2026-06-08	6.5000	6.5900	6.0000	6.1500	-1.600%	27	4,139	+37.073%
2026-06-04	6.2500	6.2500	6.2500	6.2500	+5.574%	10	4,148	+34.880%
2026-06-02	6.0000	6.0000	5.9200	5.9200	-10.977%	6	4,148	+42.399%
2026-05-29	6.6500	6.6500	6.6500	6.6500	-4.317%	1	4,145	+26.767%
2026-05-27	6.8500	6.9500	6.8500	6.9500	+11.200%	3	4,144	+21.295%
2026-05-22	6.2500	6.2500	6.2500	6.2500	-2.344%	2	4,145	+34.880%
2026-05-20	6.4000	6.4000	6.4000	6.4000	+1.587%	2	4,143	+31.719%
2026-05-19	6.2500	6.5500	6.2500	6.3000	+5.882%	8	4,143	+33.810%
2026-05-18	5.9500	5.9500	5.9500	5.9500	-0.833%	2	4,143	+41.681%
2026-05-15	6.1000	6.1700	6.0000	6.0000	-6.396%	28	4,143	+40.500%
2026-05-14	6.5000	6.5000	6.4100	6.4100	-2.879%	3	4,154	+31.513%
2026-05-13	6.6000	6.6000	6.6000	6.6000	+1.227%	1	4,155	+27.727%
2026-05-11	6.6000	6.6000	6.5200	6.5200	+2.516%	69	4,155	+29.294%
2026-05-08	6.3000	6.6300	6.3000	6.3600	-3.636%	22	4,209	+32.547%
2026-05-07	6.6000	6.6000	6.6000	6.6000	-1.932%	2	4,191	+27.727%
2026-05-05	6.7300	6.7300	6.7300	6.7300	+1.355%	2	4,332	+25.260%
2026-05-04	6.6500	6.6500	6.5000	6.6400	-1.190%	15	4,333	+26.958%
2026-05-01	6.7100	6.7200	6.7100	6.7200	-4.410%	3	4,334	+25.446%
2026-04-30	7.0300	7.0300	7.0300	7.0300	+4.303%	3	4,334	+19.915%
2026-04-29	6.8500	6.8500	6.7300	6.7400	-0.882%	12	4,337	+25.074%
2026-04-28	7.0000	7.0000	6.8000	6.8000	-6.207%	2	4,328	+23.971%
2026-04-24	7.2600	7.2600	7.1500	7.2500	+1.399%	11	4,327	+16.276%
2026-04-22	7.4000	7.4000	7.1000	7.1500	-7.143%	10	4,316	+17.902%
2026-04-21	7.7700	7.7700	7.7000	7.7000	-3.023%	51	4,314	+9.481%
2026-04-20	7.9000	7.9500	7.9000	7.9400	+1.795%	20	4,314	+6.171%
2026-04-17	7.8000	7.8000	7.8000	7.8000	+3.311%	10	4,331	+8.077%
2026-04-16	7.5700	7.5700	7.5300	7.5500	+0.667%	7	4,341	+11.656%
2026-04-14	7.5000	7.5000	7.5000	7.5000	+2.180%	1	4,345	+12.400%
2026-04-13	7.2200	7.3500	7.2200	7.3400	+1.944%	7	4,345	+14.850%
2026-04-10	7.5000	7.5000	7.2000	7.2000	-5.882%	24	4,346	+17.083%
2026-04-09	7.6500	7.6500	7.6500	7.6500	+2.000%	1	4,366	+10.196%
2026-04-08	7.6000	7.6000	7.5000	7.5000	-6.250%	36	4,366	+12.400%
2026-04-07	8.0000	8.0000	8.0000	8.0000	-5.549%	17	4,367	+5.375%
2026-04-06	8.4700	8.4700	8.4700	8.4700	-2.644%	1	4,367	-0.472%
2026-04-02	8.6300	8.7000	8.6300	8.7000	-2.247%	4	4,367	-3.103%
2026-04-01	8.9000	8.9000	8.9000	8.9000	+2.299%	2	4,367	-5.281%
2026-03-31	8.3600	8.7000	8.3600	8.7000	+8.075%	19	4,369	-3.103%
