Dark

VZ20261218P40
VZ Dec 18 2026 40.00 Put (VZ261218P00040000)
option OPRA

EOD

Sep 17, 2026

0.2200+4.762%(+0.0100)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2000	0.3000	0.2000	0.2200	+4.762%	37	8,612	0.000%
2026-09-16	0.1400	0.2100	0.1200	0.2100	+75.000%	63	8,606	+4.762%
2026-09-15	0.2300	0.2300	0.1200	0.1200	-20.000%	22	8,551	+83.333%
2026-09-14	0.1700	0.2600	0.1300	0.1500	-21.053%	208	8,551	+46.667%
2026-09-11	0.2000	0.2000	0.1500	0.1900	-17.391%	34	8,526	+15.789%
2026-09-10	0.2100	0.2300	0.1900	0.2300	-8.000%	5	8,526	-4.348%
2026-09-09	0.1800	0.3300	0.1800	0.2500	+25.000%	28	8,526	-12.000%
2026-09-08	0.1700	0.2200	0.1700	0.2000	-31.034%	22	8,517	+10.000%
2026-09-04	0.1700	0.2900	0.1700	0.2900	+16.000%	15	8,527	-24.138%
2026-09-03	0.2000	0.2500	0.1800	0.2500	+13.636%	33	8,527	-12.000%
2026-09-02	0.1900	0.2500	0.1400	0.2200	-8.333%	9	8,507	0.000%
2026-09-01	0.2000	0.2400	0.1500	0.2400	+9.091%	8	8,507	-8.333%
2026-08-31	0.2100	0.2400	0.2100	0.2200	-8.333%	46	8,511	0.000%
2026-08-28	0.2500	0.2500	0.2100	0.2400	-11.111%	15	8,494	-8.333%
2026-08-27	0.2600	0.2900	0.2300	0.2700	+22.727%	22	8,493	-18.519%
2026-08-26	0.2600	0.2600	0.2100	0.2200	-4.348%	6	8,491	0.000%
2026-08-25	0.2600	0.2700	0.2300	0.2300	+4.545%	9	8,489	-4.348%
2026-08-24	0.2700	0.3100	0.2200	0.2200	-21.429%	14	8,489	0.000%
2026-08-21	0.3200	0.3800	0.2800	0.2800	-12.500%	27	8,498	-21.429%
2026-08-20	0.3200	0.3900	0.2900	0.3200	-8.571%	9	8,500	-31.250%
2026-08-19	0.3500	0.4100	0.3200	0.3500	-5.405%	55	8,497	-37.143%
2026-08-18	0.3600	0.4000	0.3400	0.3700	-11.905%	21	8,512	-40.541%
2026-08-17	0.3800	0.4600	0.3600	0.4200	+13.514%	25	8,500	-47.619%
2026-08-14	0.4200	0.4200	0.3400	0.3700	-7.500%	67	8,502	-40.541%
2026-08-13	0.5300	0.5400	0.4000	0.4000	-32.203%	89	8,493	-45.000%
2026-08-12	0.5700	0.6200	0.5700	0.5900	+11.321%	22	8,493	-62.712%
2026-08-11	0.6000	0.6400	0.5300	0.5300	-15.873%	81	8,480	-58.491%
2026-08-10	0.7500	0.7500	0.6300	0.6300	-5.970%	39	8,510	-65.079%
2026-08-07	0.8600	0.8600	0.6700	0.6700	+3.077%	15	8,475	-67.164%
2026-08-06	0.7200	0.7200	0.6500	0.6500	-38.679%	8	8,480	-66.154%
2026-08-05	0.8200	1.0600	0.8200	1.0600	+35.897%	31	8,472	-79.245%
2026-08-04	0.8100	0.8100	0.7600	0.7800	+13.043%	136	8,464	-71.795%
2026-08-03	0.7000	0.7000	0.6900	0.6900	-13.750%	6	8,354	-68.116%
2026-07-31	0.8600	0.8600	0.7700	0.8000	0.000%	5	8,348	-72.500%
2026-07-30	0.8500	0.9300	0.8000	0.8000	+8.108%	224	8,344	-72.500%
2026-07-29	0.5500	0.8000	0.5500	0.7400	+32.143%	57	8,235	-70.270%
2026-07-28	0.5800	0.5800	0.4800	0.5600	-13.846%	143	8,232	-60.714%
2026-07-27	0.8000	0.8900	0.6300	0.6500	-24.419%	105	8,235	-66.154%
2026-07-24	1.1500	1.1500	0.8600	0.8600	-37.681%	90	8,184	-74.419%
2026-07-23	1.2600	1.3800	1.2600	1.3800	+14.050%	103	8,180	-84.058%
2026-07-22	1.2000	1.2200	1.1700	1.2100	-14.184%	23	8,179	-81.818%
2026-07-21	1.5700	1.5700	1.4100	1.4100	-9.032%	40	8,187	-84.397%
2026-07-20	1.6000	1.7000	1.5400	1.5500	-1.274%	35	8,187	-85.806%
2026-07-17	1.2700	1.5900	1.2700	1.5700	+4.667%	43	8,167	-85.987%
