Dark

VZ20261218C45
VZ Dec 18 2026 45.00 Call (VZ261218C00045000)
option OPRA

EOD

Sep 17, 2026

4.30-20.370%(-1.10)456

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.2900	5.2900	4.3000	4.3000	-20.370%	456	10,909	0.000%
2026-09-16	6.2000	6.2000	5.1000	5.4000	-21.739%	73	10,861	-20.370%
2026-09-15	6.8000	6.9000	6.7800	6.9000	+2.222%	50	10,898	-37.681%
2026-09-14	6.6500	6.8100	6.5800	6.7500	+11.940%	91	10,906	-36.296%
2026-09-11	6.2000	6.2000	6.0300	6.0300	+0.500%	8	10,966	-28.690%
2026-09-10	5.8500	6.0000	5.8500	6.0000	+7.527%	4	10,960	-28.333%
2026-09-09	5.7500	5.7500	4.8100	5.5800	-6.218%	99	10,956	-22.939%
2026-09-08	5.8000	6.0900	5.8000	5.9500	+0.168%	13	10,949	-27.731%
2026-09-04	5.9500	5.9500	5.9400	5.9400	-5.263%	10	10,956	-27.609%
2026-09-03	6.0300	6.4000	6.0300	6.2700	+2.284%	7	10,956	-31.419%
2026-09-02	6.1000	6.4000	6.0800	6.1300	+1.155%	46	10,963	-29.853%
2026-09-01	6.6000	6.6000	6.0200	6.0600	+2.712%	50	10,938	-29.043%
2026-08-31	6.0400	6.0400	5.8300	5.9000	+4.425%	7	10,963	-27.119%
2026-08-28	5.5000	5.8200	5.5000	5.6500	+5.607%	49	10,964	-23.894%
2026-08-27	5.4100	5.5500	5.3500	5.3500	-11.570%	13	11,002	-19.626%
2026-08-26	6.3000	6.3000	6.0500	6.0500	+0.833%	10	11,010	-28.926%
2026-08-25	6.0000	6.0000	5.9300	6.0000	+1.695%	57	11,006	-28.333%
2026-08-24	5.7500	6.1000	5.7500	5.9000	+7.468%	13	11,017	-27.119%
2026-08-21	5.5700	5.5700	5.4800	5.4900	+0.182%	77	11,026	-21.676%
2026-08-20	5.3500	5.5100	5.3500	5.4800	+1.481%	62	11,037	-21.533%
2026-08-19	5.5200	5.5200	5.1900	5.4000	+6.931%	19	11,085	-20.370%
2026-08-18	4.7800	5.0600	4.7800	5.0500	+10.989%	523	11,090	-14.851%
2026-08-17	4.8000	4.8000	4.5500	4.5500	-5.208%	3	10,866	-5.495%
2026-08-14	4.7600	4.8300	4.7500	4.8000	+4.348%	44	10,867	-10.417%
2026-08-13	4.0500	4.6000	4.0500	4.6000	+22.667%	37	10,880	-6.522%
2026-08-12	3.8000	3.8500	3.6500	3.7500	-5.542%	180	10,888	+14.667%
2026-08-11	3.9000	4.1100	3.7900	3.9700	+0.761%	17	10,995	+8.312%
2026-08-10	3.7000	3.9400	3.6000	3.9400	-1.500%	50	11,010	+9.137%
2026-08-07	3.6200	4.0000	3.6100	4.0000	+5.263%	35	11,036	+7.500%
2026-08-06	4.1000	4.1000	3.8000	3.8000	+10.145%	158	11,027	+13.158%
2026-08-05	3.7500	3.7500	2.9500	3.4500	-13.534%	141	11,039	+24.638%
2026-08-04	3.6900	4.0400	3.6300	3.9900	-7.209%	31	11,041	+7.769%
2026-08-03	4.4900	4.4900	4.1300	4.3000	+13.456%	40	11,040	0.000%
2026-07-31	3.4000	3.8000	3.4000	3.7900	+5.278%	7	11,027	+13.456%
2026-07-30	3.8000	3.8000	3.4100	3.6000	-11.111%	118	11,031	+19.444%
2026-07-29	4.8500	4.8500	3.6500	4.0500	-17.347%	11	11,092	+6.173%
2026-07-28	5.0000	5.4500	4.7700	4.9000	+13.426%	159	11,086	-12.245%
2026-07-27	4.0000	4.4400	4.0000	4.3200	+20.334%	136	11,112	-0.463%
2026-07-24	3.0500	3.5900	2.8800	3.5900	+49.583%	186	11,159	+19.777%
2026-07-23	2.5800	2.7100	2.4000	2.4000	-7.336%	25	11,134	+79.167%
2026-07-22	2.9800	2.9800	2.5400	2.5900	+6.584%	277	11,121	+66.023%
2026-07-21	2.1500	2.4300	2.1100	2.4300	+8.000%	62	11,140	+76.955%
2026-07-20	2.2800	2.2900	2.1900	2.2500	-7.787%	512	11,093	+91.111%
2026-07-17	2.5600	2.9100	2.3100	2.4400	-8.614%	133	10,593	+76.230%
