Dark

PFE20271217C25
PFE Dec 17 2027 25.00 Call (PFE271217C00025000)
option OPRA

EOD

Jul 7, 2026

2.09+4.500%(+0.09)519

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.0600	2.2600	2.0600	2.0900	+4.500%	519	11,726	0.000%
2026-07-06	2.0000	2.0000	1.8700	2.0000	-6.977%	1,358	11,753	+4.500%
2026-07-02	2.1500	2.2000	2.1500	2.1500	+10.825%	5	11,249	-2.791%
2026-07-01	2.0500	2.1200	1.9300	1.9400	-7.619%	263	11,249	+7.732%
2026-06-30	2.1200	2.1200	2.0000	2.1000	-3.670%	114	11,067	-0.476%
2026-06-29	2.2000	2.2000	2.1200	2.1800	+1.395%	72	10,961	-4.128%
2026-06-26	2.0800	2.2200	2.0800	2.1500	+11.399%	35	10,935	-2.791%
2026-06-25	2.0700	2.0900	1.8400	1.9300	-8.531%	964	10,913	+8.290%
2026-06-24	2.5500	2.5500	2.0100	2.1100	-15.261%	347	10,582	-0.948%
2026-06-23	2.6000	2.6500	2.4000	2.4900	-7.090%	514	10,371	-16.064%
2026-06-22	2.8600	2.8600	2.6800	2.6800	-4.286%	23	9,891	-22.015%
2026-06-18	3.0000	3.0000	2.6700	2.8000	-18.841%	1,428	9,434	-25.357%
2026-06-17	3.3500	3.4500	3.3500	3.4500	+4.545%	7	9,434	-39.420%
2026-06-15	3.5000	3.5500	3.3000	3.3000	-2.941%	12	9,434	-36.667%
2026-06-12	3.4000	3.4000	3.4000	3.4000	-1.449%	1	9,434	-38.529%
2026-06-11	3.6000	3.6000	3.4500	3.4500	+9.524%	301	9,434	-39.420%
2026-06-10	3.2000	3.2000	3.1000	3.1500	0.000%	20	9,735	-33.651%
2026-06-08	3.3000	3.3000	3.1500	3.1500	-8.696%	15	9,721	-33.651%
2026-06-05	3.4500	3.5000	3.4500	3.4500	+7.813%	308	9,708	-39.420%
2026-06-04	3.2300	3.2300	3.0500	3.2000	+5.263%	17	10,012	-34.688%
2026-06-03	3.1100	3.2000	3.0300	3.0400	-1.935%	10	10,022	-31.250%
2026-06-02	3.1000	3.1000	3.1000	3.1000	-2.208%	2	10,016	-32.581%
2026-06-01	3.3000	3.3000	3.1000	3.1700	-8.116%	338	9,999	-34.069%
2026-05-29	3.3000	3.4500	3.3000	3.4500	-2.817%	335	9,666	-39.420%
2026-05-28	3.5000	3.5500	3.4500	3.5500	-4.054%	20	9,416	-41.127%
2026-05-27	3.2900	3.7000	3.2900	3.7000	+14.198%	36	9,404	-43.514%
2026-05-26	3.2500	3.2500	3.2400	3.2400	-4.706%	5	9,433	-35.494%
2026-05-22	3.4000	3.4800	3.3000	3.4000	+1.493%	286	9,436	-38.529%
2026-05-21	3.3500	3.3500	3.3500	3.3500	0.000%	1	9,575	-37.612%
2026-05-20	3.2500	3.3500	3.2500	3.3500	+4.688%	59	9,575	-37.612%
2026-05-19	3.2000	3.3000	3.1500	3.2000	+7.744%	9	9,522	-34.688%
2026-05-18	3.0500	3.0500	2.9700	2.9700	-5.714%	60	9,522	-29.630%
2026-05-15	3.1500	3.3500	3.0500	3.1500	-5.970%	182	9,522	-33.651%
2026-05-14	3.4900	3.5000	3.3500	3.3500	-2.899%	4	9,403	-37.612%
2026-05-13	3.4500	3.4500	3.4500	3.4500	+2.985%	1	9,401	-39.420%
2026-05-12	3.4000	3.4000	3.3500	3.3500	-1.471%	4	9,401	-37.612%
