Dark

PFE20271217C22
PFE Dec 17 2027 22.00 Call (PFE271217C00022000)
option OPRA

EOD

Jul 7, 2026

3.44+7.165%(+0.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.3500	3.4400	3.3500	3.4400	+7.165%	4	3,199	0.000%
2026-07-06	3.3000	3.3000	3.0800	3.2100	-9.577%	12	3,203	+7.165%
2026-07-02	3.5500	3.5500	3.5500	3.5500	+10.938%	1	3,193	-3.099%
2026-07-01	3.3300	3.3500	3.2000	3.2000	-7.781%	104	3,193	+7.500%
2026-06-30	3.5000	3.5000	3.4000	3.4700	-0.573%	205	3,098	-0.865%
2026-06-29	3.4900	3.4900	3.4900	3.4900	-0.286%	2	3,098	-1.433%
2026-06-26	3.4900	3.5000	3.4900	3.5000	+11.111%	11	3,100	-1.714%
2026-06-25	3.3500	3.3500	3.1500	3.1500	-20.655%	43	3,100	+9.206%
2026-06-23	4.0000	4.0000	3.9700	3.9700	-4.567%	7	3,102	-13.350%
2026-06-22	4.2100	4.2100	4.1600	4.1600	-4.368%	48	3,104	-17.308%
2026-06-18	4.3500	4.3500	4.3500	4.3500	-14.706%	10	3,100	-20.920%
2026-06-17	5.1000	5.1000	5.1000	5.1000	+7.368%	1	3,100	-32.549%
2026-06-16	4.7500	4.7500	4.7500	4.7500	-9.351%	1	3,100	-27.579%
2026-06-12	5.2400	5.2400	5.2400	5.2400	-0.190%	2	3,100	-34.351%
2026-06-11	5.2000	5.2500	5.2000	5.2500	+10.526%	2	3,100	-34.476%
2026-06-10	4.7500	4.7500	4.7500	4.7500	-5.567%	2	3,100	-27.579%
2026-06-04	5.0300	5.0300	5.0300	5.0300	+4.792%	2	3,102	-31.610%
2026-06-02	4.6800	4.8000	4.6800	4.8000	+0.629%	51	3,104	-28.333%
2026-06-01	4.7500	4.7700	4.7500	4.7700	-7.915%	2	3,082	-27.883%
2026-05-28	5.1800	5.1800	5.1800	5.1800	-0.385%	3	3,081	-33.591%
2026-05-22	4.9700	5.2000	4.9300	5.2000	+4.000%	18	3,079	-33.846%
2026-05-21	5.0000	5.0000	5.0000	5.0000	+1.420%	4	3,093	-31.200%
2026-05-19	4.9300	4.9300	4.9300	4.9300	+8.590%	3	3,093	-30.223%
2026-05-18	4.5400	4.7000	4.5400	4.5400	-9.200%	18	3,091	-24.229%
2026-05-15	5.0000	5.0000	5.0000	5.0000	-0.398%	1	3,091	-31.200%
2026-05-14	5.1600	5.1600	5.0200	5.0200	-0.594%	7	3,101	-31.474%
2026-05-13	5.0500	5.0500	5.0500	5.0500	+3.061%	2	3,101	-31.881%
2026-05-12	4.9000	4.9000	4.9000	4.9000	-2.000%	1	3,101	-29.796%
2026-05-11	5.2700	5.3000	5.0000	5.0000	0.000%	12	3,101	-31.200%
2026-05-08	5.0000	5.0000	5.0000	5.0000	-0.596%	2	3,100	-31.200%
2026-05-06	5.1800	5.1800	5.0300	5.0300	-2.330%	25	3,102	-31.610%
2026-05-05	5.3000	5.3000	5.0000	5.1500	-0.579%	43	3,110	-33.204%
2026-05-04	5.0500	5.1800	5.0500	5.1800	+2.170%	24	3,148	-33.591%
2026-04-29	5.0700	5.0700	5.0700	5.0700	-3.429%	1	3,161	-32.150%
2026-04-28	5.9400	6.0000	5.2500	5.2500	-6.750%	18	3,162	-34.476%
