Dark

VZ20270115C40
VZ Jan 15 2027 40.00 Call (VZ270115C00040000)
option OPRA

EOD

Sep 17, 2026

8.60-14.000%(-1.40)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.5000	9.5000	8.6000	8.6000	-14.000%	27	7,547	0.000%
2026-09-16	11.5500	11.5500	9.5500	10.0000	-13.194%	143	7,548	-14.000%
2026-09-14	11.2300	11.5200	11.2100	11.5200	+8.475%	36	7,680	-25.347%
2026-09-11	10.6200	10.6200	10.6200	10.6200	+4.425%	1	7,714	-19.021%
2026-09-10	10.7900	10.7900	10.1700	10.1700	+9.473%	14	7,715	-15.438%
2026-09-09	10.1000	10.1000	9.2900	9.2900	-10.242%	20	7,729	-7.427%
2026-09-08	10.6200	10.6200	10.3500	10.3500	-1.429%	13	7,748	-16.908%
2026-09-04	10.5000	10.5000	10.5000	10.5000	-3.670%	1	7,758	-18.095%
2026-09-03	10.9000	10.9000	10.9000	10.9000	-0.909%	1	7,758	-21.101%
2026-09-01	11.0000	11.0000	11.0000	11.0000	+7.317%	1	7,758	-21.818%
2026-08-28	9.9900	10.2500	9.9900	10.2500	+1.990%	3	7,758	-16.098%
2026-08-27	9.9000	10.0500	9.9000	10.0500	-5.189%	2	7,760	-14.428%
2026-08-26	10.5500	10.6700	10.5500	10.6000	+0.952%	14	7,760	-18.868%
2026-08-25	10.5000	10.5000	10.5000	10.5000	+0.478%	20	7,773	-18.095%
2026-08-24	10.1000	10.4500	10.0500	10.4500	+4.500%	24	7,773	-17.703%
2026-08-21	9.4500	10.0000	9.4500	10.0000	+1.523%	3	7,775	-14.000%
2026-08-20	9.8500	9.8500	9.8500	9.8500	+6.949%	2	7,775	-12.690%
2026-08-18	9.0600	9.2100	9.0600	9.2100	+2.333%	18	7,775	-6.623%
2026-08-14	9.0000	9.0000	8.9600	9.0000	+3.567%	12	7,792	-4.444%
2026-08-13	8.0500	8.6900	8.0500	8.6900	+12.857%	2	7,792	-1.036%
2026-08-12	7.7000	7.7000	7.7000	7.7000	+2.667%	10	7,792	+11.688%
2026-08-10	7.1000	7.5000	7.1000	7.5000	-2.597%	2	7,792	+14.667%
2026-08-06	7.9500	7.9500	7.7000	7.7000	+20.501%	4	7,792	+11.688%
2026-08-05	6.3900	6.3900	6.3900	6.3900	-15.027%	1	7,795	+34.585%
2026-07-31	7.5200	7.5200	7.5200	7.5200	+3.724%	100	7,796	+14.362%
2026-07-30	7.1800	7.2500	7.1500	7.2500	-3.333%	3	7,696	+18.621%
2026-07-29	7.5000	7.5000	7.5000	7.5000	-16.851%	1	7,699	+14.667%
2026-07-28	9.2400	9.4400	9.0000	9.0200	+10.269%	90	7,699	-4.656%
2026-07-27	7.7200	8.3500	7.7200	8.1800	+16.028%	19	7,649	+5.134%
2026-07-24	6.2600	7.0500	6.1500	7.0500	+25.893%	365	7,649	+21.986%
2026-07-23	5.6000	5.6000	5.6000	5.6000	-2.946%	10	7,953	+53.571%
2026-07-22	6.1700	6.1700	5.7700	5.7700	+14.484%	6	7,953	+49.047%
2026-07-21	5.0400	5.0400	5.0400	5.0400	-10.000%	3	7,953	+70.635%
2026-07-17	6.2500	6.2500	5.6000	5.6000	0.000%	46	7,950	+53.571%
2026-07-16	4.8000	5.7700	4.8000	5.6000	+19.403%	12	7,955	+53.571%
2026-07-15	4.9200	4.9200	4.6900	4.6900	+5.393%	5	7,956	+83.369%
2026-07-14	4.6200	4.7000	4.4500	4.4500	-9.184%	53	7,954	+93.258%
2026-07-13	4.7100	4.9000	4.7100	4.9000	+6.987%	16	8,005	+75.510%
2026-07-10	3.9500	4.5800	3.9500	4.5800	+20.844%	33	8,011	+87.773%
2026-07-09	4.1500	4.1500	3.7700	3.7900	-14.059%	10	8,011	+126.913%
2026-07-08	4.4100	4.4100	4.4100	4.4100	-4.752%	1	8,013	+95.011%
2026-07-07	4.3500	4.9700	4.3500	4.6300	+16.919%	16	8,012	+85.745%
2026-07-06	4.6000	4.6000	3.7500	3.9600	-9.382%	59	8,013	+117.172%
2026-07-02	4.1000	4.5000	3.0500	4.3700	+20.386%	131	7,902	+96.796%
