Dark

VZ20270115C45
VZ Jan 15 2027 45.00 Call (VZ270115C00045000)
option OPRA

EOD

Sep 17, 2026

4.40-17.293%(-0.92)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.4500	5.4600	4.4000	4.4000	-17.293%	135	32,123	0.000%
2026-09-16	6.9000	6.9000	5.3200	5.3200	-23.673%	155	32,124	-17.293%
2026-09-15	6.8500	7.0600	6.8400	6.9700	+2.500%	99	32,183	-36.872%
2026-09-14	6.6700	7.0000	6.5700	6.8000	+7.087%	3,207	32,254	-35.294%
2026-09-11	6.2500	6.5000	6.2500	6.3500	+10.435%	61	32,534	-30.709%
2026-09-10	6.2500	6.2500	5.7500	5.7500	+1.054%	73	32,588	-23.478%
2026-09-09	5.3200	5.6900	4.9900	5.6900	-8.814%	54	32,633	-22.671%
2026-09-08	6.1800	6.2500	6.0000	6.2400	+5.763%	2,044	32,675	-29.487%
2026-09-04	6.1900	6.1900	5.9000	5.9000	-6.498%	11	33,523	-25.424%
2026-09-03	6.1000	6.4400	6.1000	6.3100	+2.602%	7	33,523	-30.269%
2026-09-02	6.5000	6.6000	6.1500	6.1500	-1.600%	4,014	33,523	-28.455%
2026-09-01	6.3000	6.6600	6.0000	6.2500	-3.101%	129	37,415	-29.600%
2026-08-31	6.1100	6.4500	6.1100	6.4500	+6.260%	20	37,414	-31.783%
2026-08-28	5.6700	6.0700	5.6700	6.0700	+5.199%	1,024	37,419	-27.512%
2026-08-27	5.4500	5.7700	5.4500	5.7700	-5.873%	18	38,442	-23.744%
2026-08-26	6.5500	6.5500	6.1300	6.1300	-0.809%	348	38,443	-28.222%
2026-08-25	6.0000	6.2500	6.0000	6.1800	+2.318%	10	38,111	-28.803%
2026-08-24	6.0000	6.1500	5.7600	6.0400	+7.092%	1,027	38,116	-27.152%
2026-08-21	5.2600	5.8000	5.2600	5.6400	+0.178%	121	39,130	-21.986%
2026-08-20	5.5200	5.6300	5.5200	5.6300	+2.364%	40	39,048	-21.847%
2026-08-19	5.6000	5.7100	5.4500	5.5000	+4.762%	1,088	39,050	-20.000%
2026-08-18	5.0400	5.3000	5.0400	5.2500	+11.702%	55	39,673	-16.190%
2026-08-17	4.9000	4.9000	4.7000	4.7000	-6.000%	31	39,671	-6.383%
2026-08-14	5.0000	5.1000	4.9200	5.0000	+3.093%	1,045	39,675	-12.000%
2026-08-13	4.1900	4.8500	4.1900	4.8500	+22.785%	66	40,475	-9.278%
2026-08-12	3.9900	3.9900	3.8500	3.9500	-3.659%	168	40,497	+11.392%
2026-08-11	4.1500	4.3300	4.1000	4.1000	+1.235%	15	40,602	+7.317%
2026-08-10	3.5500	4.0500	3.5500	4.0500	-0.735%	123	40,604	+8.642%
2026-08-07	3.8700	4.0800	3.8700	4.0800	+0.493%	19	40,575	+7.843%
2026-08-06	4.2500	4.2500	4.0400	4.0600	+13.092%	142	40,574	+8.374%
2026-08-05	3.5000	3.5900	3.1000	3.5900	-13.909%	120	40,599	+22.563%
2026-08-04	3.7000	4.1700	3.7000	4.1700	-5.227%	1,020	40,523	+5.516%
2026-08-03	4.6000	4.6500	4.3700	4.4000	+8.642%	83	41,523	0.000%
2026-07-31	3.3900	4.0500	3.3900	4.0500	+8.000%	43	41,535	+8.642%
2026-07-30	4.1300	4.1300	3.4000	3.7500	-15.350%	46	41,518	+17.333%
2026-07-29	5.0500	5.0800	3.6900	4.4300	-14.808%	122	41,494	-0.677%
2026-07-28	5.0000	5.7000	5.0000	5.2000	+17.117%	152	41,558	-15.385%
2026-07-27	4.0100	4.5800	4.0100	4.4400	+13.846%	177	41,433	-0.901%
2026-07-24	3.2500	3.9000	3.0000	3.9000	+51.163%	402	41,420	+12.821%
2026-07-23	2.8000	2.8100	2.5700	2.5800	-5.839%	246	41,553	+70.543%
2026-07-22	3.1300	3.1400	2.7000	2.7400	+7.874%	96	41,410	+60.584%
2026-07-21	2.4000	2.5400	2.1900	2.5400	+3.252%	59	41,383	+73.228%
2026-07-20	2.5900	2.5900	2.3500	2.4600	-8.889%	77	41,392	+78.862%
2026-07-17	3.1500	3.3000	2.4800	2.7000	-4.594%	120	41,391	+62.963%