2026-04-27	5.8500	5.8500	5.6300	5.6300	-2.087%	22	3,174	-38.899%
2026-04-24	5.6000	5.8000	5.6000	5.7500	+1.590%	5	3,194	-40.174%
2026-04-22	5.6600	5.6600	5.6600	5.6600	-4.068%	7	3,194	-39.223%
2026-04-17	5.9000	5.9000	5.9000	5.9000	-1.338%	5	3,197	-41.695%
2026-04-16	5.9800	5.9800	5.9800	5.9800	-1.157%	2	3,197	-42.475%
2026-04-14	6.1500	6.1500	6.0500	6.0500	+4.671%	5	3,199	-43.140%
2026-04-09	5.7800	5.7800	5.7800	5.7800	-5.556%	1	3,200	-40.484%
2026-04-08	6.1200	6.1200	6.1200	6.1200	+27.500%	1	3,199	-43.791%
2026-04-07	4.8000	4.8000	4.8000	4.8000	-27.602%	1	3,199	-28.333%
2026-04-06	6.6300	6.6300	6.6300	6.6300	-10.647%	1	3,199	-48.115%
2026-04-02	7.4000	7.4200	7.4000	7.4200	+3.776%	7	3,203	-53.639%
2026-04-01	7.0000	7.1500	7.0000	7.1500	+5.302%	16	3,203	-51.888%
2026-03-31	6.9500	7.0000	6.7000	6.7900	+1.042%	19	3,219	-49.337%
2026-03-26	6.5000	6.7200	6.5000	6.7200	+6.667%	2	3,224	-48.810%
2026-03-25	6.2600	6.3000	6.2600	6.3000	+5.000%	30	3,224	-45.397%
2026-03-23	6.0300	6.0300	6.0000	6.0000	-8.815%	3	3,224	-42.667%
2026-03-19	6.4200	6.5800	6.4200	6.5800	+1.075%	3	3,224	-47.720%
2026-03-17	6.2000	6.5100	6.0700	6.5100	+4.160%	41	3,225	-47.158%
2026-03-11	6.2500	6.2500	6.2500	6.2500	+3.821%	10	3,244	-44.960%
2026-03-09	6.0200	6.0200	6.0200	6.0200	+6.549%	1	3,254	-42.857%
2026-03-04	5.6700	5.6700	5.6500	5.6500	-1.739%	20	3,257	-39.115%
2026-03-03	5.7700	5.7700	5.7500	5.7500	-9.449%	20	3,277	-40.174%
2026-03-02	6.3700	6.3700	6.3000	6.3500	+0.634%	20	3,287	-45.827%
2026-02-27	6.3100	6.3100	6.3100	6.3100	+19.057%	4	3,269	-45.483%
2026-02-25	5.3000	5.3000	5.3000	5.3000	-15.064%	3	3,272	-35.094%
2026-02-24	6.2700	6.3000	6.1500	6.2400	+4.348%	9	3,272	-44.872%
2026-02-23	6.4000	6.4000	5.9800	5.9800	+5.841%	2	3,266	-42.475%
2026-02-20	5.6300	5.6500	5.5900	5.6500	-14.394%	6	3,267	-39.115%
2026-02-13	6.5000	6.6000	6.5000	6.6000	+1.538%	12	3,278	-47.879%
2026-02-12	6.5600	6.6300	6.5000	6.5000	-3.418%	352	3,278	-47.077%
2026-02-11	6.5000	6.8000	6.5000	6.7300	+3.538%	511	3,628	-48.886%
2026-02-10	6.2500	6.5000	6.2500	6.5000	+3.339%	87	4,063	-47.077%
2026-02-06	6.0000	6.2900	6.0000	6.2900	+2.276%	51	4,079	-45.310%
2026-02-05	6.1500	6.2000	6.1500	6.1500	+2.500%	23	4,122	-44.065%
2026-02-04	5.6500	6.0000	5.6500	6.0000	+20.000%	46	4,143	-42.667%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-12.740%	3	4,189	-31.200%