2026-07-01	4.0500	4.2000	3.6000	3.6300	-16.934%	119	7,902	+136.915%
2026-06-30	5.1200	5.1200	3.9200	4.3700	-15.962%	206	7,849	+96.796%
2026-06-29	5.9500	5.9500	4.4200	5.2000	-24.088%	307	7,835	+65.385%
2026-06-26	6.9200	6.9400	6.8500	6.8500	+3.163%	12	7,756	+25.547%
2026-06-22	6.6400	6.6400	6.6400	6.6400	+0.606%	2	7,754	+29.518%
2026-06-18	6.7500	6.7500	6.4500	6.6000	-1.198%	35	7,694	+30.303%
2026-06-17	6.9600	6.9600	6.2800	6.6800	-7.222%	66	7,694	+28.743%
2026-06-16	7.6100	7.6100	7.2000	7.2000	-7.097%	97	7,694	+19.444%
2026-06-15	8.0000	8.2000	7.7500	7.7500	-7.738%	6	7,630	+10.968%
2026-06-12	8.6400	8.6400	8.4000	8.4000	0.000%	9	7,630	+2.381%
2026-06-11	8.6800	8.7500	8.3700	8.4000	+8.387%	181	7,630	+2.381%
2026-06-10	7.7000	7.7500	7.7000	7.7500	+21.094%	11	7,793	+10.968%
2026-06-09	6.4400	6.4400	6.1000	6.4000	-0.156%	18	7,793	+34.375%
2026-06-08	6.4000	6.4500	6.4000	6.4100	-5.735%	31	7,799	+34.165%
2026-06-05	6.3200	6.8000	6.3200	6.8000	+12.397%	22	7,774	+26.471%
2026-06-04	6.6500	6.6500	5.7500	6.0500	-18.243%	63	7,775	+42.149%
2026-06-03	7.4000	7.4000	7.2100	7.4000	-13.450%	16	7,786	+16.216%
2026-06-02	8.5900	8.5900	8.5500	8.5500	+3.386%	10	7,781	+0.585%
2026-06-01	8.4400	8.4400	8.2700	8.2700	-8.213%	71	7,781	+3.990%
2026-05-28	9.0100	9.0100	9.0100	9.0100	-0.332%	4	7,835	-4.550%
2026-05-22	8.9000	9.0500	8.9000	9.0400	+2.032%	7	7,839	-4.867%
2026-05-21	8.7000	8.9400	8.7000	8.8600	+4.358%	5	7,845	-2.935%
2026-05-20	8.6500	8.6500	8.4900	8.4900	+2.909%	7	7,845	+1.296%
2026-05-19	7.7500	8.2500	7.7500	8.2500	+6.041%	60	7,848	+4.242%
2026-05-18	7.6600	7.7800	7.6600	7.7800	0.000%	9	7,848	+10.540%
2026-05-15	8.0000	8.0000	7.7200	7.7800	-2.506%	11	7,848	+10.540%
2026-05-14	8.1200	8.1200	7.9800	7.9800	-5.226%	12	7,788	+7.769%
2026-05-13	8.3300	8.4200	8.3300	8.4200	-4.859%	80	7,848	+2.138%
2026-05-12	8.1500	8.9000	8.1500	8.8500	+8.323%	46	7,848	-2.825%
2026-05-08	8.1800	8.1800	8.1700	8.1700	-2.156%	5	7,848	+5.263%
2026-05-07	8.3500	8.3500	8.3500	8.3500	+1.582%	3	7,849	+2.994%
2026-05-05	8.2200	8.2200	8.2200	8.2200	-1.675%	1	7,852	+4.623%
2026-05-04	8.3600	8.3600	8.3600	8.3600	-7.420%	6	7,852	+2.871%
2026-05-01	8.9000	9.0300	8.9000	9.0300	+3.082%	3	7,855	-4.762%
2026-04-30	8.2600	8.7900	8.2600	8.7600	+14.961%	19	7,855	-1.826%
2026-04-29	7.9000	7.9000	7.6200	7.6200	-5.106%	26	7,857	+12.861%
2026-04-28	8.0300	8.0300	8.0300	8.0300	+1.261%	8	7,831	+7.098%
2026-04-27	9.0400	9.0400	7.9300	7.9300	+1.536%	98	7,839	+8.449%
2026-04-24	8.2000	8.2000	7.8100	7.8100	-8.548%	16	7,760	+10.115%
2026-04-23	8.2700	8.5400	8.2700	8.5400	+19.107%	24	7,770	+0.703%
2026-04-22	7.2300	7.2300	7.1400	7.1700	-7.722%	69	7,769	+19.944%
2026-04-21	7.8000	7.8000	7.7700	7.7700	0.000%	9	7,724	+10.682%
2026-04-20	7.7700	7.7700	7.7700	7.7700	-3.117%	39	7,724	+10.682%
2026-04-17	7.6100	8.0200	7.6100	8.0200	+5.249%	3	7,724	+7.232%
2026-04-16	7.6100	7.6200	7.6100	7.6200	+15.455%	3	7,725	+12.861%
2026-04-15	6.6500	6.7500	6.6000	6.6000	-4.348%	34	7,726	+30.303%
2026-04-14	6.2700	6.9000	6.1000	6.9000	+1.173%	16	7,725	+24.638%