2026-07-16	1.5800	1.6300	1.3400	1.5000	-17.127%	23	8,184	-85.333%
2026-07-15	1.7500	1.8300	1.7500	1.8100	-5.236%	21	8,193	-87.845%
2026-07-14	2.0200	2.0200	1.9100	1.9100	-2.051%	11	8,194	-88.482%
2026-07-13	1.8600	1.9500	1.8100	1.9500	-3.465%	21	8,193	-88.718%
2026-07-10	2.0100	2.0800	1.9700	2.0200	-13.675%	148	8,188	-89.109%
2026-07-09	2.5000	2.5000	2.3000	2.3400	+11.962%	1,165	8,079	-90.598%
2026-07-08	2.1200	2.1200	2.0400	2.0900	-5.430%	12	7,482	-89.474%
2026-07-07	2.0000	2.2200	2.0000	2.2100	-14.672%	12	7,480	-90.045%
2026-07-06	2.0500	2.5900	2.0500	2.5900	+8.368%	64	7,476	-91.506%
2026-07-02	2.2500	2.9100	2.2500	2.3900	-2.846%	35	7,402	-90.795%
2026-07-01	2.4000	2.5000	2.2200	2.4600	+9.821%	22	7,402	-91.057%
2026-06-30	2.2700	2.3200	2.0400	2.2400	+56.643%	214	7,383	-90.179%
2026-06-29	1.2300	2.0600	1.2300	1.4300	+31.193%	319	7,379	-84.615%
2026-06-26	1.1600	1.1600	1.0200	1.0900	-9.167%	704	7,182	-79.817%
2026-06-25	1.1200	1.2000	1.1200	1.2000	-6.250%	38	6,915	-81.667%
2026-06-24	1.2200	1.3100	1.2200	1.2800	+30.612%	98	6,890	-82.813%
2026-06-23	1.3000	1.3000	0.9800	0.9800	-27.941%	699	6,852	-77.551%
2026-06-22	1.2800	1.3600	1.2500	1.3600	+5.426%	332	6,871	-83.824%
2026-06-18	1.2000	1.3400	1.2000	1.2900	0.000%	13	6,605	-82.946%
2026-06-17	1.1100	1.3500	1.1100	1.2900	+22.857%	259	6,605	-82.946%
2026-06-16	1.0000	1.1000	1.0000	1.0500	+7.143%	91	6,605	-79.048%
2026-06-15	1.0900	1.0900	0.5000	0.9800	+1.031%	68	6,497	-77.551%
2026-06-12	0.8900	1.2000	0.8900	0.9700	-16.379%	23	6,497	-77.320%
2026-06-11	1.0400	1.1600	1.0400	1.1600	+1.754%	5	6,497	-81.034%
2026-06-10	1.1500	1.3100	1.1400	1.1400	-16.176%	7	6,498	-80.702%
2026-06-09	1.4700	1.5300	1.3000	1.3600	-9.934%	132	6,498	-83.824%
2026-06-08	1.2600	1.5100	1.2600	1.5100	+9.420%	15	6,488	-85.430%
2026-06-05	1.4800	1.4800	1.3800	1.3800	-14.286%	118	6,483	-84.058%
2026-06-04	1.2200	1.7800	1.2200	1.6100	+46.364%	321	6,581	-86.335%
2026-06-03	1.0100	1.2600	1.0100	1.1000	+8.911%	71	6,407	-80.000%
2026-06-02	0.9500	1.0100	0.8900	1.0100	0.000%	161	6,338	-78.218%
2026-06-01	0.9500	1.0100	0.9300	1.0100	+6.316%	26	6,194	-78.218%
2026-05-29	0.9500	0.9600	0.8800	0.9500	+1.064%	107	6,170	-76.842%
2026-05-28	0.8900	0.9400	0.8900	0.9400	+10.588%	99	6,169	-76.596%
2026-05-27	0.8400	0.8500	0.8000	0.8500	+4.938%	41	6,076	-74.118%
2026-05-26	0.9100	0.9100	0.8100	0.8100	-2.410%	99	6,082	-72.840%
2026-05-22	0.8600	0.8600	0.8200	0.8300	-12.632%	33	6,029	-73.494%
2026-05-21	1.0000	1.0100	0.8500	0.9500	-5.000%	96	6,030	-76.842%
2026-05-20	0.9500	1.0000	0.9500	1.0000	-10.714%	75	6,030	-78.000%
2026-05-19	1.0400	1.2000	1.0300	1.1200	-2.609%	123	5,984	-80.357%
2026-05-18	1.2500	1.2500	1.1500	1.1500	-11.538%	62	5,984	-80.870%
2026-05-15	1.0800	1.3200	1.0800	1.3000	+10.169%	74	5,984	-83.077%
2026-05-14	1.1300	1.1800	1.0800	1.1800	+2.609%	219	5,893	-81.356%
2026-05-13	0.9700	1.1500	0.9700	1.1500	+17.347%	37	5,795	-80.870%
2026-05-12	0.9900	1.0000	0.9200	0.9800	-12.500%	67	5,795	-77.551%
2026-05-11	1.0800	1.1600	1.0800	1.1200	-0.885%	81	5,795	-80.357%
