Dark

PFE20271217P20
PFE Dec 17 2027 20.00 Put (PFE271217P00020000)
option OPRA

EOD

Jul 7, 2026

1.24-8.824%(-0.12)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.2600	1.2700	1.2400	1.2400	-8.824%	72	11,795	0.000%
2026-07-06	1.3100	1.3600	1.3100	1.3600	+3.817%	6	11,734	-8.824%
2026-07-01	1.2500	1.3100	1.2500	1.3100	+15.929%	10	11,729	-5.344%
2026-06-30	1.2800	1.2800	1.1300	1.1300	-13.077%	2	11,719	+9.735%
2026-06-26	1.3000	1.3000	1.3000	1.3000	+3.175%	1	11,718	-4.615%
2026-06-25	1.2200	1.3200	1.2200	1.2600	-3.817%	554	11,717	-1.587%
2026-06-24	1.2100	1.3500	1.2100	1.3100	+11.966%	35	11,164	-5.344%
2026-06-23	1.1700	1.1700	1.1700	1.1700	-5.645%	1	11,130	+5.983%
2026-06-18	1.1800	1.2400	1.1800	1.2400	+21.569%	5	11,152	0.000%
2026-06-12	1.0800	1.0800	1.0200	1.0200	-6.422%	20	11,152	+21.569%
2026-06-10	1.0900	1.0900	1.0900	1.0900	+3.810%	1	11,152	+13.761%
2026-06-09	1.0500	1.0500	1.0500	1.0500	-7.080%	10	11,152	+18.095%
2026-06-08	1.0700	1.1300	1.0600	1.1300	+8.654%	503	11,142	+9.735%
2026-06-05	1.0400	1.0400	1.0400	1.0400	-8.772%	10	10,707	+19.231%
2026-06-04	1.1400	1.1400	1.1400	1.1400	+0.885%	4	10,697	+8.772%
2026-06-03	1.1800	1.2100	1.1200	1.1300	+5.607%	360	10,701	+9.735%
2026-06-02	1.1200	1.1400	1.0700	1.0700	-12.295%	18	10,554	+15.888%
2026-06-01	1.1400	1.2200	1.1400	1.2200	+10.909%	26	10,539	+1.639%
2026-05-29	1.1000	1.1000	1.1000	1.1000	+1.852%	1	10,530	+12.727%
2026-05-27	1.0800	1.0800	1.0800	1.0800	-7.692%	3	10,529	+14.815%
2026-05-26	1.1700	1.1700	1.1700	1.1700	+1.739%	1	10,526	+5.983%
2026-05-22	1.1500	1.1500	1.1500	1.1500	-1.709%	10	10,526	+7.826%
2026-05-20	1.1700	1.1700	1.1700	1.1700	0.000%	5	10,526	+5.983%
2026-05-19	1.1500	1.1700	1.1500	1.1700	-9.302%	2	10,521	+5.983%
2026-05-15	1.2500	1.2900	1.2500	1.2900	+6.612%	7	10,521	-3.876%
2026-05-14	1.2100	1.2100	1.2100	1.2100	-0.820%	1	10,515	+2.479%
2026-05-11	1.1600	1.2200	1.1600	1.2200	0.000%	6	10,514	+1.639%
2026-05-08	1.1700	1.2200	1.1700	1.2200	+1.667%	10	10,514	+1.639%
2026-05-07	1.1900	1.2000	1.1900	1.2000	-3.226%	3	10,504	+3.333%
2026-05-06	1.2400	1.2400	1.2400	1.2400	-5.344%	1	10,502	0.000%
2026-05-05	1.2500	1.3100	1.2500	1.3100	+4.800%	3	10,502	-5.344%
2026-05-01	1.2500	1.3000	1.2500	1.2500	-5.303%	18	10,481	-0.800%
2026-04-29	1.3200	1.3200	1.3200	1.3200	+10.924%	1	10,481	-6.061%
2026-04-27	1.1900	1.1900	1.1900	1.1900	-7.031%	1	10,480	+4.202%
2026-04-24	1.2000	1.2800	1.2000	1.2800	0.000%	3	10,480	-3.125%