2026-04-13	7.3500	7.3900	6.8200	6.8200	-15.802%	83	7,721	+26.100%
2026-04-10	8.2400	8.2400	7.9600	8.1000	-0.613%	11	7,680	+6.173%
2026-04-09	8.0700	8.1700	8.0700	8.1500	-3.321%	7	7,675	+5.521%
2026-04-08	8.5000	8.5000	8.0900	8.4300	-9.646%	53	7,672	+2.017%
2026-04-07	9.7300	9.7300	9.3300	9.3300	-6.325%	9	7,661	-7.824%
2026-04-02	10.0700	10.3000	9.9600	9.9600	-1.969%	19	7,661	-13.655%
2026-04-01	10.1600	10.1600	10.1600	10.1600	-3.970%	1	7,661	-15.354%
2026-03-31	10.9500	10.9500	10.5800	10.5800	-4.942%	10	7,660	-18.715%
2026-03-30	11.2500	11.2500	11.1300	11.1300	-1.592%	35	7,656	-22.731%
2026-03-27	11.5400	11.8000	11.3100	11.3100	-0.876%	31	7,655	-23.961%
2026-03-26	11.4100	11.4100	11.4100	11.4100	+3.071%	10	7,671	-24.628%
2026-03-25	11.1400	11.1500	11.0700	11.0700	-4.979%	50	7,661	-22.313%
2026-03-24	12.0900	12.0900	11.6500	11.6500	+5.144%	13	7,611	-26.180%
2026-03-23	10.8000	11.0800	10.8000	11.0800	+2.214%	37	7,622	-22.383%
2026-03-20	10.4700	10.9500	10.4700	10.8400	+5.141%	4	7,620	-20.664%
2026-03-18	10.4500	10.4500	10.3100	10.3100	-7.284%	3	7,622	-16.586%
2026-03-17	11.2500	11.4000	11.1200	11.1200	-3.556%	6	7,620	-22.662%
2026-03-16	11.8400	11.8400	11.5000	11.5300	-3.917%	16	7,619	-25.412%
2026-03-13	11.7600	12.0000	11.7600	12.0000	+5.820%	3	7,609	-28.333%
2026-03-12	11.2900	11.3400	11.2900	11.3400	+2.904%	12	7,610	-24.162%
2026-03-11	11.3500	11.3500	11.0000	11.0200	-2.478%	11	7,613	-21.960%
2026-03-10	10.9800	11.3000	10.9800	11.3000	-0.441%	41	7,606	-23.894%
2026-03-09	11.6000	11.6800	11.2800	11.3500	-1.476%	68	7,620	-24.229%
2026-03-06	11.1800	11.5200	11.1800	11.5200	-1.116%	232	7,725	-25.347%
2026-03-05	10.7900	11.6500	10.7900	11.6500	+0.866%	156	7,811	-26.180%
2026-03-03	10.9000	11.6300	10.9000	11.5500	+10.000%	171	7,837	-25.541%
2026-03-02	10.6200	10.6200	10.4100	10.5000	-0.943%	17	7,776	-18.095%
2026-02-27	10.5000	10.6000	10.4200	10.6000	+8.718%	43	7,765	-18.868%
2026-02-26	9.9500	9.9500	9.7500	9.7500	-2.985%	7	7,766	-11.795%
2026-02-25	10.0000	10.2500	9.5600	10.0500	-4.103%	66	7,759	-14.428%
2026-02-24	10.4000	10.5000	9.9200	10.4800	+0.287%	239	7,759	-17.939%
2026-02-23	9.6000	10.9000	9.6000	10.4500	+8.628%	160	7,765	-17.703%
2026-02-20	9.3400	9.6700	9.3400	9.6200	+0.208%	6	7,801	-10.603%
2026-02-19	9.7500	9.7500	9.6000	9.6000	+9.464%	3	7,802	-10.417%
2026-02-18	9.4200	9.4200	8.7600	8.7700	-10.051%	15	7,803	-1.938%
2026-02-17	10.1500	10.1500	9.7500	9.7500	-0.510%	8	7,815	-11.795%
2026-02-13	9.7000	10.0100	9.5300	9.8000	-7.547%	110	7,817	-12.245%
2026-02-12	9.6700	10.8000	9.6700	10.6000	+13.734%	435	7,817	-18.868%
2026-02-11	8.8500	9.8600	8.8500	9.3200	+10.165%	222	7,837	-7.725%
2026-02-10	8.0500	8.4600	8.0500	8.4600	+8.462%	52	7,864	+1.655%
2026-02-09	7.5000	7.8000	6.9600	7.8000	+4.698%	18	7,863	+10.256%
2026-02-06	7.8000	7.8000	7.2800	7.4500	-8.025%	252	7,864	+15.436%
2026-02-05	8.1500	8.2500	7.8000	8.1000	-1.220%	61	7,737	+6.173%
2026-02-04	8.0000	8.3500	7.3200	8.2000	+10.811%	235	7,735	+4.878%
2026-02-03	6.0300	7.7300	6.0300	7.4000	+25.637%	766	7,747	+16.216%
2026-02-02	6.0200	6.5000	5.3000	5.8900	+0.684%	156	7,271	+46.010%