2026-03-30	8.0500	8.0500	8.0500	8.0500	+1.004%	5	4,373	+4.720%
2026-03-26	7.9500	8.0500	7.9500	7.9700	+9.178%	9	4,378	+5.772%
2026-03-23	7.3000	7.3000	7.3000	7.3000	-2.667%	5	4,379	+15.479%
2026-03-20	7.7600	7.7600	7.3500	7.5000	-4.701%	7	4,379	+12.400%
2026-03-19	7.8700	7.8700	7.8700	7.8700	-1.625%	1	4,381	+7.116%
2026-03-17	7.6000	8.0000	7.6000	8.0000	+11.888%	7	4,381	+5.375%
2026-03-16	7.1500	7.1500	7.1500	7.1500	-0.832%	1	4,375	+17.902%
2026-03-13	7.2100	7.2100	7.2100	7.2100	-3.867%	5	4,374	+16.921%
2026-03-12	7.5000	7.5000	7.5000	7.5000	-0.662%	1	4,372	+12.400%
2026-03-11	7.5500	7.5500	7.5500	7.5500	+0.667%	1	4,372	+11.656%
2026-03-10	7.5000	7.5000	7.5000	7.5000	+1.626%	5	4,373	+12.400%
2026-03-06	7.3800	7.3800	7.3800	7.3800	+8.529%	15	4,374	+14.228%
2026-03-05	6.8000	6.8000	6.8000	6.8000	-4.225%	1	4,383	+23.971%
2026-03-04	7.1000	7.1000	7.1000	7.1000	+4.412%	2	4,382	+18.732%
2026-03-03	7.3500	7.3900	6.8000	6.8000	-13.924%	33	4,382	+23.971%
2026-02-27	7.7000	7.9000	7.7000	7.9000	+4.775%	41	4,416	+6.709%
2026-02-25	7.5700	7.5700	7.5400	7.5400	-3.333%	2	4,458	+11.804%
2026-02-24	7.8000	7.8000	7.8000	7.8000	+3.311%	10	4,458	+8.077%
2026-02-23	7.4800	7.5500	7.4800	7.5500	+6.338%	53	4,448	+11.656%
2026-02-20	7.1000	7.1000	7.1000	7.1000	-3.533%	1	4,464	+18.732%
2026-02-19	7.3600	7.3600	7.3600	7.3600	-10.244%	2	4,465	+14.538%
2026-02-12	8.1500	8.2000	8.1500	8.2000	-0.606%	7	4,469	+2.805%
2026-02-11	8.1500	8.4000	8.1500	8.2500	+1.476%	6	4,476	+2.182%
2026-02-10	7.7500	8.2500	7.7500	8.1300	+8.400%	21	4,480	+3.690%
2026-02-09	7.5000	7.5000	7.5000	7.5000	-2.975%	2	4,483	+12.400%
2026-02-06	7.5000	7.9000	7.5000	7.7300	+5.170%	14	4,485	+9.056%
2026-02-05	7.5700	7.7200	7.3500	7.3500	+0.685%	144	4,495	+14.694%
2026-02-04	6.7400	7.5000	6.6000	7.3000	+13.178%	16	4,509	+15.479%
2026-02-03	6.6500	6.6500	6.3000	6.4500	-10.665%	62	4,521	+30.698%
2026-02-02	7.3000	7.4300	7.1300	7.2200	+4.638%	48	4,511	+16.759%
2026-01-29	6.7500	6.9000	6.7500	6.9000	+6.154%	12	4,536	+22.174%
2026-01-28	6.7500	6.7700	6.5000	6.5000	-7.932%	12	4,535	+29.692%
2026-01-27	6.5600	7.3000	6.5600	7.0600	+9.969%	108	4,539	+19.405%
2026-01-26	6.5200	6.5200	6.4200	6.4200	+0.312%	2	4,604	+31.308%
2026-01-23	6.2900	6.4000	6.2900	6.4000	-0.775%	2	4,606	+31.719%
2026-01-22	6.5000	6.5600	6.4000	6.4500	+4.878%	51	4,605	+30.698%
2026-01-21	5.9500	6.1500	5.9500	6.1500	+4.237%	51	4,651	+37.073%
