Dark

VZ20261218P35
VZ Dec 18 2026 35.00 Put (VZ261218P00035000)
option OPRA

EOD

Sep 17, 2026

0.0700-12.500%(-0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0900	0.0900	0.0700	0.0700	-12.500%	25	5,769	0.000%
2026-09-16	0.0700	0.0800	0.0700	0.0800	+100.000%	348	5,771	-12.500%
2026-09-14	0.0500	0.0500	0.0400	0.0400	-33.333%	7	6,064	+75.000%
2026-09-11	0.0600	0.0600	0.0600	0.0600	0.000%	10	6,065	+16.667%
2026-09-10	0.0600	0.0600	0.0600	0.0600	-25.000%	52	6,065	+16.667%
2026-09-09	0.0700	0.0800	0.0700	0.0800	+100.000%	53	6,065	-12.500%
2026-09-03	0.0700	0.0700	0.0400	0.0400	-20.000%	217	6,063	+75.000%
2026-09-02	0.0700	0.0700	0.0500	0.0500	-28.571%	3	6,065	+40.000%
2026-09-01	0.0500	0.0700	0.0500	0.0700	+40.000%	3	6,065	0.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-16.667%	1	6,065	+40.000%
2026-08-28	0.0800	0.0900	0.0500	0.0600	-33.333%	11	6,065	+16.667%
2026-08-27	0.1000	0.1000	0.0700	0.0900	+12.500%	236	6,062	-22.222%
2026-08-26	0.0800	0.0900	0.0800	0.0800	0.000%	8	6,099	-12.500%
2026-08-25	0.0800	0.0800	0.0800	0.0800	-11.111%	1	6,099	-12.500%
2026-08-24	0.1000	0.1000	0.0900	0.0900	0.000%	2	6,099	-22.222%
2026-08-21	0.0900	0.0900	0.0900	0.0900	-10.000%	11	6,100	-22.222%
2026-08-20	0.1000	0.1000	0.1000	0.1000	-16.667%	22	6,100	-30.000%
2026-08-19	0.0600	0.1200	0.0600	0.1200	+9.091%	23	6,100	-41.667%
2026-08-18	0.1400	0.1400	0.0800	0.1100	-8.333%	28	6,121	-36.364%
2026-08-17	0.1100	0.1400	0.1100	0.1200	+9.091%	32	6,113	-41.667%
2026-08-14	0.1300	0.1300	0.0600	0.1100	+37.500%	52	6,108	-36.364%
2026-08-13	0.1500	0.1500	0.0800	0.0800	-50.000%	653	6,131	-12.500%
2026-08-12	0.1500	0.2300	0.1500	0.1600	-27.273%	8	6,384	-56.250%
2026-08-11	0.2600	0.2600	0.1700	0.2200	+15.789%	50	6,384	-68.182%
2026-08-10	0.2600	0.2600	0.1800	0.1900	-17.391%	25	6,401	-63.158%
2026-08-07	0.2800	0.2800	0.2000	0.2300	+4.545%	7	6,408	-69.565%
2026-08-06	0.2100	0.2600	0.1900	0.2200	-8.333%	15	6,404	-68.182%
2026-08-05	0.3000	0.3300	0.2400	0.2400	0.000%	717	6,404	-70.833%
2026-08-04	0.2600	0.2600	0.1900	0.2400	0.000%	6	5,826	-70.833%
2026-08-03	0.2500	0.3000	0.2200	0.2400	0.000%	14	5,826	-70.833%
2026-07-31	0.2600	0.3500	0.2400	0.2400	-7.692%	5	5,821	-70.833%
2026-07-30	0.2300	0.2800	0.2300	0.2600	-10.345%	38	5,821	-73.077%
2026-07-29	0.1800	0.3000	0.1700	0.2900	+81.250%	18	5,821	-75.862%
2026-07-28	0.1900	0.2600	0.1500	0.1600	-27.273%	48	5,822	-56.250%
2026-07-27	0.3100	0.3100	0.2000	0.2200	-26.667%	23	5,861	-68.182%
2026-07-24	0.3500	0.3500	0.2400	0.3000	-40.000%	11	5,865	-76.667%
2026-07-23	0.5600	0.5600	0.4100	0.5000	+25.000%	383	5,864	-86.000%
2026-07-22	0.4100	0.4100	0.2900	0.4000	-28.571%	14	5,506	-82.500%
2026-07-21	0.5100	0.5700	0.5000	0.5600	+14.286%	6	5,512	-87.500%
2026-07-20	0.5800	0.5800	0.4600	0.4900	+2.083%	5	5,511	-85.714%
2026-07-17	0.4400	0.5800	0.4300	0.4800	-9.434%	6	5,510	-85.417%
2026-07-16	0.5300	0.5300	0.5300	0.5300	-11.667%	1	5,512	-86.792%
2026-07-15	0.6300	0.6300	0.5400	0.6000	-10.448%	7	5,511	-88.333%
2026-07-14	0.7000	0.7000	0.6700	0.6700	-4.286%	5	5,506	-89.552%
