Dark

VZ20270115C47
VZ Jan 15 2027 47.00 Call (VZ270115C00047000)
option OPRA

EOD

Jul 23, 2026

1.81-6.218%(-0.12)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.8500	1.8500	1.8000	1.8100	-6.218%	20	7,963	0.000%
2026-07-22	2.2700	2.2700	1.9300	1.9300	+6.630%	36	7,981	-6.218%
2026-07-21	1.6000	1.8100	1.6000	1.8100	+4.624%	35	7,964	0.000%
2026-07-20	1.7200	1.8000	1.6900	1.7300	-7.979%	43	7,959	+4.624%
2026-07-17	2.2600	2.3600	1.7500	1.8800	-8.293%	55	7,960	-3.723%
2026-07-16	1.8000	2.0500	1.8000	2.0500	+36.667%	57	7,977	-11.707%
2026-07-15	1.6800	1.6800	1.5000	1.5000	+4.895%	16	7,923	+20.667%
2026-07-14	1.6000	1.6000	1.4300	1.4300	-10.625%	16	7,913	+26.573%
2026-07-13	1.6100	1.6500	1.6000	1.6000	+6.667%	13	7,907	+13.125%
2026-07-10	1.2500	1.5500	1.2500	1.5000	+15.385%	67	7,902	+20.667%
2026-07-09	1.2500	1.3000	1.2200	1.3000	-15.584%	27	7,877	+39.231%
2026-07-08	1.5900	1.6800	1.5400	1.5400	+22.222%	73	7,898	+17.532%
2026-07-07	1.5000	1.7300	1.2600	1.2600	-5.263%	124	7,868	+43.651%
2026-07-06	1.3600	1.5600	1.2000	1.3300	-10.135%	43	7,848	+36.090%
2026-07-02	1.5000	1.5100	1.0400	1.4800	+23.333%	110	7,848	+22.297%
2026-07-01	1.2800	1.4100	1.1300	1.2000	-17.241%	161	7,848	+50.833%
2026-06-30	1.3500	1.5300	1.2700	1.4500	-21.622%	104	7,838	+24.828%
2026-06-29	2.4500	2.4500	1.4100	1.8500	-32.727%	243	7,810	-2.162%
2026-06-26	2.8000	2.8500	2.7500	2.7500	-1.079%	98	7,849	-34.182%
2026-06-25	2.4700	2.8100	2.4100	2.7800	+6.923%	149	7,854	-34.892%
2026-06-24	2.6900	2.6900	2.3600	2.6000	-14.474%	140	7,832	-30.385%
2026-06-23	2.5900	3.0400	2.5900	3.0400	+27.197%	23	7,806	-40.461%
2026-06-22	2.3000	2.6000	2.3000	2.3900	-4.016%	77	7,814	-24.268%
2026-06-18	2.7100	2.7100	2.4900	2.4900	+2.469%	20	7,862	-27.309%
2026-06-17	2.4300	2.4300	2.4300	2.4300	-21.613%	8	7,862	-25.514%
2026-06-16	3.0500	3.3500	2.8300	3.1000	-4.025%	586	7,862	-41.613%
2026-06-15	3.5100	3.5100	3.2300	3.2300	-17.812%	36	8,187	-43.963%
2026-06-12	3.9500	3.9700	3.9300	3.9300	+9.167%	146	8,187	-53.944%
2026-06-11	3.8000	3.8000	3.6000	3.6000	+6.509%	106	8,187	-49.722%
2026-06-10	3.2000	3.3800	3.1500	3.3800	+17.770%	46	8,086	-46.450%
2026-06-09	2.8000	2.8700	2.8000	2.8700	+10.811%	4	8,084	-36.934%
2026-06-08	2.5700	2.6400	2.4000	2.5900	-8.481%	22	8,085	-30.116%
2026-06-05	2.6200	2.9500	2.5200	2.8300	+22.511%	148	8,081	-36.042%
2026-06-04	3.3000	3.3000	2.2500	2.3100	-23.000%	33	8,099	-21.645%
2026-06-03	3.6500	3.6500	3.0000	3.0000	-22.078%	252	8,084	-39.667%
2026-06-02	3.7000	3.8500	3.5500	3.8500	+4.054%	98	8,075	-52.987%
2026-06-01	3.7000	3.9000	3.7000	3.7000	+1.648%	72	8,036	-51.081%
2026-05-29	3.6400	3.6400	3.6400	3.6400	-13.333%	1	8,012	-50.275%
2026-05-27	4.1200	4.2000	4.1200	4.2000	-3.448%	2	8,011	-56.905%
2026-05-26	4.1800	4.3500	4.1800	4.3500	+6.880%	6	8,012	-58.391%
2026-05-22	3.9300	4.1000	3.9200	4.0700	+3.562%	110	8,016	-55.528%
2026-05-21	3.8500	3.9500	3.8500	3.9300	+3.421%	16	8,026	-53.944%
2026-05-20	3.8000	3.9000	3.7000	3.8000	+5.556%	36	8,026	-52.368%
2026-05-19	3.3500	3.6200	3.2500	3.6000	+9.091%	290	8,038	-49.722%