2026-01-20	5.9000	5.9000	5.9000	5.9000	-4.065%	3	4,655	+42.881%
2026-01-16	6.2000	6.2000	6.1500	6.1500	-1.600%	17	4,650	+37.073%
2026-01-15	6.1500	6.3000	6.1500	6.2500	+1.626%	29	4,650	+34.880%
2026-01-14	5.8100	6.1800	5.8100	6.1500	+8.850%	68	4,654	+37.073%
2026-01-13	5.7300	5.7300	5.6000	5.6500	-1.739%	79	4,635	+49.204%
2026-01-12	6.1500	6.1500	5.7500	5.7500	-3.361%	30	4,701	+46.609%
2026-01-07	5.9500	5.9500	5.9500	5.9500	-0.833%	5	4,721	+41.681%
2026-01-06	6.2000	6.2500	6.0000	6.0000	+4.530%	18	4,721	+40.500%
2026-01-05	5.8000	5.8000	5.6500	5.7400	-1.880%	34	4,721	+46.864%
2026-01-02	5.7500	5.8500	5.7000	5.8500	+5.405%	31	4,732	+44.103%
2025-12-31	5.5000	5.5500	5.5000	5.5500	-1.070%	115	4,794	+51.892%
2025-12-30	5.6500	5.6500	5.6000	5.6100	-0.708%	13	4,794	+50.267%
2025-12-29	5.6000	5.7500	5.6000	5.6500	0.000%	110	4,794	+49.204%
2025-12-26	5.6500	5.6500	5.6200	5.6500	+0.893%	16	4,898	+49.204%
2025-12-23	5.7500	5.7500	5.1500	5.6000	-5.085%	19	4,903	+50.536%
2025-12-22	5.9000	5.9000	5.9000	5.9000	-3.279%	2	4,913	+42.881%
2025-12-19	6.1000	6.1000	6.1000	6.1000	+5.172%	11	4,913	+38.197%
2025-12-18	5.8000	5.8000	5.8000	5.8000	-0.685%	11	4,913	+45.345%
2025-12-17	5.9500	5.9500	5.8400	5.8400	-2.013%	33	4,902	+44.349%
2025-12-16	6.9700	6.9700	5.1500	5.9600	-12.353%	206	4,872	+41.443%
2025-12-15	6.8000	6.8000	6.8000	6.8000	+3.817%	1	4,843	+23.971%
2025-12-12	6.5500	6.5500	6.5500	6.5500	-0.908%	20	4,844	+28.702%
2025-12-11	6.6100	6.6100	6.6100	6.6100	+5.760%	2	4,864	+27.534%
2025-12-10	6.1500	6.2500	6.1000	6.2500	+4.167%	19	4,864	+34.880%
2025-12-09	6.3500	6.3500	6.0000	6.0000	-11.374%	33	4,854	+40.500%
2025-12-08	6.7500	6.8000	6.7400	6.7700	+0.296%	71	4,852	+24.520%
2025-12-05	6.5500	6.7500	6.5500	6.7500	+6.299%	2	4,847	+24.889%
2025-12-04	6.2000	6.4100	6.2000	6.3500	+6.365%	28	4,849	+32.756%
2025-12-02	5.9500	5.9700	5.9500	5.9700	-2.131%	4	4,866	+41.206%
2025-12-01	6.2000	6.2000	6.1000	6.1000	-6.009%	2	4,864	+38.197%
2025-11-26	6.4200	6.4900	6.4200	6.4900	+0.620%	15	4,876	+29.892%
2025-11-25	6.6500	6.6500	6.3700	6.4500	+9.322%	85	4,876	+30.698%
2025-11-24	6.2000	6.2000	5.9000	5.9000	-2.479%	4	4,847	+42.881%
2025-11-21	6.3000	6.3200	6.0500	6.0500	+10.000%	111	4,848	+39.339%
2025-11-20	5.7000	5.7000	5.5000	5.5000	-12.698%	12	4,948	+53.273%
2025-11-18	6.0900	6.3300	6.0500	6.3000	+3.279%	28	4,950	+33.810%
2025-11-17	6.1000	6.1000	6.1000	6.1000	0.000%	1	4,959	+38.197%