2026-04-23	1.2800	1.2800	1.2800	1.2800	+2.400%	1	10,477	-3.125%
2026-04-22	1.1800	1.2500	1.1800	1.2500	+16.822%	4	10,476	-0.800%
2026-04-21	1.1500	1.1500	1.0700	1.0700	-3.604%	16	10,471	+15.888%
2026-04-20	1.1000	1.1100	1.1000	1.1100	-1.770%	30	10,471	+11.712%
2026-04-17	1.2300	1.2300	1.1300	1.1300	-7.377%	2	10,471	+9.735%
2026-04-14	1.2200	1.2200	1.2200	1.2200	-2.400%	2	10,470	+1.639%
2026-04-13	1.2500	1.2500	1.2500	1.2500	-0.794%	16	10,468	-0.800%
2026-04-10	1.2600	1.2600	1.2600	1.2600	+3.279%	3	10,452	-1.587%
2026-04-08	1.2200	1.2200	1.2200	1.2200	+0.826%	20	10,449	+1.639%
2026-04-07	1.3000	1.3300	1.2100	1.2100	+5.217%	6	10,429	+2.479%
2026-04-06	1.1500	1.1500	1.1500	1.1500	+6.481%	2	10,424	+7.826%
2026-04-02	1.0800	1.0800	1.0800	1.0800	-7.692%	4	10,421	+14.815%
2026-04-01	1.1700	1.1700	1.1700	1.1700	-2.500%	1	10,421	+5.983%
2026-03-31	1.2000	1.2000	1.2000	1.2000	-7.692%	1	10,421	+3.333%
2026-03-27	1.2500	1.3000	1.2500	1.3000	-3.704%	24	10,421	-4.615%
2026-03-24	1.3500	1.3500	1.3500	1.3500	0.000%	1	10,417	-8.148%
2026-03-20	1.2600	1.3500	1.2600	1.3500	+12.500%	70	10,416	-8.148%
2026-03-17	1.2600	1.2700	1.2000	1.2000	-11.111%	32	10,415	+3.333%
2026-03-16	1.3500	1.3500	1.3500	1.3500	-3.571%	1	10,435	-8.148%
2026-03-13	1.3500	1.4000	1.3500	1.4000	+6.870%	3	10,435	-11.429%
2026-03-12	1.3500	1.3500	1.3100	1.3100	+5.645%	3,001	7,432	-5.344%
2026-03-10	1.4000	1.4000	1.2400	1.2400	-12.676%	7	7,439	0.000%
2026-03-09	1.3500	1.4200	1.3500	1.4200	+10.078%	12	7,432	-12.676%
2026-03-06	1.3500	1.3700	1.2900	1.2900	-0.769%	8	7,421	-3.876%
2026-03-05	1.3600	1.3700	1.3000	1.3000	-0.763%	97	7,414	-4.615%
2026-03-04	1.2900	1.3200	1.2900	1.3100	+2.344%	9	7,322	-5.344%
2026-03-03	1.2500	1.3500	1.2500	1.2800	+6.667%	31	7,313	-3.125%
2026-03-02	1.2000	1.2000	1.2000	1.2000	+3.448%	2	7,307	+3.333%
2026-02-27	1.1500	1.1700	1.1500	1.1600	-7.200%	6	7,305	+6.897%
2026-02-26	1.2200	1.2500	1.2200	1.2500	+4.167%	4	7,301	-0.800%
2026-02-25	1.2200	1.2200	1.2000	1.2000	-1.639%	3	7,298	+3.333%
2026-02-24	1.2200	1.2200	1.2200	1.2200	-4.688%	1	7,298	+1.639%
2026-02-23	1.2800	1.2800	1.2800	1.2800	-2.290%	1	7,297	-3.125%
2026-02-20	1.3500	1.3500	1.3100	1.3100	+4.800%	13	7,296	-5.344%
2026-02-19	1.2200	1.2500	1.2200	1.2500	+5.042%	11	7,307	-0.800%
2026-02-18	1.1900	1.1900	1.1900	1.1900	-1.653%	1	7,304	+4.202%
2026-02-17	1.1200	1.2100	1.1200	1.2100	+8.036%	6	7,303	+2.479%
