Dark

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

EOD

Sep 17, 2026

1.71-28.750%(-0.69)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.3500	2.3500	1.6800	1.7100	-28.750%	186	22,939	0.000%
2026-09-16	3.3300	3.3500	2.2500	2.4000	-25.000%	79	22,920	-28.750%
2026-09-15	3.4500	3.5000	3.2000	3.2000	-4.478%	110	22,938	-46.563%
2026-09-14	3.4000	3.4200	3.1500	3.3500	+16.319%	90	22,885	-48.955%
2026-09-11	2.9200	3.1000	2.8800	2.8800	+12.062%	29	22,858	-40.625%
2026-09-10	2.8300	2.8300	2.5700	2.5700	-1.154%	50	22,859	-33.463%
2026-09-09	2.6700	2.6700	2.2900	2.6000	-11.864%	155	22,843	-34.231%
2026-09-08	2.8000	2.9500	2.7000	2.9500	+6.498%	75	22,772	-42.034%
2026-09-04	2.7500	2.8800	2.7500	2.7700	-9.772%	30	22,736	-38.267%
2026-09-03	3.2000	3.2000	2.8700	3.0700	-1.917%	135	22,736	-44.300%
2026-09-02	2.9500	3.1500	2.9500	3.1300	+7.560%	35	22,776	-45.367%
2026-09-01	3.1000	3.1000	2.8700	2.9100	+5.818%	87	22,750	-41.237%
2026-08-31	2.8700	3.0500	2.7000	2.7500	0.000%	52	22,748	-37.818%
2026-08-28	2.5000	2.9100	2.5000	2.7500	+2.996%	75	22,730	-37.818%
2026-08-27	2.5900	2.8100	2.4000	2.6700	-11.589%	56	22,720	-35.955%
2026-08-26	2.9800	3.2500	2.9500	3.0200	-0.984%	128	22,726	-43.377%
2026-08-25	2.8600	3.0500	2.7500	3.0500	+5.536%	282	22,716	-43.934%
2026-08-24	2.5000	3.0500	2.5000	2.8900	+11.154%	411	22,782	-40.830%
2026-08-21	2.6400	2.7800	2.4600	2.6000	-1.141%	87	22,718	-34.231%
2026-08-20	2.5500	2.7500	2.4000	2.6300	+1.544%	333	22,656	-34.981%
2026-08-19	2.3000	2.7500	2.3000	2.5900	+10.684%	486	22,412	-33.977%
2026-08-18	2.2600	2.4700	2.2300	2.3400	+11.429%	198	22,440	-26.923%
2026-08-17	2.2600	2.2600	2.0600	2.1000	+1.449%	100	22,282	-18.571%
2026-08-14	2.2500	2.3700	2.0700	2.0700	-7.175%	85	22,255	-17.391%
2026-08-13	1.7500	2.2300	1.7500	2.2300	+32.738%	312	22,272	-23.318%
2026-08-12	1.5900	1.7200	1.5900	1.6800	-8.197%	75	22,179	+1.786%
2026-08-11	1.7000	1.9400	1.7000	1.8300	+5.172%	32	22,175	-6.557%
2026-08-10	1.6100	1.8000	1.5100	1.7400	-3.333%	88	22,168	-1.724%
2026-08-07	1.6500	1.8600	1.6500	1.8000	0.000%	80	22,147	-5.000%
2026-08-06	2.0000	2.0000	1.7300	1.8000	+21.622%	322	22,119	-5.000%
2026-08-05	1.6500	1.7000	1.4300	1.4800	-20.856%	96	22,085	+15.541%
2026-08-04	1.8000	1.9000	1.5400	1.8700	-6.500%	127	22,088	-8.556%
2026-08-03	2.0900	2.2200	2.0000	2.0000	+9.290%	237	22,138	-14.500%
2026-07-31	1.5000	1.8500	1.5000	1.8300	+12.963%	333	22,028	-6.557%
2026-07-30	1.6700	1.6700	1.3700	1.6200	-19.000%	175	21,799	+5.556%
2026-07-29	2.4400	2.5200	1.7000	2.0000	-16.318%	275	21,888	-14.500%
2026-07-28	2.2400	2.8000	2.2400	2.3900	+25.789%	565	21,947	-28.452%
2026-07-27	1.9000	2.1500	1.7700	1.9000	+11.765%	1,567	21,737	-10.000%
2026-07-24	1.2800	1.7000	1.1600	1.7000	+68.317%	839	21,917	+0.588%
2026-07-23	1.1700	1.1700	0.9900	1.0100	-9.009%	105	21,719	+69.307%
2026-07-22	1.3400	1.3900	1.1000	1.1100	+8.824%	635	21,690	+54.054%
2026-07-21	0.9000	1.0200	0.9000	1.0200	+2.000%	140	21,409	+67.647%
2026-07-20	1.0000	1.0700	0.9500	1.0000	-9.091%	106	21,332	+71.000%
2026-07-17	1.3800	1.4700	1.0100	1.1000	-8.333%	279	21,243	+55.455%