2025-11-14	5.9500	6.4000	5.9500	6.1000	-9.361%	160	4,959	+38.197%
2025-11-13	6.7000	7.0000	6.5500	6.7300	+7.680%	75	4,982	+25.260%
2025-11-11	5.6700	6.2500	5.6700	6.2500	+17.925%	253	5,054	+34.880%
2025-11-10	5.3700	5.3700	5.1000	5.3000	-3.636%	125	5,287	+59.057%
2025-11-07	5.5000	5.5000	5.5000	5.5000	0.000%	25	5,229	+53.273%
2025-11-06	5.6100	5.6100	5.3000	5.5000	+10.000%	158	5,229	+53.273%
2025-11-05	5.2000	5.2500	5.0000	5.0000	-2.153%	54	5,151	+68.600%
2025-11-04	5.3500	5.3500	5.1100	5.1100	-3.585%	3	5,135	+64.971%
2025-11-03	5.3000	5.3000	5.3000	5.3000	-0.935%	1	5,136	+59.057%
2025-10-31	5.3500	5.3500	5.3500	5.3500	+7.000%	1	5,136	+57.570%
2025-10-30	5.0000	5.0000	5.0000	5.0000	-1.961%	2	5,135	+68.600%
2025-10-29	5.1000	5.1000	5.1000	5.1000	-1.923%	5	5,135	+65.294%
2025-10-28	5.2500	5.2500	5.2000	5.2000	-3.704%	10	5,130	+62.115%
2025-10-27	5.6500	5.6500	5.4000	5.4000	-0.369%	8	5,117	+56.111%
2025-10-24	5.4800	5.4800	5.4200	5.4200	-1.455%	7	5,117	+55.535%
2025-10-22	5.5000	5.5000	5.5000	5.5000	+1.852%	1	5,114	+53.273%
2025-10-20	5.4000	5.4000	5.4000	5.4000	-2.703%	2	5,114	+56.111%
2025-10-17	5.1700	5.5500	5.1500	5.5500	+8.398%	9	5,113	+51.892%
2025-10-16	5.3000	5.3500	5.1200	5.1200	-1.538%	19	5,111	+64.648%
2025-10-15	5.2000	5.3000	5.2000	5.2000	-6.306%	5	5,117	+62.115%
2025-10-14	5.5500	5.5500	5.5500	5.5500	0.000%	2	5,117	+51.892%
2025-10-13	5.7000	5.7000	5.5500	5.5500	-4.145%	22	5,117	+51.892%
2025-10-10	5.9000	5.9000	5.7900	5.7900	-2.525%	18	5,119	+45.596%
2025-10-09	6.0000	6.0900	5.9400	5.9400	-6.161%	14	5,101	+41.919%
2025-10-08	6.7500	6.7500	6.3300	6.3300	-6.222%	9	5,096	+33.175%
2025-10-07	7.0800	7.0800	6.5000	6.7500	+3.846%	191	5,099	+24.889%
2025-10-06	7.4300	7.4300	6.5000	6.5000	-17.303%	38	5,099	+29.692%
2025-10-03	7.6500	7.9700	7.6500	7.8600	+4.106%	56	5,129	+7.252%
2025-10-02	7.4500	7.5500	6.7000	7.5500	-1.307%	178	5,115	+11.656%
2025-10-01	6.4000	7.8000	6.4000	7.6500	+26.446%	186	5,146	+10.196%
2025-09-30	5.3000	6.2000	4.7000	6.0500	+26.042%	3,175	5,250	+39.339%
2025-09-29	4.7500	4.8000	4.7000	4.8000	+3.226%	14	6,717	+75.625%
2025-09-25	4.9000	4.9000	4.6500	4.6500	-6.061%	94	6,709	+81.290%
2025-09-24	4.9500	5.0500	4.9500	4.9500	-1.000%	29	6,638	+70.303%
2025-09-23	5.1500	5.1500	5.0000	5.0000	-3.846%	53	6,635	+68.600%
2025-09-22	5.0000	5.4000	5.0000	5.2000	+8.333%	24	6,626	+62.115%
2025-09-19	4.8000	4.8500	4.7000	4.8000	-2.041%	84	6,626	+75.625%