2026-07-16	2.3500	2.7500	2.3400	2.6700	+25.943%	208	10,605	+61.049%
2026-07-15	2.1900	2.3000	2.0800	2.1200	+6.533%	378	10,523	+102.830%
2026-07-14	2.0200	2.0600	1.9400	1.9900	-4.785%	782	10,456	+116.080%
2026-07-13	2.0400	2.2000	1.9100	2.0900	+7.179%	319	10,419	+105.742%
2026-07-10	1.7500	2.0100	1.7500	1.9500	+19.632%	74	10,388	+120.513%
2026-07-09	1.6000	1.7600	1.5400	1.6300	-11.892%	286	10,380	+163.804%
2026-07-08	1.9500	2.1000	1.8500	1.8500	-7.035%	113	10,323	+132.432%
2026-07-07	2.1500	2.3000	1.8500	1.9900	+12.429%	73	10,293	+116.080%
2026-07-06	2.0400	2.1000	1.5300	1.7700	-11.500%	111	10,264	+142.938%
2026-07-02	1.6800	2.0000	1.2300	2.0000	+31.579%	221	10,204	+115.000%
2026-07-01	1.8600	1.8600	1.4000	1.5200	-14.607%	134	10,204	+182.895%
2026-06-30	2.5000	2.5000	1.5800	1.7800	-27.347%	232	10,144	+141.573%
2026-06-29	3.0700	3.0700	1.8500	2.4500	-35.356%	362	10,192	+75.510%
2026-06-26	3.6000	3.7900	3.5200	3.7900	+6.761%	8	10,076	+13.456%
2026-06-25	3.5500	3.6000	3.5100	3.5500	+2.601%	36	10,076	+21.127%
2026-06-24	3.9400	3.9400	3.1300	3.4600	-12.405%	38	10,078	+24.277%
2026-06-23	3.4500	3.9500	3.3500	3.9500	+26.603%	11	10,105	+8.861%
2026-06-22	3.2000	3.2500	3.1000	3.1200	-1.266%	29	10,107	+37.821%
2026-06-18	3.3500	3.4100	3.1500	3.1600	+0.958%	168	10,236	+36.076%
2026-06-17	3.7500	3.7500	3.1300	3.1300	-18.277%	64	10,236	+37.380%
2026-06-16	4.0000	4.0000	3.8300	3.8300	-11.343%	2	10,236	+12.272%
2026-06-15	4.3200	4.3200	4.3200	4.3200	-13.600%	2	10,238	-0.463%
2026-06-12	4.9100	5.0000	4.9100	5.0000	+3.093%	4	10,238	-14.000%
2026-06-11	4.8500	4.8500	4.8500	4.8500	+14.118%	3	10,238	-11.340%
2026-06-10	4.2500	4.2500	4.2500	4.2500	+23.188%	1	10,238	+1.176%
2026-06-09	3.2900	3.7500	3.0000	3.4500	+2.985%	181	10,346	+24.638%
2026-06-08	3.2800	3.4600	3.2000	3.3500	-6.162%	74	10,174	+28.358%
2026-06-05	3.3500	3.5700	3.2500	3.5700	+19.000%	65	10,214	+20.448%
2026-06-04	4.4000	4.4000	2.9900	3.0000	-25.000%	63	10,237	+43.333%
2026-06-03	4.1000	4.1000	3.8500	4.0000	-18.033%	18	10,272	+7.500%
2026-06-02	4.8000	4.8800	4.8000	4.8800	+1.035%	3	10,264	-11.885%
2026-06-01	4.6100	4.9500	4.6100	4.8300	+0.207%	17	10,265	-10.973%
2026-05-29	4.7200	4.8700	4.7200	4.8200	-1.633%	49	10,282	-10.788%
2026-05-28	5.1000	5.1000	4.9000	4.9000	-9.926%	13	10,321	-12.245%
2026-05-27	5.5000	5.5000	5.1500	5.4400	+3.422%	31	10,312	-20.956%
2026-05-26	4.9400	5.3200	4.9400	5.2600	+1.544%	12	10,313	-18.251%
2026-05-22	5.2000	5.2100	5.1600	5.1800	+6.804%	7	10,319	-16.988%
2026-05-20	4.9100	4.9100	4.8500	4.8500	+13.054%	2	10,319	-11.340%
2026-05-19	4.2900	4.2900	4.2900	4.2900	-5.714%	13	10,319	+0.233%
2026-05-18	3.9200	4.5500	3.9200	4.5500	+10.976%	9	10,319	-5.495%
2026-05-15	4.6000	4.6000	4.1000	4.1000	-6.818%	15	10,319	+4.878%
2026-05-14	4.4900	4.5200	4.3500	4.4000	-7.757%	18	10,322	-2.273%
2026-05-13	4.7700	4.7700	4.7700	4.7700	-6.471%	1	10,321	-9.853%
2026-05-12	5.0000	5.1000	4.8500	5.1000	+13.839%	107	10,321	-15.686%
2026-05-11	4.7300	4.7300	4.4800	4.4800	-0.223%	2	10,321	-4.018%
2026-05-08	4.3900	4.5400	4.3900	4.4900	-2.814%	17	10,425	-4.232%