2026-01-30	4.1000	5.8500	3.2000	5.8500	+99.659%	2,330	7,326	+47.009%
2026-01-29	2.6200	3.1500	2.6200	2.9300	+8.519%	393	7,937	+193.515%
2026-01-28	2.6000	2.8000	2.6000	2.7000	+3.053%	131	8,096	+218.519%
2026-01-27	2.6600	2.6900	2.5500	2.6200	-6.762%	79	8,041	+228.244%
2026-01-26	2.8000	2.8500	2.7300	2.8100	+5.639%	86	8,032	+206.050%
2026-01-23	2.6500	2.6900	2.5300	2.6600	-0.375%	312	8,038	+223.308%
2026-01-22	2.6200	2.8100	2.6000	2.6700	+4.297%	848	8,030	+222.097%
2026-01-21	2.6000	2.6000	2.5000	2.5600	+0.392%	161	7,865	+235.938%
2026-01-20	2.4700	2.5900	2.4000	2.5500	+1.190%	1,721	7,839	+237.255%
2026-01-16	2.7000	2.7300	2.5200	2.5200	-10.000%	601	6,911	+241.270%
2026-01-15	2.9500	2.9500	2.7900	2.8000	-5.085%	188	6,911	+207.143%
2026-01-14	2.7000	3.0500	2.7000	2.9500	+14.786%	646	6,885	+191.525%
2026-01-13	2.9200	2.9200	2.4900	2.5700	-11.684%	248	6,659	+234.630%
2026-01-12	2.8300	3.0000	2.8200	2.9100	-3.322%	590	6,540	+195.533%
2026-01-09	3.1000	3.1500	2.8800	3.0100	+0.669%	213	6,029	+185.714%
2026-01-08	2.8700	3.1400	2.8700	2.9900	+7.168%	123	5,998	+187.625%
2026-01-07	2.9600	2.9600	2.7600	2.7900	-2.105%	109	5,962	+208.244%
2026-01-06	3.0000	3.0000	2.7600	2.8500	-1.724%	234	5,879	+201.754%
2026-01-05	2.8700	2.9000	2.7000	2.9000	-3.333%	461	5,849	+196.552%
2026-01-02	3.1700	3.3000	3.0000	3.0000	-10.448%	480	5,699	+186.667%
2025-12-31	3.3000	3.3500	3.3000	3.3500	+4.688%	40	5,261	+156.716%
2025-12-30	3.1200	3.2500	3.1000	3.2000	+3.226%	17	5,261	+168.750%
2025-12-29	3.1500	3.1500	3.1000	3.1000	0.000%	3	5,254	+177.419%
2025-12-26	3.1000	3.1500	3.0500	3.1000	+3.679%	86	5,253	+177.419%
2025-12-24	2.9200	3.0300	2.9000	2.9900	+3.103%	202	5,225	+187.625%
2025-12-23	2.9400	2.9500	2.8900	2.9000	+1.754%	9	5,225	+196.552%
2025-12-22	2.9000	2.9000	2.8500	2.8500	-1.384%	32	5,221	+201.754%
2025-12-19	3.0000	3.0800	2.8900	2.8900	-9.688%	51	5,193	+197.578%
2025-12-18	3.3000	3.3800	3.2000	3.2000	-5.045%	99	5,184	+168.750%
2025-12-17	3.3400	3.4000	3.3400	3.3700	-1.462%	16	5,139	+155.193%
2025-12-16	3.5000	3.5000	3.4200	3.4200	-8.800%	23	5,152	+151.462%
2025-12-15	3.6000	3.7500	3.5500	3.7500	+5.634%	25	5,159	+129.333%
2025-12-12	3.4500	3.5500	3.3900	3.5500	+10.248%	26	5,154	+142.254%
2025-12-11	3.1900	3.3200	3.1900	3.2200	+8.418%	7	5,175	+167.081%
2025-12-10	3.0000	3.1000	2.9600	2.9700	-5.714%	135	5,170	+189.562%
2025-12-09	3.4000	3.4000	3.1500	3.1500	-14.634%	28	5,077	+173.016%
2025-12-08	3.9000	3.9000	3.6800	3.6900	-8.437%	14	5,072	+133.062%
2025-12-05	3.8000	4.1500	3.8000	4.0300	+10.714%	87	5,074	+113.400%
2025-12-04	3.6900	3.6900	3.6400	3.6400	+5.507%	30	5,138	+136.264%
2025-12-03	3.7000	3.7000	3.4500	3.4500	+2.679%	23	5,160	+149.275%
2025-12-02	3.4200	3.4200	3.2500	3.3600	-3.448%	56	5,163	+155.952%
2025-12-01	3.5200	3.5200	3.4800	3.4800	-4.132%	34	5,147	+147.126%
2025-11-28	3.5500	3.6500	3.5500	3.6300	+3.714%	25	5,157	+136.915%
2025-11-26	3.5000	3.6000	3.5000	3.5000	+2.941%	9	5,175	+145.714%
2025-11-25	3.6500	3.6500	3.4000	3.4000	+5.263%	28	5,175	+152.941%
2025-11-24	3.7300	3.7300	3.2300	3.2300	-18.434%	958	5,176	+166.254%