2026-07-13	0.7100	0.7100	0.6300	0.7000	-1.408%	95	5,503	-90.000%
2026-07-10	0.7000	0.7100	0.7000	0.7100	-14.458%	42	5,462	-90.141%
2026-07-09	0.9300	0.9300	0.8000	0.8300	-2.353%	285	5,451	-91.566%
2026-07-08	0.7500	0.9100	0.6900	0.8500	+3.659%	336	5,262	-91.765%
2026-07-07	0.7500	0.9400	0.7000	0.8200	-10.870%	376	4,993	-91.463%
2026-07-06	0.9700	0.9700	0.8600	0.9200	+2.222%	282	5,087	-92.391%
2026-07-02	0.7700	1.0600	0.7700	0.9000	-5.263%	162	4,825	-92.222%
2026-07-01	0.9100	0.9600	0.7500	0.9500	+4.396%	293	4,825	-92.632%
2026-06-30	0.6100	0.9100	0.6100	0.9100	+68.519%	322	4,701	-92.308%
2026-06-29	0.1900	0.7500	0.1900	0.5400	+58.824%	126	4,556	-87.037%
2026-06-26	0.5400	0.5400	0.3400	0.3400	-27.660%	211	4,529	-79.412%
2026-06-25	0.4000	0.4700	0.3900	0.4700	-2.083%	46	4,579	-85.106%
2026-06-24	0.3400	0.4800	0.3400	0.4800	+14.286%	45	4,568	-85.417%
2026-06-23	0.4400	0.4400	0.3000	0.4200	-19.231%	23	4,562	-83.333%
2026-06-22	0.3800	0.5200	0.3800	0.5200	+26.829%	332	4,581	-86.538%
2026-06-18	0.3600	0.4600	0.3600	0.4100	-19.608%	4	4,530	-82.927%
2026-06-17	0.3900	0.5100	0.3900	0.5100	+45.714%	27	4,530	-86.275%
2026-06-16	0.3500	0.3500	0.3500	0.3500	+9.375%	1	4,530	-80.000%
2026-06-15	0.3200	0.3200	0.3200	0.3200	-15.789%	1	4,506	-78.125%
2026-06-12	0.4100	0.4400	0.3600	0.3800	0.000%	48	4,506	-81.579%
2026-06-11	0.4100	0.4200	0.3500	0.3800	-19.149%	5	4,506	-81.579%
2026-06-10	0.4200	0.4700	0.3500	0.4700	-9.615%	60	4,506	-85.106%
2026-06-09	0.5600	0.5600	0.4600	0.5200	+10.638%	26	4,487	-86.538%
2026-06-05	0.4700	0.4700	0.4700	0.4700	-21.667%	10	4,465	-85.106%
2026-06-04	0.4600	0.6000	0.4600	0.6000	+36.364%	42	4,458	-88.333%
2026-06-03	0.4400	0.4400	0.4400	0.4400	+10.000%	20	4,457	-84.091%
2026-06-02	0.4000	0.4000	0.3500	0.4000	+14.286%	29	4,457	-82.500%
2026-06-01	0.3400	0.3500	0.3400	0.3500	-10.256%	3	4,451	-80.000%
2026-05-29	0.4400	0.5200	0.3500	0.3900	+11.429%	32	4,450	-82.051%
2026-05-28	0.3200	0.3500	0.3200	0.3500	+12.903%	6	4,439	-80.000%
2026-05-26	0.3900	0.3900	0.3100	0.3100	-8.824%	6	4,438	-77.419%
2026-05-22	0.3500	0.3500	0.3400	0.3400	-10.526%	9	4,444	-79.412%
2026-05-21	0.3800	0.3800	0.3800	0.3800	-9.524%	1	4,452	-81.579%
2026-05-20	0.3900	0.4200	0.3900	0.4200	-4.545%	26	4,452	-83.333%
2026-05-19	0.4100	0.4400	0.4000	0.4400	-2.222%	28	4,448	-84.091%
2026-05-18	0.4600	0.5400	0.4500	0.4500	-13.462%	20	4,448	-84.444%
2026-05-15	0.5200	0.5200	0.5200	0.5200	+15.556%	18	4,448	-86.538%
2026-05-14	0.7600	0.7600	0.4500	0.4500	+2.273%	21	4,416	-84.444%
2026-05-12	0.4100	0.4400	0.4000	0.4400	-2.222%	22	4,407	-84.091%
2026-05-11	0.4500	0.4500	0.4500	0.4500	+2.273%	1	4,407	-84.444%
2026-05-08	0.4400	0.4400	0.4400	0.4400	-2.222%	1	4,402	-84.091%
2026-05-07	0.4500	0.4500	0.4500	0.4500	0.000%	1	4,403	-84.444%
2026-05-06	0.4500	0.4500	0.4500	0.4500	+9.756%	1	4,403	-84.444%
2026-05-05	0.4100	0.4100	0.4100	0.4100	0.000%	1	4,403	-82.927%
2026-05-04	0.4100	0.4100	0.4100	0.4100	-6.818%	13	4,403	-82.927%
2026-05-01	0.4400	0.4400	0.4400	0.4400	-13.725%	1	4,390	-84.091%