2026-02-13	1.0800	1.1500	1.0700	1.1200	-3.448%	12	7,300	+10.714%
2026-02-12	1.1700	1.2100	1.1000	1.1600	+0.870%	212	7,300	+6.897%
2026-02-10	1.1500	1.1500	1.1500	1.1500	-9.449%	10	7,104	+7.826%
2026-02-09	1.2500	1.2700	1.2500	1.2700	+4.959%	318	7,101	-2.362%
2026-02-06	1.2200	1.2200	1.2100	1.2100	0.000%	16	6,793	+2.479%
2026-02-05	1.2300	1.2300	1.2100	1.2100	+3.419%	2	6,807	+2.479%
2026-02-04	1.2500	1.3100	1.1700	1.1700	-14.599%	34	6,809	+5.983%
2026-02-03	1.3000	1.3900	1.2500	1.3700	+12.295%	41	6,823	-9.489%
2026-02-02	1.2700	1.2700	1.2200	1.2200	-6.870%	35	6,787	+1.639%
2026-01-29	1.2900	1.3100	1.2900	1.3100	+1.550%	11	6,796	-5.344%
2026-01-28	1.2900	1.2900	1.2900	1.2900	+4.878%	3	6,786	-3.876%
2026-01-27	1.2000	1.2300	1.2000	1.2300	-5.385%	7	6,783	+0.813%
2026-01-26	1.3000	1.3000	1.3000	1.3000	-6.475%	5	6,782	-4.615%
2026-01-23	1.3400	1.4100	1.3400	1.3900	+2.206%	27	6,787	-10.791%
2026-01-22	1.3600	1.3600	1.3600	1.3600	-2.857%	1	6,791	-8.824%
2026-01-21	1.5100	1.5100	1.4000	1.4000	-4.110%	28	6,790	-11.429%
2026-01-20	1.5200	1.5200	1.4600	1.4600	0.000%	31	6,791	-15.068%
2026-01-16	1.4600	1.4600	1.4600	1.4600	0.000%	10	6,784	-15.068%
2026-01-15	1.4900	1.4900	1.4600	1.4600	-3.311%	5	6,784	-15.068%
2026-01-14	1.4900	1.5100	1.4900	1.5100	-3.822%	12	6,784	-17.881%
2026-01-13	1.5700	1.5700	1.5700	1.5700	+1.290%	2	6,776	-21.019%
2026-01-12	1.5700	1.5700	1.5500	1.5500	+1.974%	22	6,774	-20.000%
2026-01-09	1.5200	1.5200	1.5200	1.5200	+1.333%	1	6,794	-18.421%
2026-01-06	1.5000	1.5000	1.5000	1.5000	-6.832%	1	6,793	-17.333%
2026-01-05	1.5300	1.6100	1.5300	1.6100	-0.617%	2	6,791	-22.981%
2026-01-02	1.6200	1.6200	1.6200	1.6200	-4.706%	1	6,791	-23.457%
2025-12-31	1.7000	1.7000	1.7000	1.7000	+1.190%	5	6,787	-27.059%
2025-12-26	1.6800	1.6800	1.6800	1.6800	-2.326%	2	6,787	-26.190%
2025-12-19	1.7200	1.7200	1.7200	1.7200	-3.911%	1	6,785	-27.907%
2025-12-18	1.7700	1.7900	1.7700	1.7900	+5.294%	113	6,785	-30.726%
2025-12-17	1.6900	1.7000	1.6900	1.7000	0.000%	20	6,757	-27.059%
2025-12-16	1.6300	1.7600	1.6300	1.7000	+9.677%	10	6,742	-27.059%
2025-12-15	1.6000	1.6500	1.5500	1.5500	-3.125%	8	6,742	-20.000%
2025-12-12	1.5700	1.6100	1.5700	1.6000	0.000%	6	6,747	-22.500%
2025-12-11	1.6000	1.6000	1.6000	1.6000	-2.439%	5	6,751	-22.500%
2025-12-10	1.7600	1.7600	1.6400	1.6400	-4.094%	3	6,746	-24.390%
2025-12-09	1.7100	1.7100	1.7100	1.7100	+10.323%	10	6,749	-27.485%
2025-12-08	1.5500	1.5500	1.5500	1.5500	-4.908%	3	6,759	-20.000%