2026-07-16	1.0500	1.2600	1.0500	1.2000	+34.831%	69	21,228	+42.500%
2026-07-15	0.9000	1.0500	0.8700	0.8900	-1.111%	83	21,185	+92.135%
2026-07-14	0.8900	0.9500	0.8500	0.9000	-6.250%	51	21,162	+90.000%
2026-07-13	0.8700	0.9800	0.8700	0.9600	+9.091%	222	21,190	+78.125%
2026-07-10	0.7500	0.9300	0.7500	0.8800	+17.333%	231	21,008	+94.318%
2026-07-09	0.7100	0.7800	0.6900	0.7500	-14.773%	154	20,993	+128.000%
2026-07-08	0.8500	1.0000	0.7900	0.8800	-3.297%	1,125	20,917	+94.318%
2026-07-07	0.8800	1.0700	0.8300	0.9100	+19.737%	727	20,544	+87.912%
2026-07-06	1.0000	1.0000	0.6500	0.7600	-19.149%	110	20,629	+125.000%
2026-07-02	0.7500	0.9400	0.5800	0.9400	+32.394%	1,384	20,132	+81.915%
2026-07-01	0.8300	0.8300	0.6400	0.7100	-10.127%	124	20,132	+140.845%
2026-06-30	1.1200	1.1800	0.7000	0.7900	-30.702%	482	20,153	+116.456%
2026-06-29	1.5500	1.5500	0.7800	1.1400	-34.104%	829	20,293	+50.000%
2026-06-26	1.7000	1.8300	1.6500	1.7300	+1.765%	4,103	20,230	-1.156%
2026-06-25	1.5300	1.7800	1.4500	1.7000	+10.390%	117	16,895	+0.588%
2026-06-24	1.8000	1.8000	1.4000	1.5400	-18.085%	155	16,843	+11.039%
2026-06-23	1.5000	1.9400	1.5000	1.8800	+28.767%	433	16,835	-9.043%
2026-06-22	1.4100	1.5700	1.3500	1.4600	+0.690%	508	16,516	+17.123%
2026-06-18	1.7400	1.7400	1.4400	1.4500	-11.585%	106	16,220	+17.931%
2026-06-17	1.7200	1.7200	1.4600	1.6400	-10.870%	167	16,220	+4.268%
2026-06-16	2.0000	2.1500	1.8000	1.8400	-8.000%	93	16,220	-7.065%
2026-06-15	2.3600	2.3900	2.0000	2.0000	-23.372%	89	16,332	-14.500%
2026-06-12	2.4000	2.7500	2.4000	2.6100	+10.593%	490	16,332	-34.483%
2026-06-11	2.5100	2.6400	2.3600	2.3600	+12.381%	508	16,332	-27.542%
2026-06-10	2.0000	2.3000	1.9500	2.1000	+17.318%	292	16,248	-18.571%
2026-06-09	1.6800	1.8900	1.4200	1.7900	+7.831%	84	15,988	-4.469%
2026-06-08	1.6500	1.7700	1.6100	1.6600	-8.287%	123	15,971	+3.012%
2026-06-05	1.6000	1.9300	1.6000	1.8100	+20.667%	152	15,946	-5.525%
2026-06-04	2.2400	2.2400	1.3500	1.5000	-26.829%	411	15,909	+14.000%
2026-06-03	2.2700	2.2700	1.9100	2.0500	-18.972%	335	15,922	-16.585%
2026-06-02	2.3200	2.5300	2.2500	2.5300	+7.203%	84	15,978	-32.411%
2026-06-01	2.4100	2.5500	2.3600	2.3600	-9.231%	65	15,960	-27.542%
2026-05-29	2.3000	2.6000	2.2100	2.6000	+0.775%	143	15,972	-34.231%
2026-05-28	2.5800	2.5800	2.5800	2.5800	-9.474%	12	15,861	-33.721%
2026-05-27	2.8800	2.8800	2.8500	2.8500	+5.948%	51	15,861	-40.000%
2026-05-26	2.4500	2.6900	2.4500	2.6900	+2.672%	105	15,861	-36.431%
2026-05-22	2.6500	2.7100	2.5400	2.6200	+2.745%	246	15,858	-34.733%
2026-05-21	2.3000	2.5700	2.3000	2.5500	+3.239%	204	15,881	-32.941%
2026-05-20	2.5000	2.5300	2.3300	2.4700	+2.917%	51	15,881	-30.769%
2026-05-19	2.3800	2.4000	2.2800	2.4000	+12.150%	87	15,801	-28.750%
2026-05-18	1.9800	2.2700	1.9200	2.1400	+3.883%	255	15,801	-20.093%
2026-05-15	2.3000	2.3000	1.9100	2.0600	-6.364%	120	15,801	-16.990%
2026-05-14	2.2600	2.3500	2.2000	2.2000	-8.333%	44	15,674	-22.273%
2026-05-13	2.5900	2.6800	2.2800	2.4000	-10.781%	108	15,651	-28.750%
2026-05-12	2.4700	2.6900	2.4500	2.6900	+21.171%	202	15,651	-36.431%