2026-05-18	3.1400	3.3500	2.7700	3.3000	+3.774%	43	8,038	-45.152%
2026-05-15	3.6000	3.6100	3.1800	3.1800	-9.659%	6	8,038	-43.082%
2026-05-14	3.5200	3.5200	3.5200	3.5200	-4.865%	1	8,285	-48.580%
2026-05-13	4.1000	4.1000	3.7000	3.7000	-8.642%	93	8,285	-51.081%
2026-05-12	3.9100	4.0800	3.9100	4.0500	+12.500%	109	8,285	-55.309%
2026-05-11	3.8000	3.8500	3.6000	3.6000	0.000%	24	8,285	-49.722%
2026-05-08	3.4900	3.6500	3.4900	3.6000	0.000%	5	8,198	-49.722%
2026-05-07	3.6500	3.6500	3.6000	3.6000	+1.408%	45	8,202	-49.722%
2026-05-06	3.7500	3.7500	3.4500	3.5500	-2.740%	25	8,232	-49.014%
2026-05-05	3.7000	3.8600	3.5500	3.6500	-3.947%	12	8,215	-50.411%
2026-05-04	3.8100	3.8100	3.6700	3.8000	-9.308%	25	8,215	-52.368%
2026-05-01	4.1000	4.2200	4.1000	4.1900	+2.195%	8	8,202	-56.802%
2026-04-30	3.8600	4.1700	3.8600	4.1000	+13.573%	120	8,202	-55.854%
2026-04-29	3.6800	3.6800	3.3500	3.6100	+5.865%	92	8,210	-49.861%
2026-04-28	3.6000	3.8000	3.4100	3.4100	-15.802%	35	8,145	-46.921%
2026-04-27	4.0000	4.3100	3.8500	4.0500	+20.896%	25	8,142	-55.309%
2026-04-24	3.5000	3.5500	3.3500	3.3500	-14.103%	138	8,142	-45.970%
2026-04-23	3.6500	3.9000	3.6500	3.9000	+27.869%	18	8,021	-53.590%
2026-04-22	2.9000	3.0500	2.9000	3.0500	-4.688%	63	8,032	-40.656%
2026-04-21	3.4000	3.6000	3.1500	3.2000	-7.246%	90	7,958	-43.438%
2026-04-20	3.3000	3.6500	3.3000	3.4500	-1.429%	25	7,958	-47.536%
2026-04-17	3.3300	3.5800	3.3300	3.5000	-0.850%	263	7,951	-48.286%
2026-04-16	3.0000	3.5300	3.0000	3.5300	+32.210%	299	7,789	-48.725%
2026-04-15	2.6500	2.7200	2.6200	2.6700	-3.261%	28	7,527	-32.210%
2026-04-14	2.4000	2.7600	2.3600	2.7600	+1.845%	353	7,522	-34.420%
2026-04-13	3.1500	3.1500	2.6900	2.7100	-15.313%	340	7,669	-33.210%
2026-04-10	3.5700	3.6000	3.2000	3.2000	-14.667%	413	7,738	-43.438%
2026-04-09	3.6500	3.7500	3.5700	3.7500	-2.597%	64	7,577	-51.733%
2026-04-08	3.8700	3.8700	3.5000	3.8500	-18.085%	358	7,563	-52.987%
2026-04-07	4.9100	4.9100	4.5500	4.7000	-2.083%	21	7,416	-61.489%
2026-04-06	5.1200	5.1500	4.8000	4.8000	-6.796%	223	7,409	-62.292%
2026-04-02	5.3000	5.3000	5.1500	5.1500	-1.905%	99	7,264	-64.854%
2026-04-01	5.4200	5.4200	5.0000	5.2500	-5.914%	6	7,264	-65.524%
2026-03-31	5.8500	5.8500	5.5800	5.5800	-7.155%	100	7,266	-67.563%
2026-03-30	6.1500	6.1500	5.9000	6.0100	-0.988%	107	7,363	-69.884%
2026-03-27	6.4300	6.4300	6.0700	6.0700	+1.846%	568	7,418	-70.181%
2026-03-25	5.9800	5.9800	5.9600	5.9600	-5.397%	2	7,862	-69.631%
2026-03-24	6.6500	6.9900	6.3000	6.3000	+4.825%	143	7,864	-71.270%
2026-03-23	6.0100	6.0100	5.9300	6.0100	+5.439%	4	7,793	-69.884%
2026-03-20	5.5500	6.1500	5.5500	5.7000	+6.942%	68	7,785	-68.246%
2026-03-19	5.7000	5.7000	5.2500	5.3300	+1.524%	17	7,733	-66.041%
2026-03-18	5.4700	5.4700	5.2500	5.2500	-11.017%	11	7,728	-65.524%
2026-03-17	6.1500	6.2500	5.9000	5.9000	-6.349%	27	7,731	-69.322%
2026-03-16	6.5000	6.5500	6.2000	6.3000	-5.547%	33	7,726	-71.270%
2026-03-13	6.5900	6.6700	6.4500	6.6700	+8.455%	3	7,739	-72.864%
2026-03-12	5.9000	6.2300	5.9000	6.1500	+2.500%	9	7,738	-70.569%