2026-02-02	5.7300	5.7300	5.7300	5.7300	+4.945%	10	4,188	-39.965%
2026-01-29	5.4600	5.4600	5.4600	5.4600	+2.439%	1	4,198	-36.996%
2026-01-28	5.4000	5.4000	5.2000	5.3300	-9.661%	4	4,199	-35.460%
2026-01-27	5.5000	5.9000	5.5000	5.9000	+15.686%	12	4,200	-41.695%
2026-01-26	5.1000	5.1000	5.1000	5.1000	+0.791%	1	4,212	-32.549%
2026-01-23	5.0600	5.0600	5.0600	5.0600	-0.784%	1	4,213	-32.016%
2026-01-22	5.1000	5.2500	5.0500	5.1000	+4.082%	15	4,214	-32.549%
2026-01-21	4.8000	4.9000	4.8000	4.9000	+5.376%	15	4,206	-29.796%
2026-01-20	4.6500	4.6500	4.6500	4.6500	-3.125%	1	4,220	-26.022%
2026-01-16	4.7500	4.8500	4.7500	4.8000	-3.614%	13	4,223	-28.333%
2026-01-15	4.7700	4.9800	4.7700	4.9800	+5.957%	32	4,223	-30.924%
2026-01-14	4.6000	4.8200	4.6000	4.7000	+2.174%	43	4,225	-26.809%
2026-01-08	4.6000	4.6000	4.6000	4.6000	-4.167%	1	4,183	-25.217%
2026-01-06	4.8500	5.0000	4.8000	4.8000	+6.195%	22	4,182	-28.333%
2026-01-05	4.4000	4.5200	4.3500	4.5200	+3.908%	23	4,182	-23.894%
2025-12-31	4.4000	4.4000	4.3500	4.3500	-1.136%	10	4,186	-20.920%
2025-12-30	4.4000	4.4000	4.4000	4.4000	-1.124%	10	4,186	-21.818%
2025-12-26	4.4500	4.4500	4.4500	4.4500	-1.111%	9	4,186	-22.697%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-1.099%	1	4,176	-23.556%
2025-12-22	4.5500	4.5500	4.5500	4.5500	-4.612%	30	4,176	-24.396%
2025-12-17	4.8000	4.8000	4.6500	4.7700	-2.653%	6	4,206	-27.883%
2025-12-16	4.7000	4.9000	4.3500	4.9000	-14.035%	27	4,206	-29.796%
2025-12-15	5.5500	5.7000	5.3500	5.7000	+11.765%	8	4,213	-39.649%
2025-12-12	5.2000	5.2000	5.1000	5.1000	-1.923%	2	4,209	-32.549%
2025-12-11	5.2000	5.2000	5.2000	5.2000	+4.000%	2	4,209	-33.846%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-5.660%	20	4,207	-31.200%
2025-12-08	5.3000	5.5300	5.3000	5.3000	-0.376%	44	4,227	-35.094%
2025-12-05	5.2500	5.3200	5.2500	5.3200	+6.400%	3	4,217	-35.338%
2025-12-04	5.0000	5.0000	5.0000	5.0000	+5.263%	2	4,215	-31.200%
2025-12-02	4.8500	4.8500	4.7500	4.7500	-5.000%	8	4,217	-27.579%
2025-12-01	5.0000	5.0000	5.0000	5.0000	-2.913%	1	4,222	-31.200%
2025-11-28	5.2000	5.2000	5.1500	5.1500	-0.194%	4	4,221	-33.204%
2025-11-26	5.2000	5.2000	5.1600	5.1600	+2.178%	547	4,225	-33.333%
2025-11-25	5.1000	5.1000	5.0500	5.0500	+2.020%	4	4,225	-31.881%
2025-11-24	4.8000	5.3000	4.8000	4.9500	+3.125%	7	4,225	-30.505%
2025-11-21	4.7500	5.1000	4.7500	4.8000	+6.667%	23	4,225	-28.333%
2025-11-19	4.5000	4.5000	4.5000	4.5000	-10.000%	2	4,243	-23.556%