2026-05-07	4.6300	4.7400	4.4500	4.6200	+0.873%	28	10,432	-6.926%
2026-05-06	4.7000	4.7000	4.4000	4.5800	-1.293%	22	10,419	-6.114%
2026-05-05	4.6400	4.6400	4.6400	4.6400	-1.277%	1	10,409	-7.328%
2026-05-04	4.8000	4.8000	4.5800	4.7000	-9.615%	12	10,410	-8.511%
2026-05-01	5.2000	5.2000	5.2000	5.2000	+4.628%	1	10,413	-17.308%
2026-04-30	4.7500	5.0700	4.7500	4.9700	+7.112%	110	10,413	-13.481%
2026-04-29	4.7500	4.7500	4.6400	4.6400	+4.977%	12	10,510	-7.328%
2026-04-28	4.5600	4.6600	4.4200	4.4200	-8.299%	5	10,522	-2.715%
2026-04-27	5.0000	5.4300	4.6100	4.8200	+12.093%	65	10,519	-10.788%
2026-04-24	4.6200	4.6200	4.3000	4.3000	-10.788%	19	10,551	0.000%
2026-04-23	4.7500	4.8200	4.6600	4.8200	+22.959%	32	10,552	-10.788%
2026-04-22	3.6000	3.9200	3.5000	3.9200	-9.885%	173	10,550	+9.694%
2026-04-21	4.3500	4.3500	4.3000	4.3500	0.000%	207	10,323	-1.149%
2026-04-20	4.4500	4.4500	4.3500	4.3500	-0.685%	4	10,323	-1.149%
2026-04-17	4.3000	4.5000	4.3000	4.3800	-1.351%	39	10,321	-1.826%
2026-04-16	3.8000	4.4400	3.8000	4.4400	+24.370%	120	10,336	-3.153%
2026-04-15	3.4700	3.6000	3.4000	3.5700	-1.108%	207	10,238	+20.448%
2026-04-14	3.1200	3.6500	3.0000	3.6100	-1.096%	150	10,114	+19.114%
2026-04-13	4.0000	4.0000	3.5100	3.6500	-10.976%	244	10,168	+17.808%
2026-04-10	4.5500	4.5500	4.1000	4.1000	-12.766%	460	10,275	+4.878%
2026-04-09	4.8000	5.0300	4.6000	4.7000	-1.879%	23	10,430	-8.511%
2026-04-08	5.1500	5.1500	4.3000	4.7900	-14.920%	422	10,416	-10.230%
2026-04-07	5.8000	5.8300	5.6300	5.6300	-3.761%	23	10,725	-23.623%
2026-04-06	6.3100	6.3100	5.8500	5.8500	-5.949%	20	10,740	-26.496%
2026-04-02	6.7000	6.7000	6.2200	6.2200	-1.270%	7	10,732	-30.868%
2026-04-01	6.8700	6.8700	6.1500	6.3000	-7.489%	73	10,732	-31.746%
2026-03-31	7.1700	7.1700	6.6500	6.8100	-6.069%	204	10,755	-36.858%
2026-03-30	7.2500	7.2500	7.2500	7.2500	-3.333%	1	10,617	-40.690%
2026-03-27	7.6000	7.6300	7.4000	7.5000	0.000%	28	10,616	-42.667%
2026-03-26	7.2300	7.5000	7.2300	7.5000	+4.312%	8	10,617	-42.667%
2026-03-25	7.3400	7.3400	7.1500	7.1900	-4.768%	7	10,613	-40.195%
2026-03-24	7.5000	8.0500	7.5000	7.5500	+4.282%	73	10,608	-43.046%
2026-03-23	7.1500	7.2500	7.1500	7.2400	+5.539%	35	10,660	-40.608%
2026-03-20	7.1300	7.1500	6.8600	6.8600	+4.733%	14	10,625	-37.318%
2026-03-19	6.7000	6.7500	6.2500	6.5500	+0.306%	321	10,633	-34.351%
2026-03-18	6.5000	6.7200	5.8500	6.5300	-9.306%	95	10,753	-34.150%
2026-03-17	7.6500	7.6500	7.2000	7.2000	-6.128%	75	10,753	-40.278%
2026-03-16	7.4600	7.6700	7.4300	7.6700	-3.157%	74	10,725	-43.937%
2026-03-13	7.9200	7.9200	7.7500	7.9200	+7.755%	102	10,657	-45.707%
2026-03-12	7.3000	7.4000	7.3000	7.3500	+1.519%	15	10,567	-41.497%
2026-03-11	7.4500	7.4500	6.9600	7.2400	-0.275%	20	10,556	-40.608%
2026-03-10	7.3500	7.3900	7.2500	7.2600	-3.586%	92	10,540	-40.771%
2026-03-09	7.5100	7.5500	7.4200	7.5300	-2.713%	14	10,612	-42.895%
2026-03-06	7.6100	7.7600	7.2700	7.7400	+1.842%	48	10,612	-44.444%
2026-03-05	7.1300	7.6000	7.1300	7.6000	-0.393%	15	10,647	-43.421%
2026-03-04	7.0500	7.6300	7.0500	7.6300	+5.679%	5	10,642	-43.644%
2026-03-03	6.3500	7.2800	6.2000	7.2200	+6.176%	60	10,641	-40.443%