2026-03-11	6.1500	6.1500	5.8600	6.0000	-1.639%	20	7,733	-69.833%
2026-03-10	5.9500	6.1000	5.9000	6.1000	-0.813%	558	7,726	-70.328%
2026-03-09	6.2500	6.2500	6.1000	6.1500	-6.107%	10	7,329	-70.569%
2026-03-06	6.2000	6.5500	5.8800	6.5500	+2.344%	508	7,389	-72.366%
2026-03-05	6.2200	6.4700	6.2200	6.4000	+3.560%	50	7,511	-71.719%
2026-03-04	5.9400	6.1800	5.9400	6.1800	-1.905%	9	7,553	-70.712%
2026-03-03	5.7500	6.3000	5.7500	6.3000	+13.514%	13	7,551	-71.270%
2026-03-02	5.6000	5.6000	5.2500	5.5500	+1.648%	140	7,548	-67.387%
2026-02-27	5.4500	5.4800	5.3700	5.4600	+14.947%	75	7,424	-66.850%
2026-02-26	4.9000	4.9000	4.7000	4.7500	-1.042%	36	7,412	-61.895%
2026-02-25	5.1700	5.1700	4.8000	4.8000	-11.602%	4	7,433	-62.292%
2026-02-24	5.3700	5.4300	5.2800	5.4300	+1.495%	56	7,433	-66.667%
2026-02-23	5.5000	5.6600	5.3000	5.3500	+7.000%	198	7,466	-66.168%
2026-02-20	4.7500	5.0500	4.4000	5.0000	+6.157%	37	7,463	-63.800%
2026-02-19	4.7000	4.8500	4.6200	4.7100	+17.750%	133	7,475	-61.571%
2026-02-18	4.6600	4.7000	4.0000	4.0000	-17.526%	34	7,361	-54.750%
2026-02-17	4.9000	5.0000	4.8500	4.8500	-5.825%	8	7,354	-62.680%
2026-02-13	5.0000	5.1800	4.9500	5.1500	-5.505%	84	7,412	-64.854%
2026-02-12	4.8500	5.6700	4.8500	5.4500	+21.652%	241	7,412	-66.789%
2026-02-11	3.8000	4.7700	3.8000	4.4800	+16.667%	102	7,470	-59.598%
2026-02-10	2.6700	3.9000	2.6700	3.8400	+9.091%	58	7,499	-52.865%
2026-02-09	3.0600	3.5200	3.0600	3.5200	+10.000%	84	7,530	-48.580%
2026-02-06	3.4500	3.4500	3.0500	3.2000	-11.846%	161	7,502	-43.438%
2026-02-05	3.5500	3.8700	3.3500	3.6300	-1.892%	71	7,568	-50.138%
2026-02-04	3.4000	3.8700	3.2100	3.7000	+17.460%	2,696	7,583	-51.081%
2026-02-03	2.3300	3.4400	2.3300	3.1500	+41.892%	1,270	7,393	-42.540%
2026-02-02	2.2300	2.5400	1.9500	2.2200	+5.714%	670	6,809	-18.468%
2026-01-30	1.3600	2.1700	1.2800	2.1000	+125.806%	2,617	6,793	-13.810%
2026-01-29	0.8700	0.9600	0.8500	0.9300	+9.412%	45	6,095	+94.624%
2026-01-28	0.7900	0.8600	0.7900	0.8500	+21.429%	34	6,072	+112.941%
2026-01-27	0.8000	0.8000	0.7000	0.7000	-15.663%	17	6,071	+158.571%
2026-01-26	0.8300	0.8500	0.8200	0.8300	+3.750%	116	6,060	+118.072%
2026-01-23	0.7900	0.8000	0.7800	0.8000	+2.564%	6	6,113	+126.250%
2026-01-22	0.7200	0.8600	0.7200	0.7800	+4.000%	132	6,112	+132.051%
2026-01-21	0.9300	0.9300	0.7000	0.7500	-1.316%	108	6,097	+141.333%
2026-01-20	0.7400	0.7900	0.7200	0.7600	-2.564%	281	6,043	+138.158%
2026-01-16	0.8500	0.8500	0.7800	0.7800	-11.364%	74	5,883	+132.051%
2026-01-15	0.9600	0.9600	0.8800	0.8800	-12.000%	5	5,883	+105.682%
2026-01-14	0.8300	1.0000	0.8300	1.0000	+21.951%	163	5,880	+81.000%
2026-01-13	1.0100	1.0100	0.8200	0.8200	-11.828%	131	5,855	+120.732%
2026-01-12	0.9300	0.9600	0.9000	0.9300	+2.198%	122	5,934	+94.624%
2026-01-09	0.9300	1.0100	0.9100	0.9100	-7.143%	235	5,918	+98.901%
2026-01-08	0.9700	1.0100	0.9500	0.9800	+5.376%	37	5,782	+84.694%
2026-01-07	1.0000	1.0000	0.8600	0.9300	+2.198%	60	5,776	+94.624%
2026-01-06	0.9500	0.9500	0.8300	0.9100	+1.111%	116	5,785	+98.901%
2026-01-05	1.0500	1.0500	0.8500	0.9000	-14.286%	131	5,777	+101.111%