2025-11-21	3.5500	4.0700	3.5500	3.9600	+6.452%	362	5,534	+117.172%
2025-11-20	3.7000	3.8600	3.7000	3.7200	-4.124%	78	5,794	+131.183%
2025-11-19	3.8400	3.8800	3.8400	3.8800	-4.198%	24	5,860	+121.649%
2025-11-18	3.7700	4.0500	3.7700	4.0500	+6.021%	82	5,863	+112.346%
2025-11-17	3.7500	3.9000	3.7500	3.8200	+1.867%	94	5,904	+125.131%
2025-11-14	4.0000	4.0000	3.5500	3.7500	-4.092%	56	5,959	+129.333%
2025-11-13	3.7000	4.3600	3.7000	3.9100	+7.123%	608	5,947	+119.949%
2025-11-12	3.6900	3.7000	3.6500	3.6500	+3.107%	231	6,471	+135.616%
2025-11-11	3.3000	3.6000	3.3000	3.5400	+12.381%	1,027	6,690	+142.938%
2025-11-10	3.1100	3.3000	3.1100	3.1500	-1.254%	30	7,177	+173.016%
2025-11-07	3.2500	3.4500	3.1000	3.1900	-0.313%	660	7,173	+169.592%
2025-11-06	3.1000	3.2000	3.0000	3.2000	+3.226%	116	7,351	+168.750%
2025-11-05	3.0700	3.1400	3.0700	3.1000	+5.085%	29	7,446	+177.419%
2025-11-04	3.1500	3.1500	2.9000	2.9500	-1.007%	215	7,452	+191.525%
2025-11-03	2.9000	3.0500	2.7900	2.9800	-6.289%	72	7,575	+188.591%
2025-10-31	3.1600	3.3000	3.1600	3.1800	+13.571%	360	7,575	+170.440%
2025-10-30	3.5000	3.5000	2.7200	2.8000	-17.160%	195	7,240	+207.143%
2025-10-29	4.0000	4.0400	3.1300	3.3800	+9.032%	1,401	7,310	+154.438%
2025-10-28	2.9900	3.1600	2.8800	3.1000	+3.679%	334	7,460	+177.419%
2025-10-27	2.9000	3.0500	2.8600	2.9900	+6.406%	286	7,218	+187.625%
2025-10-24	2.8000	2.9800	2.6900	2.8100	+6.038%	134	7,218	+206.050%
2025-10-23	3.3100	3.3100	2.6500	2.6500	-21.131%	687	7,130	+224.528%
2025-10-22	3.1500	3.5000	2.8200	3.3600	-7.945%	1,214	6,605	+155.952%
2025-10-21	3.8000	3.8000	3.5400	3.6500	-5.195%	985	6,506	+135.616%
2025-10-20	3.9000	3.9000	3.6400	3.8500	+1.316%	402	5,952	+123.377%
2025-10-17	3.7500	3.8200	3.6500	3.8000	+1.333%	496	5,887	+126.316%
2025-10-16	3.6900	3.8300	3.6000	3.7500	+1.351%	929	5,935	+129.333%
2025-10-15	3.9000	3.9000	3.6400	3.7000	-0.270%	134	6,503	+132.432%
2025-10-14	3.4000	3.7900	3.4000	3.7100	+9.118%	234	6,407	+131.806%
2025-10-13	3.3500	3.5000	3.2000	3.4000	+0.592%	2,373	6,292	+152.941%
2025-10-10	3.5000	3.7000	3.3800	3.3800	-3.429%	1,108	4,304	+154.438%
2025-10-09	3.6000	3.6000	3.4500	3.5000	-6.667%	279	3,574	+145.714%
2025-10-08	3.7500	3.8000	3.5600	3.7500	-0.794%	363	3,425	+129.333%
2025-10-07	3.9100	4.0200	3.7300	3.7800	+0.800%	969	2,210	+127.513%
2025-10-06	4.7900	4.7900	3.7500	3.7500	-28.298%	309	2,210	+129.333%
2025-10-03	5.0600	5.2300	5.0600	5.2300	+5.444%	15	2,069	+64.436%
2025-10-02	5.0600	5.0700	4.9500	4.9600	-5.882%	65	2,077	+73.387%
2025-10-01	5.3900	5.3900	5.2700	5.2700	+2.529%	46	2,076	+63.188%
2025-09-30	5.1400	5.1400	5.1400	5.1400	-0.194%	1	2,078	+67.315%
2025-09-29	5.1500	5.1500	5.1500	5.1500	-0.962%	5	2,078	+66.990%
2025-09-26	5.1500	5.2000	5.1500	5.2000	+3.586%	3	2,083	+65.385%
2025-09-25	5.1400	5.1900	5.0200	5.0200	+2.033%	8	2,085	+71.315%
2025-09-24	4.9000	4.9700	4.7900	4.9200	-1.796%	40	2,085	+74.797%
2025-09-23	4.7800	5.0300	4.7300	5.0100	+2.037%	14	2,085	+71.657%
2025-09-22	5.1500	5.1500	4.7500	4.9100	-4.660%	281	2,087	+75.153%
2025-09-19	5.1900	5.2900	5.1400	5.1500	-1.530%	39	2,043	+66.990%