2026-05-08	1.0900	1.1300	1.0900	1.1300	-0.877%	20	5,753	-80.531%
2026-05-07	1.0300	1.1400	1.0300	1.1400	+2.703%	298	5,747	-80.702%
2026-05-06	1.0800	1.1100	1.0700	1.1100	+7.767%	35	5,638	-80.180%
2026-05-05	1.0600	1.0600	1.0300	1.0300	-2.830%	26	5,614	-78.641%
2026-05-04	1.0400	1.0600	1.0200	1.0600	+11.579%	5	5,588	-79.245%
2026-05-01	1.0600	1.0700	0.9500	0.9500	-14.414%	395	5,264	-76.842%
2026-04-30	1.0500	1.1500	1.0500	1.1100	-11.200%	700	5,264	-80.180%
2026-04-29	1.2800	1.2900	1.1900	1.2500	+2.459%	86	5,115	-82.400%
2026-04-28	1.2600	1.2600	1.2200	1.2200	+10.909%	21	5,054	-81.967%
2026-04-27	1.0500	1.1000	1.0500	1.1000	-19.708%	52	5,060	-80.000%
2026-04-24	1.2400	1.3800	1.1800	1.3700	+3.788%	27	5,024	-83.942%
2026-04-23	1.2000	1.3300	1.1000	1.3200	-5.714%	71	5,011	-83.333%
2026-04-22	1.4200	1.5600	1.3900	1.4000	+3.704%	68	4,979	-84.286%
2026-04-21	1.3600	1.4400	1.2300	1.3500	+3.846%	258	4,861	-83.704%
2026-04-20	1.2700	1.3100	1.2500	1.3000	0.000%	28	4,861	-83.077%
2026-04-17	1.4000	1.4000	1.3000	1.3000	-3.704%	256	4,838	-83.077%
2026-04-16	1.3900	1.4100	1.3500	1.3500	-17.683%	42	4,582	-83.704%
2026-04-15	1.6800	1.6800	1.5800	1.6400	-0.606%	41	4,545	-86.585%
2026-04-14	1.9200	1.9200	1.6500	1.6500	-1.786%	100	4,507	-86.667%
2026-04-13	1.5500	1.7000	1.5500	1.6800	+7.006%	73	4,414	-86.905%
2026-04-10	1.4500	1.5700	1.4500	1.5700	+6.803%	28	4,350	-85.987%
2026-04-09	1.4700	1.4700	1.4700	1.4700	-2.649%	1	4,324	-85.034%
2026-04-08	1.4800	1.5100	1.4300	1.5100	+17.969%	6	4,324	-85.430%
2026-04-06	1.2800	1.3000	1.2500	1.2800	-2.290%	12	4,319	-82.813%
2026-04-02	1.2500	1.3100	1.2500	1.3100	-4.380%	2	4,316	-83.206%
2026-04-01	1.3500	1.3700	1.3100	1.3700	+2.239%	163	4,316	-83.942%
2026-03-31	1.3400	1.3900	1.3200	1.3400	+0.752%	466	4,465	-83.582%
2026-03-30	1.3300	1.3300	1.3200	1.3300	+9.917%	5	4,358	-83.459%
2026-03-27	1.1900	1.2100	1.1800	1.2100	+1.681%	22	4,359	-81.818%
2026-03-26	1.1900	1.1900	1.1900	1.1900	0.000%	1	4,367	-81.513%
2026-03-25	1.1800	1.1900	1.1500	1.1900	+6.250%	13	4,366	-81.513%
2026-03-24	1.1400	1.1400	1.0500	1.1200	-3.448%	21	4,359	-80.357%
2026-03-23	1.2600	1.2600	1.1600	1.1600	-11.450%	3	4,357	-81.034%
2026-03-20	1.3100	1.3100	1.3100	1.3100	-8.392%	1	4,357	-83.206%
2026-03-19	1.3000	1.4900	1.3000	1.4300	+9.160%	499	4,358	-84.615%
2026-03-18	1.3500	1.3500	1.2900	1.3100	+21.296%	106	4,258	-83.206%
2026-03-16	1.0800	1.0800	1.0800	1.0800	+0.935%	5	4,192	-79.630%
2026-03-13	1.0500	1.0700	1.0500	1.0700	-7.759%	5	4,192	-79.439%
2026-03-12	1.1300	1.1600	1.1300	1.1600	+5.455%	3	4,192	-81.034%
2026-03-11	1.1300	1.1300	1.1000	1.1000	0.000%	36	4,190	-80.000%
2026-03-10	1.1000	1.1000	1.1000	1.1000	-1.786%	2	4,162	-80.000%
2026-03-09	1.2000	1.2000	1.1200	1.1200	0.000%	3	4,163	-80.357%
2026-03-06	1.0500	1.1300	1.0500	1.1200	+14.286%	23	4,164	-80.357%
2026-03-05	1.0100	1.0100	0.9800	0.9800	-2.000%	2	4,142	-77.551%
2026-03-04	1.1000	1.1000	0.9500	1.0000	-1.961%	41	4,142	-78.000%
2026-03-03	1.0300	1.0300	1.0000	1.0200	-8.929%	8	4,130	-78.431%