2026-03-02	6.5000	6.8000	6.5000	6.8000	+3.817%	26	10,686	-36.765%
2026-02-27	6.5800	6.5800	6.5500	6.5500	+11.395%	10	10,711	-34.351%
2026-02-26	6.1000	6.1000	5.8800	5.8800	-6.962%	18	10,711	-26.871%
2026-02-25	6.4400	6.4400	6.3200	6.3200	-2.016%	101	10,616	-31.962%
2026-02-24	6.5000	6.8000	6.1500	6.4500	+0.155%	58	10,616	-33.333%
2026-02-23	6.3500	6.9700	6.3500	6.4400	+6.446%	88	10,644	-33.230%
2026-02-20	5.6900	6.0600	5.6900	6.0500	+4.310%	3	10,621	-28.926%
2026-02-19	5.8000	5.8000	5.6000	5.8000	+11.324%	57	10,620	-25.862%
2026-02-18	5.8100	5.9000	5.1000	5.2100	-14.168%	54	10,567	-17.466%
2026-02-17	5.9900	6.1200	5.9500	6.0700	+0.331%	23	10,559	-29.160%
2026-02-13	6.2600	6.2600	5.9000	6.0500	-9.701%	109	10,580	-28.926%
2026-02-12	6.3000	6.8800	6.1000	6.7000	+19.643%	180	10,580	-35.821%
2026-02-11	4.7200	5.9200	4.5000	5.6000	+16.183%	305	10,708	-23.214%
2026-02-10	4.8200	4.8400	4.7900	4.8200	+9.297%	21	10,816	-10.788%
2026-02-09	4.4200	4.4200	3.8000	4.4100	+7.824%	238	10,801	-2.494%
2026-02-06	4.3700	4.3700	4.0000	4.0900	-13.531%	127	10,769	+5.134%
2026-02-05	4.6500	4.9500	4.5000	4.7300	+3.728%	200	10,828	-9.091%
2026-02-04	4.4000	4.7500	4.3000	4.5600	+9.880%	411	10,782	-5.702%
2026-02-03	3.2000	4.2000	3.2000	4.1500	+41.638%	1,955	10,713	+3.614%
2026-02-02	3.1000	3.2500	2.5800	2.9300	+1.034%	934	10,157	+46.758%
2026-01-30	1.8700	2.9000	1.7500	2.9000	+145.763%	1,237	10,072	+48.276%
2026-01-29	1.1500	1.3000	1.1500	1.1800	+14.563%	323	9,320	+264.407%
2026-01-28	1.1000	1.1500	1.0300	1.0300	+3.000%	70	9,143	+317.476%
2026-01-27	1.0500	1.0500	0.9900	1.0000	-11.504%	63	9,089	+330.000%
2026-01-26	1.1000	1.1300	1.0600	1.1300	+8.654%	120	9,038	+280.531%
2026-01-23	1.0500	1.0700	0.9700	1.0400	-4.587%	945	8,928	+313.462%
2026-01-22	1.0000	1.1200	1.0000	1.0900	+9.000%	147	8,194	+294.495%
2026-01-21	1.0000	1.0300	0.9600	1.0000	0.000%	206	8,089	+330.000%
2026-01-20	0.9800	1.0400	0.9200	1.0000	-0.990%	493	7,904	+330.000%
2026-01-16	1.1000	1.1100	1.0100	1.0100	-12.174%	148	7,527	+325.743%
2026-01-15	1.1700	1.2200	1.1400	1.1500	-9.449%	90	7,527	+273.913%
2026-01-14	1.0900	1.2700	1.0900	1.2700	+23.301%	291	7,469	+238.583%
2026-01-13	1.1900	1.1900	1.0300	1.0300	-15.574%	296	7,500	+317.476%
2026-01-12	1.2300	1.3000	1.1700	1.2200	-6.870%	76	7,268	+252.459%
2026-01-09	1.2200	1.3300	1.2200	1.3100	+2.344%	46	7,256	+228.244%
2026-01-08	1.2100	1.3400	1.2100	1.2800	+9.402%	28	7,210	+235.938%
2026-01-07	1.2700	1.3000	1.1500	1.1700	-3.306%	76	7,194	+267.521%
2026-01-06	1.1800	1.2400	1.1400	1.2100	+0.833%	29	7,162	+255.372%
2026-01-05	1.2800	1.2800	1.1000	1.2000	-5.512%	180	7,147	+258.333%
2026-01-02	1.4100	1.4200	1.2700	1.2700	-11.189%	37	7,268	+238.583%
2025-12-31	1.4400	1.4500	1.3700	1.4300	+2.143%	33	7,237	+200.699%
2025-12-30	1.3500	1.4000	1.3500	1.4000	+6.870%	33	7,237	+207.143%
2025-12-29	1.3800	1.4100	1.3100	1.3100	0.000%	25	7,222	+228.244%
2025-12-26	1.2700	1.3100	1.2700	1.3100	+2.344%	2	7,198	+228.244%
2025-12-24	1.2300	1.2800	1.2300	1.2800	+3.226%	77	7,121	+235.938%
2025-12-23	1.2900	1.2900	1.2400	1.2400	-0.800%	43	7,121	+246.774%