2026-05-11	3.4500	3.4500	3.4000	3.4000	+1.493%	111	9,401	-38.529%
2026-05-08	3.2100	3.8500	3.2100	3.3500	-2.332%	80	9,295	-37.612%
2026-05-07	3.3500	3.4300	3.3500	3.4300	+0.882%	6	9,261	-39.067%
2026-05-06	3.4000	3.4000	3.4000	3.4000	0.000%	1	9,256	-38.529%
2026-05-05	3.4000	3.4000	3.4000	3.4000	-5.292%	5	9,255	-38.529%
2026-05-04	3.5000	3.5900	3.5000	3.5900	-0.278%	11	9,250	-41.783%
2026-05-01	3.6000	3.6000	3.6000	3.6000	-6.494%	7	9,250	-41.944%
2026-04-30	3.8500	3.8500	3.8500	3.8500	+5.479%	14	9,250	-45.714%
2026-04-28	4.2100	4.2100	3.6000	3.6500	-6.650%	86	9,250	-42.740%
2026-04-27	4.2000	4.2000	3.9000	3.9100	-2.978%	22	9,334	-46.547%
2026-04-24	4.0000	4.1500	3.9300	4.0300	+7.467%	94	9,336	-48.139%
2026-04-23	3.9100	3.9100	3.6300	3.7500	-8.537%	27	9,408	-44.267%
2026-04-22	4.1000	4.1000	3.8500	4.1000	-4.651%	53	9,401	-49.024%
2026-04-21	4.4000	4.4000	4.3000	4.3000	-6.522%	10	9,357	-51.395%
2026-04-20	4.6000	4.6000	4.6000	4.6000	+4.072%	2	9,347	-54.565%
2026-04-17	4.3000	4.4200	4.3000	4.4200	+11.899%	2	9,349	-52.715%
2026-04-16	4.2000	4.3000	3.9500	3.9500	-5.048%	56	9,351	-47.089%
2026-04-15	4.2500	4.2500	4.1000	4.1600	+0.971%	15	9,407	-49.760%
2026-04-14	4.2500	4.2500	4.1200	4.1200	+2.488%	19	9,394	-49.272%
2026-04-10	4.2000	4.2000	4.0200	4.0200	-6.944%	37	9,414	-48.010%
2026-04-09	4.3000	4.3200	4.2700	4.3200	+2.857%	9	9,388	-51.620%
2026-04-08	4.1000	4.2000	4.1000	4.2000	-2.326%	11	9,396	-50.238%
2026-04-07	4.2500	4.3000	4.1000	4.3000	-14.851%	113	9,387	-51.395%
2026-04-06	5.0500	5.0500	5.0500	5.0500	-1.942%	1	9,286	-58.614%
2026-04-02	5.3500	5.3500	5.1500	5.1500	-2.830%	15	9,301	-59.417%
2026-04-01	5.1000	5.3000	5.0700	5.3000	+7.071%	61	9,301	-60.566%
2026-03-31	4.9000	5.1000	4.8600	4.9500	+7.609%	98	9,360	-57.778%
2026-03-30	4.6000	4.6000	4.6000	4.6000	+2.222%	1	9,393	-54.565%
2026-03-27	4.8000	4.8000	4.3500	4.5000	-3.640%	104	9,394	-53.556%
2026-03-26	4.6000	4.8000	4.6000	4.6700	+1.522%	10	9,396	-55.246%
2026-03-25	4.4000	4.6000	4.4000	4.6000	+10.312%	55	9,402	-54.565%
2026-03-24	4.2200	4.2200	4.1700	4.1700	-7.333%	11	9,347	-49.880%
2026-03-23	4.5000	4.5000	4.5000	4.5000	0.000%	17	9,338	-53.556%
2026-03-20	4.4000	4.5000	4.3500	4.5000	-4.255%	552	9,338	-53.556%
2026-03-19	4.6000	4.7000	4.5000	4.7000	+3.524%	35	9,788	-55.532%
2026-03-18	4.3700	4.5900	4.3000	4.5400	-5.417%	57	9,823	-53.965%
2026-03-17	4.3000	4.8000	4.2300	4.8000	+20.000%	48	9,834	-56.458%
2026-03-16	4.2700	4.2700	3.9300	4.0000	-5.213%	86	9,832	-47.750%
2026-03-13	4.2100	4.4000	4.0700	4.2200	-1.860%	120	9,836	-50.474%