2026-03-02	1.0800	1.1300	1.0800	1.1200	0.000%	15	4,129	-80.357%
2026-02-27	1.0900	1.1200	1.0500	1.1200	-1.754%	5	4,128	-80.357%
2026-02-26	1.1400	1.1400	1.1400	1.1400	+6.542%	9	4,131	-80.702%
2026-02-25	1.1100	1.1100	1.0600	1.0700	-1.835%	8	4,139	-79.439%
2026-02-24	1.0700	1.0900	1.0700	1.0900	0.000%	2	4,139	-79.817%
2026-02-23	1.0900	1.0900	1.0000	1.0900	-1.802%	9	4,138	-79.817%
2026-02-20	1.1100	1.1100	1.1100	1.1100	+0.909%	2	4,134	-80.180%
2026-02-19	1.1800	1.2000	1.1000	1.1000	-14.063%	13	4,132	-80.000%
2026-02-18	1.2100	1.2800	1.2100	1.2800	+6.667%	10	4,142	-82.813%
2026-02-17	1.2000	1.2000	1.1800	1.2000	0.000%	500	4,137	-81.667%
2026-02-13	1.1500	1.2300	1.1500	1.2000	+6.195%	15	3,889	-81.667%
2026-02-12	1.1300	1.1500	1.1000	1.1300	0.000%	17	3,889	-80.531%
2026-02-11	1.3500	1.3500	1.1300	1.1300	-10.317%	16	3,890	-80.531%
2026-02-10	1.2600	1.2600	1.2600	1.2600	-16.000%	1	3,896	-82.540%
2026-02-09	1.6900	1.6900	1.4100	1.5000	-6.250%	22	3,896	-85.333%
2026-02-06	1.5400	1.6000	1.5400	1.6000	+5.263%	14	3,888	-86.250%
2026-02-05	1.4900	1.5200	1.4100	1.5200	+7.042%	21	3,888	-85.526%
2026-02-04	1.4200	1.5000	1.3400	1.4200	-5.333%	52	3,891	-84.507%
2026-02-03	1.5500	1.5500	1.4000	1.5000	-13.793%	319	3,881	-85.333%
2026-02-02	1.4400	1.7800	1.4300	1.7400	-0.571%	28	3,825	-87.356%
2026-01-30	2.7700	2.7700	1.7500	1.7500	-51.389%	786	3,807	-87.429%
2026-01-29	3.4500	3.6100	3.4500	3.6000	-2.703%	33	3,480	-93.889%
2026-01-28	3.7000	3.7000	3.7000	3.7000	-1.333%	1	3,512	-94.054%
2026-01-27	3.8500	3.9300	3.7500	3.7500	-6.250%	314	3,513	-94.133%
2026-01-20	4.2000	4.2000	4.0000	4.0000	0.000%	119	3,465	-94.500%
2026-01-16	4.0000	4.0000	3.9900	4.0000	+2.564%	580	3,110	-94.500%
2026-01-15	3.8500	3.9600	3.8500	3.9000	-6.024%	95	3,110	-94.359%
2026-01-13	4.1000	4.1500	4.0500	4.1500	+12.162%	97	3,109	-94.699%
2026-01-12	3.6000	3.7500	3.5500	3.7000	+2.778%	261	3,025	-94.054%
2026-01-09	3.7000	3.7000	3.5500	3.6000	-1.639%	362	2,872	-93.889%
2026-01-08	3.6000	3.7000	3.6000	3.6600	-5.426%	22	2,840	-93.989%
2026-01-06	3.8800	3.9500	3.8700	3.8700	0.000%	12	2,842	-94.315%
2026-01-05	3.7600	3.8700	3.7600	3.8700	+10.571%	5	2,837	-94.315%
2026-01-02	3.7500	3.8200	3.5000	3.5000	-2.778%	53	2,835	-93.714%
2025-12-30	3.7000	3.7500	3.6000	3.6000	-2.703%	10	2,826	-93.889%
2025-12-29	3.6500	3.7000	3.6500	3.7000	0.000%	64	2,822	-94.054%
2025-12-26	3.7500	3.7500	3.7000	3.7000	-7.500%	21	2,836	-94.054%
2025-12-24	3.9500	4.0000	3.9500	4.0000	+1.266%	11	2,814	-94.500%
2025-12-23	3.9000	3.9600	3.8500	3.9500	0.000%	34	2,814	-94.430%
2025-12-22	4.0100	4.0500	3.9500	3.9500	-1.250%	10	2,799	-94.430%
2025-12-19	3.9000	4.0000	3.8900	4.0000	+9.589%	90	2,792	-94.500%
2025-12-18	3.6500	3.6500	3.6500	3.6500	+1.108%	2	2,774	-93.973%
2025-12-17	3.6700	3.6700	3.6100	3.6100	+6.176%	5	2,772	-93.906%
2025-12-15	3.4500	3.4500	3.4000	3.4000	-7.609%	14	2,772	-93.529%
2025-12-12	3.6800	3.6800	3.6800	3.6800	-3.665%	1	2,772	-94.022%
2025-12-11	3.8000	3.8200	3.8000	3.8200	+3.243%	11	2,772	-94.241%
2025-12-10	4.1000	4.1000	3.7000	3.7000	-0.270%	2	2,763	-94.054%