2026-01-02	1.0000	1.0800	0.9900	1.0500	-3.670%	118	5,764	+72.381%
2025-12-31	1.0900	1.1300	1.0600	1.0900	+2.830%	149	5,750	+66.055%
2025-12-30	1.0200	1.0800	1.0200	1.0600	+2.913%	28	5,750	+70.755%
2025-12-29	1.0200	1.0900	1.0100	1.0300	+0.980%	150	5,739	+75.728%
2025-12-26	1.0200	1.0200	0.9800	1.0200	+4.082%	243	5,711	+77.451%
2025-12-24	0.9400	0.9800	0.9400	0.9800	0.000%	6	5,480	+84.694%
2025-12-23	0.9800	1.0000	0.9700	0.9800	+2.083%	14	5,480	+84.694%
2025-12-22	0.9900	1.0200	0.9400	0.9600	-4.000%	50	5,484	+88.542%
2025-12-19	0.9800	1.0200	0.9800	1.0000	-4.762%	28	5,466	+81.000%
2025-12-18	1.1600	1.1800	1.0500	1.0500	-7.080%	4	5,460	+72.381%
2025-12-17	1.1000	1.1700	1.1000	1.1300	-3.419%	13	5,460	+60.177%
2025-12-16	1.2400	1.2400	1.1600	1.1700	-5.645%	229	5,461	+54.701%
2025-12-15	1.2500	1.3100	1.2400	1.2400	-0.800%	50	5,489	+45.968%
2025-12-12	1.1100	1.2500	1.1100	1.2500	+11.607%	105	5,530	+44.800%
2025-12-11	1.1000	1.1500	1.0900	1.1200	+8.738%	112	5,506	+61.607%
2025-12-10	1.0300	1.0300	1.0300	1.0300	-8.850%	1	5,451	+75.728%
2025-12-09	1.1300	1.1700	1.1000	1.1300	-9.600%	12	5,450	+60.177%
2025-12-08	1.3400	1.3400	1.2500	1.2500	-7.407%	75	5,451	+44.800%
2025-12-05	1.1800	1.5700	1.1800	1.3500	+8.000%	41	5,383	+34.074%
2025-12-04	1.2500	1.2800	1.2200	1.2500	+7.759%	398	5,359	+44.800%
2025-12-03	1.1500	1.2800	1.1500	1.1600	+1.754%	460	5,308	+56.034%
2025-12-02	1.1400	1.1400	1.1400	1.1400	-2.564%	20	5,148	+58.772%
2025-12-01	1.2000	1.2600	1.1400	1.1700	-6.400%	47	5,136	+54.701%
2025-11-28	1.2000	1.2700	1.2000	1.2500	-1.575%	309	5,094	+44.800%
2025-11-26	1.2100	1.2700	1.2000	1.2700	+6.723%	221	4,765	+42.520%
2025-11-25	1.2000	1.2500	1.1900	1.1900	+5.310%	27	4,765	+52.101%
2025-11-24	1.4300	1.4300	1.1200	1.1300	-22.603%	754	4,746	+60.177%
2025-11-21	1.5000	1.5300	1.4000	1.4600	+1.389%	443	4,374	+23.973%
2025-11-20	1.4100	1.4400	1.4100	1.4400	-6.494%	6	4,004	+25.694%
2025-11-19	1.4000	1.5400	1.4000	1.5400	+2.667%	31	4,000	+17.532%
2025-11-18	1.4600	1.5000	1.4000	1.5000	+9.489%	42	3,969	+20.667%
2025-11-17	1.4100	1.4700	1.3500	1.3700	+2.239%	83	3,958	+32.117%
2025-11-14	1.3300	1.3400	1.3300	1.3400	-4.286%	2	3,955	+35.075%
2025-11-13	1.3900	1.4000	1.3700	1.4000	+8.527%	25	3,955	+29.286%
2025-11-12	1.3000	1.3300	1.2900	1.2900	-0.769%	20	3,950	+40.310%
2025-11-11	1.2000	1.3000	1.2000	1.3000	+4.000%	49	3,957	+39.231%
2025-11-10	1.1800	1.2500	1.1800	1.2500	+13.636%	15	3,951	+44.800%
2025-11-07	1.1700	1.2000	1.0900	1.1000	+2.804%	11	3,951	+64.545%
2025-11-06	1.0700	1.0700	1.0700	1.0700	-3.604%	30	3,948	+69.159%
2025-11-03	1.1000	1.1100	1.0000	1.1100	-3.478%	20	3,918	+63.063%
2025-10-31	0.9600	1.1800	0.9600	1.1500	+15.000%	38	3,918	+57.391%
2025-10-30	1.1500	1.2300	1.0000	1.0000	-18.699%	360	3,898	+81.000%
2025-10-29	1.2000	1.3100	1.2000	1.2300	+9.821%	62	3,889	+47.154%
2025-10-28	1.0600	1.1600	1.0500	1.1200	+3.704%	25	3,876	+61.607%
2025-10-27	1.0500	1.1400	1.0500	1.0800	+8.000%	27	3,878	+67.593%
2025-10-24	1.1500	1.1500	1.0000	1.0000	+6.383%	26	3,878	+81.000%
