Dark

VZ20270115C50
VZ Jan 15 2027 50.00 Call (VZ270115C00050000)
option OPRA

EOD

Jul 23, 2026

1.01-9.009%(-0.10)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.1700	1.1700	0.9900	1.0100	-9.009%	105	21,719	0.000%
2026-07-22	1.3400	1.3900	1.1000	1.1100	+8.824%	635	21,690	-9.009%
2026-07-21	0.9000	1.0200	0.9000	1.0200	+2.000%	140	21,409	-0.980%
2026-07-20	1.0000	1.0700	0.9500	1.0000	-9.091%	106	21,332	+1.000%
2026-07-17	1.3800	1.4700	1.0100	1.1000	-8.333%	279	21,243	-8.182%
2026-07-16	1.0500	1.2600	1.0500	1.2000	+34.831%	69	21,228	-15.833%
2026-07-15	0.9000	1.0500	0.8700	0.8900	-1.111%	83	21,185	+13.483%
2026-07-14	0.8900	0.9500	0.8500	0.9000	-6.250%	51	21,162	+12.222%
2026-07-13	0.8700	0.9800	0.8700	0.9600	+9.091%	222	21,190	+5.208%
2026-07-10	0.7500	0.9300	0.7500	0.8800	+17.333%	231	21,008	+14.773%
2026-07-09	0.7100	0.7800	0.6900	0.7500	-14.773%	154	20,993	+34.667%
2026-07-08	0.8500	1.0000	0.7900	0.8800	-3.297%	1,125	20,917	+14.773%
2026-07-07	0.8800	1.0700	0.8300	0.9100	+19.737%	727	20,544	+10.989%
2026-07-06	1.0000	1.0000	0.6500	0.7600	-19.149%	110	20,629	+32.895%
2026-07-02	0.7500	0.9400	0.5800	0.9400	+32.394%	1,384	20,132	+7.447%
2026-07-01	0.8300	0.8300	0.6400	0.7100	-10.127%	124	20,132	+42.254%
2026-06-30	1.1200	1.1800	0.7000	0.7900	-30.702%	482	20,153	+27.848%
2026-06-29	1.5500	1.5500	0.7800	1.1400	-34.104%	829	20,293	-11.404%
2026-06-26	1.7000	1.8300	1.6500	1.7300	+1.765%	4,103	20,230	-41.618%
2026-06-25	1.5300	1.7800	1.4500	1.7000	+10.390%	117	16,895	-40.588%
2026-06-24	1.8000	1.8000	1.4000	1.5400	-18.085%	155	16,843	-34.416%
2026-06-23	1.5000	1.9400	1.5000	1.8800	+28.767%	433	16,835	-46.277%
2026-06-22	1.4100	1.5700	1.3500	1.4600	+0.690%	508	16,516	-30.822%
2026-06-18	1.7400	1.7400	1.4400	1.4500	-11.585%	106	16,220	-30.345%
2026-06-17	1.7200	1.7200	1.4600	1.6400	-10.870%	167	16,220	-38.415%
2026-06-16	2.0000	2.1500	1.8000	1.8400	-8.000%	93	16,220	-45.109%
2026-06-15	2.3600	2.3900	2.0000	2.0000	-23.372%	89	16,332	-49.500%
2026-06-12	2.4000	2.7500	2.4000	2.6100	+10.593%	490	16,332	-61.303%
2026-06-11	2.5100	2.6400	2.3600	2.3600	+12.381%	508	16,332	-57.203%
2026-06-10	2.0000	2.3000	1.9500	2.1000	+17.318%	292	16,248	-51.905%
2026-06-09	1.6800	1.8900	1.4200	1.7900	+7.831%	84	15,988	-43.575%
2026-06-08	1.6500	1.7700	1.6100	1.6600	-8.287%	123	15,971	-39.157%
2026-06-05	1.6000	1.9300	1.6000	1.8100	+20.667%	152	15,946	-44.199%
2026-06-04	2.2400	2.2400	1.3500	1.5000	-26.829%	411	15,909	-32.667%
2026-06-03	2.2700	2.2700	1.9100	2.0500	-18.972%	335	15,922	-50.732%
2026-06-02	2.3200	2.5300	2.2500	2.5300	+7.203%	84	15,978	-60.079%
2026-06-01	2.4100	2.5500	2.3600	2.3600	-9.231%	65	15,960	-57.203%
2026-05-29	2.3000	2.6000	2.2100	2.6000	+0.775%	143	15,972	-61.154%
2026-05-28	2.5800	2.5800	2.5800	2.5800	-9.474%	12	15,861	-60.853%
2026-05-27	2.8800	2.8800	2.8500	2.8500	+5.948%	51	15,861	-64.561%
2026-05-26	2.4500	2.6900	2.4500	2.6900	+2.672%	105	15,861	-62.454%
2026-05-22	2.6500	2.7100	2.5400	2.6200	+2.745%	246	15,858	-61.450%
2026-05-21	2.3000	2.5700	2.3000	2.5500	+3.239%	204	15,881	-60.392%