2025-12-05	1.6300	1.6300	1.6300	1.6300	-1.212%	2	6,762	-23.926%
2025-12-04	1.6700	1.6700	1.6400	1.6500	0.000%	301	6,764	-24.848%
2025-12-03	1.6900	1.7100	1.6500	1.6500	-7.303%	4	6,614	-24.848%
2025-12-01	1.7100	1.8100	1.7000	1.7800	+6.587%	5	6,614	-30.337%
2025-11-28	1.6700	1.6700	1.6700	1.6700	-9.239%	1	6,609	-25.749%
2025-11-24	1.8400	1.8400	1.8400	1.8400	-1.604%	1	6,608	-32.609%
2025-11-21	1.9000	1.9000	1.8700	1.8700	+3.315%	6	6,608	-33.690%
2025-11-18	1.8100	1.8100	1.8100	1.8100	+1.117%	1	6,609	-31.492%
2025-11-17	1.7900	1.8000	1.7800	1.7900	-2.717%	7	6,608	-30.726%
2025-11-14	1.8000	1.8400	1.8000	1.8400	+15.000%	11	6,611	-32.609%
2025-11-13	1.6000	1.6400	1.5200	1.6000	-5.882%	39	6,620	-22.500%
2025-11-12	1.7200	1.7200	1.6800	1.7000	-1.734%	25	6,632	-27.059%
2025-11-11	1.8600	1.8600	1.7300	1.7300	-15.196%	34	6,645	-28.324%
2025-11-10	2.0000	2.0400	2.0000	2.0400	+2.000%	16	6,654	-39.216%
2025-11-07	2.1000	2.1000	2.0000	2.0000	+2.041%	8	6,667	-38.000%
2025-11-06	1.9600	1.9600	1.9600	1.9600	-6.667%	3	6,668	-36.735%
2025-11-05	2.1000	2.1000	2.1000	2.1000	-0.943%	2	6,668	-40.952%
2025-11-04	1.9700	2.1200	1.9700	2.1200	+4.433%	5	6,666	-41.509%
2025-10-31	1.9800	2.0500	1.9800	2.0300	-3.333%	3	6,663	-38.916%
2025-10-29	2.1000	2.1000	2.1000	2.1000	+0.962%	5	6,660	-40.952%
2025-10-28	2.0800	2.0800	2.0800	2.0800	+4.000%	2	6,665	-40.385%
2025-10-27	2.0300	2.0300	2.0000	2.0000	0.000%	33	6,652	-38.000%
2025-10-24	2.0000	2.0000	2.0000	2.0000	-4.306%	1	6,652	-38.000%
2025-10-23	2.0900	2.0900	2.0900	2.0900	+6.091%	1	6,653	-40.670%
2025-10-21	1.9700	1.9700	1.9700	1.9700	-8.372%	4	6,653	-37.056%
2025-10-20	2.1500	2.1500	2.1500	2.1500	-6.522%	4	6,657	-42.326%
2025-10-17	2.3000	2.3000	2.3000	2.3000	+4.072%	6	6,653	-46.087%
2025-10-16	2.2100	2.2100	2.2100	2.2100	-5.957%	2	6,658	-43.891%
2025-10-15	2.2500	2.3500	2.2500	2.3500	+4.444%	9	6,656	-47.234%
2025-10-14	2.2500	2.2500	2.2500	2.2500	+2.273%	1	6,651	-44.889%
2025-10-13	1.9000	2.2000	1.9000	2.2000	-2.222%	15	6,650	-43.636%
2025-10-10	2.1000	2.2500	2.1000	2.2500	+13.636%	7	6,635	-44.889%
2025-10-09	2.0000	2.0000	1.9800	1.9800	+5.319%	12	6,629	-37.374%
2025-10-08	1.8500	1.8800	1.8500	1.8800	+1.622%	15	6,621	-34.043%
2025-10-07	1.7600	1.8500	1.7500	1.8500	+4.520%	5	6,630	-32.973%
2025-10-06	1.7600	1.7700	1.7600	1.7700	+11.321%	2	6,630	-29.944%
2025-10-03	1.5500	1.5900	1.5500	1.5900	+0.633%	21	6,631	-22.013%