2025-12-22	1.1900	1.2500	1.1900	1.2500	-6.716%	144	7,088	+244.000%
2025-12-19	1.3000	1.3500	1.2400	1.3400	-4.286%	299	6,998	+220.896%
2025-12-18	1.5200	1.5200	1.4000	1.4000	-7.895%	14	7,114	+207.143%
2025-12-17	1.4700	1.5400	1.4700	1.5200	+1.333%	46	7,112	+182.895%
2025-12-16	1.5400	1.5900	1.5000	1.5000	-8.537%	9	7,079	+186.667%
2025-12-15	1.5600	1.6800	1.5600	1.6400	+10.067%	47	7,074	+162.195%
2025-12-12	1.6100	1.6200	1.4900	1.4900	+4.930%	60	7,057	+188.591%
2025-12-11	1.4500	1.4800	1.4100	1.4200	+9.231%	12	7,036	+202.817%
2025-12-10	1.3500	1.3900	1.3000	1.3000	-6.475%	61	7,026	+230.769%
2025-12-09	1.4400	1.4700	1.3900	1.3900	-17.262%	90	7,002	+209.353%
2025-12-08	1.6800	1.6800	1.6800	1.6800	-6.667%	5	7,019	+155.952%
2025-12-05	1.7500	1.9600	1.7500	1.8000	+5.882%	19	7,014	+138.889%
2025-12-04	1.6000	1.7000	1.6000	1.7000	+14.094%	84	7,002	+152.941%
2025-12-03	1.6500	1.6500	1.4900	1.4900	-1.974%	81	6,918	+188.591%
2025-12-02	1.4800	1.5200	1.4800	1.5200	-2.564%	15	6,881	+182.895%
2025-12-01	1.5500	1.6100	1.5200	1.5600	-4.294%	112	6,873	+175.641%
2025-11-28	1.5900	1.6300	1.5900	1.6300	+4.487%	13	6,873	+163.804%
2025-11-26	1.6000	1.6800	1.5600	1.5600	-1.266%	87	6,843	+175.641%
2025-11-25	1.5400	1.6000	1.5400	1.5800	+7.483%	7	6,843	+172.152%
2025-11-24	1.6500	1.6500	1.4600	1.4700	-20.541%	22	6,837	+192.517%
2025-11-21	1.7200	2.0000	1.7200	1.8500	+3.352%	23	6,848	+132.432%
2025-11-20	1.8400	1.8700	1.7900	1.7900	-7.254%	124	6,836	+140.223%
2025-11-19	1.9500	1.9900	1.7500	1.9300	-1.026%	117	6,812	+122.798%
2025-11-18	1.9000	1.9500	1.9000	1.9500	+5.405%	6	6,898	+120.513%
2025-11-17	1.7600	1.8600	1.7600	1.8500	+5.714%	23	6,893	+132.432%
2025-11-14	1.8400	1.8400	1.6900	1.7500	-10.256%	55	6,891	+145.714%
2025-11-13	1.8400	2.0200	1.7800	1.9500	+14.706%	75	6,846	+120.513%
2025-11-12	1.6900	1.7400	1.6900	1.7000	-0.585%	65	6,777	+152.941%
2025-11-11	1.4500	1.7100	1.4500	1.7100	+21.277%	110	6,762	+151.462%
2025-11-10	1.5100	1.5100	1.3700	1.4100	-3.425%	91	6,756	+204.965%
2025-11-07	1.5500	1.5700	1.4400	1.4600	0.000%	91	6,753	+194.521%
2025-11-06	1.4500	1.4700	1.4500	1.4600	+2.817%	95	6,742	+194.521%
2025-11-05	1.4200	1.4200	1.4100	1.4200	+6.767%	11	6,731	+202.817%
2025-11-04	1.3000	1.3300	1.2600	1.3300	+0.758%	1,225	6,724	+223.308%
2025-11-03	1.4000	1.4300	1.2700	1.3200	-12.000%	306	8,156	+225.758%
2025-10-31	1.4300	1.5200	1.4300	1.5000	+20.000%	4,247	8,156	+186.667%
2025-10-30	1.5200	1.5200	1.2000	1.2500	-23.313%	123	3,995	+244.000%
2025-10-29	1.4500	2.0700	1.4500	1.6300	+12.414%	463	4,033	+163.804%
2025-10-28	1.3800	1.4500	1.3800	1.4500	+7.407%	49	4,022	+196.552%
2025-10-27	1.3300	1.3900	1.3300	1.3500	+5.469%	22	4,045	+218.519%
2025-10-24	1.2700	1.3000	1.2200	1.2800	+8.475%	163	4,045	+235.938%
2025-10-23	1.5000	1.5000	1.1500	1.1800	-23.871%	241	4,019	+264.407%
2025-10-22	1.5100	1.6500	1.5100	1.5500	-10.405%	92	3,936	+177.419%
2025-10-21	1.8000	1.8000	1.6900	1.7300	-3.889%	128	3,887	+148.555%
2025-10-20	1.8300	1.8800	1.7100	1.8000	-5.263%	188	3,831	+138.889%
2025-10-17	1.8400	1.9000	1.8400	1.9000	+6.742%	6	3,730	+126.316%