2026-07-16	2.2500	2.9000	2.2500	2.8300	+24.670%	162	41,375	+55.477%
2026-07-15	2.2000	2.5000	2.1900	2.2700	+4.608%	500	41,333	+93.833%
2026-07-14	2.1700	2.2000	2.0600	2.1700	-5.240%	103	41,166	+102.765%
2026-07-13	2.1400	2.2900	2.1400	2.2900	+12.808%	61	41,217	+92.140%
2026-07-10	2.0500	2.1600	2.0100	2.0300	+12.155%	311	41,225	+116.749%
2026-07-09	1.8900	1.8900	1.7000	1.8100	-13.810%	122	41,370	+143.094%
2026-07-08	1.9600	2.2800	1.9600	2.1000	-2.778%	314	41,279	+109.524%
2026-07-07	2.0900	2.4200	1.9900	2.1600	+13.684%	110	41,287	+103.704%
2026-07-06	2.2500	2.2500	1.7300	1.9000	-11.628%	125	41,254	+131.579%
2026-07-02	1.9600	2.1700	1.3800	2.1500	+31.098%	319	41,219	+104.651%
2026-07-01	1.9000	2.0900	1.5700	1.6400	-13.684%	731	41,219	+168.293%
2026-06-30	2.7000	2.7000	1.8000	1.9000	-25.490%	317	41,171	+131.579%
2026-06-29	3.8000	3.8000	1.9500	2.5500	-32.718%	782	41,117	+72.549%
2026-06-26	3.6000	3.9600	3.6000	3.7900	+3.836%	11	40,793	+16.095%
2026-06-25	3.5000	3.7700	3.5000	3.6500	+3.399%	46	40,785	+20.548%
2026-06-24	3.5300	3.5300	3.3400	3.5300	-12.407%	18	40,762	+24.646%
2026-06-23	3.5000	4.0700	3.5000	4.0300	+25.938%	55	40,759	+9.181%
2026-06-22	3.4000	3.4000	3.2000	3.2000	-3.030%	11	40,756	+37.500%
2026-06-18	3.6200	3.6500	3.3000	3.3000	-4.348%	195	40,850	+33.333%
2026-06-17	3.6700	3.6700	3.2500	3.4500	-11.990%	62	40,850	+27.536%
2026-06-16	4.1000	4.1500	3.8500	3.9200	-8.837%	49	40,850	+12.245%
2026-06-15	4.6900	4.6900	4.3000	4.3000	-15.354%	28	40,875	+2.326%
2026-06-12	4.8000	5.2000	4.8000	5.0800	+5.394%	35	40,875	-13.386%
2026-06-11	4.5000	5.1000	4.5000	4.8200	+11.833%	9	40,875	-8.714%
2026-06-10	4.0500	4.3500	4.0500	4.3100	+13.720%	5	40,874	+2.088%
2026-06-09	3.3500	3.7900	3.1500	3.7900	+8.286%	262	40,875	+16.095%
2026-06-08	3.3300	3.5500	3.3300	3.5000	-6.417%	168	40,776	+25.714%
2026-06-05	3.5200	3.8000	3.4000	3.7400	+14.373%	207	40,759	+17.647%
2026-06-04	4.5400	4.5600	2.9300	3.2700	-20.631%	389	40,881	+34.557%
2026-06-03	4.4300	4.4300	3.9000	4.1200	-18.577%	101	40,753	+6.796%
2026-06-02	4.7400	5.0600	4.7400	5.0600	+4.979%	12	40,742	-13.043%
2026-06-01	4.7400	5.0300	4.7400	4.8200	+1.474%	26	40,743	-8.714%
2026-05-29	4.8400	4.8900	4.7500	4.7500	-5.000%	55	40,752	-7.368%
2026-05-28	5.0000	5.0000	5.0000	5.0000	-10.394%	10	40,797	-12.000%
2026-05-27	5.3500	5.5800	5.3500	5.5800	+2.762%	3	40,787	-21.147%
2026-05-26	5.0500	5.4300	5.0500	5.4300	+3.036%	3	40,790	-18.969%
2026-05-22	5.2000	5.2800	5.1000	5.2700	+3.131%	9	40,792	-16.509%
2026-05-21	4.7000	5.2300	4.7000	5.1100	+5.579%	76	40,796	-13.894%
2026-05-20	5.0000	5.0000	4.8400	4.8400	+1.895%	9	40,796	-9.091%
2026-05-19	4.5000	4.8000	4.5000	4.7500	+5.088%	250	40,852	-7.368%
2026-05-18	3.8700	4.5200	3.8700	4.5200	+2.961%	93	40,852	-2.655%
2026-05-15	4.6500	4.6500	4.3900	4.3900	-3.939%	48	40,852	+0.228%
2026-05-14	4.6000	4.6400	4.5200	4.5700	-5.579%	72	41,104	-3.720%
2026-05-13	4.9300	4.9300	4.8400	4.8400	-8.159%	13	41,100	-9.091%
2026-05-12	5.0000	5.2700	4.9000	5.2700	+13.333%	26	41,100	-16.509%
2026-05-11	4.6500	4.6700	4.6500	4.6500	-1.483%	24	41,100	-5.376%
2026-05-08	4.7200	4.7200	4.7200	4.7200	+2.386%	50	41,115	-6.780%