2025-09-18	5.3000	5.3400	5.1800	5.2300	-9.043%	21	2,031	+64.436%
2025-09-17	5.4500	5.7500	5.4500	5.7500	+9.524%	26	2,030	+49.565%
2025-09-16	5.2000	5.2500	5.2000	5.2500	-1.130%	52	2,044	+63.810%
2025-09-15	5.6200	5.6200	5.3100	5.3100	-4.152%	272	2,094	+61.959%
2025-09-12	5.5400	5.5400	5.5400	5.5400	+6.538%	1	2,190	+55.235%
2025-09-10	5.1000	5.2000	5.1000	5.2000	-1.141%	51	2,190	+65.385%
2025-09-08	5.2600	5.2600	5.2600	5.2600	-7.557%	2	2,191	+63.498%
2025-09-04	5.8500	5.8500	5.6900	5.6900	+9.423%	43	2,191	+51.142%
2025-09-03	5.1000	5.2000	5.1000	5.2000	-9.565%	17	2,190	+65.385%
2025-08-29	5.7200	5.7800	5.7200	5.7500	+1.770%	49	2,144	+49.565%
2025-08-27	5.6500	5.6500	5.6500	5.6500	+0.893%	2	2,144	+52.212%
2025-08-26	5.6000	5.7200	5.6000	5.6000	-3.282%	39	2,144	+53.571%
2025-08-25	6.0300	6.0300	5.7500	5.7900	-3.980%	51	2,147	+48.532%
2025-08-22	6.2200	6.2200	6.0000	6.0300	-9.050%	9	2,133	+42.620%
2025-08-21	6.4900	6.6500	6.4900	6.6300	+0.303%	58	2,134	+29.713%
2025-08-20	6.7000	7.0000	6.6100	6.6100	+1.692%	92	2,132	+30.106%
2025-08-19	6.5600	6.5600	6.2900	6.5000	+7.616%	67	2,112	+32.308%
2025-08-18	6.1200	6.1300	6.0400	6.0400	-0.494%	13	2,112	+42.384%
2025-08-15	5.7000	6.0700	5.7000	6.0700	+10.969%	12	2,111	+41.680%
2025-08-14	5.4000	5.4700	5.4000	5.4700	-1.264%	4	2,113	+57.221%
2025-08-13	5.6000	5.6000	5.5400	5.5400	+2.593%	15	2,112	+55.235%
2025-08-12	5.5000	5.5000	5.3700	5.4000	+3.846%	41	2,102	+59.259%
2025-08-11	5.2000	5.2000	5.2000	5.2000	+0.193%	2	2,096	+65.385%
2025-08-08	5.3500	5.3500	5.1900	5.1900	+4.848%	10	2,096	+65.703%
2025-08-06	4.9500	4.9500	4.9500	4.9500	-1.980%	1	2,097	+73.737%
2025-08-05	5.0500	5.0500	5.0500	5.0500	-1.942%	1	2,097	+70.297%
2025-08-04	5.1500	5.1500	5.1500	5.1500	0.000%	12	2,096	+66.990%
2025-07-31	5.0300	5.2000	5.0300	5.1500	+0.980%	38	2,104	+66.990%
2025-07-30	5.1000	5.1000	5.1000	5.1000	+0.592%	11	2,126	+68.627%
2025-07-29	4.9800	5.0700	4.9800	5.0700	+4.536%	26	2,126	+69.625%
2025-07-28	4.9000	4.9000	4.8500	4.8500	-9.006%	7	2,106	+77.320%
2025-07-25	5.2000	5.3300	5.2000	5.3300	+0.566%	5	2,103	+61.351%
2025-07-24	5.3500	5.3500	5.2100	5.3000	+6.000%	112	2,107	+62.264%
2025-07-23	4.8400	5.0500	4.8400	5.0000	-6.015%	26	2,110	+72.000%
2025-07-22	5.4500	5.4500	5.3200	5.3200	+7.475%	2	2,116	+61.654%
2025-07-21	4.6000	5.3000	4.6000	4.9500	+23.750%	69	2,118	+73.737%
2025-07-18	4.1500	4.1500	4.0000	4.0000	-4.762%	102	2,121	+115.000%
2025-07-17	4.2500	4.2500	4.1000	4.2000	-3.448%	31	2,062	+104.762%
2025-07-16	4.3500	4.3500	4.3500	4.3500	0.000%	40	2,059	+97.701%
2025-07-15	4.4500	4.4500	4.2800	4.3500	-4.396%	20	2,099	+97.701%
2025-07-14	4.6300	4.6500	4.5000	4.5500	-1.087%	69	2,087	+89.011%
2025-07-11	4.6500	4.6500	4.4700	4.6000	-0.862%	9	2,041	+86.957%
2025-07-10	4.7200	4.7200	4.6400	4.6400	-2.316%	3	2,040	+85.345%
2025-07-09	4.7000	4.8300	4.7000	4.7500	-7.767%	27	2,038	+81.053%
2025-07-08	5.0800	5.1500	5.0400	5.1500	+4.040%	22	2,037	+66.990%
2025-07-07	5.5500	5.5500	4.9500	4.9500	-10.000%	4	2,036	+73.737%
2025-07-03	5.5200	5.5700	5.4800	5.5000	-0.542%	11	2,039	+56.364%