2025-11-18	4.7900	5.0500	4.7500	5.0000	+4.167%	17	4,241	-31.200%
2025-11-17	5.0000	5.2000	4.7500	4.8000	-1.031%	58	4,255	-28.333%
2025-11-14	5.1500	5.1500	4.8500	4.8500	-7.619%	7	4,247	-29.072%
2025-11-13	5.8000	5.8200	5.2500	5.2500	-1.869%	33	4,247	-34.476%
2025-11-12	5.1500	5.3500	5.1500	5.3500	+7.000%	33	4,259	-35.701%
2025-11-11	4.8200	5.0600	4.8200	5.0000	+22.850%	84	4,269	-31.200%
2025-11-10	4.7000	4.7000	4.0000	4.0700	-1.928%	22	4,341	-15.479%
2025-11-07	4.2000	4.2000	4.1500	4.1500	-2.582%	5	4,337	-17.108%
2025-11-06	4.4000	4.4000	4.2500	4.2600	+7.848%	8	4,339	-19.249%
2025-11-04	4.2000	4.2500	3.9500	3.9500	-7.059%	7	4,337	-12.911%
2025-11-03	4.2500	4.2500	4.2500	4.2500	+8.142%	15	4,324	-19.059%
2025-10-29	4.1000	4.5000	3.9100	3.9300	-1.750%	15	4,324	-12.468%
2025-10-28	4.0000	4.0000	4.0000	4.0000	-4.988%	1	4,323	-14.000%
2025-10-24	4.2300	4.2300	4.2100	4.2100	-0.941%	3	4,323	-18.290%
2025-10-23	4.2500	4.2500	4.2500	4.2500	-1.620%	1	4,322	-19.059%
2025-10-22	4.3200	4.3200	4.3200	4.3200	+0.465%	2	4,321	-20.370%
2025-10-21	4.3800	4.3800	4.3000	4.3000	+1.415%	4	4,321	-20.000%
2025-10-20	4.2000	4.2400	4.2000	4.2400	-3.855%	2	4,318	-18.868%
2025-10-17	4.1000	4.6000	4.0600	4.4100	+7.561%	60	4,316	-21.995%
2025-10-16	4.1500	4.1500	4.1000	4.1000	-1.205%	10	4,306	-16.098%
2025-10-15	4.4500	4.4500	4.1500	4.1500	-4.598%	31	4,311	-17.108%
2025-10-14	4.3100	4.3800	4.3100	4.3500	-2.247%	3	4,301	-20.920%
2025-10-13	4.3500	4.6000	4.3000	4.4500	+2.299%	23	4,299	-22.697%
2025-10-10	4.5000	4.5000	4.3000	4.3500	-7.643%	15	4,288	-20.920%
2025-10-09	5.0800	5.0800	4.7100	4.7100	-11.132%	19	4,288	-26.964%
2025-10-08	5.4600	5.4600	5.2000	5.3000	-4.505%	22	4,281	-35.094%
2025-10-07	5.5000	5.5500	5.5000	5.5500	-2.632%	25	4,295	-38.018%
2025-10-06	6.3000	6.3200	5.7000	5.7000	-12.308%	93	4,295	-39.649%
2025-10-03	6.4500	6.5000	6.3000	6.5000	+8.333%	5	4,292	-47.077%
2025-10-02	5.8500	6.0300	5.7000	6.0000	-1.639%	100	4,290	-42.667%
2025-10-01	5.1500	6.3000	5.1500	6.1000	+25.000%	252	4,347	-43.607%
2025-09-30	4.0500	4.8800	4.0000	4.8800	+31.892%	146	4,501	-29.508%
2025-09-29	3.6000	3.7100	3.6000	3.7000	+4.225%	32	4,582	-7.027%
2025-09-26	3.6000	3.6000	3.5500	3.5500	-1.389%	12	4,572	-3.099%
2025-09-25	3.8000	3.8000	3.6000	3.6000	-7.692%	53	4,577	-4.444%
2025-09-24	3.8000	3.9000	3.8000	3.9000	+0.257%	30	4,541	-11.795%
2025-09-23	3.7000	4.0000	3.7000	3.8900	+3.733%	32	4,547	-11.568%