2026-04-28	0.5300	0.5300	0.4900	0.5100	+10.870%	4	4,390	-86.275%
2026-04-27	0.4600	0.4600	0.4600	0.4600	-17.857%	1	4,390	-84.783%
2026-04-23	0.6000	0.6000	0.5600	0.5600	-3.448%	22	4,390	-87.500%
2026-04-22	0.5000	0.5800	0.5000	0.5800	+11.538%	25	4,389	-87.931%
2026-04-21	0.5500	0.5500	0.5200	0.5200	-7.143%	3	4,371	-86.538%
2026-04-17	0.5900	0.5900	0.5600	0.5600	-3.448%	18	4,371	-87.500%
2026-04-16	0.6200	0.6200	0.5800	0.5800	-14.706%	13	4,353	-87.931%
2026-04-15	0.6800	0.6800	0.6800	0.6800	-4.225%	2	4,347	-89.706%
2026-04-14	0.7000	0.7100	0.7000	0.7100	+4.412%	11	4,345	-90.141%
2026-04-13	0.7200	0.7200	0.5600	0.6800	+4.615%	6	4,344	-89.706%
2026-04-10	0.6000	0.6900	0.6000	0.6500	+3.175%	49	4,340	-89.231%
2026-04-09	0.6000	0.6300	0.6000	0.6300	-1.563%	55	4,317	-88.889%
2026-04-08	0.6400	0.6400	0.6400	0.6400	-1.538%	1	4,357	-89.063%
2026-04-07	0.6500	0.6500	0.6500	0.6500	+3.175%	1	4,357	-89.231%
2026-04-06	0.6300	0.6300	0.6300	0.6300	+8.621%	5	4,357	-88.889%
2026-04-02	0.5800	0.5800	0.5800	0.5800	-13.433%	1	4,357	-87.931%
2026-03-31	0.6100	0.6700	0.6100	0.6700	+3.077%	6	4,357	-89.552%
2026-03-27	0.6300	0.6500	0.6300	0.6500	+4.839%	11	4,356	-89.231%
2026-03-26	0.6200	0.6200	0.6200	0.6200	+16.981%	5	4,366	-88.710%
2026-03-25	0.5300	0.5300	0.5300	0.5300	-11.667%	3	4,361	-86.792%
2026-03-23	0.6000	0.6000	0.6000	0.6000	-9.091%	5	4,358	-88.333%
2026-03-19	0.6600	0.6600	0.6600	0.6600	+1.538%	12	4,356	-89.394%
2026-03-18	0.6600	0.6600	0.6500	0.6500	+27.451%	115	4,344	-89.231%
2026-03-17	0.5100	0.5100	0.5100	0.5100	-1.923%	1	4,344	-86.275%
2026-03-13	0.5100	0.5200	0.5100	0.5200	-3.704%	3	4,343	-86.538%
2026-03-12	0.5400	0.5400	0.5400	0.5400	+1.887%	5	4,341	-87.037%
2026-03-09	0.5200	0.5300	0.5200	0.5300	-1.852%	15	4,341	-86.792%
2026-03-06	0.5400	0.5400	0.5400	0.5400	+20.000%	10	4,340	-87.037%
2026-03-04	0.5200	0.5200	0.4500	0.4500	-10.000%	15	4,340	-84.444%
2026-02-26	0.5000	0.5000	0.5000	0.5000	+4.167%	1	4,340	-86.000%
2026-02-24	0.5000	0.5000	0.4800	0.4800	+20.000%	3	4,340	-85.417%
2026-02-23	0.4400	0.4400	0.4000	0.4000	-14.894%	11	4,337	-82.500%
2026-02-20	0.4700	0.4700	0.4700	0.4700	-14.545%	2	4,327	-85.106%
2026-02-19	0.4600	0.5500	0.4600	0.5500	0.000%	60	4,327	-87.273%
2026-02-18	0.5500	0.5500	0.5500	0.5500	0.000%	3	4,352	-87.273%
2026-02-17	0.5500	0.5500	0.5500	0.5500	+3.774%	9	4,348	-87.273%
2026-02-12	0.5300	0.5300	0.5300	0.5300	+8.163%	1	4,339	-86.792%
2026-02-11	0.5000	0.5000	0.4900	0.4900	-7.547%	12	4,339	-85.714%
2026-02-10	0.6000	0.6000	0.5300	0.5300	-13.115%	18	4,339	-86.792%
2026-02-09	0.6100	0.6100	0.6100	0.6100	-11.594%	1	4,343	-88.525%
2026-02-06	0.6800	0.6900	0.6800	0.6900	+4.545%	7	4,343	-89.855%
2026-02-05	0.6300	0.6600	0.6200	0.6600	+3.125%	6	4,342	-89.394%
2026-02-04	0.6500	0.6500	0.6300	0.6400	+10.345%	14	4,346	-89.063%
2026-02-03	0.5000	0.6100	0.5000	0.5800	-17.143%	389	4,349	-87.931%
2026-02-02	0.7300	0.7300	0.5300	0.7000	-6.667%	318	4,349	-90.000%
2026-01-30	1.1000	1.1000	0.7300	0.7500	-51.923%	123	4,326	-90.667%
2026-01-29	1.5000	1.5600	1.5000	1.5600	-3.704%	3	4,405	-95.513%