2026-05-20	2.5000	2.5300	2.3300	2.4700	+2.917%	51	15,881	-59.109%
2026-05-19	2.3800	2.4000	2.2800	2.4000	+12.150%	87	15,801	-57.917%
2026-05-18	1.9800	2.2700	1.9200	2.1400	+3.883%	255	15,801	-52.804%
2026-05-15	2.3000	2.3000	1.9100	2.0600	-6.364%	120	15,801	-50.971%
2026-05-14	2.2600	2.3500	2.2000	2.2000	-8.333%	44	15,674	-54.091%
2026-05-13	2.5900	2.6800	2.2800	2.4000	-10.781%	108	15,651	-57.917%
2026-05-12	2.4700	2.6900	2.4500	2.6900	+21.171%	202	15,651	-62.454%
2026-05-11	2.5000	2.5300	2.2200	2.2200	-0.448%	70	15,651	-54.505%
2026-05-08	2.3200	2.3200	2.2300	2.2300	-7.469%	34	15,751	-54.709%
2026-05-07	2.4400	2.4400	2.3800	2.4100	+2.553%	52	15,750	-58.091%
2026-05-06	2.2000	2.3600	2.2000	2.3500	-7.480%	9	15,727	-57.021%
2026-05-05	2.3400	2.5400	2.3400	2.5400	-0.392%	80	15,728	-60.236%
2026-05-04	2.5000	2.5600	2.3800	2.5500	-8.273%	90	15,662	-60.392%
2026-05-01	2.7000	2.8500	2.6900	2.7800	+2.963%	90	15,595	-63.669%
2026-04-30	2.5600	2.8400	2.5200	2.7000	+28.571%	134	15,595	-62.593%
2026-04-29	2.2800	2.3100	2.1000	2.1000	-12.500%	551	15,514	-51.905%
2026-04-28	2.1100	2.5500	2.1100	2.4000	+0.840%	195	15,492	-57.917%
2026-04-27	3.0000	3.1100	2.2100	2.3800	+8.182%	175	15,566	-57.563%
2026-04-24	2.4100	2.5000	2.2000	2.2000	-13.725%	1,956	15,572	-54.091%
2026-04-23	2.2500	2.5800	2.2500	2.5500	+27.500%	584	14,491	-60.392%
2026-04-22	1.8800	2.0000	1.8000	2.0000	-4.306%	55	14,196	-49.500%
2026-04-21	2.2300	2.2600	2.0000	2.0900	-0.476%	174	14,222	-51.675%
2026-04-20	2.2600	2.3700	2.0400	2.1000	-7.080%	1,250	14,222	-51.905%
2026-04-17	2.4100	2.4100	1.9800	2.2600	-3.830%	435	14,742	-55.310%
2026-04-16	1.7500	2.3500	1.7500	2.3500	+42.424%	349	14,577	-57.021%
2026-04-15	1.6200	1.7300	1.6000	1.6500	-7.303%	574	14,593	-38.788%
2026-04-14	1.5700	1.7800	1.4400	1.7800	+2.299%	1,040	14,645	-43.258%
2026-04-13	2.0000	2.0400	1.6500	1.7400	-17.143%	990	14,817	-41.954%
2026-04-10	2.4000	2.4000	2.0600	2.1000	-16.000%	514	15,019	-51.905%
2026-04-09	2.6000	2.6000	2.3500	2.5000	-5.660%	405	15,165	-59.600%
2026-04-08	2.7000	2.7000	2.3000	2.6500	-16.928%	1,160	15,316	-61.887%
2026-04-07	3.3900	3.3900	3.1000	3.1900	-4.776%	158	15,180	-68.339%
2026-04-06	3.6500	3.6500	3.3300	3.3500	-5.634%	151	15,165	-69.851%
2026-04-02	3.7000	3.7500	3.4900	3.5500	-2.740%	323	15,111	-71.549%
2026-04-01	3.8700	4.0200	3.4600	3.6500	-10.976%	114	15,111	-72.329%
2026-03-31	4.1200	4.1500	3.9000	4.1000	-6.818%	228	14,975	-75.366%
2026-03-30	4.4500	4.4500	4.4000	4.4000	-3.297%	66	14,976	-77.045%
2026-03-27	4.5000	4.8500	4.5000	4.5500	0.000%	197	14,970	-77.802%
2026-03-26	4.5000	4.6500	4.5000	4.5500	+6.308%	27	14,965	-77.802%
2026-03-25	4.4700	4.4700	4.2800	4.2800	-6.957%	12	14,951	-76.402%
2026-03-24	4.4000	5.0000	4.4000	4.6000	+2.222%	121	14,956	-78.043%
2026-03-23	4.1000	4.5000	4.1000	4.5000	+4.651%	16	14,938	-77.556%
2026-03-20	4.0100	4.3600	4.0100	4.3000	+13.158%	440	14,941	-76.512%
2026-03-19	4.1100	4.1900	3.7000	3.8000	+1.333%	171	14,926	-73.421%
2026-03-18	4.0800	4.1200	3.5500	3.7500	-11.972%	250	14,830	-73.067%
2026-03-17	4.5000	4.5500	4.2500	4.2600	-8.190%	113	14,652	-76.291%
