Dark

VZ20270115P30
VZ Jan 15 2027 30.00 Put (VZ270115P00030000)
option OPRA

EOD

Sep 16, 2026

0.0300-25.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0300	0.0300	0.0300	0.0300	-25.000%	2	8,233	0.000%
2026-09-15	0.0600	0.0600	0.0300	0.0400	-20.000%	16	8,235	-25.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	0.000%	5	8,237	-40.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	0.000%	11	8,239	-40.000%
2026-09-09	0.0600	0.0600	0.0300	0.0500	0.000%	266	8,229	-40.000%
2026-09-08	0.0500	0.0600	0.0400	0.0500	+25.000%	87	8,235	-40.000%
2026-09-04	0.0600	0.0600	0.0300	0.0400	+33.333%	89	8,305	-25.000%
2026-09-03	0.0900	0.0900	0.0300	0.0300	-25.000%	37	8,305	0.000%
2026-09-02	0.0400	0.0400	0.0400	0.0400	-20.000%	2	8,316	-25.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	+25.000%	40	8,318	-40.000%
2026-08-31	0.0800	0.0800	0.0300	0.0400	-55.556%	248	8,358	-25.000%
2026-08-28	0.0600	0.0900	0.0400	0.0900	+80.000%	21	8,346	-66.667%
2026-08-27	0.0700	0.0800	0.0500	0.0500	-44.444%	115	8,351	-40.000%
2026-08-26	0.1000	0.1000	0.0900	0.0900	+80.000%	4	8,454	-66.667%
2026-08-25	0.0700	0.0700	0.0500	0.0500	-16.667%	23	8,457	-40.000%
2026-08-24	0.0500	0.0600	0.0500	0.0600	-14.286%	22	8,477	-50.000%
2026-08-21	0.0900	0.0900	0.0500	0.0700	+16.667%	19	8,499	-57.143%
2026-08-20	0.0400	0.0800	0.0400	0.0600	0.000%	126	8,492	-50.000%
2026-08-19	0.0800	0.0800	0.0500	0.0600	-25.000%	12	8,470	-50.000%
2026-08-18	0.1000	0.1000	0.0500	0.0800	+14.286%	122	8,476	-62.500%
2026-08-17	0.0900	0.1100	0.0500	0.0700	0.000%	213	8,475	-57.143%
2026-08-14	0.0900	0.1000	0.0600	0.0700	-12.500%	102	8,598	-57.143%
2026-08-13	0.0900	0.0900	0.0800	0.0800	-20.000%	26	8,631	-62.500%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-33.333%	1	8,631	-70.000%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-25.000%	3	8,632	-80.000%
2026-08-05	0.2000	0.2000	0.2000	0.2000	+33.333%	5	8,634	-85.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	0.000%	100	8,639	-80.000%
2026-07-31	0.1500	0.1500	0.1500	0.1500	+7.143%	10	8,639	-80.000%
2026-07-30	0.2200	0.2200	0.1400	0.1400	+16.667%	3	8,639	-78.571%
2026-07-29	0.0800	0.1200	0.0800	0.1200	+20.000%	59	8,639	-75.000%
2026-07-28	0.1100	0.1200	0.0900	0.1000	-52.381%	27	8,659	-70.000%
2026-07-27	0.1500	0.2100	0.1500	0.2100	+10.526%	12	8,642	-85.714%
2026-07-24	0.1900	0.1900	0.1900	0.1900	0.000%	1	8,645	-84.211%
2026-07-23	0.2200	0.2200	0.1300	0.1900	+5.556%	445	8,646	-84.211%
2026-07-22	0.1700	0.1800	0.1700	0.1800	-5.263%	12	8,874	-83.333%
2026-07-21	0.2200	0.2200	0.1900	0.1900	-24.000%	25	8,884	-84.211%
2026-07-20	0.2500	0.2500	0.2500	0.2500	-3.846%	1	8,868	-88.000%
2026-07-15	0.2600	0.2600	0.2600	0.2600	+8.333%	1	8,867	-88.462%
2026-07-13	0.2400	0.2400	0.2400	0.2400	-31.429%	20	8,867	-87.500%
2026-07-10	0.3200	0.3500	0.3000	0.3500	-7.895%	24	8,847	-91.429%
2026-07-08	0.3900	0.3900	0.3800	0.3800	-2.564%	38	8,826	-92.105%
2026-07-07	0.3200	0.3900	0.3200	0.3900	-4.878%	69	8,806	-92.308%