2025-12-09	3.7100	3.7100	3.7100	3.7100	+9.118%	10	2,762	-94.070%
2025-12-08	3.4700	3.4700	3.3500	3.4000	+7.937%	22	2,762	-93.529%
2025-12-05	3.3000	3.3300	3.0600	3.1500	-11.517%	83	2,778	-93.016%
2025-12-03	3.4000	3.5600	3.4000	3.5600	+2.890%	11	2,760	-93.820%
2025-11-28	3.4600	3.4600	3.4600	3.4600	-7.979%	1	2,750	-93.642%
2025-11-25	3.7600	3.8500	3.7600	3.7600	-1.053%	14	2,750	-94.149%
2025-11-24	3.8500	3.8500	3.8000	3.8000	+4.110%	296	2,750	-94.211%
2025-11-21	3.8400	3.8400	3.6500	3.6500	+4.286%	3	2,750	-93.973%
2025-11-20	3.5000	3.5000	3.3500	3.5000	0.000%	10	2,748	-93.714%
2025-11-19	3.5000	3.5000	3.5000	3.5000	0.000%	1	2,750	-93.714%
2025-11-18	3.5000	3.5000	3.5000	3.5000	-1.408%	1	2,751	-93.714%
2025-11-14	3.5500	3.5500	3.5500	3.5500	+5.970%	1	2,750	-93.803%
2025-11-13	3.3000	3.3500	3.3000	3.3500	-7.459%	2	2,751	-93.433%
2025-11-12	3.6000	3.6200	3.6000	3.6200	-3.467%	17	2,751	-93.923%
2025-11-11	3.9000	3.9000	3.7500	3.7500	-9.201%	4	2,752	-94.133%
2025-11-07	4.1300	4.1300	4.1300	4.1300	-5.057%	2	2,752	-94.673%
2025-11-06	4.1500	4.3500	4.1000	4.3500	-1.136%	29	2,754	-94.943%
2025-11-03	4.3000	4.4000	4.3000	4.4000	+2.326%	3	2,754	-95.000%
2025-10-30	4.3000	4.3000	4.3000	4.3000	+13.158%	1	2,754	-94.884%
2025-10-29	3.6500	3.8000	3.6500	3.8000	-13.043%	2	2,755	-94.211%
2025-10-28	4.4000	4.4800	4.3700	4.3700	-2.889%	21	2,753	-94.966%
2025-10-27	4.5000	4.5000	4.5000	4.5000	-6.639%	2	2,742	-95.111%
2025-10-24	5.0400	5.0400	4.7000	4.8200	+0.208%	18	2,742	-95.436%
2025-10-23	4.8000	4.8100	4.8000	4.8100	+13.443%	22	2,735	-95.426%
2025-10-22	4.4000	4.4000	4.1500	4.2400	+6.000%	42	2,738	-94.811%
2025-10-21	4.0000	4.0000	4.0000	4.0000	+7.527%	3	2,726	-94.500%
2025-10-20	3.8000	3.8100	3.7200	3.7200	-8.374%	3	2,723	-94.086%
2025-10-16	3.9500	4.0600	3.9500	4.0600	+0.247%	9	2,721	-94.581%
2025-10-14	4.1700	4.1700	4.0500	4.0500	-7.955%	3	2,716	-94.568%
2025-10-13	4.0100	4.4000	4.0100	4.4000	+6.796%	2	2,714	-95.000%
2025-10-10	4.0000	4.1200	3.8800	4.1200	+3.000%	70	2,715	-94.660%
2025-10-09	3.7500	4.0000	3.7500	4.0000	+5.263%	22	2,705	-94.500%
2025-10-08	3.7500	3.8200	3.7500	3.8000	+3.542%	6	2,704	-94.211%
2025-10-07	3.5300	3.6800	3.5300	3.6700	-0.811%	24	2,696	-94.005%
2025-10-06	3.0500	3.7000	3.0000	3.7000	+39.098%	460	2,696	-94.054%
2025-10-03	2.6600	2.6600	2.6600	2.6600	-7.317%	1	2,576	-91.729%
2025-10-02	2.9000	2.9100	2.8700	2.8700	+8.712%	13	2,576	-92.334%
2025-10-01	2.7000	2.7000	2.6400	2.6400	-1.493%	15	2,576	-91.667%
2025-09-30	2.6900	2.7000	2.6800	2.6800	-6.294%	20	2,571	-91.791%
2025-09-29	2.8200	2.8600	2.8200	2.8600	+0.351%	11	2,577	-92.308%
2025-09-25	2.8500	2.8500	2.8500	2.8500	-2.062%	1	2,574	-92.281%
2025-09-23	2.9200	2.9200	2.9100	2.9100	+0.692%	12	2,574	-92.440%
2025-09-22	2.8200	2.9200	2.8200	2.8900	+5.861%	14	2,574	-92.388%
2025-09-19	2.7800	2.7800	2.6500	2.7300	+0.738%	21	2,574	-91.941%
2025-09-18	2.7000	2.7100	2.7000	2.7100	+8.835%	7	2,556	-91.882%
2025-09-17	2.4600	2.4900	2.4600	2.4900	-7.435%	2	2,552	-91.165%
2025-09-16	2.8300	2.8300	2.6900	2.6900	0.000%	6	2,551	-91.822%