2026-03-12	4.2700	4.4000	4.1500	4.3000	-2.273%	56	9,836	-51.395%
2026-03-11	4.5000	4.5500	4.4000	4.4000	-2.222%	119	9,835	-52.500%
2026-03-10	4.1500	4.5000	4.1500	4.5000	+9.756%	20	9,741	-53.556%
2026-03-09	4.1000	4.1000	4.1000	4.1000	-4.651%	1	9,746	-49.024%
2026-03-06	3.8400	4.3000	3.8400	4.3000	+8.861%	19	9,747	-51.395%
2026-03-05	3.8500	3.9500	3.8500	3.9500	+1.804%	6	9,766	-47.089%
2026-03-04	3.8800	3.8800	3.8800	3.8800	-5.366%	1	9,770	-46.134%
2026-03-03	4.1000	4.1000	4.1000	4.1000	-3.529%	20	9,770	-49.024%
2026-03-02	4.2500	4.2500	4.2500	4.2500	-7.002%	1	9,770	-50.824%
2026-02-27	4.6000	4.6000	4.5500	4.5700	+7.529%	15	9,771	-54.267%
2026-02-23	4.1500	4.3000	4.1500	4.2500	+6.250%	8	9,782	-50.824%
2026-02-20	3.9000	4.0000	3.6000	4.0000	0.000%	83	9,787	-47.750%
2026-02-19	4.4000	4.4000	4.0000	4.0000	-11.504%	69	9,848	-47.750%
2026-02-18	4.7000	4.7500	4.4000	4.5200	+0.893%	15	9,779	-53.761%
2026-02-17	4.5000	4.5000	4.4800	4.4800	-5.085%	12	9,769	-53.348%
2026-02-13	4.8200	4.8200	4.7200	4.7200	-0.211%	14	9,791	-55.720%
2026-02-12	4.7500	4.8500	4.6000	4.7300	-3.469%	687	9,791	-55.814%
2026-02-11	4.7500	4.9500	4.7500	4.9000	+4.925%	1,013	10,468	-57.347%
2026-02-10	4.3500	4.7000	4.3500	4.6700	+8.605%	442	11,465	-55.246%
2026-02-09	4.3000	4.3000	4.2000	4.3000	-2.273%	531	11,871	-51.395%
2026-02-06	4.2600	4.5000	4.2000	4.4000	+4.762%	79	12,360	-52.500%
2026-02-05	4.2500	4.4500	4.1500	4.2000	+1.205%	123	12,408	-50.238%
2026-02-04	3.8000	4.2500	3.8000	4.1500	+16.901%	146	12,420	-49.639%
2026-02-03	3.5000	3.5500	3.3000	3.5500	-12.990%	78	12,524	-41.127%
2026-02-02	4.0800	4.0800	4.0800	4.0800	+3.553%	1	12,575	-48.775%
2026-01-30	3.8000	3.9400	3.6900	3.9400	+5.067%	67	12,576	-46.954%
2026-01-29	3.5500	3.7500	3.5500	3.7500	+4.167%	117	12,620	-44.267%
2026-01-28	3.8500	3.8500	3.6000	3.6000	-8.397%	52	12,732	-41.944%
2026-01-27	3.7500	4.3000	3.7500	3.9300	+9.167%	146	12,783	-46.819%
2026-01-26	3.5000	3.6000	3.5000	3.6000	+2.564%	36	12,912	-41.944%
2026-01-23	3.4700	3.5100	3.3400	3.5100	+1.153%	17	12,926	-40.456%
2026-01-22	3.4000	3.7500	3.2200	3.4700	+2.967%	48	12,920	-39.769%
2026-01-21	3.1600	3.3700	3.1600	3.3700	+2.121%	25	12,948	-37.982%
2026-01-20	3.2000	3.3000	3.2000	3.3000	-1.786%	3	12,969	-36.667%
2026-01-16	3.2000	3.3600	3.2000	3.3600	-0.592%	11	12,982	-37.798%
2026-01-15	3.1500	3.5000	3.0500	3.3800	+4.000%	28	12,982	-38.166%
2026-01-14	3.3100	3.3200	3.2500	3.2500	+9.060%	77	12,999	-35.692%
2026-01-13	2.9800	2.9800	2.9800	2.9800	-4.180%	20	13,044	-29.866%