2025-10-23	1.1400	1.1400	0.8800	0.9400	-22.314%	191	3,873	+92.553%
2025-10-22	1.1600	1.2500	1.1400	1.2100	-10.370%	37	3,994	+49.587%
2025-10-21	1.3300	1.3500	1.3100	1.3500	+8.000%	31	4,008	+34.074%
2025-10-20	1.4000	1.4400	1.2500	1.2500	-13.793%	35	3,997	+44.800%
2025-10-17	1.4000	1.4500	1.4000	1.4500	+3.571%	29	3,987	+24.828%
2025-10-16	1.5100	1.5100	1.3800	1.4000	+4.478%	26	3,962	+29.286%
2025-10-15	1.4500	1.4500	1.3200	1.3400	-1.471%	104	3,975	+35.075%
2025-10-14	1.2900	1.4300	1.2500	1.3600	+8.800%	220	3,930	+33.088%
2025-10-13	1.1400	1.2500	1.1400	1.2500	-3.101%	14	3,817	+44.800%
2025-10-10	1.2000	1.2900	1.2000	1.2900	+7.500%	13	3,815	+40.310%
2025-10-09	1.1500	1.2700	1.1500	1.2000	-4.000%	93	3,824	+50.833%
2025-10-08	1.3300	1.3300	1.2300	1.2500	-3.101%	85	3,808	+44.800%
2025-10-07	1.3600	1.3900	1.2900	1.2900	-0.769%	32	3,786	+40.310%
2025-10-06	1.7800	1.7800	1.3000	1.3000	-32.642%	273	3,786	+39.231%
2025-10-03	1.8800	1.9500	1.8800	1.9300	+1.579%	23	3,955	-6.218%
2025-10-02	1.9000	1.9000	1.9000	1.9000	-5.941%	136	3,949	-4.737%
2025-10-01	2.0600	2.0800	2.0000	2.0200	-0.493%	85	3,926	-10.396%
2025-09-30	1.9200	2.1600	1.9200	2.0300	+13.408%	67	3,939	-10.837%
2025-09-29	1.8000	1.8600	1.7800	1.7900	-7.732%	43	3,904	+1.117%
2025-09-26	1.9500	1.9500	1.9400	1.9400	+0.518%	25	3,913	-6.701%
2025-09-25	1.9500	1.9500	1.9300	1.9300	+4.324%	15	3,918	-6.218%
2025-09-24	1.9000	1.9000	1.7900	1.8500	-3.141%	5	3,923	-2.162%
2025-09-23	1.8500	1.9100	1.7500	1.9100	+4.945%	3	3,922	-5.236%
2025-09-22	1.8300	1.8300	1.7500	1.8200	-8.543%	47	3,922	-0.549%
2025-09-19	1.9900	1.9900	1.9900	1.9900	-0.500%	1	3,922	-9.045%
2025-09-18	1.9800	2.0000	1.9500	2.0000	-6.103%	56	3,921	-9.500%
2025-09-17	2.1800	2.2300	2.1300	2.1300	+7.576%	25	3,928	-15.023%
2025-09-16	1.9600	1.9800	1.9600	1.9800	-6.604%	9	3,915	-8.586%
2025-09-15	2.1200	2.1200	2.1200	2.1200	+6.000%	1	3,909	-14.623%
2025-09-12	2.1200	2.1900	2.0000	2.0000	-9.910%	13	3,909	-9.500%
2025-09-11	2.0000	2.2200	2.0000	2.2200	+15.026%	23	3,910	-18.468%
2025-09-10	2.0300	2.0300	1.8400	1.9300	-4.926%	31	3,910	-6.218%
2025-09-09	2.0400	2.1300	2.0100	2.0300	+5.729%	31	3,916	-10.837%
2025-09-08	2.1000	2.1000	1.9100	1.9200	-17.949%	80	3,920	-5.729%
2025-09-05	2.2600	2.3500	2.2500	2.3400	-1.266%	64	3,924	-22.650%
2025-09-04	2.2000	2.3800	2.2000	2.3700	+13.942%	40	3,947	-23.629%
2025-09-03	2.0500	2.0800	1.8400	2.0800	+0.483%	33	3,941	-12.981%
2025-09-02	2.3300	2.3600	2.0700	2.0700	-11.538%	67	3,936	-12.560%
2025-08-29	2.2900	2.3500	2.2200	2.3400	+3.540%	20	3,918	-22.650%
2025-08-28	2.3300	2.3300	2.1200	2.2600	-3.004%	13	3,918	-19.912%
2025-08-27	2.2900	2.3400	2.2900	2.3300	+4.955%	5	3,924	-22.318%
2025-08-26	2.2500	2.2500	2.1900	2.2200	-5.532%	17	3,921	-18.468%
2025-08-25	2.3800	2.3900	2.2700	2.3500	-5.242%	34	3,921	-22.979%
2025-08-22	2.9700	2.9700	2.4200	2.4800	-11.744%	84	3,926	-27.016%
2025-08-21	2.7800	2.8700	2.7600	2.8100	+2.182%	41	3,925	-35.587%
2025-08-20	3.0500	3.1300	2.7400	2.7500	-0.362%	261	3,910	-34.182%
2025-08-19	2.7000	2.8200	2.6300	2.7600	+8.235%	63	3,917	-34.420%