2026-05-07	4.6700	4.8500	4.6100	4.6100	+1.319%	11	41,157	-4.555%
2026-05-06	4.6500	4.6500	4.4900	4.5500	-9.000%	13	41,160	-3.297%
2026-05-05	4.8500	5.0000	4.7200	5.0000	+4.167%	11	41,164	-12.000%
2026-05-04	4.9700	4.9700	4.8000	4.8000	-11.111%	307	41,163	-8.333%
2026-05-01	5.4400	5.4400	5.1900	5.4000	+3.846%	7	41,160	-18.519%
2026-04-30	4.8500	5.2500	4.8500	5.2000	+19.540%	86	41,160	-15.385%
2026-04-29	4.5700	4.5700	4.3500	4.3500	-4.185%	5	41,095	+1.149%
2026-04-28	4.5000	4.8800	4.5000	4.5400	-10.980%	110	41,094	-3.084%
2026-04-27	5.0000	5.5100	4.9900	5.1000	+13.333%	81	41,141	-13.725%
2026-04-24	4.9700	4.9700	4.3900	4.5000	-5.263%	20	41,187	-2.222%
2026-04-23	4.5500	4.8700	4.5500	4.7500	+15.854%	46	41,182	-7.368%
2026-04-22	4.0500	4.1000	3.6000	4.1000	-2.381%	79	41,212	+7.317%
2026-04-21	4.4000	4.5500	4.1500	4.2000	-3.448%	195	41,254	+4.762%
2026-04-20	4.4000	4.5500	4.3500	4.3500	-3.974%	140	41,254	+1.149%
2026-04-17	4.4200	4.5500	4.4200	4.5300	-0.440%	26	41,308	-2.870%
2026-04-16	3.8000	4.5500	3.8000	4.5500	+30.000%	183	41,304	-3.297%
2026-04-15	3.6000	3.8000	3.5000	3.5000	-4.891%	212	41,256	+25.714%
2026-04-14	3.3000	3.7500	3.1800	3.6800	+0.822%	155	41,251	+19.565%
2026-04-13	4.0900	4.2500	3.6500	3.6500	-13.915%	165	41,213	+20.548%
2026-04-10	4.6300	4.7000	4.2200	4.2400	-10.549%	70	41,162	+3.774%
2026-04-09	5.1000	5.2500	4.6000	4.7400	-5.200%	102	41,152	-7.173%
2026-04-08	4.9300	5.0300	4.4000	5.0000	-12.587%	455	41,151	-12.000%
2026-04-07	5.9600	5.9600	5.7000	5.7200	-6.230%	141	41,417	-23.077%
2026-04-06	6.4000	6.4000	6.0200	6.1000	-4.538%	45	41,433	-27.869%
2026-04-02	6.3900	6.3900	6.3900	6.3900	+0.157%	1	41,437	-31.142%
2026-04-01	7.0000	7.0000	6.2800	6.3800	-8.857%	78	41,437	-31.034%
2026-03-31	7.0000	7.1500	6.8000	7.0000	-2.778%	157	41,465	-37.143%
2026-03-30	7.3000	7.3700	7.0500	7.2000	-2.439%	38	41,538	-38.889%
2026-03-27	7.6000	7.9000	7.3800	7.3800	-2.895%	526	41,555	-40.379%
2026-03-26	7.2300	7.6000	7.2300	7.6000	+4.828%	32	42,055	-42.105%
2026-03-25	7.2000	7.3100	7.2000	7.2500	-7.051%	511	42,057	-39.310%
2026-03-24	8.0000	8.1000	7.7100	7.8000	+4.698%	676	42,556	-43.590%
2026-03-23	7.1500	7.4500	7.1000	7.4500	+6.429%	1,739	43,074	-40.940%
2026-03-20	6.9500	7.3000	6.9400	7.0000	+4.948%	712	44,624	-37.143%
2026-03-19	7.0000	7.0500	6.2100	6.6700	+1.061%	579	44,903	-34.033%
2026-03-18	6.9000	6.9000	6.5500	6.6000	-12.000%	97	44,422	-33.333%
2026-03-17	7.5000	7.5000	7.5000	7.5000	-1.316%	4	44,492	-41.333%
2026-03-16	7.8600	7.8600	7.5000	7.6000	-4.403%	120	44,490	-42.105%
2026-03-13	7.9500	8.0000	7.8500	7.9500	+6.711%	51	44,493	-44.654%
2026-03-12	7.1500	7.5500	6.8500	7.4500	+2.055%	120	44,531	-40.940%
2026-03-11	7.5000	7.5000	7.2000	7.3000	0.000%	559	44,619	-39.726%
2026-03-10	7.7200	7.7200	7.0400	7.3000	-3.183%	620	45,088	-39.726%
2026-03-09	7.6000	7.7200	7.4400	7.5400	-3.581%	84	45,397	-41.645%
2026-03-06	7.7200	7.8400	7.3200	7.8200	-0.382%	94	45,423	-43.734%
2026-03-05	7.2600	7.8500	7.2600	7.8500	+1.552%	175	45,468	-43.949%
2026-03-04	7.0800	7.7300	7.0800	7.7300	+4.459%	545	45,621	-43.079%
2026-03-03	6.1000	7.6200	6.1000	7.4000	+6.475%	144	46,143	-40.541%