2025-10-02	1.5800	1.5800	1.5800	1.5800	+3.268%	10	6,650	-21.519%
2025-10-01	1.8500	1.8700	1.5300	1.5300	-30.137%	227	6,660	-18.954%
2025-09-30	2.1900	2.1900	2.1900	2.1900	-7.983%	2	6,584	-43.379%
2025-09-29	2.4000	2.4000	2.3500	2.3800	-2.857%	25	6,584	-47.899%
2025-09-26	2.4200	2.4500	2.4200	2.4500	+1.240%	12	6,583	-49.388%
2025-09-25	2.3500	2.4200	2.3500	2.4200	+10.000%	10	6,583	-48.760%
2025-09-24	2.2000	2.2000	2.2000	2.2000	-0.452%	8	6,581	-43.636%
2025-09-23	2.1000	2.2100	2.0900	2.2100	+4.739%	774	6,581	-43.891%
2025-09-22	1.9300	2.1100	1.9300	2.1100	-0.472%	203	6,681	-41.232%
2025-09-19	2.1000	2.1500	2.1000	2.1200	-3.636%	3	6,701	-41.509%
2025-09-18	2.2000	2.2000	2.2000	2.2000	+4.762%	1	6,698	-43.636%
2025-09-17	1.8600	2.1000	1.8600	2.1000	-2.326%	31	6,697	-40.952%
2025-09-16	1.9800	2.2400	1.9800	2.1500	+2.381%	9	6,706	-42.326%
2025-09-15	1.8800	2.1000	1.8800	2.1000	+7.143%	24	6,700	-40.952%
2025-09-12	1.7000	2.0400	1.7000	1.9600	+15.294%	283	6,692	-36.735%
2025-09-10	1.7800	1.7800	1.7000	1.7000	-7.609%	11	6,436	-27.059%
2025-09-08	1.7500	1.8400	1.6700	1.8400	+8.876%	10	6,435	-32.609%
2025-09-05	1.7000	1.7000	1.6900	1.6900	+1.807%	6	6,427	-26.627%
2025-09-04	1.6600	1.7500	1.6600	1.6600	-2.353%	11	6,432	-25.301%
2025-09-03	1.7000	1.7000	1.7000	1.7000	+3.030%	10	6,424	-27.059%
2025-09-02	1.5100	1.6900	1.5100	1.6500	-1.786%	5	6,414	-24.848%
2025-08-29	1.6800	1.6800	1.6800	1.6800	-3.448%	10	6,414	-26.190%
2025-08-28	1.6000	1.7400	1.6000	1.7400	+16.000%	9	6,414	-28.736%
2025-08-26	1.5000	1.5000	1.5000	1.5000	-1.316%	10	6,412	-17.333%
2025-08-25	1.4600	1.5200	1.4600	1.5200	+7.801%	12	6,412	-18.421%
2025-08-22	1.3400	1.4100	1.3400	1.4100	+4.444%	12	6,410	-12.057%
2025-08-21	1.4000	1.4400	1.3500	1.3500	-12.903%	7	6,400	-8.148%
2025-08-20	1.4500	1.5500	1.4500	1.5500	+2.649%	11	6,396	-20.000%
2025-08-19	1.5100	1.5100	1.5100	1.5100	-1.307%	2	6,386	-17.881%
2025-08-18	1.5300	1.5300	1.5300	1.5300	-0.649%	1	6,386	-18.954%
2025-08-14	1.5400	1.5400	1.5400	1.5400	+1.316%	1	6,386	-19.481%
2025-08-13	1.4500	1.5200	1.4500	1.5200	-7.317%	11	6,386	-18.421%
2025-08-11	1.5200	1.6400	1.5200	1.6400	-9.890%	2	6,386	-24.390%
2025-08-07	1.8200	1.8200	1.8200	1.8200	+1.676%	10	6,385	-31.868%
2025-08-06	1.8400	2.0000	1.7300	1.7900	-2.717%	32	6,385	-30.726%
2025-08-05	1.6600	1.8400	1.6300	1.8400	-7.071%	24	6,371	-32.609%
2025-08-04	1.7700	1.9800	1.7700	1.9800	+0.508%	21	6,363	-37.374%