2025-09-15	2.5400	2.6900	2.5400	2.6900	-0.370%	400	2,547	-91.822%
2025-09-12	2.7000	2.7000	2.7000	2.7000	-1.099%	10	2,217	-91.852%
2025-09-11	2.7400	2.7800	2.6700	2.7300	-9.000%	8	2,217	-91.941%
2025-09-10	2.9900	3.0000	2.9900	3.0000	+5.634%	2	2,216	-92.667%
2025-09-09	2.9000	2.9000	2.8400	2.8400	-6.885%	2	2,216	-92.254%
2025-09-08	2.8500	3.0500	2.8500	3.0500	+15.970%	2	2,216	-92.787%
2025-09-05	2.6900	2.7100	2.6300	2.6300	+1.544%	24	2,215	-91.635%
2025-09-04	2.5600	2.6100	2.5600	2.5900	-8.481%	16	2,206	-91.506%
2025-09-03	3.0000	3.0300	2.8300	2.8300	+0.712%	44	2,206	-92.226%
2025-09-02	2.7000	2.8100	2.6600	2.8100	+8.494%	21	2,180	-92.171%
2025-08-29	2.5500	2.6300	2.5500	2.5900	-1.521%	23	2,176	-91.506%
2025-08-28	2.7000	2.7100	2.6300	2.6300	+1.154%	20	2,176	-91.635%
2025-08-27	2.6300	2.6600	2.6000	2.6000	-3.346%	77	2,175	-91.538%
2025-08-26	2.7200	2.7200	2.6700	2.6900	+1.894%	21	2,173	-91.822%
2025-08-25	2.6000	2.6800	2.6000	2.6400	+3.125%	17	2,177	-91.667%
2025-08-22	2.3000	2.5700	2.3000	2.5600	+7.113%	89	2,174	-91.406%
2025-08-21	2.3400	2.3900	2.3400	2.3900	+1.702%	2	2,129	-90.795%
2025-08-20	2.3000	2.5700	2.3000	2.3500	-1.261%	174	2,128	-90.638%
2025-08-19	2.4000	2.4000	2.3200	2.3800	-2.058%	259	1,995	-90.756%
2025-08-18	2.4300	2.4300	2.4300	2.4300	-4.706%	1	1,771	-90.947%
2025-08-15	2.7100	2.7100	2.5500	2.5500	-8.929%	21	1,770	-91.373%
2025-08-14	2.8300	2.8400	2.7800	2.8000	+3.321%	36	1,769	-92.143%
2025-08-13	2.8000	2.8000	2.7100	2.7100	-5.575%	4	1,766	-91.882%
2025-08-12	2.8000	2.8700	2.8000	2.8700	-4.013%	2	1,767	-92.334%
2025-08-11	2.8400	2.9900	2.8400	2.9900	+0.673%	11	1,766	-92.642%
2025-08-08	2.9500	2.9700	2.8900	2.9700	-3.571%	33	1,765	-92.593%
2025-08-07	3.2000	3.2000	3.0200	3.0800	-3.750%	14	1,758	-92.857%
2025-08-06	3.1500	3.2700	3.1500	3.2000	+2.236%	24	1,758	-93.125%
2025-08-05	3.0700	3.1300	3.0500	3.1300	-1.881%	5	1,757	-92.971%
2025-08-01	3.0500	3.1900	3.0500	3.1900	+5.629%	4	1,756	-93.103%
2025-07-31	2.9300	3.0200	2.9300	3.0200	-4.127%	612	1,756	-92.715%
2025-07-30	3.1300	3.1500	3.1300	3.1500	+1.286%	6	1,262	-93.016%
2025-07-29	3.1000	3.1300	3.1000	3.1100	-2.813%	12	1,262	-92.926%
2025-07-28	3.2000	3.2000	3.2000	3.2000	+7.744%	105	1,258	-93.125%
2025-07-25	3.0300	3.0800	2.9500	2.9700	0.000%	29	1,163	-92.593%
2025-07-24	2.8300	2.9900	2.8300	2.9700	-2.623%	25	1,165	-92.593%
2025-07-22	2.8500	3.0500	2.8500	3.0500	+0.660%	7	1,173	-92.787%
2025-07-21	3.3000	3.3000	3.0300	3.0300	-23.291%	6	1,171	-92.739%
2025-07-18	4.0000	4.0000	3.9500	3.9500	+3.947%	5	1,173	-94.430%
2025-07-15	3.8000	3.8000	3.8000	3.8000	+3.825%	4	1,172	-94.211%
2025-07-14	3.6600	3.6600	3.6600	3.6600	0.000%	2	1,170	-93.989%
2025-07-11	3.6600	3.6600	3.6600	3.6600	+3.390%	1	1,170	-93.989%
2025-07-10	3.5400	3.5400	3.5400	3.5400	+6.949%	1	1,170	-93.785%
2025-07-08	3.3100	3.3100	3.3100	3.3100	+0.915%	10	1,169	-93.353%
2025-07-02	3.2500	3.3000	3.2500	3.2800	+0.923%	9	1,159	-93.293%
2025-07-01	3.3000	3.3000	3.2500	3.2500	-7.143%	21	1,161	-93.231%