2026-05-11	2.5000	2.5300	2.2200	2.2200	-0.448%	70	15,651	-22.973%
2026-05-08	2.3200	2.3200	2.2300	2.2300	-7.469%	34	15,751	-23.318%
2026-05-07	2.4400	2.4400	2.3800	2.4100	+2.553%	52	15,750	-29.046%
2026-05-06	2.2000	2.3600	2.2000	2.3500	-7.480%	9	15,727	-27.234%
2026-05-05	2.3400	2.5400	2.3400	2.5400	-0.392%	80	15,728	-32.677%
2026-05-04	2.5000	2.5600	2.3800	2.5500	-8.273%	90	15,662	-32.941%
2026-05-01	2.7000	2.8500	2.6900	2.7800	+2.963%	90	15,595	-38.489%
2026-04-30	2.5600	2.8400	2.5200	2.7000	+28.571%	134	15,595	-36.667%
2026-04-29	2.2800	2.3100	2.1000	2.1000	-12.500%	551	15,514	-18.571%
2026-04-28	2.1100	2.5500	2.1100	2.4000	+0.840%	195	15,492	-28.750%
2026-04-27	3.0000	3.1100	2.2100	2.3800	+8.182%	175	15,566	-28.151%
2026-04-24	2.4100	2.5000	2.2000	2.2000	-13.725%	1,956	15,572	-22.273%
2026-04-23	2.2500	2.5800	2.2500	2.5500	+27.500%	584	14,491	-32.941%
2026-04-22	1.8800	2.0000	1.8000	2.0000	-4.306%	55	14,196	-14.500%
2026-04-21	2.2300	2.2600	2.0000	2.0900	-0.476%	174	14,222	-18.182%
2026-04-20	2.2600	2.3700	2.0400	2.1000	-7.080%	1,250	14,222	-18.571%
2026-04-17	2.4100	2.4100	1.9800	2.2600	-3.830%	435	14,742	-24.336%
2026-04-16	1.7500	2.3500	1.7500	2.3500	+42.424%	349	14,577	-27.234%
2026-04-15	1.6200	1.7300	1.6000	1.6500	-7.303%	574	14,593	+3.636%
2026-04-14	1.5700	1.7800	1.4400	1.7800	+2.299%	1,040	14,645	-3.933%
2026-04-13	2.0000	2.0400	1.6500	1.7400	-17.143%	990	14,817	-1.724%
2026-04-10	2.4000	2.4000	2.0600	2.1000	-16.000%	514	15,019	-18.571%
2026-04-09	2.6000	2.6000	2.3500	2.5000	-5.660%	405	15,165	-31.600%
2026-04-08	2.7000	2.7000	2.3000	2.6500	-16.928%	1,160	15,316	-35.472%
2026-04-07	3.3900	3.3900	3.1000	3.1900	-4.776%	158	15,180	-46.395%
2026-04-06	3.6500	3.6500	3.3300	3.3500	-5.634%	151	15,165	-48.955%
2026-04-02	3.7000	3.7500	3.4900	3.5500	-2.740%	323	15,111	-51.831%
2026-04-01	3.8700	4.0200	3.4600	3.6500	-10.976%	114	15,111	-53.151%
2026-03-31	4.1200	4.1500	3.9000	4.1000	-6.818%	228	14,975	-58.293%
2026-03-30	4.4500	4.4500	4.4000	4.4000	-3.297%	66	14,976	-61.136%
2026-03-27	4.5000	4.8500	4.5000	4.5500	0.000%	197	14,970	-62.418%
2026-03-26	4.5000	4.6500	4.5000	4.5500	+6.308%	27	14,965	-62.418%
2026-03-25	4.4700	4.4700	4.2800	4.2800	-6.957%	12	14,951	-60.047%
2026-03-24	4.4000	5.0000	4.4000	4.6000	+2.222%	121	14,956	-62.826%
2026-03-23	4.1000	4.5000	4.1000	4.5000	+4.651%	16	14,938	-62.000%
2026-03-20	4.0100	4.3600	4.0100	4.3000	+13.158%	440	14,941	-60.233%
2026-03-19	4.1100	4.1900	3.7000	3.8000	+1.333%	171	14,926	-55.000%
2026-03-18	4.0800	4.1200	3.5500	3.7500	-11.972%	250	14,830	-54.400%
2026-03-17	4.5000	4.5500	4.2500	4.2600	-8.190%	113	14,652	-59.859%
2026-03-16	4.8100	4.8100	4.5000	4.6400	-4.330%	86	14,658	-63.147%
2026-03-13	4.5800	5.0000	4.5800	4.8500	+6.593%	427	14,674	-64.742%
2026-03-12	4.1300	4.5500	4.1300	4.5500	+3.409%	48	14,594	-62.418%
2026-03-11	4.5000	4.5000	4.1000	4.4000	-1.124%	37	14,579	-61.136%
2026-03-10	2.8600	4.5000	2.8600	4.4500	-3.471%	157	14,583	-61.573%
2026-03-09	4.4500	4.7500	4.4500	4.6100	-1.496%	16	14,612	-62.907%
2026-03-06	4.3700	4.8600	4.3000	4.6800	-0.847%	119	14,615	-63.462%