2026-01-12	3.2900	3.3000	2.8500	3.1100	-5.471%	66	13,024	-32.797%
2026-01-09	3.1000	3.2900	3.1000	3.2900	-0.604%	488	13,068	-36.474%
2026-01-08	3.3100	3.3100	3.3100	3.3100	+5.079%	5	12,699	-36.858%
2026-01-06	3.5000	3.5000	3.1500	3.1500	+2.273%	85	12,699	-33.651%
2026-01-05	3.0200	3.1000	3.0000	3.0800	-0.965%	34	12,780	-32.143%
2026-01-02	2.9200	3.1100	2.9200	3.1100	+3.667%	22	12,754	-32.797%
2025-12-31	3.0000	3.0000	2.9000	3.0000	-1.639%	105	12,841	-30.333%
2025-12-30	3.0000	3.0500	2.9600	3.0500	0.000%	9	12,841	-31.475%
2025-12-29	3.1500	3.2000	2.9500	3.0500	-1.613%	92	12,847	-31.475%
2025-12-26	3.1000	3.1400	3.0500	3.1000	0.000%	30	12,779	-32.581%
2025-12-24	3.0600	3.1000	3.0600	3.1000	+1.639%	2	12,797	-32.581%
2025-12-23	3.2900	3.2900	3.0500	3.0500	-5.280%	59	12,797	-31.475%
2025-12-22	3.2000	3.3000	3.2000	3.2200	-3.881%	55	12,816	-35.093%
2025-12-19	3.1000	3.3600	3.1000	3.3500	+8.065%	81	12,831	-37.612%
2025-12-18	3.2500	3.2500	3.1000	3.1000	-4.908%	168	12,786	-32.581%
2025-12-17	3.3000	3.4200	3.2000	3.2600	-5.507%	153	12,855	-35.890%
2025-12-16	4.0000	4.0000	3.1500	3.4500	-15.854%	261	12,814	-39.420%
2025-12-15	3.8000	4.1000	3.8000	4.1000	+10.811%	143	12,954	-49.024%
2025-12-12	3.7400	3.8000	3.5700	3.7000	+2.493%	65	13,011	-43.514%
2025-12-11	3.7000	3.7500	3.6000	3.6100	-2.432%	27	13,012	-42.105%
2025-12-10	3.4600	3.7000	3.3500	3.7000	+7.872%	58	13,014	-43.514%
2025-12-09	3.7500	3.7500	3.3000	3.4300	-7.547%	47	12,995	-39.067%
2025-12-08	3.6400	3.9000	3.6000	3.7100	-6.076%	77	12,989	-43.666%
2025-12-05	3.5500	3.9500	3.5500	3.9500	+9.722%	99	13,024	-47.089%
2025-12-04	3.5000	3.6100	3.4900	3.6000	+5.572%	54	12,981	-41.944%
2025-12-03	3.4500	3.6000	3.4100	3.4100	+3.021%	39	12,963	-38.710%
2025-12-02	3.2100	3.3500	3.2100	3.3100	-2.647%	58	12,982	-36.858%
2025-12-01	3.9500	3.9500	3.3600	3.4000	-9.333%	41	13,006	-38.529%
2025-11-28	3.4000	3.7500	3.4000	3.7500	+2.740%	20	12,992	-44.267%
2025-11-26	3.7200	3.7200	3.6500	3.6500	-1.351%	3	12,991	-42.740%
2025-11-25	3.7500	3.7500	3.5800	3.7000	+6.936%	836	12,991	-43.514%
2025-11-24	3.5000	3.5600	3.4000	3.4600	+1.765%	61	13,221	-39.595%
2025-11-21	3.2500	3.6000	3.2500	3.4000	+11.475%	38	13,224	-38.529%
2025-11-20	3.4500	3.4500	2.9000	3.0500	-8.683%	369	13,197	-31.475%
2025-11-19	3.3000	3.3600	3.3000	3.3400	-9.730%	14	13,498	-37.425%
2025-11-18	3.3800	3.7600	3.2500	3.7000	+2.778%	92	13,486	-43.514%
2025-11-17	3.4100	3.7000	3.4100	3.6000	+4.348%	72	13,467	-41.944%
2025-11-14	3.9500	3.9500	3.2500	3.4500	-9.211%	78	13,403	-39.420%