2026-01-28	1.5500	1.6200	1.5500	1.6200	+4.516%	3	4,405	-95.679%
2026-01-27	1.5500	1.6200	1.5500	1.5500	+0.649%	11	4,402	-95.484%
2026-01-26	1.5400	1.5400	1.5400	1.5400	-6.667%	2	4,395	-95.455%
2026-01-23	1.6500	1.6500	1.6500	1.6500	+2.484%	23	4,393	-95.758%
2026-01-22	1.6100	1.6100	1.6100	1.6100	-3.012%	1	4,378	-95.652%
2026-01-21	1.7000	1.7000	1.6500	1.6600	-4.046%	1,002	4,378	-95.783%
2026-01-20	1.8700	1.8700	1.7300	1.7300	-3.889%	54	4,447	-95.954%
2026-01-16	1.7800	1.8400	1.7800	1.8000	+5.882%	15	4,459	-96.111%
2026-01-15	1.7500	1.7500	1.7000	1.7000	+4.294%	14	4,459	-95.882%
2026-01-14	1.6900	1.7000	1.6300	1.6300	-9.444%	20	4,465	-95.706%
2026-01-13	1.6300	1.8800	1.6100	1.8000	+12.500%	275	4,469	-96.111%
2026-01-12	1.5300	1.6200	1.5100	1.6000	+2.564%	110	4,301	-95.625%
2026-01-09	1.6000	1.6000	1.5600	1.5600	-5.455%	3	4,281	-95.513%
2026-01-08	1.5900	1.6500	1.5900	1.6500	-5.714%	12	4,279	-95.758%
2026-01-06	1.7500	1.7500	1.7500	1.7500	-0.568%	2	4,275	-96.000%
2026-01-05	1.7500	1.7600	1.7500	1.7600	+5.389%	32	4,241	-96.023%
2026-01-02	1.6700	1.6700	1.6100	1.6700	+5.696%	31	4,241	-95.808%
2025-12-31	1.5800	1.5800	1.5800	1.5800	-5.389%	6	4,210	-95.570%
2025-12-30	1.6700	1.6700	1.6700	1.6700	-1.765%	10	4,210	-95.808%
2025-12-29	1.7000	1.7000	1.7000	1.7000	-7.104%	10	4,200	-95.882%
2025-12-24	1.8300	1.8300	1.8300	1.8300	-4.687%	2	4,188	-96.175%
2025-12-22	1.8300	1.9200	1.8300	1.9200	+15.663%	15	4,188	-96.354%
2025-12-17	1.7000	1.7000	1.6600	1.6600	+0.606%	14	4,181	-95.783%
2025-12-16	1.6500	1.6500	1.6500	1.6500	-1.786%	8	4,167	-95.758%
2025-12-12	1.6800	1.6800	1.5400	1.6800	-16.000%	4	4,167	-95.833%
2025-12-10	1.8900	2.0000	1.8900	2.0000	+14.286%	11	4,163	-96.500%
2025-12-09	1.4700	1.7500	1.4700	1.7500	+12.903%	133	4,153	-96.000%
2025-12-08	1.4500	1.5500	1.4500	1.5500	+13.971%	43	4,167	-95.484%
2025-12-05	1.3600	1.4800	1.3500	1.3600	-10.526%	133	4,143	-94.853%
2025-12-04	1.5200	1.5200	1.5200	1.5200	-7.879%	5	4,062	-95.395%
2025-12-02	1.7000	1.7000	1.6500	1.6500	-0.602%	12	4,062	-95.758%
2025-12-01	1.6300	1.6600	1.5100	1.6600	-5.682%	1,204	4,451	-95.783%
2025-11-25	1.7600	1.7600	1.7600	1.7600	+17.333%	5	3,250	-96.023%
2025-11-24	1.5000	1.5000	1.5000	1.5000	+6.383%	2	3,247	-95.333%
2025-11-21	1.8000	1.8000	1.4100	1.4100	-11.875%	77	3,245	-95.035%
2025-11-20	1.5600	1.6200	1.5600	1.6000	0.000%	10	3,207	-95.625%
2025-11-17	1.6000	1.6000	1.6000	1.6000	+3.896%	1	3,209	-95.625%
2025-11-14	1.5400	1.5400	1.5400	1.5400	-9.942%	10	3,208	-95.455%
2025-11-12	1.6900	1.7100	1.6800	1.7100	-5.000%	8	3,198	-95.906%
2025-11-11	1.8000	1.8000	1.8000	1.8000	-10.448%	5	3,200	-96.111%
2025-11-10	2.0000	2.0100	2.0000	2.0100	+0.500%	2	3,200	-96.517%
2025-11-06	2.0100	2.0400	1.9800	2.0000	-0.990%	34	3,199	-96.500%
2025-11-05	2.1000	2.1000	2.0000	2.0200	-6.047%	9	3,185	-96.535%
2025-11-03	2.2500	2.2500	2.1500	2.1500	+6.436%	67	3,122	-96.744%
2025-10-30	2.0200	2.0200	2.0200	2.0200	+10.383%	2	3,122	-96.535%
2025-10-29	1.7700	1.8300	1.6700	1.8300	-19.027%	7	3,120	-96.175%