2026-03-05	4.1900	4.7500	4.1900	4.7200	+0.212%	117	14,613	-63.771%
2026-03-04	4.3000	4.7700	4.1400	4.7100	+3.974%	425	14,623	-63.694%
2026-03-03	3.9300	4.5900	3.9300	4.5300	+11.852%	379	14,698	-62.252%
2026-03-02	3.9000	4.0500	3.7300	4.0500	+2.532%	42	14,756	-57.778%
2026-02-27	3.5000	3.9500	3.5000	3.9500	+19.697%	220	14,765	-56.709%
2026-02-26	3.3500	3.5000	3.2500	3.3000	-4.348%	112	14,666	-48.182%
2026-02-25	3.7500	3.7500	3.3500	3.4500	-9.211%	144	14,682	-50.435%
2026-02-24	3.7500	3.8000	3.5700	3.8000	+1.604%	59	14,682	-55.000%
2026-02-23	3.4500	4.1500	3.4500	3.7400	+9.038%	162	14,717	-54.278%
2026-02-20	3.2000	3.5200	3.2000	3.4300	+8.889%	210	14,711	-50.146%
2026-02-19	3.1500	3.4000	3.1500	3.1500	+10.915%	99	14,582	-45.714%
2026-02-18	3.2600	3.2600	2.7400	2.8400	-16.471%	128	14,549	-39.789%
2026-02-17	3.6700	3.6700	3.3900	3.4000	-2.857%	107	14,519	-49.706%
2026-02-13	3.5000	3.6800	3.3000	3.5000	-11.839%	228	14,483	-51.143%
2026-02-12	3.3000	4.1000	3.2200	3.9700	+23.676%	365	14,483	-56.927%
2026-02-11	2.5700	3.4000	2.5400	3.2100	+25.882%	846	14,482	-46.729%
2026-02-10	1.4200	2.6500	1.4200	2.5500	+10.870%	672	14,501	-32.941%
2026-02-09	2.0200	2.3000	2.0200	2.3000	+15.000%	302	14,381	-25.652%
2026-02-06	2.3200	2.3500	2.0000	2.0000	-16.667%	110	14,164	-14.500%
2026-02-05	2.4400	2.6500	2.2100	2.4000	-0.826%	955	14,127	-28.750%
2026-02-04	2.2000	2.6300	2.1400	2.4200	+14.692%	1,393	14,114	-29.339%
2026-02-03	1.3500	2.2000	1.3500	2.1100	+57.463%	3,115	14,016	-18.957%
2026-02-02	1.4000	1.5000	1.1500	1.3400	+2.290%	935	12,108	+27.612%
2026-01-30	0.8500	1.3500	0.7400	1.3100	+133.929%	3,440	11,329	+30.534%
2026-01-29	0.4900	0.6000	0.4900	0.5600	+19.149%	2,594	10,760	+205.357%
2026-01-28	0.4600	0.5100	0.4200	0.4700	+9.302%	389	8,971	+263.830%
2026-01-27	0.4500	0.4700	0.4300	0.4300	-15.686%	58	8,675	+297.674%
2026-01-26	0.5000	0.5100	0.5000	0.5100	+4.082%	72	8,634	+235.294%
2026-01-23	0.4600	0.4900	0.4500	0.4900	+2.083%	44	8,593	+248.980%
2026-01-22	0.4500	0.5000	0.4400	0.4800	+6.667%	490	8,606	+256.250%
2026-01-21	0.4300	0.4700	0.4300	0.4500	0.000%	277	8,346	+280.000%
2026-01-20	0.4800	0.4800	0.4300	0.4500	-10.000%	1,825	8,363	+280.000%
2026-01-16	0.5300	0.5300	0.5000	0.5000	-12.281%	13	6,616	+242.000%
2026-01-15	0.6500	0.6500	0.5700	0.5700	-6.557%	120	6,616	+200.000%
2026-01-14	0.5600	0.6100	0.5600	0.6100	+19.608%	24	6,562	+180.328%
2026-01-13	0.5300	0.5400	0.5100	0.5100	-8.929%	31	6,553	+235.294%
2026-01-12	0.5800	0.6000	0.5600	0.5600	-6.667%	48	6,532	+205.357%
2026-01-09	0.6000	0.6100	0.5600	0.6000	0.000%	21	6,529	+185.000%
2026-01-08	0.5700	0.6000	0.5700	0.6000	+3.448%	134	6,530	+185.000%
2026-01-07	0.5700	0.5800	0.5700	0.5800	0.000%	14	6,649	+194.828%
2026-01-06	0.5500	0.5800	0.5500	0.5800	0.000%	22	6,653	+194.828%
2026-01-05	0.5500	0.5900	0.5500	0.5800	-10.769%	95	6,653	+194.828%
2026-01-02	0.6200	0.7100	0.6200	0.6500	-1.515%	74	6,672	+163.077%
2025-12-31	0.6600	0.6600	0.6500	0.6600	0.000%	100	6,702	+159.091%
2025-12-30	0.6300	0.6900	0.6300	0.6600	+1.538%	47	6,702	+159.091%
2025-12-29	0.6500	0.6500	0.6300	0.6500	+1.563%	11	6,685	+163.077%