2025-08-18	2.4800	2.6000	2.4800	2.5500	+1.594%	69	3,906	-29.020%
2025-08-15	2.3000	2.5100	2.3000	2.5100	+15.668%	16	3,922	-27.888%
2025-08-14	2.2600	2.2600	2.1200	2.1700	-3.556%	8	3,907	-16.590%
2025-08-13	2.2100	2.2600	2.2100	2.2500	+4.651%	16	3,913	-19.556%
2025-08-12	2.1800	2.2400	1.9900	2.1500	+2.381%	47	3,906	-15.814%
2025-08-11	2.1300	2.1300	2.0000	2.1000	+1.942%	32	3,893	-13.810%
2025-08-08	2.0600	2.0700	2.0100	2.0600	+5.102%	21	3,887	-12.136%
2025-08-07	1.8300	1.9600	1.8300	1.9600	+0.513%	23	3,894	-7.653%
2025-08-06	1.8600	1.9500	1.7300	1.9500	+0.515%	12	3,880	-7.179%
2025-08-05	2.0300	2.0500	1.9400	1.9400	-7.177%	15	3,879	-6.701%
2025-08-04	1.9800	2.0900	1.9800	2.0900	-0.476%	3	3,880	-13.397%
2025-08-01	2.2100	2.2100	2.0100	2.1000	+0.962%	64	3,878	-13.810%
2025-07-31	2.0900	2.1200	2.0700	2.0800	+3.483%	6	3,837	-12.981%
2025-07-30	1.9800	2.0900	1.9800	2.0100	-0.985%	47	3,836	-9.950%
2025-07-29	2.0100	2.1400	2.0100	2.0300	+7.979%	13	3,840	-10.837%
2025-07-28	1.9600	1.9600	1.8800	1.8800	-11.737%	35	3,849	-3.723%
2025-07-25	2.1200	2.1300	1.9300	2.1300	+0.472%	15	3,848	-15.023%
2025-07-24	2.0600	2.1700	2.0500	2.1200	+7.071%	93	3,848	-14.623%
2025-07-23	1.8600	2.0100	1.8000	1.9800	-3.883%	125	3,880	-8.586%
2025-07-22	2.0300	2.2300	1.9400	2.0600	+8.421%	88	3,882	-12.136%
2025-07-21	1.8200	2.0800	1.8000	1.9000	+25.828%	274	3,852	-4.737%
2025-07-18	1.6000	1.6100	1.5100	1.5100	-6.211%	43	3,684	+19.868%
2025-07-17	1.6500	1.6500	1.5200	1.6100	-4.734%	98	3,666	+12.422%
2025-07-16	1.6400	1.7000	1.6400	1.6900	-0.588%	6	3,622	+7.101%
2025-07-15	1.7700	1.7700	1.6500	1.7000	-6.593%	78	3,622	+6.471%
2025-07-14	1.8300	1.8900	1.7500	1.8200	+1.111%	10	3,660	-0.549%
2025-07-11	1.8800	1.8800	1.7200	1.8000	-6.250%	43	3,655	+0.556%
2025-07-10	1.7700	2.0000	1.7700	1.9200	0.000%	37	3,646	-5.729%
2025-07-09	2.0200	2.0200	1.9000	1.9200	-8.571%	51	3,665	-5.729%
2025-07-08	2.0000	2.1000	2.0000	2.1000	+2.439%	27	3,645	-13.810%
2025-07-07	2.2000	2.2000	2.0500	2.0500	-14.583%	18	3,648	-11.707%
2025-07-03	2.4700	2.4700	2.3200	2.4000	0.000%	6	3,652	-24.583%
2025-07-02	2.5000	2.5300	2.2900	2.4000	-2.834%	82	3,652	-24.583%
2025-07-01	2.2500	2.4700	2.0500	2.4700	+13.825%	61	3,593	-26.721%
2025-06-30	1.8100	2.1700	1.8100	2.1700	+20.556%	66	3,558	-16.590%
2025-06-27	1.7800	1.9100	1.7800	1.8000	-0.552%	25	3,543	+0.556%
2025-06-26	1.8500	1.8500	1.7900	1.8100	-2.162%	14	3,524	0.000%
2025-06-25	1.8300	1.9100	1.8300	1.8500	-10.194%	28	3,525	-2.162%
2025-06-24	2.0600	2.0700	1.8600	2.0600	+5.641%	47	3,540	-12.136%
2025-06-23	2.0000	2.0400	1.9000	1.9500	-1.015%	171	3,508	-7.179%
2025-06-20	2.0800	2.0800	1.9700	1.9700	+3.684%	182	3,352	-8.122%
2025-06-18	2.0000	2.0300	1.9000	1.9000	-9.524%	46	3,335	-4.737%
2025-06-17	2.1500	2.1500	1.9500	2.1000	-4.977%	72	3,335	-13.810%
2025-06-16	2.4100	2.4100	2.1900	2.2100	-11.600%	65	3,333	-18.100%
2025-06-13	2.5000	2.5000	2.4300	2.5000	+3.306%	12	3,365	-27.600%
2025-06-12	2.6000	2.6000	2.4200	2.4200	-12.000%	209	3,375	-25.207%
2025-06-11	2.9100	2.9100	2.7500	2.7500	-8.027%	15	3,360	-34.182%