2025-11-13	3.8400	4.2000	3.8000	3.8000	0.000%	116	13,412	-45.000%
2025-11-12	3.5500	3.9000	3.5500	3.8000	+5.556%	713	13,497	-45.000%
2025-11-11	3.1000	3.6000	3.0500	3.6000	+21.212%	281	12,851	-41.944%
2025-11-10	3.1500	3.1500	2.7500	2.9700	+3.484%	98	12,885	-29.630%
2025-11-07	3.0400	3.0400	2.8600	2.8700	-3.367%	234	12,805	-27.178%
2025-11-06	2.9000	3.1000	2.8200	2.9700	+3.846%	118	12,981	-29.630%
2025-11-05	2.6700	2.8600	2.6600	2.8600	+5.147%	10	13,033	-26.923%
2025-11-04	2.8500	3.1000	2.6900	2.7200	-6.207%	92	13,026	-23.162%
2025-11-03	3.0000	3.0000	2.7500	2.9000	+1.399%	407	12,830	-27.931%
2025-10-31	2.8200	2.9000	2.7500	2.8600	+3.249%	45	12,830	-26.923%
2025-10-30	2.7100	2.9500	2.6500	2.7700	+1.465%	643	12,789	-24.549%
2025-10-29	2.8300	2.8500	2.7100	2.7300	-2.500%	2,701	12,768	-23.443%
2025-10-28	2.8500	2.9000	2.7900	2.8000	-3.780%	330	10,254	-25.357%
2025-10-27	2.8500	2.9100	2.8500	2.9100	+0.345%	310	9,630	-28.179%
2025-10-24	3.1000	3.1000	2.8600	2.9000	-0.344%	600	9,630	-27.931%
2025-10-23	2.9100	2.9100	2.9100	2.9100	-1.689%	1	9,034	-28.179%
2025-10-22	2.9000	3.0500	2.9000	2.9600	0.000%	27	9,035	-29.392%
2025-10-21	3.0000	3.0900	2.9500	2.9600	+0.680%	208	9,058	-29.392%
2025-10-20	3.0000	3.0000	2.9000	2.9400	+0.341%	346	8,868	-28.912%
2025-10-17	2.9000	2.9400	2.8300	2.9300	+4.643%	52	8,585	-28.669%
2025-10-16	2.9200	2.9300	2.8000	2.8000	-4.437%	102	8,536	-25.357%
2025-10-15	2.9800	3.4000	2.8200	2.9300	-2.007%	231	8,451	-28.669%
2025-10-14	3.0000	3.1500	2.9200	2.9900	-1.967%	195	8,403	-30.100%
2025-10-13	3.0500	3.1500	3.0500	3.0500	+1.667%	109	8,299	-31.475%
2025-10-10	3.3000	3.3000	3.0000	3.0000	-9.639%	561	8,262	-30.333%
2025-10-09	3.6900	3.6900	3.3200	3.3200	-6.479%	190	8,363	-37.048%
2025-10-08	3.8000	3.8200	3.5500	3.5500	-10.127%	124	8,227	-41.127%
2025-10-07	4.0200	4.1000	3.9000	3.9500	-2.948%	198	8,392	-47.089%
2025-10-06	4.5700	4.5700	4.0700	4.0700	-12.661%	131	8,392	-48.649%
2025-10-03	4.5000	4.8000	4.5000	4.6600	+7.126%	1,048	8,410	-55.150%
2025-10-02	4.2000	4.3500	4.0500	4.3500	-1.136%	128	8,444	-51.954%
2025-10-01	3.7000	4.6000	3.5500	4.4000	+25.714%	2,053	8,486	-52.500%
2025-09-30	2.5100	3.5000	2.5100	3.5000	+39.442%	1,559	10,004	-40.286%
2025-09-29	2.4100	2.5100	2.4100	2.5100	+4.149%	1,531	11,290	-16.733%
2025-09-26	2.4500	2.4600	2.4000	2.4100	-1.633%	418	10,345	-13.278%
2025-09-25	2.5800	2.5800	2.4500	2.4500	-6.844%	275	10,708	-14.694%
2025-09-24	2.6300	2.7100	2.5400	2.6300	+2.335%	567	10,531	-20.532%
2025-09-23	2.3300	2.6500	2.3300	2.5700	+7.083%	552	10,296	-18.677%