2025-06-30	3.6300	3.6300	3.5000	3.5000	-7.895%	7	1,160	-93.714%
2025-06-27	3.8000	3.8000	3.8000	3.8000	-1.299%	4	1,160	-94.211%
2025-06-25	3.8500	3.8500	3.8500	3.8500	-3.750%	10	1,156	-94.286%
2025-06-17	4.0500	4.0500	4.0000	4.0000	+2.564%	90	1,151	-94.500%
2025-06-16	3.9000	3.9000	3.9000	3.9000	+6.849%	3	1,068	-94.359%
2025-06-13	3.6500	3.7000	3.6000	3.6500	+2.817%	194	1,067	-93.973%
2025-06-12	3.5500	3.5500	3.5500	3.5500	+4.412%	14	996	-93.803%
2025-06-09	3.4000	3.4000	3.4000	3.4000	-5.556%	4	989	-93.529%
2025-06-02	3.6000	3.6000	3.6000	3.6000	+9.091%	4	985	-93.889%
2025-05-20	3.3000	3.3000	3.3000	3.3000	-2.941%	2	981	-93.333%
2025-05-16	3.4000	3.4000	3.4000	3.4000	-12.821%	2	983	-93.529%
2025-05-12	3.9000	3.9000	3.9000	3.9000	+5.405%	20	983	-94.359%
2025-05-06	3.7000	3.7000	3.7000	3.7000	-5.371%	2	983	-94.054%
2025-05-01	3.9100	3.9100	3.9100	3.9100	+0.256%	3	985	-94.373%
2025-04-29	3.9000	3.9000	3.9000	3.9000	-11.364%	1	985	-94.359%
2025-04-25	4.4000	4.4000	4.4000	4.4000	+8.642%	12	984	-95.000%
2025-04-24	4.0500	4.0500	4.0500	4.0500	-7.955%	5	984	-94.568%
2025-04-23	4.4000	4.4000	4.4000	4.4000	+12.821%	1	989	-95.000%
2025-04-22	4.6200	4.6200	3.9000	3.9000	-11.364%	4	990	-94.359%
2025-04-21	4.4000	4.4000	4.4000	4.4000	+12.821%	1	989	-95.000%
2025-04-16	3.4000	3.9000	3.4000	3.9000	-3.704%	2	990	-94.359%
2025-04-11	3.9000	4.0500	3.8500	4.0500	-9.598%	6	989	-94.568%
2025-04-09	4.4800	4.4800	4.4800	4.4800	-10.400%	2	988	-95.089%
2025-04-08	5.0000	5.0000	5.0000	5.0000	+2.041%	1	989	-95.600%
2025-04-07	4.9000	4.9000	4.9000	4.9000	+3.158%	1	989	-95.510%
2025-04-04	3.9000	4.7500	3.9000	4.7500	+43.939%	688	989	-95.368%
2025-04-03	3.3500	3.3500	3.3000	3.3000	-2.941%	12	1,210	-93.333%
2025-03-31	3.4000	3.4000	3.4000	3.4000	+0.890%	40	1,202	-93.529%
2025-03-28	3.3500	3.3700	3.3500	3.3700	+2.121%	6	1,212	-93.472%
2025-03-27	3.4000	3.4000	3.3000	3.3000	-17.293%	6	1,211	-93.333%
2025-03-14	4.1000	4.1000	3.9900	3.9900	+2.308%	6	1,205	-94.486%
2025-03-13	3.9000	3.9000	3.9000	3.9000	-20.245%	1	1,203	-94.359%
2025-03-12	4.8900	4.8900	4.8900	4.8900	+11.136%	1	1,203	-95.501%
2025-03-11	4.3000	4.4000	4.3000	4.4000	+36.646%	5	1,202	-95.000%
2025-03-10	2.9000	3.2200	2.9000	3.2200	+2.548%	11	1,204	-93.168%
2025-03-07	3.6000	3.6000	3.1400	3.1400	-20.102%	6	1,202	-92.994%
2025-03-06	4.0000	4.0000	3.8700	3.9300	+0.769%	19	1,204	-94.402%
2025-03-04	3.8000	3.9000	3.8000	3.9000	+2.632%	12	1,204	-94.359%
2025-03-03	3.8000	3.8000	3.8000	3.8000	-3.797%	6	1,197	-94.211%
2025-02-28	3.9500	3.9500	3.9500	3.9500	+2.597%	40	1,198	-94.430%
2025-02-27	3.8500	3.8500	3.8200	3.8500	-1.282%	4	1,198	-94.286%
2025-02-26	3.9000	3.9000	3.9000	3.9000	+14.706%	1	1,199	-94.359%
2025-02-25	3.4000	3.4000	3.4000	3.4000	-9.091%	1	1,199	-93.529%
2025-02-21	3.6700	3.7400	3.6700	3.7400	-4.835%	28	1,199	-94.118%
2025-02-20	3.8500	3.9300	3.8500	3.9300	+0.769%	11	1,201	-94.402%
2025-02-19	4.0800	4.0800	3.9000	3.9000	-10.345%	19	1,196	-94.359%
2025-02-18	4.4100	4.4100	4.3500	4.3500	-0.685%	11	1,184	-94.943%
2025-02-14	4.3200	4.4000	4.3200	4.3800	-4.783%	14	1,167	-94.977%