2025-10-27	2.3800	2.3800	2.2500	2.2600	-6.224%	3	3,123	-96.903%
2025-10-24	2.4000	2.4200	2.3900	2.4100	-3.600%	44	3,123	-97.095%
2025-10-23	2.2800	2.5000	2.2800	2.5000	+20.773%	138	3,079	-97.200%
2025-10-22	2.2000	2.2100	2.0700	2.0700	+31.013%	13	2,945	-96.618%
2025-10-20	1.5800	1.5800	1.5800	1.5800	-18.557%	23	2,952	-95.570%
2025-10-16	1.9100	1.9400	1.9100	1.9400	-1.523%	3	2,975	-96.392%
2025-10-15	1.9100	1.9700	1.9100	1.9700	-10.860%	30	2,972	-96.447%
2025-10-13	2.0200	2.2100	2.0200	2.2100	+16.316%	8	2,968	-96.833%
2025-10-09	1.8500	1.9300	1.8500	1.9000	+4.396%	29	2,960	-96.316%
2025-10-08	1.8600	1.8600	1.8200	1.8200	+4.598%	5	2,952	-96.154%
2025-10-07	1.7500	1.7500	1.7400	1.7400	-2.793%	2	2,952	-95.977%
2025-10-06	1.4000	1.7900	1.4000	1.7900	+31.618%	153	2,952	-96.089%
2025-10-02	1.4000	1.4000	1.3600	1.3600	+5.426%	2	2,857	-94.853%
2025-09-30	1.2700	1.2900	1.2700	1.2900	-5.147%	30	2,857	-94.574%
2025-09-29	1.3500	1.3600	1.3500	1.3600	+3.030%	7	2,871	-94.853%
2025-09-26	1.3200	1.3200	1.3200	1.3200	-5.714%	1	2,868	-94.697%
2025-09-23	1.4100	1.4300	1.4000	1.4000	+1.449%	13	2,868	-95.000%
2025-09-22	1.3800	1.3800	1.3800	1.3800	+6.154%	22	2,868	-94.928%
2025-09-19	1.3000	1.3000	1.2500	1.3000	+8.333%	3	2,858	-94.615%
2025-09-17	1.2000	1.2000	1.2000	1.2000	-11.765%	1	2,858	-94.167%
2025-09-11	1.3300	1.3800	1.3300	1.3600	-7.483%	55	2,859	-94.853%
2025-09-10	1.4700	1.4700	1.4700	1.4700	+3.521%	10	2,837	-95.238%
2025-09-09	1.3800	1.4400	1.3800	1.4200	-2.069%	3	2,827	-95.070%
2025-09-08	1.5000	1.5000	1.4500	1.4500	+13.281%	3	2,826	-95.172%
2025-09-05	1.3400	1.3400	1.2800	1.2800	0.000%	4	2,826	-94.531%
2025-09-04	1.2600	1.2800	1.2600	1.2800	-9.220%	10	2,827	-94.531%
2025-09-03	1.4800	1.4800	1.4100	1.4100	+5.224%	5	2,827	-95.035%
2025-09-02	1.3400	1.3400	1.3200	1.3400	+1.515%	15	2,827	-94.776%
2025-08-29	1.2900	1.3200	1.2300	1.3200	+0.763%	52	2,819	-94.697%
2025-08-28	1.3400	1.3400	1.2900	1.3100	+4.800%	13	2,819	-94.656%
2025-08-27	1.3200	1.3200	1.2500	1.2500	-5.303%	181	2,813	-94.400%
2025-08-26	1.3600	1.3600	1.3000	1.3200	+1.538%	65	2,770	-94.697%
2025-08-25	1.3300	1.3400	1.2800	1.3000	+4.000%	60	2,719	-94.615%
2025-08-22	1.2300	1.2500	1.2300	1.2500	+8.696%	7	2,704	-94.400%
2025-08-21	1.1800	1.1800	1.1400	1.1500	-4.167%	8	2,709	-93.913%
2025-08-20	1.2000	1.2000	1.2000	1.2000	0.000%	10	2,714	-94.167%
2025-08-19	1.2000	1.2000	1.2000	1.2000	-3.226%	2	2,723	-94.167%
2025-08-18	1.2200	1.2500	1.2100	1.2400	-6.061%	327	2,721	-94.355%
2025-08-15	1.3200	1.3200	1.3200	1.3200	0.000%	2	2,698	-94.697%
2025-08-14	1.3600	1.4000	1.3200	1.3200	-2.222%	8	2,700	-94.697%
2025-08-13	1.3500	1.3500	1.3500	1.3500	-7.534%	1	2,700	-94.815%
2025-08-11	1.4600	1.4600	1.4600	1.4600	-1.351%	8	2,700	-95.205%
2025-08-08	1.4400	1.4800	1.4400	1.4800	-6.329%	2	2,708	-95.270%
2025-08-07	1.6500	1.6500	1.5800	1.5800	+0.637%	4	2,708	-95.570%
2025-08-06	1.6100	1.6100	1.5700	1.5700	-0.633%	2	2,708	-95.541%
2025-08-05	1.5000	1.5800	1.5000	1.5800	0.000%	6	2,708	-95.570%
2025-08-04	1.6200	1.6200	1.5800	1.5800	+0.637%	2	2,710	-95.570%