2026-03-02	6.7400	6.9500	6.6700	6.9500	+3.269%	71	46,247	-36.691%
2026-02-27	6.3000	6.7500	6.3000	6.7300	+12.730%	26	46,254	-34.621%
2026-02-26	6.1800	6.2000	5.9700	5.9700	-3.398%	81	46,274	-26.298%
2026-02-25	6.5000	6.5000	6.1500	6.1800	-5.215%	641	46,040	-28.803%
2026-02-24	6.6000	6.7000	6.3500	6.5200	-0.761%	38	46,040	-32.515%
2026-02-23	6.7500	7.0200	6.5000	6.5700	+6.829%	1,501	46,041	-33.029%
2026-02-20	5.8300	6.1700	5.7000	6.1500	+3.361%	37	47,277	-28.455%
2026-02-19	6.0500	6.0500	5.8700	5.9500	+20.202%	19	47,269	-26.050%
2026-02-18	6.0000	6.0000	4.9500	4.9500	-18.182%	296	47,257	-11.111%
2026-02-17	6.3000	6.3000	6.0500	6.0500	-0.657%	79	47,375	-27.273%
2026-02-13	6.4000	6.4000	5.9500	6.0900	-9.778%	1,112	47,704	-27.750%
2026-02-12	6.2200	6.9500	5.7600	6.7500	+18.007%	1,321	47,704	-34.815%
2026-02-11	4.7900	6.1000	4.5800	5.7200	+16.024%	506	48,816	-23.077%
2026-02-10	4.6500	5.0100	4.6500	4.9300	+9.071%	112	48,949	-10.751%
2026-02-09	4.1300	4.6000	3.8500	4.5200	+6.353%	613	48,971	-2.655%
2026-02-06	4.6800	4.8000	4.0500	4.2500	-10.714%	197	48,952	+3.529%
2026-02-05	4.7700	5.0000	4.3500	4.7600	+4.615%	829	48,948	-7.563%
2026-02-04	4.4700	4.8000	4.0500	4.5500	+10.706%	4,283	48,835	-3.297%
2026-02-03	3.0300	4.3000	3.0300	4.1100	+37.919%	1,771	45,402	+7.056%
2026-02-02	3.0500	3.3700	2.5700	2.9800	+1.017%	980	45,510	+47.651%
2026-01-30	1.8300	2.9600	1.7200	2.9500	+125.191%	2,790	45,796	+49.153%
2026-01-29	1.1500	1.4000	1.1400	1.3100	+15.929%	239	46,455	+235.878%
2026-01-28	1.1500	1.2200	1.1300	1.1300	+1.802%	266	46,356	+289.381%
2026-01-27	1.1800	1.1800	1.0500	1.1100	-7.500%	293	46,398	+296.396%
2026-01-26	1.1200	1.2100	1.1200	1.2000	+4.348%	501	46,463	+266.667%
2026-01-23	1.0500	1.1500	1.0500	1.1500	+3.604%	1,123	46,228	+282.609%
2026-01-22	1.0900	1.1800	1.0900	1.1100	+5.714%	690	46,395	+296.396%
2026-01-21	1.0700	1.0800	1.0300	1.0500	0.000%	560	46,433	+319.048%
2026-01-20	1.0700	1.1000	1.0300	1.0500	-5.405%	1,270	46,405	+319.048%
2026-01-16	1.1800	1.2000	1.1000	1.1100	-9.016%	99	46,189	+296.396%
2026-01-15	1.3500	1.3500	1.1900	1.2200	-9.630%	231	46,189	+260.656%
2026-01-14	1.2000	1.3700	1.2000	1.3500	+21.622%	542	46,142	+225.926%
2026-01-13	1.3500	1.3500	1.1000	1.1100	-11.905%	605	46,545	+296.396%
2026-01-12	1.3000	1.3800	1.2600	1.2600	-5.970%	213	46,516	+249.206%
2026-01-09	1.3900	1.4000	1.2600	1.3400	-2.190%	361	46,563	+228.358%
2026-01-08	1.2500	1.4000	1.2500	1.3700	+8.730%	296	46,464	+221.168%
2026-01-07	1.3500	1.4200	1.2100	1.2600	-2.326%	162	46,396	+249.206%
2026-01-06	1.3000	1.3000	1.2200	1.2900	+2.381%	828	46,388	+241.085%
2026-01-05	1.3700	1.3700	1.1900	1.2600	-8.696%	871	46,589	+249.206%
2026-01-02	1.4000	1.5200	1.3800	1.3800	-8.609%	125	46,189	+218.841%
2025-12-31	1.4800	1.5500	1.4600	1.5100	+3.425%	170	46,244	+191.391%
2025-12-30	1.4000	1.4800	1.4000	1.4600	+4.286%	912	46,244	+201.370%
2025-12-29	1.3600	1.4700	1.3600	1.4000	0.000%	228	46,878	+214.286%
2025-12-26	1.4000	1.4500	1.3700	1.4000	+7.692%	333	46,871	+214.286%
2025-12-24	1.3200	1.3500	1.3000	1.3000	0.000%	130	47,114	+238.462%