2025-10-16	1.8300	1.8500	1.7700	1.7800	+1.136%	37	3,735	+141.573%
2025-10-15	1.7200	1.8100	1.7200	1.7600	-0.565%	79	3,724	+144.318%
2025-10-14	1.6400	1.8600	1.6400	1.7700	+9.938%	49	3,730	+142.938%
2025-10-13	1.5000	1.6100	1.4200	1.6100	+3.205%	127	3,731	+167.081%
2025-10-10	1.6500	1.7600	1.5400	1.5600	-4.878%	130	3,703	+175.641%
2025-10-09	1.7200	1.7200	1.5900	1.6400	0.000%	129	3,626	+162.195%
2025-10-08	1.7100	1.7100	1.6400	1.6400	-3.529%	74	3,625	+162.195%
2025-10-07	1.7600	1.8600	1.7000	1.7000	-1.163%	54	3,598	+152.941%
2025-10-06	2.3800	2.3800	1.7200	1.7200	-32.283%	90	3,598	+150.000%
2025-10-03	2.4900	2.5400	2.4900	2.5400	-2.682%	22	3,629	+69.291%
2025-10-02	2.6100	2.6100	2.6100	2.6100	+0.385%	1	3,640	+64.751%
2025-10-01	2.6900	2.6900	2.5500	2.6000	-1.141%	45	3,641	+65.385%
2025-09-30	2.6300	2.6300	2.6300	2.6300	+11.915%	5	3,627	+63.498%
2025-09-29	2.5500	2.5500	2.3500	2.3500	-7.843%	26	3,624	+82.979%
2025-09-26	2.5900	2.5900	2.5500	2.5500	+2.823%	237	3,629	+68.627%
2025-09-25	2.4700	2.6000	2.4700	2.4800	+1.639%	61	3,404	+73.387%
2025-09-24	2.4600	2.4600	2.3600	2.4400	-1.215%	94	3,376	+76.230%
2025-09-23	2.3400	2.4700	2.3400	2.4700	+2.917%	25	3,292	+74.089%
2025-09-22	2.4000	2.4000	2.3300	2.4000	-4.762%	32	3,300	+79.167%
2025-09-19	2.5200	2.5200	2.5200	2.5200	-13.993%	13	3,272	+70.635%
2025-09-17	2.7500	2.9300	2.7500	2.9300	+11.832%	3	3,272	+46.758%
2025-09-16	2.5900	2.6400	2.5500	2.6200	-3.676%	495	3,271	+64.122%
2025-09-15	2.8700	2.8700	2.7200	2.7200	-4.561%	2	2,880	+58.088%
2025-09-12	2.7800	2.8700	2.7800	2.8500	+0.352%	23	2,879	+50.877%
2025-09-11	2.8300	2.8700	2.8300	2.8400	+11.811%	29	2,863	+51.408%
2025-09-10	2.7400	2.7400	2.4900	2.5400	-6.273%	27	2,841	+69.291%
2025-09-09	2.6500	2.7600	2.5600	2.7100	-3.214%	80	2,816	+58.672%
2025-09-08	2.6600	2.8000	2.6600	2.8000	-6.040%	270	2,814	+53.571%
2025-09-05	3.0500	3.1000	2.9600	2.9800	-3.871%	87	2,564	+44.295%
2025-09-04	2.9500	3.1000	2.9500	3.1000	+16.981%	3	2,488	+38.710%
2025-09-03	2.6300	2.7000	2.6300	2.6500	-3.986%	11	2,490	+62.264%
2025-09-02	3.1500	3.1500	2.7600	2.7600	-8.306%	132	2,487	+55.797%
2025-08-29	2.9300	3.0500	2.9300	3.0100	+3.082%	219	2,474	+42.857%
2025-08-28	2.9000	2.9200	2.7900	2.9200	-3.947%	34	2,474	+47.260%
2025-08-27	3.0500	3.0800	3.0400	3.0400	+3.051%	3	2,456	+41.447%
2025-08-26	2.9000	2.9600	2.9000	2.9500	-2.640%	29	2,453	+45.763%
2025-08-25	3.0500	3.1400	3.0200	3.0300	-8.459%	31	2,444	+41.914%
2025-08-22	3.7500	3.7500	3.2500	3.3100	-8.056%	84	2,440	+29.909%
2025-08-20	4.0000	4.0000	3.6000	3.6000	+4.348%	12	2,357	+19.444%
2025-08-19	3.3000	3.5800	3.3000	3.4500	+3.604%	167	2,347	+24.638%
2025-08-18	3.2800	3.3300	3.2000	3.3300	+4.063%	39	2,260	+29.129%
2025-08-15	2.6000	3.2000	2.6000	3.2000	+17.647%	13	2,234	+34.375%
2025-08-14	2.8600	2.8600	2.7200	2.7200	-2.158%	7	2,230	+58.088%
2025-08-12	2.7400	2.7900	2.6900	2.7800	+2.583%	47	2,227	+54.676%
2025-08-11	2.6300	2.7100	2.6000	2.7100	0.000%	17	2,210	+58.672%
2025-08-08	2.7600	2.7600	2.6500	2.7100	+1.498%	48	2,202	+58.672%
2025-08-07	2.5100	2.6700	2.4300	2.6700	+8.537%	8	2,197	+61.049%