2025-12-26	0.6400	0.6500	0.6400	0.6400	0.000%	61	6,688	+167.188%
2025-12-24	0.6400	0.6400	0.6400	0.6400	+6.667%	2	6,681	+167.188%
2025-12-23	0.6300	0.6500	0.6000	0.6000	+1.695%	42	6,681	+185.000%
2025-12-22	0.6100	0.6200	0.5900	0.5900	-3.279%	415	6,650	+189.831%
2025-12-19	0.6300	0.6300	0.6100	0.6100	-18.667%	34	6,303	+180.328%
2025-12-18	0.7500	0.7500	0.7500	0.7500	-1.316%	4	6,277	+128.000%
2025-12-17	0.7000	0.7600	0.7000	0.7600	+4.110%	55	6,277	+125.000%
2025-12-16	0.7900	0.7900	0.7300	0.7300	-10.976%	46	6,227	+134.247%
2025-12-15	0.8000	0.8300	0.7900	0.8200	+7.895%	270	6,244	+108.537%
2025-12-12	0.7200	0.7700	0.7200	0.7600	+5.556%	34	6,399	+125.000%
2025-12-11	0.7200	0.7200	0.7200	0.7200	+10.769%	30	6,424	+137.500%
2025-12-10	0.6600	0.7100	0.6400	0.6500	-9.722%	244	6,406	+163.077%
2025-12-09	0.7200	0.7200	0.7200	0.7200	-2.703%	3	6,284	+137.500%
2025-12-08	0.8500	0.8500	0.7400	0.7400	-12.941%	111	6,287	+131.081%
2025-12-05	0.8600	0.9200	0.8500	0.8500	+10.390%	130	6,236	+101.176%
2025-12-04	0.7900	0.8000	0.5800	0.7700	+4.054%	9	6,274	+122.078%
2025-12-03	0.7600	0.7700	0.7200	0.7400	+2.778%	62	6,280	+131.081%
2025-12-01	0.7500	0.7500	0.7200	0.7200	-10.000%	135	6,286	+137.500%
2025-11-28	0.7600	0.8200	0.7600	0.8000	+5.263%	13	6,286	+113.750%
2025-11-26	0.7600	0.8100	0.7600	0.7600	-6.173%	47	6,269	+125.000%
2025-11-25	0.7900	0.8100	0.7800	0.8100	+10.959%	147	6,269	+111.111%
2025-11-24	0.8700	0.8700	0.7200	0.7300	-17.045%	90	6,328	+134.247%
2025-11-21	1.0000	1.0000	0.8800	0.8800	-4.348%	50	6,324	+94.318%
2025-11-20	0.9200	0.9200	0.9200	0.9200	-2.128%	1	6,358	+85.870%
2025-11-19	0.9800	0.9800	0.9300	0.9400	-1.053%	266	6,357	+81.915%
2025-11-18	0.9400	0.9500	0.9400	0.9500	+6.742%	61	6,407	+80.000%
2025-11-17	0.9200	0.9700	0.8500	0.8900	-1.111%	68	6,468	+92.135%
2025-11-14	0.9200	0.9200	0.8300	0.9000	-2.174%	157	6,492	+90.000%
2025-11-13	0.9200	0.9600	0.9100	0.9200	+10.843%	150	6,572	+85.870%
2025-11-12	0.8600	0.8600	0.8300	0.8300	+1.220%	23	6,488	+106.024%
2025-11-11	0.7800	0.8300	0.7800	0.8200	+13.889%	322	6,491	+108.537%
2025-11-10	0.6900	0.7200	0.6900	0.7200	+4.348%	494	6,775	+137.500%
2025-11-07	0.7600	0.8000	0.6900	0.6900	-1.429%	76	7,091	+147.826%
2025-11-06	0.7200	0.7200	0.7000	0.7000	+1.449%	4	7,022	+144.286%
2025-11-05	0.6900	0.6900	0.6800	0.6900	+2.985%	86	7,019	+147.826%
2025-11-04	0.7000	0.7000	0.6500	0.6700	-4.286%	429	7,099	+155.224%
2025-11-03	2.5300	2.5300	0.6200	0.7000	0.000%	271	7,615	+144.286%
2025-10-31	0.6500	0.7700	0.6500	0.7000	+7.692%	85	7,615	+144.286%
2025-10-30	0.7500	0.7500	0.6500	0.6500	-18.750%	27	7,578	+163.077%
2025-10-29	0.9600	1.0000	0.7600	0.8000	+14.286%	288	7,575	+113.750%
2025-10-28	0.6700	0.7200	0.6700	0.7000	+1.449%	44	7,646	+144.286%
2025-10-27	0.6800	0.7400	0.6700	0.6900	+4.545%	251	7,588	+147.826%
2025-10-24	0.6200	0.6800	0.6000	0.6600	+8.197%	63	7,588	+159.091%
2025-10-23	0.7100	0.7300	0.6000	0.6100	-20.779%	822	7,560	+180.328%
2025-10-22	0.7200	0.8500	0.6500	0.7700	-9.412%	223	7,076	+122.078%
2025-10-21	0.8700	0.9100	0.8400	0.8500	-4.494%	134	7,041	+101.176%