2026-03-16	4.8100	4.8100	4.5000	4.6400	-4.330%	86	14,658	-78.233%
2026-03-13	4.5800	5.0000	4.5800	4.8500	+6.593%	427	14,674	-79.175%
2026-03-12	4.1300	4.5500	4.1300	4.5500	+3.409%	48	14,594	-77.802%
2026-03-11	4.5000	4.5000	4.1000	4.4000	-1.124%	37	14,579	-77.045%
2026-03-10	2.8600	4.5000	2.8600	4.4500	-3.471%	157	14,583	-77.303%
2026-03-09	4.4500	4.7500	4.4500	4.6100	-1.496%	16	14,612	-78.091%
2026-03-06	4.3700	4.8600	4.3000	4.6800	-0.847%	119	14,615	-78.419%
2026-03-05	4.1900	4.7500	4.1900	4.7200	+0.212%	117	14,613	-78.602%
2026-03-04	4.3000	4.7700	4.1400	4.7100	+3.974%	425	14,623	-78.556%
2026-03-03	3.9300	4.5900	3.9300	4.5300	+11.852%	379	14,698	-77.704%
2026-03-02	3.9000	4.0500	3.7300	4.0500	+2.532%	42	14,756	-75.062%
2026-02-27	3.5000	3.9500	3.5000	3.9500	+19.697%	220	14,765	-74.430%
2026-02-26	3.3500	3.5000	3.2500	3.3000	-4.348%	112	14,666	-69.394%
2026-02-25	3.7500	3.7500	3.3500	3.4500	-9.211%	144	14,682	-70.725%
2026-02-24	3.7500	3.8000	3.5700	3.8000	+1.604%	59	14,682	-73.421%
2026-02-23	3.4500	4.1500	3.4500	3.7400	+9.038%	162	14,717	-72.995%
2026-02-20	3.2000	3.5200	3.2000	3.4300	+8.889%	210	14,711	-70.554%
2026-02-19	3.1500	3.4000	3.1500	3.1500	+10.915%	99	14,582	-67.937%
2026-02-18	3.2600	3.2600	2.7400	2.8400	-16.471%	128	14,549	-64.437%
2026-02-17	3.6700	3.6700	3.3900	3.4000	-2.857%	107	14,519	-70.294%
2026-02-13	3.5000	3.6800	3.3000	3.5000	-11.839%	228	14,483	-71.143%
2026-02-12	3.3000	4.1000	3.2200	3.9700	+23.676%	365	14,483	-74.559%
2026-02-11	2.5700	3.4000	2.5400	3.2100	+25.882%	846	14,482	-68.536%
2026-02-10	1.4200	2.6500	1.4200	2.5500	+10.870%	672	14,501	-60.392%
2026-02-09	2.0200	2.3000	2.0200	2.3000	+15.000%	302	14,381	-56.087%
2026-02-06	2.3200	2.3500	2.0000	2.0000	-16.667%	110	14,164	-49.500%
2026-02-05	2.4400	2.6500	2.2100	2.4000	-0.826%	955	14,127	-57.917%
2026-02-04	2.2000	2.6300	2.1400	2.4200	+14.692%	1,393	14,114	-58.264%
2026-02-03	1.3500	2.2000	1.3500	2.1100	+57.463%	3,115	14,016	-52.133%
2026-02-02	1.4000	1.5000	1.1500	1.3400	+2.290%	935	12,108	-24.627%
2026-01-30	0.8500	1.3500	0.7400	1.3100	+133.929%	3,440	11,329	-22.901%
2026-01-29	0.4900	0.6000	0.4900	0.5600	+19.149%	2,594	10,760	+80.357%
2026-01-28	0.4600	0.5100	0.4200	0.4700	+9.302%	389	8,971	+114.894%
2026-01-27	0.4500	0.4700	0.4300	0.4300	-15.686%	58	8,675	+134.884%
2026-01-26	0.5000	0.5100	0.5000	0.5100	+4.082%	72	8,634	+98.039%
2026-01-23	0.4600	0.4900	0.4500	0.4900	+2.083%	44	8,593	+106.122%
2026-01-22	0.4500	0.5000	0.4400	0.4800	+6.667%	490	8,606	+110.417%
2026-01-21	0.4300	0.4700	0.4300	0.4500	0.000%	277	8,346	+124.444%
2026-01-20	0.4800	0.4800	0.4300	0.4500	-10.000%	1,825	8,363	+124.444%
2026-01-16	0.5300	0.5300	0.5000	0.5000	-12.281%	13	6,616	+102.000%
2026-01-15	0.6500	0.6500	0.5700	0.5700	-6.557%	120	6,616	+77.193%
2026-01-14	0.5600	0.6100	0.5600	0.6100	+19.608%	24	6,562	+65.574%
2026-01-13	0.5300	0.5400	0.5100	0.5100	-8.929%	31	6,553	+98.039%
2026-01-12	0.5800	0.6000	0.5600	0.5600	-6.667%	48	6,532	+80.357%
2026-01-09	0.6000	0.6100	0.5600	0.6000	0.000%	21	6,529	+68.333%
2026-01-08	0.5700	0.6000	0.5700	0.6000	+3.448%	134	6,530	+68.333%