2025-08-06	2.4600	2.5600	2.3900	2.4600	-5.385%	28	2,194	+74.797%
2025-08-05	2.5600	2.6600	2.5600	2.6000	-2.622%	48	2,184	+65.385%
2025-08-04	2.5000	2.6700	2.5000	2.6700	0.000%	77	2,196	+61.049%
2025-08-01	2.7700	2.8200	2.6700	2.6700	-2.555%	97	2,160	+61.049%
2025-07-31	2.5000	2.7400	2.5000	2.7400	+3.396%	14	2,134	+56.934%
2025-07-30	2.5900	2.6800	2.5700	2.6500	+2.317%	23	2,126	+62.264%
2025-07-29	2.5500	2.6800	2.5500	2.5900	+5.285%	19	2,135	+66.023%
2025-07-28	2.4700	2.5000	2.4400	2.4600	-12.143%	33	2,133	+74.797%
2025-07-25	2.6700	2.8000	2.6600	2.8000	+4.478%	17	2,119	+53.571%
2025-07-24	2.8700	2.8700	2.6300	2.6800	+5.098%	38	2,116	+60.448%
2025-07-23	2.4500	2.6000	2.4500	2.5500	-3.042%	20	2,099	+68.627%
2025-07-22	2.5800	2.6300	2.5800	2.6300	+5.622%	31	2,100	+63.498%
2025-07-21	2.2000	2.6700	2.2000	2.4900	+28.351%	113	2,069	+72.691%
2025-07-18	2.0600	2.0600	1.9400	1.9400	-5.825%	20	2,108	+121.649%
2025-07-17	2.0000	2.0600	2.0000	2.0600	-4.186%	4	2,119	+108.738%
2025-07-16	2.1500	2.2500	2.1300	2.1500	+0.467%	7	2,118	+100.000%
2025-07-15	2.1400	2.2200	2.1400	2.1400	-9.705%	66	2,118	+100.935%
2025-07-14	2.3700	2.3700	2.3700	2.3700	+2.155%	1	2,164	+81.435%
2025-07-11	2.3500	2.3700	2.2700	2.3200	-7.200%	12	2,164	+85.345%
2025-07-10	2.4000	2.5200	2.4000	2.5000	-2.344%	27	2,162	+72.000%
2025-07-09	2.4700	2.5600	2.4700	2.5600	-5.185%	5	2,155	+67.969%
2025-07-08	2.7000	2.7000	2.7000	2.7000	+4.247%	5	2,157	+59.259%
2025-07-07	2.6500	2.6700	2.5900	2.5900	-13.953%	9	2,152	+66.023%
2025-07-03	3.0000	3.0200	3.0000	3.0100	-0.331%	3	2,147	+42.857%
2025-07-02	3.2000	3.2000	3.0200	3.0200	-5.625%	17	2,147	+42.384%
2025-07-01	3.0800	3.2000	3.0600	3.2000	+18.519%	56	2,166	+34.375%
2025-06-30	2.6000	2.7000	2.4400	2.7000	+11.111%	55	2,132	+59.259%
2025-06-27	2.4500	2.4500	2.3900	2.4300	+4.741%	7	2,149	+76.955%
2025-06-26	2.3200	2.3200	2.3200	2.3200	-7.200%	3	2,149	+85.345%
2025-06-25	2.5000	2.5000	2.4300	2.5000	-4.215%	28	2,150	+72.000%
2025-06-24	2.6000	2.6700	2.6000	2.6100	+4.400%	23	2,155	+64.751%
2025-06-23	2.5400	2.5400	2.3700	2.5000	0.000%	22	2,157	+72.000%
2025-06-20	2.5500	2.6200	2.5000	2.5000	-0.794%	26	2,141	+72.000%
2025-06-18	2.6000	2.6000	2.4800	2.5200	+0.398%	7	2,124	+70.635%
2025-06-17	2.5500	2.6000	2.5100	2.5100	-10.036%	31	2,124	+71.315%
2025-06-16	2.8400	2.8400	2.4500	2.7900	-9.709%	12	2,130	+54.122%
2025-06-13	3.0900	3.0900	3.0900	3.0900	-3.438%	10	2,131	+39.159%
2025-06-12	3.0000	3.2000	3.0000	3.2000	-9.859%	3	2,126	+34.375%
2025-06-10	3.5500	3.5500	3.5500	3.5500	+4.412%	25	2,124	+21.127%
2025-06-04	3.4000	3.4000	3.4000	3.4000	-5.556%	12	2,124	+26.471%
2025-06-03	3.6000	3.6300	3.5500	3.6000	-2.703%	67	2,136	+19.444%
2025-06-02	3.6300	3.7000	3.6300	3.7000	+7.246%	8	2,132	+16.216%
2025-05-23	3.4500	3.4500	3.4500	3.4500	+2.985%	8	2,134	+24.638%
2025-05-22	3.4200	3.4200	3.3500	3.3500	-14.103%	243	2,134	+28.358%
2025-05-20	3.8900	3.9000	3.8500	3.9000	+2.632%	22	1,898	+10.256%
2025-05-19	3.8000	3.8000	3.8000	3.8000	+13.433%	13	1,895	+13.158%
2025-05-15	3.4700	3.4700	3.3500	3.3500	+6.349%	21	1,888	+28.358%