2025-08-01	1.5900	1.6000	1.5200	1.5700	+3.289%	247	2,710	-95.541%
2025-07-30	1.5200	1.5200	1.5200	1.5200	+2.703%	4	2,471	-95.395%
2025-07-29	1.5400	1.5500	1.4700	1.4800	-5.128%	8	2,468	-95.270%
2025-07-28	1.6200	1.6200	1.5500	1.5600	+2.632%	9	2,465	-95.513%
2025-07-25	1.4900	1.5200	1.4400	1.5200	+7.801%	9	2,464	-95.395%
2025-07-24	1.3800	1.4600	1.3800	1.4100	-6.000%	31	2,461	-95.035%
2025-07-21	1.7100	1.7100	1.4000	1.5000	-26.108%	76	2,446	-95.333%
2025-07-18	2.0800	2.0800	2.0300	2.0300	+1.500%	10	2,422	-96.552%
2025-07-17	1.9000	2.0300	1.9000	2.0000	+5.263%	20	2,422	-96.500%
2025-07-16	1.9800	1.9800	1.8900	1.9000	-4.040%	26	2,406	-96.316%
2025-07-15	1.9700	2.0000	1.9100	1.9800	+8.791%	6	2,406	-96.465%
2025-07-14	1.9200	1.9200	1.8000	1.8200	-2.151%	41	2,406	-96.154%
2025-07-11	1.8500	1.9200	1.8400	1.8600	+6.286%	8	2,407	-96.237%
2025-07-10	1.7700	1.8200	1.7500	1.7500	-1.130%	16	2,405	-96.000%
2025-07-09	1.8900	1.8900	1.7700	1.7700	-0.562%	105	2,402	-96.045%
2025-07-08	1.6800	1.7800	1.6800	1.7800	-2.732%	4	2,301	-96.067%
2025-07-07	1.7500	1.9400	1.7500	1.8300	+3.390%	20	2,301	-96.175%
2025-07-03	1.7100	1.7700	1.7100	1.7700	+3.509%	158	2,135	-96.045%
2025-07-02	1.7100	1.7800	1.7100	1.7100	-0.581%	10	2,135	-95.906%
2025-07-01	1.6600	1.7400	1.6600	1.7200	-8.995%	3	2,150	-95.930%
2025-06-30	1.9600	1.9600	1.8800	1.8900	-4.061%	6	2,149	-96.296%
2025-06-27	1.9800	2.0400	1.9400	1.9700	-3.431%	56	2,149	-96.447%
2025-06-26	2.1000	2.1100	2.0100	2.0400	+1.493%	14	2,149	-96.569%
2025-06-25	1.9900	2.0600	1.9900	2.0100	+1.515%	147	2,149	-96.517%
2025-06-24	1.9000	1.9800	1.8700	1.9800	-7.907%	10	2,018	-96.465%
2025-06-23	2.2500	2.3000	1.6900	2.1500	-4.018%	414	2,018	-96.744%
2025-06-20	2.2800	2.2800	2.2200	2.2400	-1.754%	260	1,691	-96.875%
2025-06-18	2.3700	2.3700	2.2800	2.2800	+2.703%	2	1,561	-96.930%
2025-06-17	2.1700	2.2300	2.1600	2.2200	+12.690%	19	1,561	-96.847%
2025-06-16	2.0000	2.0800	1.9700	1.9700	-1.005%	8	1,560	-96.447%
2025-06-13	2.0700	2.0700	1.9900	1.9900	+8.152%	6	1,556	-96.482%
2025-06-11	1.7900	1.8700	1.7900	1.8400	+3.955%	20	1,555	-96.196%
2025-06-10	1.8800	1.8800	1.7700	1.7700	-5.851%	14	1,555	-96.045%
2025-06-09	1.8300	1.9300	1.8300	1.8800	+0.535%	6	1,555	-96.277%
2025-06-06	1.9800	1.9800	1.8700	1.8700	-8.780%	24	1,555	-96.257%
2025-06-05	2.0700	2.0700	2.0000	2.0500	+0.490%	8	1,545	-96.585%
2025-06-04	2.0100	2.0400	1.9300	2.0400	+5.699%	26	1,551	-96.569%
2025-06-03	1.9800	2.0500	1.8500	1.9300	-1.026%	20	1,554	-96.373%
2025-06-02	1.9100	1.9500	1.8800	1.9500	+1.563%	6	1,561	-96.410%
2025-05-30	1.9800	1.9800	1.8800	1.9200	-9.005%	12	1,561	-96.354%
2025-05-29	2.0500	2.1100	2.0500	2.1100	+0.957%	4	1,563	-96.682%
2025-05-28	2.0100	2.1600	2.0100	2.0900	+3.465%	8	1,563	-96.651%
2025-05-27	1.9800	2.0900	1.9700	2.0200	-3.349%	31	1,566	-96.535%
2025-05-23	2.1200	2.1600	2.0500	2.0900	+6.091%	16	1,579	-96.651%
2025-05-22	2.0200	2.0200	1.9700	1.9700	+3.141%	2	1,579	-96.447%
2025-05-21	1.8500	1.9200	1.8400	1.9100	+4.945%	4	1,579	-96.335%