2026-01-07	0.5700	0.5800	0.5700	0.5800	0.000%	14	6,649	+74.138%
2026-01-06	0.5500	0.5800	0.5500	0.5800	0.000%	22	6,653	+74.138%
2026-01-05	0.5500	0.5900	0.5500	0.5800	-10.769%	95	6,653	+74.138%
2026-01-02	0.6200	0.7100	0.6200	0.6500	-1.515%	74	6,672	+55.385%
2025-12-31	0.6600	0.6600	0.6500	0.6600	0.000%	100	6,702	+53.030%
2025-12-30	0.6300	0.6900	0.6300	0.6600	+1.538%	47	6,702	+53.030%
2025-12-29	0.6500	0.6500	0.6300	0.6500	+1.563%	11	6,685	+55.385%
2025-12-26	0.6400	0.6500	0.6400	0.6400	0.000%	61	6,688	+57.813%
2025-12-24	0.6400	0.6400	0.6400	0.6400	+6.667%	2	6,681	+57.813%
2025-12-23	0.6300	0.6500	0.6000	0.6000	+1.695%	42	6,681	+68.333%
2025-12-22	0.6100	0.6200	0.5900	0.5900	-3.279%	415	6,650	+71.186%
2025-12-19	0.6300	0.6300	0.6100	0.6100	-18.667%	34	6,303	+65.574%
2025-12-18	0.7500	0.7500	0.7500	0.7500	-1.316%	4	6,277	+34.667%
2025-12-17	0.7000	0.7600	0.7000	0.7600	+4.110%	55	6,277	+32.895%
2025-12-16	0.7900	0.7900	0.7300	0.7300	-10.976%	46	6,227	+38.356%
2025-12-15	0.8000	0.8300	0.7900	0.8200	+7.895%	270	6,244	+23.171%
2025-12-12	0.7200	0.7700	0.7200	0.7600	+5.556%	34	6,399	+32.895%
2025-12-11	0.7200	0.7200	0.7200	0.7200	+10.769%	30	6,424	+40.278%
2025-12-10	0.6600	0.7100	0.6400	0.6500	-9.722%	244	6,406	+55.385%
2025-12-09	0.7200	0.7200	0.7200	0.7200	-2.703%	3	6,284	+40.278%
2025-12-08	0.8500	0.8500	0.7400	0.7400	-12.941%	111	6,287	+36.486%
2025-12-05	0.8600	0.9200	0.8500	0.8500	+10.390%	130	6,236	+18.824%
2025-12-04	0.7900	0.8000	0.5800	0.7700	+4.054%	9	6,274	+31.169%
2025-12-03	0.7600	0.7700	0.7200	0.7400	+2.778%	62	6,280	+36.486%
2025-12-01	0.7500	0.7500	0.7200	0.7200	-10.000%	135	6,286	+40.278%
2025-11-28	0.7600	0.8200	0.7600	0.8000	+5.263%	13	6,286	+26.250%
2025-11-26	0.7600	0.8100	0.7600	0.7600	-6.173%	47	6,269	+32.895%
2025-11-25	0.7900	0.8100	0.7800	0.8100	+10.959%	147	6,269	+24.691%
2025-11-24	0.8700	0.8700	0.7200	0.7300	-17.045%	90	6,328	+38.356%
2025-11-21	1.0000	1.0000	0.8800	0.8800	-4.348%	50	6,324	+14.773%
2025-11-20	0.9200	0.9200	0.9200	0.9200	-2.128%	1	6,358	+9.783%
2025-11-19	0.9800	0.9800	0.9300	0.9400	-1.053%	266	6,357	+7.447%
2025-11-18	0.9400	0.9500	0.9400	0.9500	+6.742%	61	6,407	+6.316%
2025-11-17	0.9200	0.9700	0.8500	0.8900	-1.111%	68	6,468	+13.483%
2025-11-14	0.9200	0.9200	0.8300	0.9000	-2.174%	157	6,492	+12.222%
2025-11-13	0.9200	0.9600	0.9100	0.9200	+10.843%	150	6,572	+9.783%
2025-11-12	0.8600	0.8600	0.8300	0.8300	+1.220%	23	6,488	+21.687%
2025-11-11	0.7800	0.8300	0.7800	0.8200	+13.889%	322	6,491	+23.171%
2025-11-10	0.6900	0.7200	0.6900	0.7200	+4.348%	494	6,775	+40.278%
2025-11-07	0.7600	0.8000	0.6900	0.6900	-1.429%	76	7,091	+46.377%
2025-11-06	0.7200	0.7200	0.7000	0.7000	+1.449%	4	7,022	+44.286%
2025-11-05	0.6900	0.6900	0.6800	0.6900	+2.985%	86	7,019	+46.377%
2025-11-04	0.7000	0.7000	0.6500	0.6700	-4.286%	429	7,099	+50.746%
2025-11-03	2.5300	2.5300	0.6200	0.7000	0.000%	271	7,615	+44.286%
2025-10-31	0.6500	0.7700	0.6500	0.7000	+7.692%	85	7,615	+44.286%
2025-10-30	0.7500	0.7500	0.6500	0.6500	-18.750%	27	7,578	+55.385%
2025-10-29	0.9600	1.0000	0.7600	0.8000	+14.286%	288	7,575	+26.250%