2025-05-13	3.1400	3.1800	3.1400	3.1500	-3.963%	49	1,885	+36.508%
2025-05-12	3.5200	3.5200	3.2000	3.2800	-9.642%	32	1,885	+31.098%
2025-05-09	3.6300	3.6300	3.6300	3.6300	-12.107%	2	1,885	+18.457%
2025-05-07	4.0100	4.1300	4.0100	4.1300	+1.975%	20	1,885	+4.116%
2025-05-06	4.0000	4.0500	4.0000	4.0500	+8.289%	17	1,884	+6.173%
2025-05-01	3.7400	3.7400	3.7400	3.7400	-1.837%	1	1,883	+14.973%
2025-04-30	3.8100	3.8100	3.8100	3.8100	+23.701%	1	1,883	+12.861%
2025-04-28	3.0000	3.1000	2.7300	3.0800	+5.842%	4	1,882	+39.610%
2025-04-25	2.8500	2.9100	2.7600	2.9100	-18.028%	34	1,881	+47.766%
2025-04-24	3.5500	3.5500	3.5500	3.5500	+20.748%	1	1,893	+21.127%
2025-04-22	3.5400	3.5400	2.9400	2.9400	-27.586%	10	1,893	+46.259%
2025-04-17	4.2000	4.3000	4.0600	4.0600	+1.500%	109	1,853	+5.911%
2025-04-16	4.3300	4.4000	4.0000	4.0000	-7.621%	10	1,853	+7.500%
2025-04-15	4.3600	4.3600	4.2800	4.3300	-5.870%	57	1,857	-0.693%
2025-04-14	4.3600	4.6000	4.3000	4.6000	+9.524%	17	1,859	-6.522%
2025-04-11	4.2000	4.2000	4.2000	4.2000	+17.318%	10	1,864	+2.381%
2025-04-10	3.4800	3.7000	3.4800	3.5800	+9.146%	9	1,869	+20.112%
2025-04-09	3.3000	3.3000	3.2800	3.2800	-14.136%	3	1,868	+31.098%
2025-04-08	3.8200	3.8200	3.8200	3.8200	+0.526%	1	1,866	+12.565%
2025-04-04	4.5000	4.6900	3.7900	3.8000	-16.300%	344	1,866	+13.158%
2025-04-03	4.6500	4.8600	4.5400	4.5400	+14.070%	17	1,971	-5.286%
2025-04-02	4.0900	4.1600	3.8800	3.9800	-8.295%	11	1,982	+8.040%
2025-04-01	4.5900	4.5900	4.3000	4.3400	0.000%	32	1,979	-0.922%
2025-03-28	4.2000	4.3400	4.2000	4.3400	+4.578%	24	1,988	-0.922%
2025-03-27	4.0200	4.2000	4.0200	4.1500	+15.278%	7	1,998	+3.614%
2025-03-26	3.6000	3.6000	3.6000	3.6000	+6.825%	1	1,997	+19.444%
2025-03-25	3.3500	3.4500	3.3500	3.3700	-2.319%	10	1,996	+27.596%
2025-03-24	3.5500	3.5500	3.4500	3.4500	-2.817%	10	1,992	+24.638%
2025-03-21	3.5500	3.5500	3.5500	3.5500	-5.333%	10	1,987	+21.127%
2025-03-18	3.7500	3.7500	3.7500	3.7500	+4.167%	1	1,982	+14.667%
2025-03-17	3.5000	3.6000	3.5000	3.6000	+2.857%	5	1,981	+19.444%
2025-03-14	4.8500	4.8500	3.5000	3.5000	-4.632%	122	1,976	+22.857%
2025-03-13	3.7500	3.7500	3.6700	3.6700	+22.333%	8	1,908	+17.166%
2025-03-12	2.7800	3.0000	2.7200	3.0000	-20.000%	14	1,908	+43.333%
2025-03-11	3.0000	3.7900	3.0000	3.7500	-30.556%	132	1,907	+14.667%
2025-03-10	5.3000	5.6800	5.3000	5.4000	+5.882%	25	1,887	-20.370%
2025-03-07	4.5000	5.1000	4.4500	5.1000	+36.729%	256	1,883	-15.686%
2025-03-06	3.7300	3.7300	3.7300	3.7300	+16.199%	2	1,937	+15.282%
2025-03-05	3.2000	3.2100	3.2000	3.2100	-2.727%	9	1,937	+33.956%
2025-03-04	3.9300	3.9300	3.3000	3.3000	-7.042%	29	1,939	+30.303%
2025-03-03	3.5200	3.5500	3.5200	3.5500	+12.698%	4	1,919	+21.127%
2025-02-28	3.1600	3.2500	3.1500	3.1500	-4.545%	190	1,917	+36.508%
2025-02-27	3.3500	3.3500	3.3000	3.3000	-8.587%	10	1,920	+30.303%
2025-02-25	3.5300	3.6100	3.5300	3.6100	+7.440%	7	1,914	+19.114%
2025-02-24	3.2000	3.4800	3.2000	3.3600	+1.511%	71	1,914	+27.976%
2025-02-21	2.9000	3.3500	2.8800	3.3100	+14.533%	612	1,845	+29.909%
2025-02-20	2.7900	2.8900	2.7800	2.8900	+9.470%	6	2,000	+48.789%