2025-05-20	1.7700	1.8600	1.7500	1.8200	-2.674%	4	1,578	-96.154%
2025-05-19	1.7800	1.8700	1.7800	1.8700	-1.579%	12	1,578	-96.257%
2025-05-16	1.9100	1.9500	1.8700	1.9000	-7.317%	60	1,577	-96.316%
2025-05-15	2.0100	2.1000	2.0100	2.0500	-8.072%	12	1,574	-96.585%
2025-05-14	2.2600	2.2700	2.1800	2.2300	+3.721%	84	1,576	-96.861%
2025-05-12	2.1500	2.1500	2.1500	2.1500	+2.381%	1	1,606	-96.744%
2025-05-09	1.9300	2.1000	1.9300	2.1000	+0.478%	12	1,605	-96.667%
2025-05-08	2.0900	2.0900	2.0900	2.0900	+1.951%	2	1,601	-96.651%
2025-05-07	1.9400	2.0500	1.9400	2.0500	-3.756%	22	1,599	-96.585%
2025-05-05	2.0700	2.2000	2.0700	2.1300	0.000%	34	1,597	-96.714%
2025-05-02	2.0900	2.1600	2.0700	2.1300	-2.294%	36	1,603	-96.714%
2025-05-01	2.1500	2.2300	2.1200	2.1800	+3.810%	10	1,604	-96.789%
2025-04-30	2.1000	2.1000	2.1000	2.1000	-7.489%	1	1,602	-96.667%
2025-04-29	2.2700	2.2700	2.2700	2.2700	-8.097%	10	1,601	-96.916%
2025-04-28	2.5400	2.5400	2.4200	2.4700	-6.439%	28	1,591	-97.166%
2025-04-25	2.6000	2.7500	2.5700	2.6400	+16.300%	50	1,598	-97.348%
2025-04-24	2.3800	2.3800	2.2600	2.2700	-4.622%	10	1,607	-96.916%
2025-04-23	2.3800	2.3800	2.3800	2.3800	-2.058%	1	1,612	-97.059%
2025-04-21	2.4400	2.4400	2.4300	2.4300	+16.827%	2	1,612	-97.119%
2025-04-14	2.0800	2.0800	2.0800	2.0800	-11.864%	2	1,612	-96.635%
2025-04-10	2.3600	2.3600	2.3600	2.3600	-7.451%	1	1,614	-97.034%
2025-04-04	2.6100	2.6300	2.5500	2.5500	+36.364%	16	1,613	-97.255%
2025-04-03	1.8500	1.8700	1.8500	1.8700	+6.250%	5	1,617	-96.257%
2025-04-01	1.7900	1.7900	1.7600	1.7600	-2.762%	9	1,619	-96.023%
2025-03-31	1.7500	1.8100	1.7500	1.8100	-1.093%	12	1,610	-96.133%
2025-03-28	1.9000	1.9000	1.8200	1.8300	+1.667%	28	1,599	-96.175%
2025-03-27	1.7200	1.8200	1.7100	1.8000	-6.736%	6	1,599	-96.111%
2025-03-26	2.0300	2.0300	1.9100	1.9300	-5.854%	20	1,596	-96.373%
2025-03-24	2.0500	2.0500	1.9900	2.0500	-1.442%	9	1,600	-96.585%
2025-03-17	2.0800	2.0800	2.0800	2.0800	-7.556%	22	1,607	-96.635%
2025-03-14	2.2000	2.2500	2.2000	2.2500	-0.881%	12	1,600	-96.889%
2025-03-13	2.2300	2.2700	2.2300	2.2700	-21.181%	22	1,581	-96.916%
2025-03-12	2.8800	2.8800	2.8800	2.8800	+22.553%	5	1,581	-97.569%
2025-03-11	2.4100	2.4100	2.3500	2.3500	+36.628%	36	1,586	-97.021%
2025-03-10	1.7200	1.7200	1.7200	1.7200	-4.444%	15	1,585	-95.930%
2025-03-07	1.8000	1.8000	1.8000	1.8000	-9.548%	2	1,585	-96.111%
2025-03-06	1.9900	1.9900	1.9900	1.9900	-1.970%	5	1,585	-96.482%
2025-03-03	1.9100	2.0300	1.9100	2.0300	-4.245%	24	1,580	-96.552%
2025-02-26	2.1100	2.1200	2.1100	2.1200	+10.417%	5	1,579	-96.698%
2025-02-25	1.9200	1.9200	1.9200	1.9200	-1.031%	6	1,581	-96.354%
2025-02-24	1.9000	1.9600	1.9000	1.9400	-1.020%	4	1,581	-96.392%
2025-02-21	1.9600	1.9600	1.9600	1.9600	-6.667%	2	1,580	-96.429%
2025-02-20	2.1000	2.1000	2.1000	2.1000	-12.500%	6	1,580	-96.667%
2025-02-14	2.3500	2.4000	2.3500	2.4000	+4.348%	42	1,561	-97.083%
2025-02-13	2.3000	2.3000	2.3000	2.3000	-8.367%	200	1,381	-96.957%
2025-02-11	2.5100	2.5100	2.5100	2.5100	-8.394%	5	1,381	-97.211%
2025-01-31	2.7400	2.7400	2.7400	2.7400	+5.385%	10	1,381	-97.445%