2025-10-20	0.9800	0.9800	0.8800	0.8900	+1.136%	14	6,975	+92.135%
2025-10-17	0.8600	0.9100	0.8600	0.8800	-3.297%	27	6,975	+94.318%
2025-10-16	0.9200	0.9200	0.8700	0.9100	+3.409%	21	6,979	+87.912%
2025-10-15	0.8600	0.9000	0.8600	0.8800	-2.222%	24	6,984	+94.318%
2025-10-14	0.8000	0.9000	0.7600	0.9000	+21.622%	110	6,977	+90.000%
2025-10-13	0.7300	0.8000	0.7300	0.7400	-2.632%	183	6,900	+131.081%
2025-10-10	0.7500	0.8300	0.7400	0.7600	0.000%	208	6,799	+125.000%
2025-10-09	0.7700	0.7700	0.7500	0.7600	-2.564%	28	6,642	+125.000%
2025-10-08	0.8400	0.8400	0.7600	0.7800	-4.878%	141	6,617	+119.231%
2025-10-07	0.8100	0.8700	0.8000	0.8200	0.000%	127	6,500	+108.537%
2025-10-06	1.0200	1.0200	0.7900	0.8200	-30.508%	514	6,500	+108.537%
2025-10-03	1.2400	1.2600	1.1800	1.1800	0.000%	12	6,086	+44.915%
2025-10-02	1.1900	1.1900	1.1800	1.1800	-4.839%	12	6,081	+44.915%
2025-10-01	1.1900	1.2800	1.1900	1.2400	-3.876%	34	6,080	+37.903%
2025-09-30	1.2800	1.2900	1.2500	1.2900	+17.273%	30	6,055	+32.558%
2025-09-29	1.1000	1.1000	1.1000	1.1000	-8.333%	6	6,050	+55.455%
2025-09-26	1.2600	1.2600	1.1900	1.2000	+4.348%	46	6,056	+42.500%
2025-09-25	1.2000	1.2000	1.1500	1.1500	+5.505%	103	6,051	+48.696%
2025-09-24	1.1400	1.1400	1.0900	1.0900	-1.802%	2	6,126	+56.881%
2025-09-23	1.1100	1.1100	1.1100	1.1100	+2.778%	100	6,126	+54.054%
2025-09-22	1.1400	1.1400	1.0500	1.0800	-10.000%	201	6,043	+58.333%
2025-09-19	1.2000	1.2000	1.2000	1.2000	-2.439%	5	5,875	+42.500%
2025-09-18	0.7400	1.2500	0.7400	1.2300	-5.385%	112	5,872	+39.024%
2025-09-17	1.3600	1.3800	1.3000	1.3000	+4.000%	13	5,796	+31.538%
2025-09-16	1.2500	1.2500	1.1600	1.2500	-3.846%	55	5,796	+36.800%
2025-09-15	1.3800	1.3900	1.3000	1.3000	-5.797%	80	5,794	+31.538%
2025-09-12	1.3300	1.4100	1.3300	1.3800	0.000%	34	5,828	+23.913%
2025-09-11	1.3200	1.4000	1.3100	1.3800	+9.524%	38	5,813	+23.913%
2025-09-10	1.2500	1.2600	1.1600	1.2600	-3.077%	55	5,801	+35.714%
2025-09-09	1.3300	1.3300	1.2700	1.3000	+5.691%	13	5,803	+31.538%
2025-09-08	1.3100	1.3600	1.2100	1.2300	-18.543%	108	5,809	+39.024%
2025-09-05	1.4400	1.5100	1.4200	1.5100	+1.342%	642	5,793	+13.245%
2025-09-04	1.4200	1.5200	1.4200	1.4900	+14.615%	38	5,176	+14.765%
2025-09-03	2.5200	2.5200	1.2000	1.3000	-0.763%	219	5,167	+31.538%
2025-09-02	1.1100	1.5200	1.1100	1.3100	-9.028%	240	4,991	+30.534%
2025-08-29	1.4800	1.4800	1.4100	1.4400	+3.597%	22	4,764	+18.750%
2025-08-28	1.4600	1.4600	1.3700	1.3900	-7.333%	161	4,764	+23.022%
2025-08-27	1.4800	1.5000	1.4200	1.5000	+1.351%	60	4,807	+14.000%
2025-08-26	1.4800	1.5200	1.4000	1.4800	0.000%	23	4,837	+15.541%
2025-08-25	1.5100	1.5500	1.4400	1.4800	-5.128%	87	4,838	+15.541%
2025-08-22	1.9000	1.9000	1.5500	1.5600	-17.895%	88	4,840	+9.615%
2025-08-21	1.8200	1.9000	1.8000	1.9000	+5.556%	40	4,828	-10.000%
2025-08-20	1.8500	2.1400	1.8000	1.8000	+2.273%	210	4,840	-5.000%
2025-08-19	1.7100	1.8300	1.6900	1.7600	+8.642%	82	4,865	-2.841%
2025-08-18	1.6600	1.6900	1.6200	1.6200	+1.250%	125	4,893	+5.556%
2025-08-15	1.4500	1.6000	1.4500	1.6000	+17.647%	29	4,948	+6.875%
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	+19.580%