2025-12-23	1.3500	1.3800	1.3000	1.3000	-1.515%	81	47,114	+238.462%
2025-12-22	1.2500	1.3600	1.2500	1.3200	+1.538%	580	47,110	+233.333%
2025-12-19	1.3600	1.4500	1.3000	1.3000	-13.333%	5,387	46,932	+238.462%
2025-12-18	1.6000	1.6200	1.5000	1.5000	-5.660%	155	43,462	+193.333%
2025-12-17	1.5500	1.6000	1.5100	1.5900	-0.625%	147	43,428	+176.730%
2025-12-16	1.7000	1.7000	1.5600	1.6000	-6.433%	107	43,488	+175.000%
2025-12-15	1.6500	1.8000	1.6500	1.7100	-1.156%	247	43,471	+157.310%
2025-12-12	1.6100	1.7300	1.5600	1.7300	+14.570%	294	43,425	+154.335%
2025-12-11	1.4600	1.5800	1.4500	1.5100	+7.092%	983	43,382	+191.391%
2025-12-10	1.4400	1.4600	1.3000	1.4100	-4.082%	390	43,396	+212.057%
2025-12-09	1.6600	1.6600	1.4600	1.4700	-16.000%	5,576	43,151	+199.320%
2025-12-08	1.7200	1.7500	1.6600	1.7500	-9.326%	243	37,911	+151.429%
2025-12-05	1.7800	2.0500	1.7800	1.9300	+9.040%	283	37,881	+127.979%
2025-12-04	1.6700	1.7700	1.6700	1.7700	+11.321%	819	37,859	+148.588%
2025-12-03	1.7500	1.7500	1.5900	1.5900	+23.256%	110	37,321	+176.730%
2025-12-02	1.6200	1.6200	1.2900	1.2900	-20.370%	211	37,289	+241.085%
2025-12-01	1.6400	1.7500	1.6200	1.6200	-6.358%	147	37,105	+171.605%
2025-11-28	1.7400	1.7400	1.7300	1.7300	+1.170%	8	37,030	+154.335%
2025-11-26	1.6600	1.7100	1.6500	1.7100	+4.268%	781	37,002	+157.310%
2025-11-25	1.6500	1.6900	1.6000	1.6400	+7.190%	263	37,002	+168.293%
2025-11-24	1.9000	1.9000	1.5300	1.5300	-22.727%	2,376	37,146	+187.582%
2025-11-21	1.7500	2.0500	1.7500	1.9800	+7.609%	376	37,352	+122.222%
2025-11-20	1.8500	1.9400	1.7600	1.8400	-5.155%	350	37,440	+139.130%
2025-11-19	2.0000	2.0000	1.8100	1.9400	-3.000%	297	37,741	+126.804%
2025-11-18	1.8500	2.0000	1.8500	2.0000	+5.820%	218	37,724	+120.000%
2025-11-17	1.8400	1.9000	1.8000	1.8900	+2.717%	22	37,821	+132.804%
2025-11-14	1.8900	1.9400	1.7100	1.8400	-4.663%	144	37,829	+139.130%
2025-11-13	1.8000	2.0300	1.8000	1.9300	+10.920%	518	37,915	+127.979%
2025-11-12	1.7500	1.8100	1.7400	1.7400	-0.571%	210	37,908	+152.874%
2025-11-11	1.6200	1.7500	1.5900	1.7500	+16.667%	703	37,900	+151.429%
2025-11-10	1.5600	1.5600	1.4500	1.5000	-3.226%	111	38,420	+193.333%
2025-11-07	1.5700	1.6500	1.4900	1.5500	+1.307%	107	38,415	+183.871%
2025-11-06	1.5000	1.5500	1.4500	1.5300	-1.290%	112	38,438	+187.582%
2025-11-05	1.4700	1.5500	1.4300	1.5500	+15.672%	865	38,390	+183.871%
2025-11-04	1.4700	1.4700	1.3400	1.3400	-8.219%	1,382	38,027	+228.358%
2025-11-03	1.4900	1.5100	1.2800	1.4600	-3.311%	2,177	38,604	+201.370%
2025-10-31	1.3300	1.6100	1.3000	1.5100	+13.534%	4,505	38,604	+191.391%
2025-10-30	1.6500	1.6500	1.3000	1.3300	-24.000%	492	34,227	+230.827%
2025-10-29	1.4900	2.1100	1.4900	1.7500	+12.903%	1,120	34,080	+151.429%
2025-10-28	1.4200	1.5500	1.3900	1.5500	+6.164%	181	33,896	+183.871%
2025-10-27	1.4000	1.4700	1.3900	1.4600	+8.148%	326	33,960	+201.370%
2025-10-24	1.3700	1.4000	1.3100	1.3500	+5.469%	288	33,960	+225.926%
2025-10-23	1.6000	1.6000	1.2600	1.2800	-22.424%	1,529	33,954	+243.750%
2025-10-22	1.5200	1.7300	1.4400	1.6500	-10.326%	490	33,310	+166.667%
2025-10-21	1.8800	1.8800	1.7100	1.8400	-3.158%	1,158	33,083	+139.130%
2025-10-20	1.8900	2.0000	1.8500	1.9000	-1.042%	547	33,069	+131.579%