2025-01-29	2.6500	2.6500	2.6000	2.6000	+4.000%	2	1,386	-97.308%
2025-01-28	2.4700	2.5000	2.4200	2.5000	+3.306%	3	1,386	-97.200%
2025-01-27	2.4200	2.4200	2.4200	2.4200	-11.029%	1	1,385	-97.107%
2025-01-24	2.5500	2.7200	2.5500	2.7200	-7.167%	24	1,385	-97.426%
2025-01-23	3.0000	3.0500	2.9300	2.9300	-1.678%	15	1,380	-97.611%
2025-01-22	2.9700	2.9800	2.9700	2.9800	-10.241%	21	1,385	-97.651%
2025-01-17	3.3200	3.3200	3.3200	3.3200	-2.353%	20	1,398	-97.892%
2025-01-15	3.4000	3.4000	3.4000	3.4000	-2.017%	20	1,398	-97.941%
2025-01-14	3.5000	3.5000	3.4700	3.4700	+2.059%	2	1,383	-97.983%
2025-01-08	3.5200	3.5500	3.3500	3.4000	+13.333%	27	1,363	-97.941%
2025-01-06	3.0000	3.0000	3.0000	3.0000	+1.695%	1	1,362	-97.667%
2025-01-03	2.8500	2.9500	2.8500	2.9500	-1.667%	6	1,362	-97.627%
2025-01-02	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,359	-97.667%
2024-12-30	3.2200	3.2200	3.2000	3.2000	+3.226%	10	1,359	-97.813%
2024-12-27	3.1000	3.1000	3.1000	3.1000	-0.641%	10	1,349	-97.742%
2024-12-26	3.0300	3.1200	2.9500	3.1200	0.000%	3	1,346	-97.756%
2024-12-23	3.1200	3.1200	3.1200	3.1200	+0.645%	1	1,343	-97.756%
2024-12-19	3.1000	3.1000	3.1000	3.1000	+4.377%	9	1,342	-97.742%
2024-12-18	2.9700	2.9700	2.9700	2.9700	+0.678%	1	1,333	-97.643%
2024-12-17	2.8800	2.9500	2.8800	2.9500	+3.873%	320	1,333	-97.627%
2024-12-16	2.8000	2.8400	2.8000	2.8400	+9.231%	3	1,610	-97.535%
2024-12-11	2.6000	2.6000	2.6000	2.6000	+1.563%	3	1,610	-97.308%
2024-12-10	2.5600	2.5600	2.5600	2.5600	+2.811%	1	1,610	-97.266%
2024-12-06	2.5300	2.5300	2.4900	2.4900	-0.797%	4	1,610	-97.189%
2024-12-04	2.3000	2.5100	2.3000	2.5100	+21.256%	6	1,610	-97.211%
2024-12-03	2.1000	2.1000	2.0700	2.0700	-1.429%	51	1,609	-96.618%
2024-12-02	1.8600	2.1300	1.8600	2.1000	+3.448%	32	1,558	-96.667%
2024-11-29	2.0700	2.0700	1.9900	2.0300	0.000%	16	1,533	-96.552%
2024-11-27	1.9800	2.0300	1.9800	2.0300	+1.500%	20	1,551	-96.552%
2024-11-26	2.1200	2.1200	2.0000	2.0000	-16.667%	21	1,551	-96.500%
2024-11-21	2.4800	2.4900	2.4000	2.4000	-5.882%	4	1,540	-97.083%
2024-11-19	2.5300	2.5600	2.5300	2.5500	+2.000%	190	1,540	-97.255%
2024-11-18	2.5300	2.5300	2.5000	2.5000	-8.088%	4	1,372	-97.200%
2024-11-15	2.7200	2.7200	2.7200	2.7200	-1.091%	2	1,371	-97.426%
2024-11-13	2.5500	2.8700	2.5500	2.7500	-5.172%	62	1,372	-97.455%
2024-11-08	2.9000	2.9000	2.9000	2.9000	+1.045%	6	1,370	-97.586%
2024-11-06	2.7700	2.8800	2.5900	2.8700	+3.610%	138	1,370	-97.561%
2024-11-04	2.8500	3.0000	2.7600	2.7700	+10.800%	540	1,242	-97.473%
2024-10-31	2.5000	2.5000	2.5000	2.5000	-9.420%	1	837	-97.200%
2024-10-30	2.7600	2.7600	2.7600	2.7600	-0.361%	2	837	-97.464%
2024-10-25	2.7000	2.7700	2.6400	2.7700	+2.974%	34	837	-97.473%
2024-10-24	2.7500	2.7500	2.6900	2.6900	+7.600%	2	831	-97.398%
2024-10-22	2.5000	2.5000	2.5000	2.5000	-1.961%	2	829	-97.200%
2024-10-21	2.2200	2.5500	2.2200	2.5500	-0.391%	3	827	-97.255%
2024-10-11	2.5600	2.5600	2.5600	2.5600	-1.538%	4	829	-97.266%
2024-10-10	2.6000	2.6000	2.6000	2.6000	+7.438%	1	831	-97.308%
2024-10-09	2.4200	2.4200	2.4200	2.4200	-2.024%	1	830	-97.107%