2025-09-22	3.9800	4.1000	3.7500	3.7500	+8.696%	32	4,543	-8.267%
2025-09-19	3.7000	3.7000	3.4500	3.4500	-6.757%	78	4,532	-0.290%
2025-09-18	3.8000	3.8000	3.6000	3.7000	-2.375%	18	4,454	-7.027%
2025-09-17	3.8000	3.8000	3.7900	3.7900	+5.278%	2	4,451	-9.235%
2025-09-16	3.7500	3.7500	3.4000	3.6000	+1.408%	51	4,449	-4.444%
2025-09-15	3.6500	3.6500	3.5000	3.5500	-1.389%	1,007	4,419	-3.099%
2025-09-12	3.9500	3.9500	3.5500	3.6000	-11.765%	131	3,632	-4.444%
2025-09-11	4.1100	4.1900	4.0500	4.0800	+5.699%	8	3,622	-15.686%
2025-09-10	3.8900	3.8900	3.8600	3.8600	-4.691%	2	3,618	-10.881%
2025-09-09	3.9500	4.1000	3.9500	4.0500	+2.532%	11	3,619	-15.062%
2025-09-08	3.9000	3.9500	3.8200	3.9500	-4.819%	74	3,624	-12.911%
2025-09-05	3.9000	4.1600	3.9000	4.1500	+8.639%	50	3,638	-17.108%
2025-09-04	4.0500	4.0500	3.8000	3.8200	-7.282%	124	3,626	-9.948%
2025-09-03	4.3000	4.3000	4.0400	4.1200	+1.229%	14	3,622	-16.505%
2025-09-02	4.1700	4.2000	4.0700	4.0700	+0.246%	22	3,617	-15.479%
2025-08-28	4.3000	4.3000	3.9000	4.0600	-3.791%	50	3,605	-15.271%
2025-08-27	4.3000	4.3000	4.2200	4.2200	-6.222%	17	3,568	-18.483%
2025-08-25	4.7500	4.7600	4.4500	4.5000	-7.216%	114	3,551	-23.556%
2025-08-22	5.0800	5.0800	4.8500	4.8500	0.000%	58	3,559	-29.072%
2025-08-21	4.6800	4.9900	4.6800	4.8500	+2.754%	95	3,559	-29.072%
2025-08-20	4.6000	4.7900	4.6000	4.7200	+3.736%	17	3,548	-27.119%
2025-08-19	4.5800	4.6700	4.5000	4.5500	+0.887%	47	3,546	-24.396%
2025-08-18	4.4000	4.5100	4.3700	4.5100	+0.222%	18	3,572	-23.725%
2025-08-15	4.5000	4.5300	4.3000	4.5000	+1.580%	103	3,572	-23.556%
2025-08-14	4.3700	4.4300	4.2900	4.4300	+0.682%	15	3,565	-22.348%
2025-08-13	4.2500	4.4800	4.2500	4.4000	+8.374%	167	3,550	-21.818%
2025-08-12	4.0000	4.0600	4.0000	4.0600	+1.500%	19	3,532	-15.271%
2025-08-11	4.2000	4.2000	4.0000	4.0000	0.000%	30	3,518	-14.000%
2025-08-08	4.0000	4.0500	3.9000	4.0000	+3.896%	25	3,509	-14.000%
2025-08-07	3.9000	3.9000	3.8500	3.8500	+5.479%	6	3,506	-10.649%
2025-08-06	3.8000	3.8000	3.5500	3.6500	-13.095%	144	3,500	-5.753%
2025-08-05	4.0500	4.2700	3.9000	4.2000	+21.739%	448	3,398	-18.095%
2025-08-04	3.6000	3.6000	3.4500	3.4500	-1.146%	80	3,329	-0.290%
2025-08-01	3.3600	3.5500	3.2500	3.4900	+6.402%	224	3,297	-1.433%
2025-07-31	3.8000	3.8000	3.2800	3.2800	-12.533%	74	3,291	+4.878%
2025-07-30	4.0500	4.0500	3.7200	3.7500	-4.822%	23	3,275	-8.267%