2025-06-10	2.8800	2.9900	2.8800	2.9900	+7.554%	9	3,361	-39.465%
2025-06-09	3.0300	3.0300	2.7300	2.7800	-0.714%	12	3,354	-34.892%
2025-06-06	2.7800	2.8000	2.7400	2.8000	+9.804%	14	3,350	-35.357%
2025-06-05	2.6000	2.6500	2.5500	2.5500	-3.774%	22	3,350	-29.020%
2025-06-04	2.7500	2.7700	2.6500	2.6500	-8.621%	17	3,364	-31.698%
2025-06-03	2.9000	2.9000	2.9000	2.9000	-3.654%	20	3,367	-37.586%
2025-06-02	2.9500	3.0100	2.8800	3.0100	+0.669%	8	3,387	-39.867%
2025-05-30	2.7000	3.0000	2.7000	2.9900	+10.741%	50	3,385	-39.465%
2025-05-29	2.7500	2.7500	2.6100	2.7000	-1.099%	34	3,379	-32.963%
2025-05-28	2.7800	2.7800	2.6500	2.7300	-4.545%	17	3,382	-33.700%
2025-05-27	2.9200	2.9200	2.8300	2.8600	+2.143%	7	3,387	-36.713%
2025-05-23	2.6600	2.8000	2.6400	2.8000	+5.660%	22	3,385	-35.357%
2025-05-22	2.9000	2.9000	2.6500	2.6500	-14.239%	31	3,385	-31.698%
2025-05-20	3.1000	3.2000	3.0900	3.0900	+2.658%	17	3,380	-41.424%
2025-05-19	3.0500	3.0500	2.9900	3.0100	+2.730%	23	3,369	-39.867%
2025-05-16	2.7700	2.9300	2.7700	2.9300	+4.643%	4,030	3,350	-38.225%
2025-05-15	2.8000	2.8000	2.6000	2.8000	+13.360%	12	1,351	-35.357%
2025-05-14	2.4400	2.5200	2.3700	2.4700	+0.816%	25	1,347	-26.721%
2025-05-13	2.6200	2.6200	2.4500	2.4500	-9.259%	31	1,347	-26.122%
2025-05-12	2.8500	2.8500	2.5700	2.7000	-12.903%	50	1,354	-32.963%
2025-05-09	3.0500	3.1000	3.0000	3.1000	-4.908%	34	1,385	-41.613%
2025-05-08	3.1500	3.2600	3.1500	3.2600	+1.875%	5	1,384	-44.479%
2025-05-07	3.2800	3.4000	3.1000	3.2000	-4.478%	29	1,381	-43.438%
2025-05-06	2.8200	3.3500	2.8200	3.3500	+9.836%	14	1,372	-45.970%
2025-05-05	3.0500	3.0500	3.0500	3.0500	-4.389%	3	1,376	-40.656%
2025-05-02	2.9000	3.1900	2.9000	3.1900	+7.047%	20	1,379	-43.260%
2025-05-01	3.0000	3.0500	2.9800	2.9800	-6.875%	11	1,381	-39.262%
2025-04-30	2.9400	3.2000	2.9100	3.2000	+20.755%	9	1,379	-43.438%
2025-04-29	2.6000	2.6600	2.5800	2.6500	+7.724%	60	1,370	-31.698%
2025-04-28	2.4500	2.5000	2.4100	2.4600	+6.494%	41	1,314	-26.423%
2025-04-25	2.5200	2.5200	2.2300	2.3100	-18.662%	98	1,331	-21.645%
2025-04-24	2.9100	2.9100	2.8400	2.8400	+4.029%	11	1,350	-36.268%
2025-04-23	2.6700	2.7500	2.6500	2.7300	-8.389%	40	1,339	-33.700%
2025-04-22	3.1000	3.1000	2.9000	2.9800	-16.527%	6	1,321	-39.262%
2025-04-17	3.4300	3.5700	3.4300	3.5700	-1.923%	4	1,323	-49.300%
2025-04-16	3.7000	3.7000	3.6400	3.6400	+2.535%	2	1,323	-50.275%
2025-04-15	3.5500	3.5500	3.5500	3.5500	-4.054%	2	1,323	-49.014%
2025-04-14	3.4500	3.7000	3.4500	3.7000	+10.448%	14	1,321	-51.081%
2025-04-11	3.4000	3.5000	3.3500	3.3500	+6.688%	32	1,309	-45.970%
2025-04-10	2.9000	3.1400	2.9000	3.1400	+18.939%	23	1,301	-42.357%
2025-04-09	2.5000	3.1500	2.5000	2.6400	-0.377%	15	1,278	-31.439%
2025-04-08	2.9400	2.9400	2.6500	2.6500	-13.681%	8	1,277	-31.698%
2025-04-07	3.0000	3.0700	3.0000	3.0700	+3.367%	11	1,269	-41.042%
2025-04-04	3.4800	3.9000	2.9100	2.9700	-20.375%	91	1,260	-39.057%
2025-04-03	3.4700	3.7300	3.4700	3.7300	+5.070%	31	1,206	-51.475%
2025-04-01	3.6800	3.6800	3.5500	3.5500	-0.560%	68	1,197	-49.014%