2025-02-12	4.6000	4.6000	4.6000	4.6000	-5.155%	1	1,167	-95.217%
2025-02-10	4.8800	4.8800	4.8500	4.8500	-3.770%	31	1,167	-95.464%
2025-02-07	5.0400	5.0400	5.0400	5.0400	+1.613%	6	1,164	-95.635%
2025-02-03	4.9600	4.9600	4.9600	4.9600	+11.461%	20	1,165	-95.565%
2025-01-29	4.4500	4.4500	4.4500	4.4500	-4.301%	3	1,165	-95.056%
2025-01-28	4.6500	4.6500	4.6500	4.6500	-4.124%	1	1,162	-95.269%
2025-01-24	4.8500	4.8500	4.8500	4.8500	-18.487%	2	1,161	-95.464%
2025-01-13	5.9500	5.9500	5.9500	5.9500	-2.138%	6	1,161	-96.303%
2025-01-10	6.0600	6.1500	6.0000	6.0800	-2.564%	220	1,164	-96.382%
2025-01-08	6.2400	6.2400	6.2400	6.2400	+10.442%	1	1,215	-96.474%
2025-01-07	5.2400	5.6500	5.2400	5.6500	+11.660%	8	1,215	-96.106%
2025-01-03	5.2500	5.2500	5.0600	5.0600	-4.528%	40	1,221	-95.652%
2025-01-02	5.3000	5.3000	5.2000	5.3000	-5.357%	16	1,205	-95.849%
2024-12-30	5.6000	5.6000	5.6000	5.6000	+1.083%	5	1,205	-96.071%
2024-12-27	5.5600	5.5600	5.5400	5.5400	+2.974%	4	1,205	-96.029%
2024-12-23	5.4500	5.4500	5.3300	5.3800	-1.103%	12	1,205	-95.911%
2024-12-19	5.4400	5.4400	5.4400	5.4400	+8.800%	40	1,193	-95.956%
2024-12-16	4.8500	5.0000	4.7500	5.0000	+11.111%	45	1,169	-95.600%
2024-12-13	4.4000	4.5000	4.4000	4.5000	+3.448%	22	1,169	-95.111%
2024-12-10	4.3500	4.5000	4.3500	4.3500	+1.163%	10	1,158	-94.943%
2024-12-09	4.3000	4.3000	4.2000	4.3000	-2.273%	37	1,148	-94.884%
2024-12-06	4.4000	4.4000	4.4000	4.4000	+1.149%	20	1,117	-95.000%
2024-12-05	4.3500	4.3500	4.3500	4.3500	+2.353%	1	1,107	-94.943%
2024-12-04	4.2500	4.2500	4.2500	4.2500	+16.438%	1	1,108	-94.824%
2024-11-27	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,106	-93.973%
2024-11-26	3.7000	3.7500	3.6000	3.6000	-12.195%	30	1,106	-93.889%
2024-11-22	4.2000	4.2000	4.0500	4.1000	-3.302%	44	1,093	-94.634%
2024-11-21	4.2500	4.2500	4.2400	4.2400	-4.719%	2	1,080	-94.811%
2024-11-20	4.4500	4.4500	4.4500	4.4500	-6.316%	20	1,059	-95.056%
2024-11-15	4.8500	4.8500	4.7500	4.7500	-3.846%	22	1,059	-95.368%
2024-11-11	4.8500	4.9400	4.8500	4.9400	-2.372%	10	1,069	-95.547%
2024-11-08	5.0300	5.0800	5.0300	5.0600	+3.055%	20	1,069	-95.652%
2024-11-06	4.9100	4.9100	4.9100	4.9100	-0.808%	1	1,064	-95.519%
2024-11-05	4.9000	4.9500	4.9000	4.9500	-1.000%	4	1,065	-95.556%
2024-11-04	4.9000	5.0400	4.9000	5.0000	+4.822%	42	1,067	-95.600%
2024-10-28	4.7700	4.7700	4.7700	4.7700	+3.024%	13	1,067	-95.388%
2024-10-24	4.6500	4.6500	4.6300	4.6300	+0.652%	2	1,080	-95.248%
2024-10-23	4.3000	4.6000	4.3000	4.6000	0.000%	10	1,079	-95.217%
2024-10-22	5.0000	5.0000	4.6000	4.6000	+12.195%	6	1,084	-95.217%
2024-10-21	4.0200	4.1000	4.0200	4.1000	+2.500%	3	1,079	-94.634%
2024-10-18	3.9500	4.0000	3.9500	4.0000	-0.249%	4	1,077	-94.500%
2024-10-16	3.9700	4.0500	3.9700	4.0100	-0.988%	13	1,077	-94.514%
2024-10-15	4.0500	4.0500	3.9500	4.0500	-3.800%	99	1,065	-94.568%
2024-10-14	4.3500	4.3500	4.2100	4.2100	-3.218%	15	1,014	-94.774%
2024-10-11	4.3500	4.4000	4.3000	4.3500	+0.462%	112	1,000	-94.943%
2024-10-10	4.3500	4.3500	4.3300	4.3300	+3.341%	3	982	-94.919%