2025-09-22	2.4900	2.7500	2.2800	2.4000	+6.667%	309	10,782	-12.917%
2025-09-19	2.3000	2.3300	2.2000	2.2500	-6.250%	419	10,854	-7.111%
2025-09-18	2.2900	2.4000	2.2900	2.4000	+0.418%	206	10,576	-12.917%
2025-09-17	2.3500	2.5500	2.3100	2.3900	-0.417%	108	10,555	-12.552%
2025-09-16	2.4000	2.4500	2.2300	2.4000	+7.143%	89	10,559	-12.917%
2025-09-15	2.4100	2.4100	2.1800	2.2400	-2.609%	749	10,590	-6.696%
2025-09-12	2.7000	2.7100	2.2500	2.3000	-13.208%	1,350	9,906	-9.130%
2025-09-11	2.7000	2.7000	2.5500	2.6500	+1.923%	145	9,398	-21.132%
2025-09-10	2.5000	2.6000	2.4800	2.6000	-3.704%	48	9,378	-19.615%
2025-09-09	2.6000	2.7300	2.6000	2.7000	+10.204%	268	9,333	-22.593%
2025-09-08	2.7000	2.7000	2.4000	2.4500	-6.489%	191	9,288	-14.694%
2025-09-05	2.6000	2.6800	2.5200	2.6200	+4.800%	179	9,157	-20.229%
2025-09-04	2.6000	2.6300	2.4100	2.5000	-5.660%	106	8,983	-16.400%
2025-09-03	2.7600	2.7600	2.6000	2.6500	-2.214%	101	8,909	-21.132%
2025-09-02	2.6200	2.7400	2.5200	2.7100	+1.119%	101	8,902	-22.878%
2025-08-29	2.7000	2.7500	2.6000	2.6800	+2.682%	101	8,861	-22.015%
2025-08-28	2.8000	2.8000	2.4800	2.6100	-5.091%	221	8,861	-19.923%
2025-08-27	2.9000	2.9000	2.7500	2.7500	-1.786%	64	8,664	-24.000%
2025-08-26	2.8000	2.9600	2.7800	2.8000	-3.780%	144	8,656	-25.357%
2025-08-25	3.2500	3.2500	2.8500	2.9100	-9.063%	2,207	8,600	-28.179%
2025-08-22	3.4100	3.4500	3.2000	3.2000	+1.587%	1,213	10,584	-34.688%
2025-08-21	2.9200	3.3200	2.8900	3.1500	+5.000%	194	9,557	-33.651%
2025-08-20	3.0000	3.1900	3.0000	3.0000	0.000%	60	9,481	-30.333%
2025-08-19	2.9000	3.0500	2.9000	3.0000	+6.383%	83	9,516	-30.333%
2025-08-18	2.9500	2.9900	2.8000	2.8200	-3.754%	51	9,565	-25.887%
2025-08-15	2.9500	3.0200	2.7900	2.9300	+1.034%	87	9,526	-28.669%
2025-08-14	2.8200	2.9000	2.7600	2.9000	+1.754%	290	9,499	-27.931%
2025-08-13	2.5800	2.9000	2.5800	2.8500	+9.615%	625	9,362	-26.667%
2025-08-12	2.6200	2.6400	2.4500	2.6000	+1.961%	124	9,748	-19.615%
2025-08-11	2.6500	2.7300	2.5400	2.5500	-3.774%	163	9,715	-18.039%
2025-08-08	2.4300	2.6500	2.3500	2.6500	+6.000%	142	9,672	-21.132%
2025-08-07	2.2600	2.5100	2.2400	2.5000	+15.207%	602	9,639	-16.400%
2025-08-06	2.6000	2.6000	2.1000	2.1700	-17.490%	1,610	9,090	-3.687%
2025-08-05	2.4800	2.7900	2.3800	2.6300	+19.545%	493	7,590	-20.532%
2025-08-04	2.3000	2.3000	2.1700	2.2000	+1.852%	1,230	7,346	-5.000%
2025-08-01	2.2500	2.3800	2.0500	2.1600	+3.846%	218	6,210	-3.241%
2025-07-31	2.3500	2.4300	2.0800	2.0800	-12.971%	887	6,117	+0.481%
2025-07-30	2.5900	2.6000	2.3700	2.3900	-8.077%	373	5,588	-12.552%