2025-08-01	2.0000	2.1000	1.9100	1.9700	-1.500%	44	6,356	-37.056%
2025-07-31	1.8300	2.0000	1.7400	2.0000	+10.497%	43	6,326	-38.000%
2025-07-30	1.5000	1.8100	1.5000	1.8100	+9.036%	11	6,325	-31.492%
2025-07-29	1.6900	1.6900	1.6600	1.6600	+2.469%	2	6,324	-25.301%
2025-07-24	1.6000	1.6400	1.3800	1.6200	+3.185%	56	6,324	-23.457%
2025-07-23	1.5000	1.5800	1.5000	1.5700	-7.647%	25	6,312	-21.019%
2025-07-22	1.7000	1.7000	1.7000	1.7000	-2.857%	10	6,311	-27.059%
2025-07-21	1.7000	1.8300	1.5000	1.7500	-1.130%	18	6,311	-29.143%
2025-07-17	1.7300	1.7700	1.7300	1.7700	-1.667%	105	6,298	-29.944%
2025-07-16	1.8800	1.8800	1.8000	1.8000	-2.174%	2	6,238	-31.111%
2025-07-15	1.7000	1.8400	1.0000	1.8400	+12.883%	25	6,238	-32.609%
2025-07-14	1.6300	1.6300	1.6300	1.6300	+7.237%	1	6,246	-23.926%
2025-07-11	1.5200	1.5200	1.5200	1.5200	+1.333%	8	6,246	-18.421%
2025-07-10	1.5500	1.5500	1.5000	1.5000	-8.537%	5	6,242	-17.333%
2025-07-09	1.6000	1.7200	1.5900	1.6400	+9.333%	817	5,443	-24.390%
2025-07-08	1.4500	1.5800	1.4500	1.5000	-3.846%	50	5,443	-17.333%
2025-07-07	1.5700	1.6600	1.5600	1.5600	-5.455%	22	5,443	-20.513%
2025-07-03	1.7500	1.7500	1.6300	1.6500	-12.698%	101	5,423	-24.848%
2025-07-02	1.7200	1.8900	1.7000	1.8900	+11.834%	22	5,423	-34.392%
2025-07-01	1.8700	1.9100	1.6600	1.6900	-11.979%	118	5,424	-26.627%
2025-06-30	1.8500	1.9400	1.8500	1.9200	-2.538%	11	5,443	-35.417%
2025-06-27	1.9300	1.9700	1.8600	1.9700	+4.233%	111	5,448	-37.056%
2025-06-26	2.0000	2.0300	1.8900	1.8900	-5.970%	18	5,338	-34.392%
2025-06-25	2.0400	2.0400	1.8800	2.0100	+2.030%	902	4,445	-38.308%
2025-06-24	2.0500	2.0500	1.9700	1.9700	-3.902%	25	4,698	-37.056%
2025-06-23	2.0500	2.0500	2.0500	2.0500	-5.963%	20	4,709	-39.512%
2025-06-20	2.3100	2.3100	2.1000	2.1800	-0.909%	34	4,729	-43.119%
2025-06-18	2.1900	2.2000	2.1400	2.2000	+6.796%	41	4,755	-43.636%
2025-06-17	2.0700	2.0700	2.0600	2.0600	+4.569%	12	4,755	-39.806%
2025-06-16	1.9700	1.9700	1.9700	1.9700	+4.233%	10	4,765	-37.056%
2025-06-13	1.9100	1.9100	1.8900	1.8900	0.000%	22	4,755	-34.392%
2025-06-12	2.0400	2.0400	1.8800	1.8900	-4.545%	36	4,754	-34.392%
2025-06-11	1.9900	2.0000	1.9200	1.9800	+2.062%	5	4,767	-37.374%
2025-06-10	1.9400	2.0700	1.9400	1.9400	-6.731%	73	4,766	-36.082%
2025-06-09	2.0600	2.1800	2.0500	2.0800	-6.726%	185	4,698	-40.385%
2025-06-06	2.2300	2.2300	2.2300	2.2300	-6.695%	14	4,612	-44.395%
2025-06-05	2.3000	2.3900	2.3000	2.3900	+7.658%	5	4,607	-48.117%