2025-10-28	0.6700	0.7200	0.6700	0.7000	+1.449%	44	7,646	+44.286%
2025-10-27	0.6800	0.7400	0.6700	0.6900	+4.545%	251	7,588	+46.377%
2025-10-24	0.6200	0.6800	0.6000	0.6600	+8.197%	63	7,588	+53.030%
2025-10-23	0.7100	0.7300	0.6000	0.6100	-20.779%	822	7,560	+65.574%
2025-10-22	0.7200	0.8500	0.6500	0.7700	-9.412%	223	7,076	+31.169%
2025-10-21	0.8700	0.9100	0.8400	0.8500	-4.494%	134	7,041	+18.824%
2025-10-20	0.9800	0.9800	0.8800	0.8900	+1.136%	14	6,975	+13.483%
2025-10-17	0.8600	0.9100	0.8600	0.8800	-3.297%	27	6,975	+14.773%
2025-10-16	0.9200	0.9200	0.8700	0.9100	+3.409%	21	6,979	+10.989%
2025-10-15	0.8600	0.9000	0.8600	0.8800	-2.222%	24	6,984	+14.773%
2025-10-14	0.8000	0.9000	0.7600	0.9000	+21.622%	110	6,977	+12.222%
2025-10-13	0.7300	0.8000	0.7300	0.7400	-2.632%	183	6,900	+36.486%
2025-10-10	0.7500	0.8300	0.7400	0.7600	0.000%	208	6,799	+32.895%
2025-10-09	0.7700	0.7700	0.7500	0.7600	-2.564%	28	6,642	+32.895%
2025-10-08	0.8400	0.8400	0.7600	0.7800	-4.878%	141	6,617	+29.487%
2025-10-07	0.8100	0.8700	0.8000	0.8200	0.000%	127	6,500	+23.171%
2025-10-06	1.0200	1.0200	0.7900	0.8200	-30.508%	514	6,500	+23.171%
2025-10-03	1.2400	1.2600	1.1800	1.1800	0.000%	12	6,086	-14.407%
2025-10-02	1.1900	1.1900	1.1800	1.1800	-4.839%	12	6,081	-14.407%
2025-10-01	1.1900	1.2800	1.1900	1.2400	-3.876%	34	6,080	-18.548%
2025-09-30	1.2800	1.2900	1.2500	1.2900	+17.273%	30	6,055	-21.705%
2025-09-29	1.1000	1.1000	1.1000	1.1000	-8.333%	6	6,050	-8.182%
2025-09-26	1.2600	1.2600	1.1900	1.2000	+4.348%	46	6,056	-15.833%
2025-09-25	1.2000	1.2000	1.1500	1.1500	+5.505%	103	6,051	-12.174%
2025-09-24	1.1400	1.1400	1.0900	1.0900	-1.802%	2	6,126	-7.339%
2025-09-23	1.1100	1.1100	1.1100	1.1100	+2.778%	100	6,126	-9.009%
2025-09-22	1.1400	1.1400	1.0500	1.0800	-10.000%	201	6,043	-6.481%
2025-09-19	1.2000	1.2000	1.2000	1.2000	-2.439%	5	5,875	-15.833%
2025-09-18	0.7400	1.2500	0.7400	1.2300	-5.385%	112	5,872	-17.886%
2025-09-17	1.3600	1.3800	1.3000	1.3000	+4.000%	13	5,796	-22.308%
2025-09-16	1.2500	1.2500	1.1600	1.2500	-3.846%	55	5,796	-19.200%
2025-09-15	1.3800	1.3900	1.3000	1.3000	-5.797%	80	5,794	-22.308%
2025-09-12	1.3300	1.4100	1.3300	1.3800	0.000%	34	5,828	-26.812%
2025-09-11	1.3200	1.4000	1.3100	1.3800	+9.524%	38	5,813	-26.812%
2025-09-10	1.2500	1.2600	1.1600	1.2600	-3.077%	55	5,801	-19.841%
2025-09-09	1.3300	1.3300	1.2700	1.3000	+5.691%	13	5,803	-22.308%
2025-09-08	1.3100	1.3600	1.2100	1.2300	-18.543%	108	5,809	-17.886%
2025-09-05	1.4400	1.5100	1.4200	1.5100	+1.342%	642	5,793	-33.113%
2025-09-04	1.4200	1.5200	1.4200	1.4900	+14.615%	38	5,176	-32.215%
2025-09-03	2.5200	2.5200	1.2000	1.3000	-0.763%	219	5,167	-22.308%
2025-09-02	1.1100	1.5200	1.1100	1.3100	-9.028%	240	4,991	-22.901%
2025-08-29	1.4800	1.4800	1.4100	1.4400	+3.597%	22	4,764	-29.861%
2025-08-28	1.4600	1.4600	1.3700	1.3900	-7.333%	161	4,764	-27.338%
2025-08-27	1.4800	1.5000	1.4200	1.5000	+1.351%	60	4,807	-32.667%
2025-08-26	1.4800	1.5200	1.4000	1.4800	0.000%	23	4,837	-31.757%
2025-08-25	1.5100	1.5500	1.4400	1.4800	-5.128%	87	4,838	-31.757%
2025-08-22	1.9000	1.9000	1.5500	1.5600	-17.895%	88	4,840	-35.256%