2026-07-06	0.4000	0.4200	0.3600	0.4100	-4.651%	101	8,783	-92.683%
2026-07-02	0.4500	0.4500	0.4000	0.4300	+10.256%	41	8,676	-93.023%
2026-07-01	0.3400	0.3900	0.3400	0.3900	+85.714%	3	8,676	-92.308%
2026-06-30	0.2100	0.2100	0.2100	0.2100	-27.586%	85	8,675	-85.714%
2026-06-29	0.3300	0.3600	0.2900	0.2900	+45.000%	11	8,590	-89.655%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-16.667%	20	8,581	-85.000%
2026-06-22	0.2400	0.2400	0.2400	0.2400	+20.000%	2	8,571	-87.500%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-23.077%	1	8,569	-85.000%
2026-06-11	0.2500	0.2600	0.2500	0.2600	+18.182%	6	8,569	-88.462%
2026-06-10	0.2200	0.2200	0.2200	0.2200	+15.789%	1	8,569	-86.364%
2026-06-09	0.1900	0.1900	0.1900	0.1900	-26.923%	41	8,569	-84.211%
2026-06-08	0.2600	0.2600	0.2600	0.2600	-3.704%	15	8,610	-88.462%
2026-06-05	0.2700	0.2700	0.2700	0.2700	+8.000%	40	8,610	-88.889%
2026-06-04	0.2500	0.2500	0.2500	0.2500	+38.889%	10	8,633	-88.000%
2026-06-02	0.1500	0.2000	0.1500	0.1800	-5.263%	88	8,633	-83.333%
2026-05-26	0.1900	0.1900	0.1900	0.1900	-13.636%	4	8,697	-84.211%
2026-05-21	0.2200	0.2200	0.2200	0.2200	-15.385%	1	8,693	-86.364%
2026-05-18	0.2500	0.2600	0.2500	0.2600	+4.000%	28	8,693	-88.462%
2026-05-15	0.2500	0.2500	0.2500	0.2500	0.000%	10	8,693	-88.000%
2026-05-14	0.2500	0.2500	0.2500	0.2500	+13.636%	15	8,721	-88.000%
2026-05-12	0.2100	0.2200	0.2100	0.2200	-12.000%	56	8,706	-86.364%
2026-05-11	0.2500	0.2700	0.2100	0.2500	-3.846%	64	8,706	-88.000%
2026-05-07	0.2300	0.2700	0.2100	0.2600	+4.000%	8	8,761	-88.462%
2026-05-06	0.2500	0.2500	0.2500	0.2500	+4.167%	10	8,758	-88.000%
2026-05-01	0.2400	0.2400	0.2200	0.2400	-11.111%	15	8,757	-87.500%
2026-04-29	0.2700	0.2700	0.2200	0.2700	+3.846%	13	8,757	-88.889%
2026-04-28	0.2600	0.2600	0.2600	0.2600	-3.704%	1	8,752	-88.462%
2026-04-27	0.2500	0.2700	0.2400	0.2700	-12.903%	255	8,752	-88.889%
2026-04-24	0.2800	0.3100	0.2800	0.3100	+29.167%	1,001	8,717	-90.323%
2026-04-23	0.2400	0.2400	0.2400	0.2400	-29.412%	3	9,410	-87.500%
2026-04-20	0.3400	0.3400	0.3400	0.3400	+3.030%	3	9,413	-91.176%
2026-04-17	0.3300	0.3300	0.3300	0.3300	+13.793%	3	9,416	-90.909%
2026-04-16	0.3500	0.3600	0.2600	0.2900	-17.143%	14	9,419	-89.655%
2026-04-15	0.3600	0.3600	0.3500	0.3500	+20.690%	10	9,422	-91.429%
2026-04-10	0.4200	0.4200	0.2900	0.2900	-25.641%	10	9,412	-89.655%
2026-04-08	0.3600	0.3900	0.3600	0.3900	+18.182%	17	9,422	-92.308%
2026-04-06	0.3300	0.3300	0.3300	0.3300	-17.500%	7	9,406	-90.909%
2026-04-02	0.4000	0.4000	0.4000	0.4000	0.000%	12	9,413	-92.500%
2026-04-01	0.4000	0.4000	0.4000	0.4000	-4.762%	1	9,413	-92.500%
2026-03-31	0.4200	0.4300	0.4200	0.4200	-16.000%	11	9,413	-92.857%
2026-03-30	0.4900	0.5000	0.4800	0.5000	+66.667%	10	9,418	-94.000%
2026-03-27	0.2300	0.3200	0.2300	0.3000	+7.143%	18	9,424	-90.000%
2026-03-25	0.2800	0.2800	0.2800	0.2800	-6.667%	1	9,412	-89.286%
2026-03-17	0.3000	0.3000	0.3000	0.3000	-14.286%	5	9,412	-90.000%
2026-03-12	0.3500	0.3500	0.3500	0.3500	+2.941%	2	9,415	-91.429%