2025-09-18	4.8000	4.9000	4.8000	4.9000	0.000%	77	6,565	+72.041%
2025-09-17	4.6700	5.1000	4.6700	4.9000	+3.158%	149	6,508	+72.041%
2025-09-16	4.9000	5.0000	4.7000	4.7500	-2.062%	104	6,485	+77.474%
2025-09-15	4.9000	4.9000	4.6200	4.8500	0.000%	80	6,425	+73.814%
2025-09-12	5.3100	5.3100	4.7000	4.8500	-10.185%	501	6,421	+73.814%
2025-09-11	5.2500	5.4000	5.2500	5.4000	+3.846%	112	6,217	+56.111%
2025-09-10	5.3000	5.3000	5.1200	5.2000	-3.525%	76	6,192	+62.115%
2025-09-09	5.3500	5.4500	5.3500	5.3900	+3.257%	192	6,166	+56.401%
2025-09-08	5.3000	5.3000	5.0700	5.2200	-4.570%	66	6,184	+61.494%
2025-09-05	5.3000	5.4800	5.3000	5.4700	+5.192%	7	6,152	+54.113%
2025-09-04	5.3500	5.3500	5.0200	5.2000	-4.587%	139	6,149	+62.115%
2025-09-03	5.6500	5.6500	5.4500	5.4500	-2.679%	384	6,057	+54.679%
2025-09-02	5.5000	5.6000	5.4000	5.6000	+5.860%	31	5,753	+50.536%
2025-08-29	5.4500	5.4600	5.2000	5.2900	-0.564%	22	5,746	+59.357%
2025-08-28	5.5800	5.5800	5.1900	5.3200	-6.667%	105	5,746	+58.459%
2025-08-27	5.7000	5.7300	5.5800	5.7000	+0.885%	15	5,657	+47.895%
2025-08-26	5.8000	5.8000	5.6500	5.6500	-3.748%	31	5,655	+49.204%
2025-08-25	6.3500	6.3500	5.8700	5.8700	-8.138%	95	5,625	+43.612%
2025-08-22	6.6800	6.6800	6.3500	6.3900	-0.467%	34	5,552	+31.925%
2025-08-21	6.2500	6.5000	6.2500	6.4200	+5.246%	174	5,526	+31.308%
2025-08-20	6.2000	6.2000	6.0000	6.1000	+3.390%	16	5,506	+38.197%
2025-08-19	5.9800	5.9800	5.9000	5.9000	0.000%	9	5,507	+42.881%
2025-08-18	5.9000	5.9000	5.9000	5.9000	+0.170%	10	5,509	+42.881%
2025-08-15	5.8500	5.9000	5.8000	5.8900	+1.552%	1,208	5,509	+43.124%
2025-08-14	5.9000	5.9000	5.8000	5.8000	+0.870%	7	4,562	+45.345%
2025-08-13	5.5000	5.7700	5.5000	5.7500	+7.477%	77	4,562	+46.609%
2025-08-12	5.3500	5.3500	5.3500	5.3500	-0.926%	21	4,550	+57.570%
2025-08-11	5.5000	5.5000	5.3500	5.4000	0.000%	24	4,547	+56.111%
2025-08-08	5.0200	5.4000	5.0200	5.4000	+5.882%	37	4,529	+56.111%
2025-08-07	4.9000	5.2500	4.8500	5.1000	+5.372%	8	4,524	+65.294%
2025-08-06	5.4000	5.4000	4.7600	4.8400	-13.879%	104	4,521	+74.174%
2025-08-05	5.0500	5.7000	5.0500	5.6200	+15.876%	144	4,494	+50.000%
2025-08-04	4.7300	4.8500	4.6000	4.8500	+5.435%	8	4,525	+73.814%
2025-08-01	4.5200	4.6500	4.4500	4.6000	+2.450%	52	4,523	+83.261%
2025-07-31	4.8000	4.9000	4.4300	4.4900	-8.367%	108	4,532	+87.751%
2025-07-30	5.2000	5.2000	4.9000	4.9000	-5.769%	38	4,499	+72.041%
2025-07-29	5.2000	5.3000	5.0100	5.2000	-2.804%	51	4,498	+62.115%