2025-08-21	1.8200	1.9000	1.8000	1.9000	+5.556%	40	4,828	-46.842%
2025-08-20	1.8500	2.1400	1.8000	1.8000	+2.273%	210	4,840	-43.889%
2025-08-19	1.7100	1.8300	1.6900	1.7600	+8.642%	82	4,865	-42.614%
2025-08-18	1.6600	1.6900	1.6200	1.6200	+1.250%	125	4,893	-37.654%
2025-08-15	1.4500	1.6000	1.4500	1.6000	+17.647%	29	4,948	-36.875%
2025-08-14	1.3700	1.3900	1.3400	1.3600	-4.895%	13	4,958	-25.735%
2025-08-13	1.2700	1.4500	1.2700	1.4300	+7.519%	100	4,962	-29.371%
2025-08-12	1.4000	1.4500	1.3200	1.3300	-1.481%	27	5,008	-24.060%
2025-08-11	1.3200	1.3500	1.2400	1.3500	+3.846%	29	4,993	-25.185%
2025-08-08	1.3100	1.3100	1.2600	1.3000	+1.563%	8	4,973	-22.308%
2025-08-07	1.1900	1.2900	1.1500	1.2800	+6.667%	62	4,976	-21.094%
2025-08-06	1.1800	1.2800	1.1800	1.2000	-6.250%	21	4,981	-15.833%
2025-08-05	1.3300	1.3300	1.2700	1.2800	-3.030%	17	4,994	-21.094%
2025-08-04	1.3200	1.3200	1.2600	1.3200	-2.222%	4	5,000	-23.485%
2025-08-01	1.4500	1.4500	1.3000	1.3500	-2.174%	13	4,999	-25.185%
2025-07-31	1.3500	1.3900	1.3200	1.3800	+2.222%	130	4,999	-26.812%
2025-07-30	1.3700	1.3700	1.3000	1.3500	+3.053%	90	5,122	-25.185%
2025-07-29	1.3000	1.3700	1.2900	1.3100	+6.504%	17	5,199	-22.901%
2025-07-28	1.2400	1.2600	1.2000	1.2300	-11.511%	276	5,197	-17.886%
2025-07-25	1.3700	1.3900	1.2900	1.3900	+6.107%	107	4,940	-27.338%
2025-07-24	1.3800	1.3800	1.2900	1.3100	+3.150%	29	4,939	-22.901%
2025-07-23	1.1700	1.3000	1.1700	1.2700	-0.781%	32	4,939	-20.472%
2025-07-22	1.3100	1.4100	1.2600	1.2800	-4.478%	52	4,935	-21.094%
2025-07-21	1.0400	1.3400	1.0400	1.3400	+26.415%	160	4,932	-24.627%
2025-07-18	1.0100	1.0600	0.9800	1.0600	+0.952%	37	4,930	-4.717%
2025-07-17	1.0500	1.0800	0.9800	1.0500	-5.405%	591	4,924	-3.810%
2025-07-16	1.0500	1.1100	1.0500	1.1100	+1.835%	2	4,448	-9.009%
2025-07-15	1.1400	1.1400	1.0500	1.0900	-6.838%	75	4,447	-7.339%
2025-07-14	1.1800	1.2000	1.1100	1.1700	-0.847%	363	4,431	-13.675%
2025-07-11	1.2100	1.2100	1.1200	1.1800	-6.349%	274	4,198	-14.407%
2025-07-10	1.2600	1.2900	1.2000	1.2600	+0.800%	105	4,147	-19.841%
2025-07-09	1.2900	1.2900	1.2500	1.2500	-7.407%	355	4,061	-19.200%
2025-07-08	1.4200	1.4200	1.3000	1.3500	-3.571%	120	4,053	-25.185%
2025-07-07	1.4800	1.4800	1.4000	1.4000	-12.500%	6	3,950	-27.857%
2025-07-03	1.5600	1.6200	1.5600	1.6000	-1.235%	11	3,992	-36.875%
2025-07-02	1.7200	1.7200	1.5400	1.6200	-0.613%	69	3,992	-37.654%
2025-07-01	1.4600	1.6600	1.4600	1.6300	+25.385%	297	3,991	-38.037%
2025-06-30	1.2800	1.3700	1.2800	1.3000	+8.333%	69	4,154	-22.308%
2025-06-27	1.2400	1.3100	1.2000	1.2000	+4.348%	434	4,111	-15.833%
2025-06-26	1.1700	1.2100	1.1500	1.1500	-6.504%	16	3,686	-12.174%
2025-06-25	1.3100	1.3100	1.2000	1.2300	-8.209%	58	3,686	-17.886%
2025-06-24	1.3900	1.3900	1.3000	1.3400	+5.512%	270	3,632	-24.627%
2025-06-23	1.3500	1.3600	1.2200	1.2700	-5.926%	144	3,474	-20.472%
2025-06-20	1.3700	1.4000	1.3400	1.3500	+3.846%	56	3,430	-25.185%
2025-06-18	1.3700	1.4100	1.3000	1.3000	-4.412%	772	2,972	-22.308%
2025-06-17	1.5400	1.5400	1.3600	1.3600	-9.333%	94	2,972	-25.735%
2025-06-16	1.5800	1.6700	1.4900	1.5000	-11.765%	225	2,936	-32.667%