2025-10-17	1.9000	1.9500	1.8300	1.9200	+2.674%	749	33,048	+129.167%
2025-10-16	1.9100	1.9200	1.8000	1.8700	+2.186%	264	32,849	+135.294%
2025-10-15	1.9000	1.9000	1.8000	1.8300	-1.613%	630	32,851	+140.437%
2025-10-14	1.6100	1.9000	1.6000	1.8600	+14.110%	519	32,274	+136.559%
2025-10-13	1.6400	1.6900	1.5600	1.6300	0.000%	547	32,468	+169.939%
2025-10-10	1.6700	1.8300	1.6200	1.6300	-1.212%	966	32,001	+169.939%
2025-10-09	1.7800	1.7800	1.6400	1.6500	-3.509%	5,562	31,807	+166.667%
2025-10-08	1.8400	1.8500	1.6600	1.7100	-5.000%	1,082	26,447	+157.310%
2025-10-07	1.7500	1.9400	1.7500	1.8000	+0.559%	5,650	20,044	+144.444%
2025-10-06	2.3000	2.3000	1.7800	1.7900	-30.350%	1,660	20,044	+145.810%
2025-10-03	2.5500	2.6700	2.4900	2.5700	+1.181%	272	18,951	+71.206%
2025-10-02	2.5000	2.5800	2.4900	2.5400	-4.869%	158	18,931	+73.228%
2025-10-01	2.7800	2.7800	2.6700	2.6700	-3.610%	92	18,810	+64.794%
2025-09-30	2.6000	2.7700	2.6000	2.7700	+12.602%	78	18,861	+58.845%
2025-09-29	2.5000	2.5000	2.4200	2.4600	-5.747%	34	18,900	+78.862%
2025-09-26	2.6400	2.6700	2.6100	2.6100	+1.953%	45	18,901	+68.582%
2025-09-25	2.7100	2.7100	2.5200	2.5600	+2.811%	28	18,904	+71.875%
2025-09-24	2.4500	2.5000	2.4000	2.4900	-2.734%	84	18,906	+76.707%
2025-09-23	2.4200	2.5600	2.3800	2.5600	+4.918%	79	18,901	+71.875%
2025-09-22	2.5400	2.5400	2.3700	2.4400	-8.955%	88	18,881	+80.328%
2025-09-19	2.5900	2.6800	2.5500	2.6800	+1.132%	123	18,859	+64.179%
2025-09-18	2.7000	2.7000	2.6500	2.6500	-6.690%	58	18,824	+66.038%
2025-09-17	2.9000	3.0000	2.8400	2.8400	+5.576%	137	18,790	+54.930%
2025-09-16	2.8300	2.8300	2.5600	2.6900	-5.282%	845	18,828	+63.569%
2025-09-15	3.0000	3.0000	2.7500	2.8400	-2.069%	328	18,328	+54.930%
2025-09-12	2.8400	2.9800	2.8100	2.9000	-2.357%	88	18,211	+51.724%
2025-09-11	2.8100	2.9700	2.8100	2.9700	+10.821%	40	18,161	+48.148%
2025-09-10	2.7400	2.7400	2.5100	2.6800	-2.545%	45	18,151	+64.179%
2025-09-09	2.7000	2.7900	2.6100	2.7500	+4.962%	746	18,122	+60.000%
2025-09-08	2.6600	2.8500	2.6000	2.6200	-13.531%	833	18,099	+67.939%
2025-09-05	3.0500	3.1000	3.0300	3.0300	-3.195%	105	17,736	+45.215%
2025-09-04	3.0000	3.1300	3.0000	3.1300	+10.993%	6	17,643	+40.575%
2025-09-03	2.6700	2.8200	2.5500	2.8200	-2.083%	184	17,646	+56.028%
2025-09-02	3.1000	3.1000	2.8800	2.8800	-6.189%	73	17,631	+52.778%
2025-08-29	3.1000	3.1300	3.0100	3.0700	+4.068%	118	17,604	+43.322%
2025-08-28	2.9900	2.9900	2.8600	2.9500	-4.839%	29	17,604	+49.153%
2025-08-27	3.1000	3.1100	3.0000	3.1000	+3.333%	32	17,600	+41.935%
2025-08-26	3.1800	3.1800	2.9500	3.0000	-4.153%	27	17,595	+46.667%
2025-08-25	3.2600	3.2600	3.0800	3.1300	-2.188%	81	17,593	+40.575%
2025-08-22	3.8100	3.8100	3.2000	3.2000	-13.514%	919	17,595	+37.500%
2025-08-21	3.6000	3.7500	3.6000	3.7000	+2.493%	48	17,527	+18.919%
2025-08-20	3.7000	4.1000	3.2000	3.6100	+1.120%	90	17,522	+21.884%
2025-08-19	3.3700	3.6500	3.3400	3.5700	+8.182%	125	17,576	+23.249%
2025-08-18	3.3000	3.4000	3.2200	3.3000	+1.852%	180	17,633	+33.333%
2025-08-15	2.9000	3.3500	2.8500	3.2400	+11.724%	190	17,720	+35.802%
2025-08-14	3.0000	3.0000	2.8000	2.9000	-2.685%	107	17,765	+51.724%