2025-07-29	3.8500	3.9500	3.8500	3.9400	-2.956%	61	3,273	-12.690%
2025-07-28	4.1000	4.2000	4.0600	4.0600	-7.727%	22	3,250	-15.271%
2025-07-25	4.4300	4.4300	4.2500	4.4000	-2.222%	3	3,250	-21.818%
2025-07-24	4.6000	4.6000	4.3500	4.5000	-1.747%	11	3,250	-23.556%
2025-07-23	4.4800	4.5800	4.4500	4.5800	+5.046%	121	3,249	-24.891%
2025-07-22	4.3000	4.3600	4.1000	4.3600	+13.247%	15	3,148	-21.101%
2025-07-21	3.9000	3.9500	3.8500	3.8500	-3.750%	6	3,157	-10.649%
2025-07-18	3.9500	4.0000	3.9500	4.0000	-13.043%	32	3,155	-14.000%
2025-07-17	3.9500	4.6000	3.9200	4.6000	+12.195%	19	3,154	-25.217%
2025-07-16	4.1500	4.2000	4.1000	4.1000	+2.500%	102	3,152	-16.098%
2025-07-15	4.4800	4.4800	4.0000	4.0000	-11.894%	15	3,051	-14.000%
2025-07-14	4.6500	4.6500	4.5400	4.5400	-2.366%	25	3,052	-24.229%
2025-07-11	4.9000	4.9000	4.6500	4.6500	-4.908%	22	3,033	-26.022%
2025-07-10	4.9200	4.9900	4.8900	4.8900	+4.264%	16	3,029	-29.652%
2025-07-08	4.6000	5.0000	4.6000	4.6900	+1.957%	65	3,026	-26.652%
2025-07-07	4.7800	4.7800	4.4500	4.6000	-3.158%	31	3,029	-25.217%
2025-07-03	4.6600	4.7500	4.6600	4.7500	+2.151%	18	3,046	-27.579%
2025-07-02	4.4900	4.6500	4.4600	4.6500	+4.494%	231	3,046	-26.022%
2025-07-01	4.2000	4.6000	4.2000	4.4500	+11.250%	74	3,059	-22.697%
2025-06-30	4.0000	4.0000	4.0000	4.0000	-0.990%	11	3,078	-14.000%
2025-06-27	4.0400	4.0400	4.0400	4.0400	+1.000%	1	3,074	-14.851%
2025-06-26	4.2200	4.2200	4.0000	4.0000	-2.439%	49	3,073	-14.000%
2025-06-25	3.9800	4.1500	3.9000	4.1000	-2.381%	33	3,069	-16.098%
2025-06-24	4.0300	4.2000	4.0300	4.2000	+9.091%	8	3,071	-18.095%
2025-06-20	4.1000	4.1000	3.8500	3.8500	-4.938%	110	3,070	-10.649%
2025-06-17	4.2500	4.2500	4.0500	4.0500	-5.814%	3	3,068	-15.062%
2025-06-16	4.3000	4.3000	4.3000	4.3000	-1.149%	1	3,067	-20.000%
2025-06-13	4.6000	4.7000	4.3500	4.3500	0.000%	132	3,066	-20.920%
2025-06-12	4.5300	4.7000	4.3500	4.3500	-1.136%	134	3,066	-20.920%
2025-06-11	4.4000	4.6000	4.3600	4.4000	0.000%	140	3,145	-21.818%
2025-06-10	4.2500	4.4000	4.2500	4.4000	+5.769%	186	3,092	-21.818%
2025-06-09	4.5500	4.5500	3.9500	4.1600	+9.474%	28	2,973	-17.308%
2025-06-06	3.7300	3.8400	3.7300	3.8000	+5.556%	26	2,950	-9.474%
2025-06-05	3.7000	3.7200	3.6000	3.6000	-1.370%	18	2,938	-4.444%
2025-06-04	3.7000	3.7000	3.6500	3.6500	-3.947%	5	2,921	-5.753%
2025-06-03	3.8400	3.8400	3.8000	3.8000	+1.333%	26	2,921	-9.474%
2025-06-02	3.8000	3.8000	3.7500	3.7500	-3.599%	16	2,907	-8.267%