2025-06-13	1.7000	1.7000	1.7000	1.7000	-1.163%	20	2,717	-40.588%
2025-06-12	1.9000	1.9000	1.6700	1.7200	-14.000%	298	2,707	-41.279%
2025-06-11	2.0000	2.0400	1.9500	2.0000	-3.382%	17	2,576	-49.500%
2025-06-10	1.9000	2.0700	1.9000	2.0700	+8.947%	6	2,579	-51.208%
2025-06-09	1.9700	1.9700	1.9000	1.9000	-2.564%	6	2,579	-46.842%
2025-06-06	1.9500	1.9500	1.9500	1.9500	+8.939%	2	2,578	-48.205%
2025-06-05	1.7500	1.8100	1.7500	1.7900	-3.243%	20	2,578	-43.575%
2025-06-04	1.9000	1.9200	1.8500	1.8500	-6.091%	13	2,573	-45.405%
2025-06-03	2.0600	2.0600	1.9700	1.9700	-2.956%	7	2,571	-48.731%
2025-06-02	2.0600	2.0700	2.0200	2.0300	-5.140%	8	2,570	-50.246%
2025-05-30	2.0000	2.1400	2.0000	2.1400	+16.304%	198	2,569	-52.804%
2025-05-29	1.8100	1.8400	1.8000	1.8400	-3.665%	9	2,535	-45.109%
2025-05-28	1.8600	1.9100	1.8600	1.9100	-3.046%	4	2,529	-47.120%
2025-05-27	2.0200	2.0200	1.9600	1.9700	+4.233%	8	2,530	-48.731%
2025-05-23	1.8300	1.8900	1.8300	1.8900	+2.162%	18	2,541	-46.561%
2025-05-22	1.8700	1.9400	1.8400	1.8500	-9.314%	43	2,541	-45.405%
2025-05-21	2.0500	2.1200	1.9900	2.0400	-5.116%	14	2,582	-50.490%
2025-05-20	2.1800	2.2100	2.1500	2.1500	+0.939%	6	2,577	-53.023%
2025-05-19	2.1500	2.1800	2.0600	2.1300	+5.970%	44	2,579	-52.582%
2025-05-16	2.0100	2.0100	1.9400	2.0100	+5.236%	92	2,566	-49.751%
2025-05-15	1.8700	1.9700	1.8500	1.9100	+13.018%	25	2,527	-47.120%
2025-05-14	1.6800	1.7300	1.6100	1.6900	-2.874%	36	2,526	-40.237%
2025-05-13	1.7600	1.7700	1.6900	1.7400	-4.396%	14	2,524	-41.954%
2025-05-12	1.8400	1.9900	1.7700	1.8200	-11.650%	18	2,522	-44.505%
2025-05-09	2.2000	2.2000	2.0600	2.0600	-8.036%	18	2,523	-50.971%
2025-05-08	1.9000	2.3000	1.9000	2.2400	-4.274%	6	2,522	-54.911%
2025-05-07	2.3200	2.4800	2.3200	2.3400	+7.339%	26	2,524	-56.838%
2025-05-06	2.1000	2.4000	2.1000	2.1800	+4.808%	104	2,538	-53.670%
2025-05-05	2.0800	2.1400	2.0600	2.0800	-8.772%	35	2,468	-51.442%
2025-05-02	2.1200	2.2800	2.1200	2.2800	+6.047%	36	2,482	-55.702%
2025-05-01	2.1400	2.2000	2.0800	2.1500	-6.926%	67	2,488	-53.023%
2025-04-30	2.1500	2.3100	2.0700	2.3100	+19.689%	22	2,446	-56.277%
2025-04-29	1.7000	1.9300	1.7000	1.9300	+10.920%	30	2,464	-47.668%
2025-04-28	1.6900	1.7500	1.6900	1.7400	-2.793%	14	2,464	-41.954%
2025-04-25	2.0900	2.0900	1.5700	1.7900	-10.945%	190	2,451	-43.575%
2025-04-24	2.1100	2.1100	2.0000	2.0100	+6.915%	21	2,387	-49.751%
2025-04-23	1.9000	2.0300	1.8600	1.8800	-10.900%	95	2,382	-46.277%
2025-04-22	1.9000	2.3300	1.8000	2.1100	-4.091%	35	2,397	-52.133%
2025-04-21	2.2300	2.2300	2.2000	2.2000	-14.397%	31	2,386	-54.091%
2025-04-17	2.5800	2.5800	2.5700	2.5700	+10.300%	28	2,436	-60.700%
2025-04-16	2.6000	2.6000	2.3300	2.3300	-6.800%	12	2,436	-56.652%
2025-04-15	2.5000	2.5000	2.5000	2.5000	-3.846%	1	2,447	-59.600%
2025-04-14	2.5300	2.6000	2.4300	2.6000	+4.418%	30	2,447	-61.154%
2025-04-11	2.5000	2.5000	2.3900	2.4900	+6.867%	84	2,442	-59.438%
2025-04-10	2.0900	2.3400	2.0500	2.3300	+16.500%	85	2,437	-56.652%
2025-04-09	1.8500	2.3500	1.8100	2.0000	0.000%	127	2,424	-49.500%
2025-04-08	2.2100	2.2100	2.0000	2.0000	-5.660%	114	2,345	-49.500%