2025-08-13	2.6300	3.0000	2.6300	2.9800	+4.561%	197	17,768	+47.651%
2025-08-12	2.9500	2.9700	2.7600	2.8500	+4.015%	142	17,812	+54.386%
2025-08-11	2.9000	2.9200	2.7000	2.7400	-0.364%	80	17,860	+60.584%
2025-08-08	2.7700	2.8400	2.6700	2.7500	+2.612%	132	17,865	+60.000%
2025-08-07	2.3800	2.7100	2.3800	2.6800	+6.773%	72	17,894	+64.179%
2025-08-06	2.5400	2.6600	2.5000	2.5100	-4.924%	5,277	17,887	+75.299%
2025-08-05	2.7500	2.7500	2.6400	2.6400	-5.036%	25	12,831	+66.667%
2025-08-04	2.7500	2.7800	2.5800	2.7800	+0.725%	152	12,824	+58.273%
2025-08-01	2.8400	2.9500	2.6000	2.7600	+0.730%	40	12,734	+59.420%
2025-07-31	2.6000	2.8000	2.6000	2.7400	+4.580%	216	12,754	+60.584%
2025-07-30	2.6800	2.7600	2.6200	2.6200	-3.321%	84	12,813	+67.939%
2025-07-29	2.5900	2.7600	2.5800	2.7100	+6.693%	2,074	12,852	+62.362%
2025-07-28	2.8100	2.8800	2.5000	2.5400	-10.877%	139	10,833	+73.228%
2025-07-25	2.7900	2.8500	2.6600	2.8500	+1.064%	3,163	10,770	+54.386%
2025-07-24	2.7300	2.9400	2.6600	2.8200	+3.297%	240	7,815	+56.028%
2025-07-23	2.5100	2.7800	2.4000	2.7300	+1.487%	5,677	7,956	+61.172%
2025-07-22	2.7200	2.9600	2.6300	2.6900	+5.490%	76	2,943	+63.569%
2025-07-21	2.5800	2.8000	2.3000	2.5500	+21.429%	709	2,964	+72.549%
2025-07-18	2.5500	2.5500	2.0400	2.1000	-4.545%	82	2,937	+109.524%
2025-07-17	2.3400	2.3400	2.0400	2.2000	-0.452%	469	2,961	+100.000%
2025-07-16	2.3000	2.3000	2.1300	2.2100	-3.913%	46	3,052	+99.095%
2025-07-15	2.3000	2.3000	2.2000	2.3000	-3.361%	107	3,041	+91.304%
2025-07-14	2.3100	2.4100	2.3100	2.3800	+0.847%	18	3,048	+84.874%
2025-07-11	2.5000	2.5000	2.3100	2.3600	-7.451%	38	3,055	+86.441%
2025-07-10	2.4500	2.6000	2.4500	2.5500	+1.190%	36	3,045	+72.549%
2025-07-09	2.6500	2.6500	2.4900	2.5200	-9.353%	50	3,051	+74.603%
2025-07-08	2.7000	2.8000	2.7000	2.7800	+2.963%	8	3,053	+58.273%
2025-07-07	3.0000	3.0000	2.6200	2.7000	-11.475%	103	3,055	+62.963%
2025-07-03	2.9200	3.1100	2.9200	3.0500	-1.613%	23	3,039	+44.262%
2025-07-02	3.2300	3.2800	3.1000	3.1000	0.000%	67	3,039	+41.935%
2025-07-01	2.9400	3.2500	2.9400	3.1000	+6.897%	95	3,101	+41.935%
2025-06-30	2.5800	2.9000	2.5800	2.9000	+16.935%	159	3,137	+51.724%
2025-06-27	2.5800	2.5800	2.4500	2.4800	+2.479%	15	3,035	+77.419%
2025-06-26	2.5000	2.5000	2.3700	2.4200	-1.626%	36	3,026	+81.818%
2025-06-25	2.5200	2.5300	2.4600	2.4600	-9.559%	39	3,039	+78.862%
2025-06-24	2.6300	2.7300	2.5800	2.7200	+7.087%	239	3,033	+61.765%
2025-06-23	2.5000	2.6100	2.4300	2.5400	-1.167%	133	2,981	+73.228%
2025-06-20	2.5200	2.6900	2.5200	2.5700	+0.784%	94	2,958	+71.206%
2025-06-18	2.6200	2.6400	2.5100	2.5500	-4.851%	108	2,952	+72.549%
2025-06-17	2.6800	2.7600	2.6000	2.6800	-5.965%	53	2,952	+64.179%
2025-06-16	3.0900	3.1500	2.8400	2.8500	-10.938%	522	2,948	+54.386%
2025-06-13	3.2000	3.2000	3.2000	3.2000	+0.629%	18	2,856	+37.500%
2025-06-12	3.5000	3.5000	3.1100	3.1800	-10.423%	19	2,853	+38.365%
2025-06-11	3.8000	3.8000	3.5500	3.5500	-5.333%	12	2,850	+23.944%
2025-06-10	3.5500	3.8000	3.5500	3.7500	+5.634%	25	2,840	+17.333%
2025-06-09	3.5700	3.5700	3.5500	3.5500	0.000%	14	2,841	+23.944%
2025-06-06	3.5000	3.6500	3.5000	3.5500	+4.412%	16	2,836	+23.944%