2025-07-28	5.4500	5.4500	5.1500	5.3500	-6.140%	126	4,476	+57.570%
2025-07-25	5.7000	5.7000	5.5200	5.7000	-1.724%	22	4,448	+47.895%
2025-07-24	5.9900	5.9900	5.8000	5.8000	-0.685%	105	4,439	+45.345%
2025-07-23	5.8500	5.9100	5.8400	5.8400	+3.363%	75	4,368	+44.349%
2025-07-22	5.2000	5.6500	5.2000	5.6500	+12.103%	30	4,332	+49.204%
2025-07-21	5.1500	5.2000	5.0000	5.0400	-3.077%	150	4,326	+67.262%
2025-07-18	5.2800	5.2800	5.1000	5.2000	0.000%	9	4,315	+62.115%
2025-07-17	5.3000	5.4200	5.2000	5.2000	-1.887%	32	4,308	+62.115%
2025-07-16	5.5500	5.5500	5.2900	5.3000	+0.189%	208	4,300	+59.057%
2025-07-15	5.8500	5.9300	5.2000	5.2900	-11.538%	148	4,283	+59.357%
2025-07-14	6.1000	6.1000	5.9000	5.9800	-2.447%	311	4,170	+40.970%
2025-07-11	6.1000	6.1300	6.0000	6.1300	-1.763%	15	4,119	+37.520%
2025-07-10	6.2000	6.5300	6.2000	6.2400	+2.128%	166	4,118	+35.096%
2025-07-09	5.9000	6.1700	5.9000	6.1100	+1.833%	303	4,017	+37.971%
2025-07-08	6.2000	6.3300	6.0000	6.0000	+1.523%	28	3,741	+40.500%
2025-07-07	6.0800	6.0800	5.7900	5.9100	-1.990%	4	3,720	+42.640%
2025-07-02	5.9000	6.0300	5.6900	6.0300	+4.325%	269	3,718	+39.801%
2025-07-01	5.4000	5.8700	5.4000	5.7800	+14.455%	131	3,473	+45.848%
2025-06-30	5.2000	5.2000	5.0500	5.0500	+0.398%	46	3,451	+66.931%
2025-06-27	5.2500	5.3300	5.0300	5.0300	-3.455%	17	3,405	+67.594%
2025-06-26	5.3000	5.3000	5.1900	5.2100	-3.519%	6	3,403	+61.804%
2025-06-24	5.1000	5.4000	5.1000	5.4000	+8.871%	22	3,401	+56.111%
2025-06-23	5.0000	5.0000	4.9300	4.9600	-2.554%	20	3,384	+69.960%
2025-06-20	5.1500	5.1500	5.0900	5.0900	-2.303%	12	3,368	+65.619%
2025-06-18	5.1000	5.2100	5.0500	5.2100	-0.951%	18	3,358	+61.804%
2025-06-17	5.3000	5.4000	5.1500	5.2600	-2.593%	58	3,358	+60.266%
2025-06-16	5.5000	5.6000	5.2500	5.4000	-5.263%	43	3,354	+56.111%
2025-06-13	5.6900	5.8000	5.6900	5.7000	-2.397%	26	3,346	+47.895%
2025-06-12	5.6500	5.8500	5.5900	5.8400	+5.225%	36	3,345	+44.349%
2025-06-11	5.7000	5.7000	5.5000	5.5500	+0.362%	25	3,351	+51.892%
2025-06-10	5.4000	5.5300	5.3500	5.5300	+4.340%	122	3,349	+52.441%
2025-06-09	5.0500	5.3500	5.0500	5.3000	-1.852%	54	3,311	+59.057%
2025-06-05	4.7000	5.4000	4.6400	5.4000	+10.204%	121	3,300	+56.111%
2025-06-04	5.0000	5.0000	4.8500	4.9000	+4.255%	71	3,125	+72.041%
2025-06-03	4.8400	4.8400	4.7000	4.7000	-3.093%	6	3,125	+79.362%
2025-06-02	4.7900	4.8700	4.7100	4.8500	-1.020%	23	3,121	+73.814%