2025-07-29	2.6400	2.6400	2.4500	2.6000	-0.383%	189	5,254	-19.615%
2025-07-28	2.6500	2.8500	2.6100	2.6100	-8.421%	210	5,249	-19.923%
2025-07-25	2.9300	2.9300	2.7700	2.8500	-1.724%	116	5,228	-26.667%
2025-07-24	3.0000	3.0000	2.9000	2.9000	-3.333%	68	5,228	-27.931%
2025-07-23	2.9100	3.0200	2.9000	3.0000	+5.263%	146	5,180	-30.333%
2025-07-22	2.6500	2.8900	2.6000	2.8500	+17.284%	272	5,173	-26.667%
2025-07-21	2.5500	2.5500	2.3900	2.4300	-4.706%	294	5,354	-13.992%
2025-07-18	2.5000	2.6000	2.4200	2.5500	-1.923%	121	5,084	-18.039%
2025-07-17	2.6700	2.6900	2.5000	2.6000	0.000%	135	5,051	-19.615%
2025-07-16	2.8000	2.8400	2.6000	2.6000	0.000%	142	5,029	-19.615%
2025-07-15	3.0000	3.0000	2.5000	2.6000	-13.333%	140	5,117	-19.615%
2025-07-14	3.0600	3.1500	3.0000	3.0000	-3.537%	24	5,102	-30.333%
2025-07-11	3.1300	3.2700	3.1100	3.1100	-1.270%	15	5,101	-32.797%
2025-07-10	3.2000	3.3500	3.1500	3.1500	-0.943%	31	5,111	-33.651%
2025-07-09	3.1000	3.2000	3.0000	3.1800	-2.154%	121	5,108	-34.277%
2025-07-08	3.3000	3.3200	3.1500	3.2500	+9.060%	127	5,004	-35.692%
2025-07-07	3.1500	3.2500	2.9800	2.9800	-6.875%	373	4,944	-29.866%
2025-07-03	3.0900	3.2400	3.0100	3.2000	+1.587%	24	5,027	-34.688%
2025-07-02	2.9800	3.2000	2.8600	3.1500	+3.960%	306	5,027	-33.651%
2025-07-01	2.7400	3.0400	2.7000	3.0300	+10.584%	93	4,922	-31.023%
2025-06-30	2.6500	2.7400	2.6500	2.7400	+3.396%	546	4,926	-23.723%
2025-06-27	2.7800	2.8300	2.6500	2.6500	-4.332%	35	4,495	-21.132%
2025-06-26	2.8000	2.8400	2.7100	2.7700	+2.593%	25	4,466	-24.549%
2025-06-25	2.8500	2.9500	2.6700	2.7000	-1.818%	83	4,451	-22.593%
2025-06-24	2.6500	2.7500	2.6500	2.7500	+4.563%	376	4,390	-24.000%
2025-06-23	2.8900	2.8900	2.5100	2.6300	-6.071%	58	4,318	-20.532%
2025-06-20	2.7400	2.8000	2.6500	2.8000	+7.692%	680	4,272	-25.357%
2025-06-18	2.8500	2.8500	2.6000	2.6000	-8.127%	53	4,225	-19.615%
2025-06-17	3.0000	3.0000	2.7600	2.8300	-2.076%	255	4,225	-26.148%
2025-06-16	3.0000	3.1300	2.8800	2.8900	-5.246%	133	4,234	-27.682%
2025-06-13	3.3000	3.3000	3.0500	3.0500	-7.295%	22	4,235	-31.475%
2025-06-12	3.0500	3.3500	3.0500	3.2900	+7.869%	775	4,236	-36.474%
2025-06-11	3.1000	3.2500	3.0500	3.0500	+3.041%	514	4,155	-31.475%
2025-06-10	2.9000	3.5500	2.9000	2.9600	+2.069%	101	4,006	-29.392%
2025-06-09	2.7500	2.9500	2.7000	2.9000	+9.848%	149	3,969	-27.931%
2025-06-06	2.7000	2.7000	2.4900	2.6400	+3.529%	120	3,872	-20.833%
2025-06-05	2.6300	2.6300	2.4200	2.5500	-3.774%	89	3,838	-18.039%
2025-06-04	2.6400	2.7000	2.6000	2.6500	+1.533%	130	3,843	-21.132%