2025-07-02	5.7200	5.7200	5.5300	5.5300	-1.250%	34	2,039	+55.515%
2025-07-01	5.3200	5.6500	5.3200	5.6000	+6.061%	45	2,041	+53.571%
2025-06-30	4.9200	5.2800	4.9200	5.2800	+9.771%	8	2,058	+62.879%
2025-06-27	4.7500	4.8100	4.7500	4.8100	+5.714%	4	2,055	+78.794%
2025-06-26	4.5500	4.5600	4.5500	4.5500	-2.151%	50	2,053	+89.011%
2025-06-25	4.7700	4.7700	4.6500	4.6500	-5.680%	2	2,013	+84.946%
2025-06-24	4.9300	4.9300	4.9300	4.9300	+4.894%	10	2,014	+74.442%
2025-06-23	4.7300	4.8500	4.7000	4.7000	-1.468%	10	2,014	+82.979%
2025-06-20	4.8000	4.9000	4.7700	4.7700	+1.489%	52	2,010	+80.294%
2025-06-18	4.8000	4.8000	4.6500	4.7000	+0.642%	99	2,036	+82.979%
2025-06-17	4.9200	4.9200	4.6700	4.6700	-7.708%	34	2,036	+84.154%
2025-06-16	5.0800	5.0800	5.0600	5.0600	-8.000%	3	2,015	+69.960%
2025-06-13	5.6500	5.6500	5.5000	5.5000	-0.901%	4	2,017	+56.364%
2025-06-12	5.5500	5.5500	5.5500	5.5500	-11.905%	1	2,017	+54.955%
2025-06-11	6.2400	6.3000	6.2400	6.3000	-1.869%	2	2,017	+36.508%
2025-06-10	6.4000	6.4200	6.4000	6.4200	+5.246%	2	2,017	+33.956%
2025-06-09	6.1500	6.1500	6.1000	6.1000	+6.272%	2	2,018	+40.984%
2025-06-05	5.7600	5.7600	5.6700	5.7400	-1.880%	14	2,018	+49.826%
2025-06-04	6.0500	6.0500	5.8500	5.8500	-7.143%	7	2,021	+47.009%
2025-06-03	6.3000	6.3000	6.3000	6.3000	+0.800%	1	2,018	+36.508%
2025-06-02	6.2000	6.2500	6.2000	6.2500	0.000%	3	2,018	+37.600%
2025-05-30	6.2500	6.2500	6.2500	6.2500	+7.759%	4	2,016	+37.600%
2025-05-29	5.8000	5.8000	5.8000	5.8000	-3.814%	2	2,016	+48.276%
2025-05-27	6.0300	6.0300	6.0300	6.0300	+2.203%	1	2,018	+42.620%
2025-05-23	5.8500	5.9000	5.8500	5.9000	-0.506%	24	2,005	+45.763%
2025-05-22	5.9600	5.9600	5.9300	5.9300	-4.815%	25	2,005	+45.025%
2025-05-21	6.2300	6.2300	6.2300	6.2300	-4.154%	1	1,990	+38.042%
2025-05-19	6.5000	6.5000	6.5000	6.5000	+8.333%	1	1,990	+32.308%
2025-05-15	5.7100	6.0000	5.7100	6.0000	+9.091%	25	1,990	+43.333%
2025-05-13	5.7700	5.7700	5.4800	5.5000	-2.998%	21	1,983	+56.364%
2025-05-12	5.6200	5.7500	5.6200	5.6700	-9.280%	201	1,994	+51.675%
2025-05-09	6.2500	6.2500	6.2500	6.2500	-2.191%	2	1,949	+37.600%
2025-05-08	6.4800	6.4800	6.3900	6.3900	-6.442%	11	1,948	+34.585%
2025-05-07	6.8200	6.8300	6.8200	6.8300	+5.891%	3	1,937	+25.915%
2025-05-06	6.4500	6.4500	6.4500	6.4500	+3.200%	5	1,935	+33.333%
2025-05-05	6.2500	6.2500	6.2500	6.2500	-0.794%	5	1,935	+37.600%
2025-05-02	6.3200	6.3200	6.3000	6.3000	0.000%	4	1,940	+36.508%
2025-05-01	6.2200	6.3000	6.2200	6.3000	+10.526%	9	1,940	+36.508%
2025-04-29	5.7000	5.7000	5.7000	5.7000	+3.636%	5	1,948	+50.877%
2025-04-28	5.2900	5.5000	5.2900	5.5000	+7.004%	6	1,943	+56.364%
2025-04-25	5.5000	5.5000	5.0000	5.1400	-8.214%	90	1,938	+67.315%
2025-04-23	5.7000	5.7000	5.6000	5.6000	-7.131%	16	1,901	+53.571%
2025-04-22	5.8500	6.0300	5.8500	6.0300	-13.610%	6	1,885	+42.620%
2025-04-17	7.0200	7.0200	6.9800	6.9800	-1.690%	366	2,110	+23.209%
2025-04-16	7.1000	7.1000	7.1000	7.1000	+1.429%	1	2,110	+21.127%
2025-04-15	7.1900	7.1900	7.0000	7.0000	-2.778%	11	2,109	+22.857%
2025-04-14	7.0000	7.2000	6.8500	7.2000	+13.386%	21	2,100	+19.444%