2025-08-12	1.4000	1.4500	1.3200	1.3300	-1.481%	27	5,008	+28.571%
2025-08-11	1.3200	1.3500	1.2400	1.3500	+3.846%	29	4,993	+26.667%
2025-08-08	1.3100	1.3100	1.2600	1.3000	+1.563%	8	4,973	+31.538%
2025-08-07	1.1900	1.2900	1.1500	1.2800	+6.667%	62	4,976	+33.594%
2025-08-06	1.1800	1.2800	1.1800	1.2000	-6.250%	21	4,981	+42.500%
2025-08-05	1.3300	1.3300	1.2700	1.2800	-3.030%	17	4,994	+33.594%
2025-08-04	1.3200	1.3200	1.2600	1.3200	-2.222%	4	5,000	+29.545%
2025-08-01	1.4500	1.4500	1.3000	1.3500	-2.174%	13	4,999	+26.667%
2025-07-31	1.3500	1.3900	1.3200	1.3800	+2.222%	130	4,999	+23.913%
2025-07-30	1.3700	1.3700	1.3000	1.3500	+3.053%	90	5,122	+26.667%
2025-07-29	1.3000	1.3700	1.2900	1.3100	+6.504%	17	5,199	+30.534%
2025-07-28	1.2400	1.2600	1.2000	1.2300	-11.511%	276	5,197	+39.024%
2025-07-25	1.3700	1.3900	1.2900	1.3900	+6.107%	107	4,940	+23.022%
2025-07-24	1.3800	1.3800	1.2900	1.3100	+3.150%	29	4,939	+30.534%
2025-07-23	1.1700	1.3000	1.1700	1.2700	-0.781%	32	4,939	+34.646%
2025-07-22	1.3100	1.4100	1.2600	1.2800	-4.478%	52	4,935	+33.594%
2025-07-21	1.0400	1.3400	1.0400	1.3400	+26.415%	160	4,932	+27.612%
2025-07-18	1.0100	1.0600	0.9800	1.0600	+0.952%	37	4,930	+61.321%
2025-07-17	1.0500	1.0800	0.9800	1.0500	-5.405%	591	4,924	+62.857%
2025-07-16	1.0500	1.1100	1.0500	1.1100	+1.835%	2	4,448	+54.054%
2025-07-15	1.1400	1.1400	1.0500	1.0900	-6.838%	75	4,447	+56.881%
2025-07-14	1.1800	1.2000	1.1100	1.1700	-0.847%	363	4,431	+46.154%
2025-07-11	1.2100	1.2100	1.1200	1.1800	-6.349%	274	4,198	+44.915%
2025-07-10	1.2600	1.2900	1.2000	1.2600	+0.800%	105	4,147	+35.714%
2025-07-09	1.2900	1.2900	1.2500	1.2500	-7.407%	355	4,061	+36.800%
2025-07-08	1.4200	1.4200	1.3000	1.3500	-3.571%	120	4,053	+26.667%
2025-07-07	1.4800	1.4800	1.4000	1.4000	-12.500%	6	3,950	+22.143%
2025-07-03	1.5600	1.6200	1.5600	1.6000	-1.235%	11	3,992	+6.875%
2025-07-02	1.7200	1.7200	1.5400	1.6200	-0.613%	69	3,992	+5.556%
2025-07-01	1.4600	1.6600	1.4600	1.6300	+25.385%	297	3,991	+4.908%
2025-06-30	1.2800	1.3700	1.2800	1.3000	+8.333%	69	4,154	+31.538%
2025-06-27	1.2400	1.3100	1.2000	1.2000	+4.348%	434	4,111	+42.500%
2025-06-26	1.1700	1.2100	1.1500	1.1500	-6.504%	16	3,686	+48.696%
2025-06-25	1.3100	1.3100	1.2000	1.2300	-8.209%	58	3,686	+39.024%
2025-06-24	1.3900	1.3900	1.3000	1.3400	+5.512%	270	3,632	+27.612%
2025-06-23	1.3500	1.3600	1.2200	1.2700	-5.926%	144	3,474	+34.646%
2025-06-20	1.3700	1.4000	1.3400	1.3500	+3.846%	56	3,430	+26.667%
2025-06-18	1.3700	1.4100	1.3000	1.3000	-4.412%	772	2,972	+31.538%
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	+14.000%
2025-06-13	1.7000	1.7000	1.7000	1.7000	-1.163%	20	2,717	+0.588%
2025-06-12	1.9000	1.9000	1.6700	1.7200	-14.000%	298	2,707	-0.581%
2025-06-11	2.0000	2.0400	1.9500	2.0000	-3.382%	17	2,576	-14.500%
2025-06-10	1.9000	2.0700	1.9000	2.0700	+8.947%	6	2,579	-17.391%
2025-06-09	1.9700	1.9700	1.9000	1.9000	-2.564%	6	2,579	-10.000%
2025-06-06	1.9500	1.9500	1.9500	1.9500	+8.939%	2	2,578	-12.308%
2025-06-05	1.7500	1.8100	1.7500	1.7900	-3.243%	20	2,578	-4.469%
2025-06-04	1.9000	1.9200	1.8500	1.8500	-6.091%	13	2,573	-7.568%