2025-06-03	2.5500	2.6500	2.5000	2.6100	+2.353%	94	3,852	-19.923%
2025-06-02	2.7000	2.7000	2.5500	2.5500	-5.904%	59	3,802	-18.039%
2025-05-30	2.7500	2.8600	2.6300	2.7100	+0.370%	140	3,782	-22.878%
2025-05-29	2.7000	2.7900	2.5100	2.7000	+3.846%	71	3,769	-22.593%
2025-05-28	2.7200	2.7600	2.5100	2.6000	-7.473%	69	3,773	-19.615%
2025-05-27	2.6700	2.9200	2.6600	2.8100	+6.844%	60	3,748	-25.623%
2025-05-23	2.7200	2.7800	2.6200	2.6300	+1.938%	64	3,710	-20.532%
2025-05-22	2.5000	2.6000	2.3600	2.5800	-2.642%	79	3,710	-18.992%
2025-05-21	2.7300	2.9100	2.5300	2.6500	-6.028%	21	3,698	-21.132%
2025-05-20	2.8900	2.9200	2.6500	2.8200	+9.302%	101	3,684	-25.887%
2025-05-19	2.6200	2.7900	2.4900	2.5800	+0.781%	95	3,652	-18.992%
2025-05-16	2.3500	2.5600	2.3500	2.5600	+8.017%	410	3,600	-18.359%
2025-05-15	2.2000	2.3800	2.1000	2.3700	+10.233%	588	3,575	-11.814%
2025-05-14	2.3300	2.3300	2.1100	2.1500	-13.306%	673	3,339	-2.791%
2025-05-13	2.3800	2.4900	2.3000	2.4800	-6.415%	149	3,117	-15.726%
2025-05-12	2.3000	2.6500	2.3000	2.6500	+15.217%	127	3,026	-21.132%
2025-05-09	2.3900	2.4000	2.2600	2.3000	-4.167%	254	2,934	-9.130%
2025-05-08	2.2500	2.4300	2.2000	2.4000	+3.448%	154	2,892	-12.917%
2025-05-07	2.3300	2.3800	2.2900	2.3200	-2.110%	308	2,823	-9.914%
2025-05-06	2.6400	2.7000	2.3400	2.3700	-15.658%	62	2,546	-11.814%
2025-05-05	3.0000	3.0000	2.7900	2.8100	-4.422%	315	2,535	-25.623%
2025-05-02	2.9400	3.1100	2.7000	2.9400	+2.083%	732	2,252	-28.912%
2025-05-01	3.1500	3.1500	2.8000	2.8800	-5.882%	121	1,933	-27.431%
2025-04-30	3.0000	3.2000	3.0000	3.0600	+2.341%	89	1,910	-31.699%
2025-04-29	2.3200	2.9900	2.3200	2.9900	+19.600%	362	1,872	-30.100%
2025-04-28	2.5400	2.6700	2.4100	2.5000	+3.734%	315	1,528	-16.400%
2025-04-25	2.4300	2.6200	2.4100	2.4100	-1.230%	60	1,303	-13.278%
2025-04-24	2.3300	2.5300	2.3200	2.4400	+7.489%	31	1,289	-14.344%
2025-04-23	2.5000	2.5000	2.2200	2.2700	-9.200%	111	1,275	-7.930%
2025-04-22	2.4500	2.5000	2.3900	2.5000	+10.619%	232	1,196	-16.400%
2025-04-21	2.3000	2.3100	2.1900	2.2600	-0.441%	115	981	-7.522%
2025-04-17	2.5000	2.5000	2.2700	2.2700	+1.339%	129	798	-7.930%
2025-04-16	2.4700	2.4700	2.2400	2.2400	-8.571%	37	798	-6.696%
2025-04-15	2.4100	2.6500	2.4100	2.4500	+6.522%	68	775	-14.694%
2025-04-14	2.7600	2.7600	2.1800	2.3000	-0.433%	147	718	-9.130%
2025-04-11	2.3000	2.5000	2.1500	2.3100	+0.435%	70	578	-9.524%
2025-04-10	2.4900	2.5000	2.0500	2.3000	-11.877%	138	544	-9.130%
2025-04-09	2.2200	3.0000	2.0700	2.6100	+27.941%	40	413	-19.923%
2025-04-08	2.5600	2.7500	2.0400	2.0400	0.000%	387	379	+2.451%