2025-06-05	3.3500	3.4000	3.2800	3.4000	0.000%	14	2,835	+29.412%
2025-06-04	3.5300	3.5300	3.4000	3.4000	-6.849%	3	2,825	+29.412%
2025-06-03	3.6200	3.6500	3.5800	3.6500	-3.183%	5	2,826	+20.548%
2025-06-02	3.6000	3.7700	3.6000	3.7700	+1.892%	14	2,823	+16.711%
2025-05-30	3.7200	3.7200	3.7000	3.7000	+7.872%	18	2,821	+18.919%
2025-05-29	3.3500	3.4500	3.3000	3.4300	+2.388%	9	2,816	+28.280%
2025-05-28	3.4500	3.5000	3.3500	3.3500	-5.367%	164	2,812	+31.343%
2025-05-27	3.5600	3.5600	3.5400	3.5400	+3.509%	6	2,716	+24.294%
2025-05-22	3.5000	3.5000	3.4200	3.4200	-7.568%	12	2,715	+28.655%
2025-05-21	3.8500	3.8500	3.7000	3.7000	-5.128%	5	2,704	+18.919%
2025-05-20	3.9500	4.0300	3.9000	3.9000	0.000%	11	2,706	+12.821%
2025-05-19	3.8000	3.9000	3.8000	3.9000	+5.405%	5	2,703	+12.821%
2025-05-16	3.5500	3.7000	3.5500	3.7000	+4.816%	416	2,703	+18.919%
2025-05-15	3.5400	3.5400	3.4500	3.5300	+13.871%	23	2,703	+24.646%
2025-05-14	3.2000	3.2400	3.0100	3.1000	-3.125%	23	2,691	+41.935%
2025-05-13	3.4400	3.4400	3.0800	3.2000	-5.045%	269	2,682	+37.500%
2025-05-12	3.2500	3.4400	3.2500	3.3700	-13.144%	61	2,644	+30.564%
2025-05-09	3.7700	3.8800	3.7000	3.8800	+0.258%	36	2,606	+13.402%
2025-05-08	3.8900	4.0900	3.8700	3.8700	-4.680%	52	2,603	+13.695%
2025-05-07	4.0400	4.2900	3.9900	4.0600	-0.490%	90	2,586	+8.374%
2025-05-06	3.7700	4.1900	3.7700	4.0800	+5.974%	24	2,524	+7.843%
2025-05-05	3.7500	3.8500	3.2200	3.8500	-2.036%	7	2,502	+14.286%
2025-05-02	3.8500	3.9300	3.8200	3.9300	+4.800%	172	2,498	+11.959%
2025-05-01	3.8500	3.8500	3.7200	3.7500	-2.597%	172	2,454	+17.333%
2025-04-30	3.5500	4.1200	3.5500	3.8500	+18.098%	19	2,412	+14.286%
2025-04-29	3.1500	3.3300	3.1500	3.2600	+0.308%	9	2,415	+34.969%
2025-04-28	3.0700	3.2500	3.0000	3.2500	+10.922%	28	2,409	+35.385%
2025-04-25	3.3000	3.3000	2.8500	2.9300	-16.286%	66	2,399	+50.171%
2025-04-24	3.5400	3.6900	3.3500	3.5000	+4.478%	42	2,380	+25.714%
2025-04-23	3.3000	3.3500	3.3000	3.3500	-8.219%	27	2,394	+31.343%
2025-04-22	3.1000	3.6500	3.1000	3.6500	-2.667%	50	2,396	+20.548%
2025-04-21	3.9000	3.9100	3.6800	3.7500	-13.793%	14	2,348	+17.333%
2025-04-17	4.3100	4.3500	4.2400	4.3500	+7.940%	16	2,350	+1.149%
2025-04-16	4.3500	4.5000	4.0300	4.0300	-9.029%	213	2,350	+9.181%
2025-04-15	4.5000	4.5000	4.3700	4.4300	-2.208%	135	2,376	-0.677%
2025-04-14	4.3700	4.5300	4.3700	4.5300	+8.894%	153	2,324	-2.870%
2025-04-11	4.1000	4.2900	4.1000	4.1600	+5.584%	40	2,272	+5.769%
2025-04-10	3.8000	3.9500	3.6400	3.9400	+25.079%	19	2,269	+11.675%
2025-04-09	3.1800	3.3000	3.0700	3.1500	-10.000%	51	2,259	+39.683%
2025-04-08	3.8500	3.8500	3.3000	3.5000	-7.895%	49	2,266	+25.714%
2025-04-07	3.4400	4.0300	3.4400	3.8000	-2.564%	55	2,265	+15.789%
2025-04-04	4.5000	4.7700	3.6000	3.9000	-17.021%	1,666	2,276	+12.821%
2025-04-03	4.5000	4.8000	4.5000	4.7000	+11.905%	38	2,694	-6.383%
2025-04-02	4.2800	4.2800	4.2000	4.2000	-4.977%	6	2,663	+4.762%
2025-04-01	4.5200	4.5200	4.4000	4.4200	-2.212%	9	2,663	-0.452%
2025-03-31	4.4200	4.7000	4.3500	4.5200	+5.116%	26	2,670	-2.655%
2025-03-28	4.2500	4.4000	4.2000	4.3000	+0.703%	34	2,665	+2.326%
2025-03-27	4.1500	4.4000	4.1500	4.2700	+15.405%	52	2,654	+3.044%