2025-05-30	3.9400	3.9400	3.8900	3.8900	+1.039%	22	2,892	-11.568%
2025-05-29	3.8500	3.8500	3.8500	3.8500	-0.517%	7	2,902	-10.649%
2025-05-28	3.8700	3.8700	3.8700	3.8700	-1.527%	160	2,901	-11.111%
2025-05-27	4.0000	4.0500	3.9000	3.9300	+3.421%	12	2,741	-12.468%
2025-05-23	3.6500	3.8000	3.6000	3.8000	+2.981%	12	2,744	-9.474%
2025-05-22	3.6000	3.8000	3.6000	3.6900	-1.600%	118	2,744	-6.775%
2025-05-21	3.8600	3.9200	3.7500	3.7500	-2.597%	11	2,631	-8.267%
2025-05-20	3.8600	4.0000	3.7500	3.8500	+4.054%	69	2,628	-10.649%
2025-05-19	3.6000	3.7000	3.5700	3.7000	+1.648%	11	2,561	-7.027%
2025-05-16	3.4700	3.6400	3.4500	3.6400	+8.657%	46	2,559	-5.495%
2025-05-15	3.1500	3.5500	3.1500	3.3500	+6.688%	218	2,550	+2.687%
2025-05-14	3.5000	3.5000	3.0500	3.1400	-11.549%	182	2,466	+9.554%
2025-05-13	3.7000	3.7000	3.4000	3.5500	-3.005%	60	2,300	-3.099%
2025-05-12	3.4000	3.7000	3.4000	3.6600	+6.087%	114	2,253	-6.011%
2025-05-09	3.6000	3.6000	3.2700	3.4500	+0.877%	60	2,219	-0.290%
2025-05-08	3.5000	3.5500	3.4000	3.4200	-0.581%	19	2,194	+0.585%
2025-05-07	4.1900	4.1900	3.4000	3.4400	-0.290%	239	2,178	0.000%
2025-05-06	3.7000	3.8100	3.4500	3.4500	-15.854%	27	2,143	-0.290%
2025-05-05	4.1500	4.1500	4.1000	4.1000	-3.302%	182	2,125	-16.098%
2025-05-02	4.2500	4.2500	4.0600	4.2400	+6.000%	10	2,066	-18.868%
2025-05-01	4.0500	4.1800	4.0000	4.0000	-5.660%	193	2,066	-14.000%
2025-04-30	4.3000	4.3700	4.2400	4.2400	+6.000%	13	2,146	-18.868%
2025-04-29	3.8200	4.1100	3.5600	4.0000	+12.676%	316	2,135	-14.000%
2025-04-28	3.7000	3.7700	3.5000	3.5500	-2.740%	78	1,946	-3.099%
2025-04-25	3.4200	3.9600	3.4200	3.6500	+4.286%	162	1,877	-5.753%
2025-04-24	2.7800	3.5500	2.7800	3.5000	+2.639%	362	1,834	-1.714%
2025-04-23	3.8600	3.8600	3.3000	3.4100	+0.294%	155	1,595	+0.880%
2025-04-22	3.3900	3.4200	3.3000	3.4000	+7.595%	165	1,536	+1.176%
2025-04-21	3.2000	3.2500	3.0700	3.1600	+2.265%	41	1,508	+8.861%
2025-04-17	3.4000	3.4000	3.0900	3.0900	-1.905%	82	1,418	+11.327%
2025-04-16	3.5000	3.5300	3.1500	3.1500	-9.222%	124	1,418	+9.206%
2025-04-15	3.5500	3.7000	3.2500	3.4700	+4.204%	106	1,341	-0.865%
2025-04-14	3.1500	3.3700	3.0300	3.3300	+5.714%	221	1,267	+3.303%
2025-04-11	3.3000	3.3100	2.9500	3.1500	-21.250%	344	1,139	+9.206%
2025-04-10	3.2700	5.0500	2.8100	4.0000	+11.111%	212	967	-14.000%
2025-04-09	3.0000	3.8200	2.9000	3.6000	+22.034%	686	760	-4.444%
2025-04-08	3.3500	3.7000	2.9500	2.9500	0.000%	140	138	+16.610%