2025-04-07	2.2200	2.5000	2.1100	2.1200	-2.304%	60	2,456	-52.358%
2025-04-04	3.0000	3.4300	2.0900	2.1700	-19.630%	758	2,460	-53.456%
2025-04-03	3.0000	3.0000	2.6500	2.7000	+14.407%	71	2,556	-62.593%
2025-04-02	2.4300	2.5400	2.3000	2.3600	-5.976%	59	2,547	-57.203%
2025-04-01	2.5800	2.6700	2.5100	2.5100	-6.343%	14	2,547	-59.761%
2025-03-31	2.7700	2.8500	2.5500	2.6800	+4.280%	43	2,537	-62.313%
2025-03-28	2.4900	2.6400	2.4900	2.5700	+1.581%	50	2,536	-60.700%
2025-03-27	2.1500	2.5300	2.1000	2.5300	+20.476%	21	2,534	-60.079%
2025-03-26	2.0400	2.1000	2.0200	2.1000	+15.385%	13	2,522	-51.905%
2025-03-25	1.9500	1.9500	1.7700	1.8200	-9.453%	42	2,510	-44.505%
2025-03-24	2.0100	2.0100	2.0100	2.0100	-1.951%	4	2,504	-49.751%
2025-03-21	2.0000	2.0500	2.0000	2.0500	+2.500%	24	2,500	-50.732%
2025-03-20	1.9600	2.0000	1.9600	2.0000	-13.420%	3	2,495	-49.500%
2025-03-18	2.1700	2.3100	2.1600	2.3100	+15.500%	52	2,494	-56.277%
2025-03-17	2.0000	2.0000	2.0000	2.0000	-3.382%	5	2,479	-49.500%
2025-03-14	2.0600	2.0900	2.0100	2.0700	-4.167%	36	2,474	-51.208%
2025-03-13	2.1300	2.2000	2.1300	2.1600	+12.500%	8	2,457	-53.241%
2025-03-12	1.6000	1.9200	1.5600	1.9200	-11.927%	98	2,457	-47.396%
2025-03-11	2.1700	2.2400	2.0800	2.1800	-35.119%	146	2,436	-53.670%
2025-03-10	3.1500	3.8500	3.0500	3.3600	+7.692%	163	2,510	-69.940%
2025-03-07	2.4700	3.3000	2.4700	3.1200	+35.065%	3,012	2,493	-67.628%
2025-03-06	1.9100	2.3100	1.9100	2.3100	+26.230%	134	2,853	-56.277%
2025-03-05	1.7800	1.8300	1.7800	1.8300	-6.154%	2	2,821	-44.809%
2025-03-04	2.2000	2.3300	1.9500	1.9500	-6.250%	22	2,820	-48.205%
2025-03-03	1.7000	2.0900	1.7000	2.0800	+9.474%	15	2,830	-51.442%
2025-02-28	2.1000	2.1000	1.8300	1.9000	-2.564%	22	2,840	-46.842%
2025-02-27	1.9500	1.9500	1.9500	1.9500	+6.557%	6	2,835	-48.205%
2025-02-26	1.7500	1.8300	1.7500	1.8300	-10.732%	11	2,835	-44.809%
2025-02-25	1.9400	2.1400	1.9400	2.0500	+9.626%	35	2,823	-50.732%
2025-02-24	1.7500	2.0000	1.7200	1.8700	+6.857%	121	2,823	-45.989%
2025-02-21	1.6700	1.9900	1.6700	1.7500	+15.132%	336	2,766	-42.286%
2025-02-20	1.5000	1.5400	1.4600	1.5200	+4.110%	37	2,613	-33.553%
2025-02-19	1.3200	1.4900	1.3200	1.4600	+16.800%	1,118	2,586	-30.822%
2025-02-18	1.2300	1.2500	1.2300	1.2500	+0.806%	29	2,125	-19.200%
2025-02-14	1.2800	1.2800	1.2400	1.2400	+1.639%	14	2,108	-18.548%
2025-02-13	1.1400	1.2600	1.1400	1.2200	+6.087%	38	2,101	-17.213%
2025-02-12	1.0500	1.1500	1.0500	1.1500	+4.545%	22	2,101	-12.174%
2025-02-11	1.0600	1.1000	1.0600	1.1000	+5.769%	11	2,120	-8.182%
2025-02-10	1.0300	1.0400	1.0300	1.0400	+5.051%	180	2,119	-2.885%
2025-02-07	1.0200	1.0200	0.9800	0.9900	0.000%	230	1,971	+2.020%
2025-02-06	1.0000	1.0000	0.9900	0.9900	-1.000%	84	1,997	+2.020%
2025-02-05	1.0400	1.0500	0.9700	1.0000	+3.093%	219	1,913	+1.000%
2025-02-04	1.0100	1.0100	0.9700	0.9700	-6.731%	7	1,800	+4.124%
2025-02-03	0.9800	1.0500	0.9800	1.0400	+7.216%	13	1,795	-2.885%
2025-01-31	0.9700	0.9700	0.9700	0.9700	+2.105%	2	1,782	+4.124%
2025-01-30	0.9600	0.9900	0.9000	0.9500	-15.929%	22	1,782	+6.316%
2025-01-29	1.1000	1.1300	1.0500	1.1300	-5.833%	827	1,772	-10.619%