2025-06-03	2.3900	2.4200	2.2200	2.2200	-7.500%	4	4,603	-44.144%
2025-06-02	2.3500	2.4000	2.3500	2.4000	+5.263%	4	4,602	-48.333%
2025-05-30	2.5600	2.5600	1.6200	2.2800	-1.299%	28	4,598	-45.614%
2025-05-29	2.4600	2.4600	2.3100	2.3100	-0.431%	2	4,596	-46.320%
2025-05-28	2.2900	2.5100	1.7600	2.3200	-1.695%	8	4,596	-46.552%
2025-05-27	2.3500	2.3600	2.3300	2.3600	-8.880%	5	4,592	-47.458%
2025-05-22	2.2400	2.5900	2.2400	2.5900	+11.159%	65	4,592	-52.124%
2025-05-21	2.2900	2.3700	2.2900	2.3300	-2.101%	18	4,597	-46.781%
2025-05-20	2.3800	2.3800	2.3800	2.3800	-8.462%	7	4,591	-47.899%
2025-05-19	2.6000	2.6000	2.6000	2.6000	-1.141%	6	4,594	-52.308%
2025-05-16	2.7300	2.7300	2.5900	2.6300	-2.593%	112	4,600	-52.852%
2025-05-15	2.6000	2.7000	2.6000	2.7000	0.000%	51	4,636	-54.074%
2025-05-14	2.5200	2.8200	2.5200	2.7000	+5.882%	822	4,585	-54.074%
2025-05-13	2.0300	2.5500	2.0300	2.5500	+6.250%	6	3,778	-51.373%
2025-05-12	2.7800	3.0000	2.4000	2.4000	-14.286%	100	3,772	-48.333%
2025-05-09	2.7300	2.8000	2.7300	2.8000	-2.098%	42	3,719	-55.714%
2025-05-08	2.8300	2.8600	2.8300	2.8600	+2.143%	17	3,698	-56.643%
2025-05-07	1.1300	2.8000	1.1300	2.8000	+1.449%	40	3,696	-55.714%
2025-05-06	2.7000	2.8200	2.7000	2.7600	+13.580%	12	3,666	-55.072%
2025-05-05	1.3200	2.4400	1.3200	2.4300	+1.674%	55	3,665	-48.971%
2025-05-02	2.4200	2.4600	2.3800	2.3900	-0.830%	30	3,610	-48.117%
2025-05-01	2.4100	2.4100	2.4100	2.4100	0.000%	18	3,597	-48.548%
2025-04-30	2.3900	2.4100	2.3900	2.4100	-3.984%	21	3,579	-48.548%
2025-04-29	2.6800	2.6800	1.9800	2.5100	-12.238%	24	3,568	-50.598%
2025-04-28	2.8400	3.1000	2.5500	2.8600	-5.611%	58	3,560	-56.643%
2025-04-25	3.0300	3.0300	3.0300	3.0300	+2.712%	2	3,515	-59.076%
2025-04-24	3.1600	3.1600	2.9500	2.9500	-3.595%	102	3,514	-57.966%
2025-04-23	2.9000	3.1000	2.1300	3.0600	-4.075%	140	3,413	-59.477%
2025-04-21	3.0700	3.3500	3.0500	3.1900	+7.407%	3,041	3,299	-61.129%
2025-04-17	3.0000	3.0000	2.9200	2.9700	-1.980%	44	233	-58.249%
2025-04-16	2.9000	3.0300	2.9000	3.0300	-0.656%	3	233	-59.076%
2025-04-15	2.8300	3.0500	2.8300	3.0500	-3.175%	10	232	-59.344%
2025-04-14	3.2700	3.4400	3.1500	3.1500	-10.000%	41	224	-60.635%
2025-04-11	3.5000	3.5000	3.5000	3.5000	0.000%	78	195	-64.571%
2025-04-10	3.5000	3.8000	3.4300	3.5000	+13.269%	19	156	-64.571%
2025-04-09	3.5000	3.8600	3.0900	3.0900	-3.438%	111	138	-59.871%
2025-04-08	2.6100	3.3000	2.6100	3.2000	0.000%	63	60	-61.250%