2025-05-30	4.9000	5.0000	4.8000	4.9000	-0.609%	78	3,116	+72.041%
2025-05-29	4.7500	4.9500	4.7000	4.9300	+2.708%	19	3,096	+70.994%
2025-05-28	4.9600	5.0000	4.7500	4.8000	-4.000%	30	3,086	+75.625%
2025-05-27	5.0000	5.0500	5.0000	5.0000	+2.041%	19	3,060	+68.600%
2025-05-23	4.9500	4.9500	4.9000	4.9000	+4.255%	4	3,063	+72.041%
2025-05-22	4.6800	4.7000	4.5900	4.7000	-2.083%	144	3,063	+79.362%
2025-05-21	5.0000	5.0000	4.8000	4.8000	-2.041%	40	3,029	+75.625%
2025-05-20	4.9000	5.2100	4.9000	4.9000	+3.158%	1,005	2,990	+72.041%
2025-05-19	4.5000	4.7500	4.5000	4.7500	+6.027%	5	1,986	+77.474%
2025-05-16	4.3000	4.5000	4.3000	4.4800	+3.704%	146	1,984	+88.170%
2025-05-15	4.1000	4.3200	4.1000	4.3200	+8.000%	24	1,967	+95.139%
2025-05-14	4.3000	4.3000	3.9800	4.0000	-13.043%	151	1,955	+110.750%
2025-05-13	4.5000	4.6000	4.4000	4.6000	0.000%	389	1,829	+83.261%
2025-05-12	4.1000	4.6000	4.1000	4.6000	+10.843%	132	1,546	+83.261%
2025-05-09	4.3700	4.4700	4.1500	4.1500	-6.742%	64	1,544	+103.133%
2025-05-08	4.4700	4.6000	4.1800	4.4500	+3.009%	75	1,536	+89.438%
2025-05-07	4.4200	4.4200	4.2600	4.3200	-1.818%	6	1,518	+95.139%
2025-05-06	5.0000	5.0000	4.4000	4.4000	-13.556%	185	1,515	+91.591%
2025-05-05	5.2000	5.2400	5.0900	5.0900	-3.962%	60	1,359	+65.619%
2025-05-02	5.2000	5.3000	5.0700	5.3000	+2.713%	136	1,355	+59.057%
2025-05-01	5.3000	5.3000	5.0500	5.1600	-3.551%	117	1,350	+63.372%
2025-04-30	5.1000	5.4700	5.1000	5.3500	+6.362%	22	1,311	+57.570%
2025-04-29	5.0000	5.1500	4.8500	5.0300	+12.277%	23	1,310	+67.594%
2025-04-28	4.6000	4.6500	4.4800	4.4800	+1.587%	47	1,299	+88.170%
2025-04-25	4.4500	4.4500	4.4000	4.4100	+0.227%	52	1,294	+91.156%
2025-04-24	4.2500	4.4600	4.1800	4.4000	+2.326%	72	1,297	+91.591%
2025-04-23	4.6700	4.6700	4.1500	4.3000	-2.273%	72	1,279	+96.047%
2025-04-22	4.1000	4.4000	4.1000	4.4000	+8.374%	12	1,232	+91.591%
2025-04-21	3.9600	4.0600	3.9600	4.0600	-3.791%	60	1,227	+107.635%
2025-04-17	4.1700	4.2500	4.1700	4.2200	+4.455%	4	1,172	+99.763%
2025-04-16	4.1500	4.1500	4.0400	4.0400	-5.828%	49	1,172	+108.663%
2025-04-15	4.2100	4.4600	4.0900	4.2900	+3.874%	65	1,144	+96.503%
2025-04-14	4.1500	4.1900	3.8500	4.1300	+3.250%	100	1,135	+104.116%
2025-04-11	3.8600	4.1000	3.7000	4.0000	+3.896%	1,212	1,058	+110.750%
2025-04-10	4.1000	4.1000	3.7500	3.8500	-12.500%	425	655	+118.961%
2025-04-09	3.9000	4.4000	3.6500	4.4000	+17.333%	425	434	+91.591%
2025-04-08	4.0000	4.2000	3.7500	3.7500	0.000%	214	213	+124.800%