2025-06-03	2.0600	2.0600	1.9700	1.9700	-2.956%	7	2,571	-13.198%
2025-06-02	2.0600	2.0700	2.0200	2.0300	-5.140%	8	2,570	-15.764%
2025-05-30	2.0000	2.1400	2.0000	2.1400	+16.304%	198	2,569	-20.093%
2025-05-29	1.8100	1.8400	1.8000	1.8400	-3.665%	9	2,535	-7.065%
2025-05-28	1.8600	1.9100	1.8600	1.9100	-3.046%	4	2,529	-10.471%
2025-05-27	2.0200	2.0200	1.9600	1.9700	+4.233%	8	2,530	-13.198%
2025-05-23	1.8300	1.8900	1.8300	1.8900	+2.162%	18	2,541	-9.524%
2025-05-22	1.8700	1.9400	1.8400	1.8500	-9.314%	43	2,541	-7.568%
2025-05-21	2.0500	2.1200	1.9900	2.0400	-5.116%	14	2,582	-16.176%
2025-05-20	2.1800	2.2100	2.1500	2.1500	+0.939%	6	2,577	-20.465%
2025-05-19	2.1500	2.1800	2.0600	2.1300	+5.970%	44	2,579	-19.718%
2025-05-16	2.0100	2.0100	1.9400	2.0100	+5.236%	92	2,566	-14.925%
2025-05-15	1.8700	1.9700	1.8500	1.9100	+13.018%	25	2,527	-10.471%
2025-05-14	1.6800	1.7300	1.6100	1.6900	-2.874%	36	2,526	+1.183%
2025-05-13	1.7600	1.7700	1.6900	1.7400	-4.396%	14	2,524	-1.724%
2025-05-12	1.8400	1.9900	1.7700	1.8200	-11.650%	18	2,522	-6.044%
2025-05-09	2.2000	2.2000	2.0600	2.0600	-8.036%	18	2,523	-16.990%
2025-05-08	1.9000	2.3000	1.9000	2.2400	-4.274%	6	2,522	-23.661%
2025-05-07	2.3200	2.4800	2.3200	2.3400	+7.339%	26	2,524	-26.923%
2025-05-06	2.1000	2.4000	2.1000	2.1800	+4.808%	104	2,538	-21.560%
2025-05-05	2.0800	2.1400	2.0600	2.0800	-8.772%	35	2,468	-17.788%
2025-05-02	2.1200	2.2800	2.1200	2.2800	+6.047%	36	2,482	-25.000%
2025-05-01	2.1400	2.2000	2.0800	2.1500	-6.926%	67	2,488	-20.465%
2025-04-30	2.1500	2.3100	2.0700	2.3100	+19.689%	22	2,446	-25.974%
2025-04-29	1.7000	1.9300	1.7000	1.9300	+10.920%	30	2,464	-11.399%
2025-04-28	1.6900	1.7500	1.6900	1.7400	-2.793%	14	2,464	-1.724%
2025-04-25	2.0900	2.0900	1.5700	1.7900	-10.945%	190	2,451	-4.469%
2025-04-24	2.1100	2.1100	2.0000	2.0100	+6.915%	21	2,387	-14.925%
2025-04-23	1.9000	2.0300	1.8600	1.8800	-10.900%	95	2,382	-9.043%
2025-04-22	1.9000	2.3300	1.8000	2.1100	-4.091%	35	2,397	-18.957%
2025-04-21	2.2300	2.2300	2.2000	2.2000	-14.397%	31	2,386	-22.273%
2025-04-17	2.5800	2.5800	2.5700	2.5700	+10.300%	28	2,436	-33.463%
2025-04-16	2.6000	2.6000	2.3300	2.3300	-6.800%	12	2,436	-26.609%
2025-04-15	2.5000	2.5000	2.5000	2.5000	-3.846%	1	2,447	-31.600%
2025-04-14	2.5300	2.6000	2.4300	2.6000	+4.418%	30	2,447	-34.231%
2025-04-11	2.5000	2.5000	2.3900	2.4900	+6.867%	84	2,442	-31.325%
2025-04-10	2.0900	2.3400	2.0500	2.3300	+16.500%	85	2,437	-26.609%
2025-04-09	1.8500	2.3500	1.8100	2.0000	0.000%	127	2,424	-14.500%
2025-04-08	2.2100	2.2100	2.0000	2.0000	-5.660%	114	2,345	-14.500%
2025-04-07	2.2200	2.5000	2.1100	2.1200	-2.304%	60	2,456	-19.340%
2025-04-04	3.0000	3.4300	2.0900	2.1700	-19.630%	758	2,460	-21.198%
2025-04-03	3.0000	3.0000	2.6500	2.7000	+14.407%	71	2,556	-36.667%
2025-04-02	2.4300	2.5400	2.3000	2.3600	-5.976%	59	2,547	-27.542%
2025-04-01	2.5800	2.6700	2.5100	2.5100	-6.343%	14	2,547	-31.873%
2025-03-31	2.7700	2.8500	2.5500	2.6800	+4.280%	43	2,537	-36.194%
2025-03-28	2.4900	2.6400	2.4900	2.5700	+1.581%	50	2,536	-33.463%
2025-03-27	2.1500	2.5300	2.1000	2.5300	+20.476%	21	2,534	-32.411%