2025-03-31	3.6500	3.7500	3.5500	3.5700	+0.847%	27	1,131	-49.300%
2025-03-28	3.6000	3.6000	3.5400	3.5400	+2.907%	46	1,121	-48.870%
2025-03-27	3.2000	3.4400	3.1000	3.4400	+18.621%	23	1,098	-47.384%
2025-03-26	2.9500	2.9500	2.9000	2.9000	+9.848%	2	1,082	-37.586%
2025-03-25	2.6000	2.6900	2.5500	2.6400	-7.368%	23	1,080	-31.439%
2025-03-24	2.8500	2.8500	2.8500	2.8500	+7.547%	5	1,075	-36.491%
2025-03-21	2.6500	2.6500	2.6500	2.6500	-6.028%	10	1,070	-31.698%
2025-03-20	2.8200	2.8200	2.8200	2.8200	-11.875%	1	1,065	-35.816%
2025-03-18	2.9500	3.2000	2.9500	3.2000	+11.498%	5	1,066	-43.438%
2025-03-14	1.7000	2.9000	1.7000	2.8700	-5.902%	36	1,063	-36.934%
2025-03-13	3.0200	3.0500	3.0200	3.0500	+16.412%	7	1,064	-40.656%
2025-03-12	2.4200	2.6200	2.1900	2.6200	-1.132%	29	1,064	-30.916%
2025-03-11	2.9500	2.9500	2.6500	2.6500	-42.391%	63	1,089	-31.698%
2025-03-10	4.3000	4.9800	4.3000	4.6000	+28.492%	114	1,063	-60.652%
2025-03-07	2.6500	4.2000	2.6500	3.5800	+54.310%	132	970	-49.441%
2025-03-04	3.1000	3.1000	2.3200	2.3200	-20.275%	9	909	-21.983%
2025-03-03	2.7400	3.0000	2.7400	2.9100	+5.435%	17	908	-37.801%
2025-02-28	2.5700	2.7600	2.5700	2.7600	+6.977%	22	891	-34.420%
2025-02-26	2.7500	2.7600	2.5100	2.5800	-7.527%	19	898	-29.845%
2025-02-25	2.9000	2.9500	2.7900	2.7900	+3.333%	9	872	-35.125%
2025-02-24	2.8100	2.8100	2.6900	2.7000	+3.846%	13	872	-32.963%
2025-02-21	2.2000	2.6200	2.2000	2.6000	+17.647%	78	863	-30.385%
2025-02-20	2.2100	2.2100	2.2100	2.2100	+7.282%	1	824	-18.100%
2025-02-19	2.0600	2.0600	2.0600	2.0600	+9.574%	10	823	-12.136%
2025-02-18	1.7800	1.8800	1.7800	1.8800	-1.571%	2	813	-3.723%
2025-02-14	1.3100	1.9100	1.3100	1.9100	+4.372%	4	809	-5.236%
2025-02-13	1.6400	1.8300	1.6400	1.8300	+8.929%	17	792	-1.093%
2025-02-12	1.6800	1.6800	1.6800	1.6800	+1.818%	2	792	+7.738%
2025-02-11	1.6000	1.6500	1.6000	1.6500	+13.793%	31	790	+9.697%
2025-02-10	1.4900	1.4900	1.4500	1.4500	+1.399%	8	759	+24.828%
2025-02-07	1.4300	1.4300	1.4300	1.4300	-2.721%	2	755	+26.573%
2025-02-05	1.5400	1.5400	1.4500	1.4700	-5.161%	8	754	+23.129%
2025-02-03	1.5100	1.5500	1.5100	1.5500	+6.897%	18	748	+16.774%
2025-01-31	1.4100	1.4500	1.4100	1.4500	+5.839%	54	746	+24.828%
2025-01-30	1.3700	1.3700	1.3700	1.3700	-19.883%	10	741	+32.117%
2025-01-28	1.7100	1.7100	1.7100	1.7100	-1.724%	16	731	+5.848%
2025-01-27	1.6000	1.7400	1.6000	1.7400	+38.095%	80	715	+4.023%
2025-01-24	1.4500	1.5000	1.2600	1.2600	+0.800%	366	635	+43.651%
2025-01-23	1.4000	1.4000	1.2500	1.2500	-10.714%	153	582	+44.800%
2025-01-22	1.4000	1.4000	1.3600	1.4000	0.000%	92	433	+29.286%
2025-01-21	1.2700	1.5300	1.2700	1.4000	0.000%	79	428	+29.286%
2025-01-17	1.3600	1.4900	1.3600	1.4000	-11.950%	66	319	+29.286%
2025-01-16	1.2700	1.5900	1.1900	1.5900	+20.455%	13	319	+13.836%
2025-01-15	1.3200	1.3200	1.3200	1.3200	+6.452%	1	313	+37.121%
2025-01-14	1.2500	1.2500	1.2400	1.2400	-4.615%	7	314	+45.968%
2025-01-13	1.3300	1.3300	1.3000	1.3000	-18.239%	5	319	+39.231%
2025-01-10	1.2500	1.5900	1.2500	1.5900	+27.200%	82	320	+13.836%
2025-01-08	1.2400	1.2900	1.2400	1.2500	-11.972%	134	389	+44.800%