2025-04-10	6.3500	6.3500	6.3500	6.3500	+16.943%	1	2,099	+35.433%
2025-04-09	5.1300	6.0000	5.1300	5.4300	-4.737%	11	2,099	+58.379%
2025-04-08	6.1400	6.1500	5.7000	5.7000	-3.390%	56	2,093	+50.877%
2025-04-07	6.7000	6.7000	5.8000	5.9000	-4.065%	389	2,073	+45.763%
2025-04-04	7.4600	7.4600	6.1500	6.1500	-19.079%	36	1,886	+39.837%
2025-04-03	7.2500	7.6000	7.2500	7.6000	+10.145%	7	1,878	+13.158%
2025-04-02	7.1400	7.1400	6.9000	6.9000	-3.497%	8	1,868	+24.638%
2025-04-01	7.2000	7.2000	7.1300	7.1500	-1.379%	45	1,868	+20.280%
2025-03-31	7.3800	7.3800	7.2500	7.2500	+4.618%	34	1,871	+18.621%
2025-03-28	6.9500	7.0600	6.9000	6.9300	+1.613%	72	1,871	+24.098%
2025-03-27	6.8800	6.9500	6.8200	6.8200	+13.667%	117	1,875	+26.100%
2025-03-26	6.0000	6.0000	6.0000	6.0000	+7.143%	1	1,827	+43.333%
2025-03-25	5.6500	5.6500	5.6000	5.6000	-10.400%	12	1,827	+53.571%
2025-03-21	6.2500	6.2500	6.2500	6.2500	+7.388%	2	1,816	+37.600%
2025-03-20	5.8200	5.8200	5.8200	5.8200	-6.129%	1	1,816	+47.766%
2025-03-19	6.1000	6.2000	6.1000	6.2000	-3.427%	10	1,815	+38.710%
2025-03-18	6.2000	6.4200	6.2000	6.4200	+7.000%	7	1,809	+33.956%
2025-03-17	5.9000	6.0000	5.9000	6.0000	+13.208%	15	1,807	+43.333%
2025-03-12	4.8500	5.3000	4.8500	5.3000	-16.139%	21	1,816	+62.264%
2025-03-11	5.9400	6.3200	5.2500	6.3200	-26.597%	113	1,825	+36.076%
2025-03-10	8.5000	9.0000	8.5000	8.6100	+8.302%	135	1,858	-0.116%
2025-03-07	7.5300	7.9500	7.5300	7.9500	+22.875%	76	1,868	+8.176%
2025-03-06	6.0200	6.4700	6.0200	6.4700	+19.815%	12	1,875	+32.921%
2025-03-05	5.5500	5.5500	5.4000	5.4000	-3.571%	19	1,886	+59.259%
2025-03-04	6.5000	6.5000	5.6000	5.6000	-7.438%	81	1,886	+53.571%
2025-03-03	6.0000	6.0500	6.0000	6.0500	+8.423%	2	1,876	+42.149%
2025-02-28	5.5600	6.0000	5.5600	5.5800	-3.627%	40	1,877	+54.122%
2025-02-27	5.5000	5.8000	5.5000	5.7900	+4.702%	61	1,868	+48.532%
2025-02-26	5.8500	6.1000	5.4700	5.5300	-7.833%	59	1,897	+55.515%
2025-02-25	6.1000	6.1900	6.0000	6.0000	+4.530%	72	1,913	+43.333%
2025-02-24	5.6000	6.0000	5.6000	5.7400	+5.321%	373	1,913	+49.826%
2025-02-21	5.1000	5.4500	5.1000	5.4500	+7.921%	4	2,082	+57.798%
2025-02-20	4.8000	5.1000	4.8000	5.0500	+6.540%	73	2,082	+70.297%
2025-02-19	4.5000	4.7700	4.4800	4.7400	+10.233%	64	2,107	+81.435%
2025-02-18	4.3000	4.3000	4.2000	4.3000	+2.381%	27	2,104	+100.000%
2025-02-14	4.3500	4.3500	4.2000	4.2000	-4.545%	64	2,059	+104.762%
2025-02-13	4.0500	4.4000	4.0500	4.4000	+8.911%	322	1,932	+95.455%
2025-02-12	3.8800	4.0500	3.8500	4.0400	+3.590%	29	1,932	+112.871%
2025-02-11	3.8000	3.9000	3.8000	3.9000	+6.267%	25	1,928	+120.513%
2025-02-10	3.7500	3.7500	3.6700	3.6700	-2.133%	2	1,928	+134.332%
2025-02-07	3.6000	3.7500	3.6000	3.7500	+2.740%	40	1,927	+129.333%
2025-02-06	3.6500	3.6500	3.6500	3.6500	-0.815%	75	1,919	+135.616%
2025-02-05	3.7500	3.7700	3.6600	3.6800	+0.822%	22	1,845	+133.696%
2025-02-04	3.6100	3.6500	3.5900	3.6500	-3.947%	16	1,855	+135.616%
2025-02-03	3.6000	3.8000	3.6000	3.8000	+10.145%	47	1,842	+126.316%
2025-01-31	3.5000	3.5000	3.4500	3.4500	-1.429%	48	1,840	+149.275%
2025-01-30	3.4000	3.6200	3.4000	3.5000	-10.256%	26	1,822	+145.714%