2026-03-11	0.3400	0.3400	0.3400	0.3400	0.000%	13	9,417	-91.176%
2026-03-10	0.3400	0.3400	0.3400	0.3400	+6.250%	1	9,430	-91.176%
2026-03-09	0.3200	0.3200	0.3200	0.3200	+3.226%	5	9,430	-90.625%
2026-03-06	0.3300	0.3300	0.3100	0.3100	+10.714%	14	9,430	-90.323%
2026-03-04	0.2800	0.2800	0.2800	0.2800	-3.448%	1	9,426	-89.286%
2026-03-03	0.3000	0.3000	0.2900	0.2900	-3.333%	11	9,426	-89.655%
2026-03-02	0.2900	0.3000	0.2900	0.3000	0.000%	7	9,425	-90.000%
2026-02-26	0.3000	0.3000	0.3000	0.3000	+7.143%	1	9,430	-90.000%
2026-02-25	0.2800	0.2800	0.2800	0.2800	0.000%	8	9,430	-89.286%
2026-02-24	0.2600	0.2800	0.2600	0.2800	-3.448%	15	9,430	-89.286%
2026-02-19	0.3200	0.3200	0.2700	0.2900	+7.407%	21	9,445	-89.655%
2026-02-17	0.2700	0.2700	0.2700	0.2700	-15.625%	5	9,445	-88.889%
2026-02-13	0.3200	0.3200	0.3200	0.3200	0.000%	1	9,451	-90.625%
2026-02-12	0.3000	0.3300	0.2800	0.3200	+10.345%	12	9,451	-90.625%
2026-02-11	0.3000	0.3000	0.2900	0.2900	-12.121%	7	9,451	-89.655%
2026-02-10	0.3100	0.3300	0.3100	0.3300	-5.714%	7	9,453	-90.909%
2026-02-09	0.3900	0.4500	0.3500	0.3500	-2.778%	27	9,453	-91.429%
2026-02-06	0.3200	0.3600	0.3200	0.3600	+2.857%	2	9,477	-91.667%
2026-02-05	0.3600	0.3600	0.3200	0.3500	0.000%	15	9,479	-91.429%
2026-02-04	0.3600	0.3700	0.3300	0.3500	+16.667%	55	9,486	-91.429%
2026-02-03	0.3500	0.3600	0.3000	0.3000	-14.286%	32	9,517	-90.000%
2026-02-02	0.3300	0.3700	0.3300	0.3500	-2.778%	278	9,526	-91.429%
2026-01-30	0.6700	0.6700	0.3600	0.3600	-51.351%	63	9,538	-91.667%
2026-01-29	0.7200	0.7400	0.6900	0.7400	+1.370%	119	9,578	-95.946%
2026-01-28	0.7300	0.7300	0.7300	0.7300	-3.947%	3	9,593	-95.890%
2026-01-27	0.7300	0.7700	0.7300	0.7600	+1.333%	258	9,592	-96.053%
2026-01-23	0.7800	0.7800	0.7300	0.7500	+2.740%	112	9,336	-96.000%
2026-01-22	0.6900	0.7400	0.6900	0.7300	-3.947%	11	9,236	-95.890%
2026-01-21	0.8100	0.8100	0.7600	0.7600	-6.173%	2	9,234	-96.053%
2026-01-20	0.8800	0.8800	0.8000	0.8100	-6.897%	1,131	9,234	-96.296%
2026-01-16	0.8700	0.8800	0.8400	0.8700	+16.000%	362	8,960	-96.552%
2026-01-15	0.7700	0.8600	0.7500	0.7500	-8.537%	1,673	8,960	-96.000%
2026-01-14	0.8200	0.8200	0.8200	0.8200	-6.818%	1	8,878	-96.341%
2026-01-13	0.8100	0.9000	0.8100	0.8800	+18.919%	93	8,878	-96.591%
2026-01-12	0.7300	0.7400	0.7300	0.7400	-3.896%	10	8,823	-95.946%
2026-01-09	0.7700	0.7700	0.7700	0.7700	+1.316%	27	8,818	-96.104%
2026-01-08	0.7500	0.7900	0.7500	0.7600	-8.434%	20	8,818	-96.053%
2026-01-06	0.8200	0.8300	0.8200	0.8300	0.000%	2	8,802	-96.386%
2026-01-05	0.8300	0.9200	0.8300	0.8300	-2.353%	84	8,802	-96.386%
2026-01-02	0.8100	0.8500	0.8100	0.8500	+8.974%	2	8,742	-96.471%
2025-12-31	0.7800	0.7800	0.7800	0.7800	-2.500%	20	8,721	-96.154%
2025-12-30	0.8000	0.8000	0.8000	0.8000	-2.439%	26	8,721	-96.250%
2025-12-29	0.8000	0.8200	0.8000	0.8200	0.000%	2	8,696	-96.341%
2025-12-26	0.8000	0.8200	0.8000	0.8200	-5.747%	20	8,695	-96.341%
2025-12-23	0.8700	0.8700	0.8700	0.8700	-6.452%	5	8,675	-96.552%
2025-12-22	0.9300	0.9300	0.9000	0.9300	+3.333%	51	8,679	-96.774%
2025-12-19	0.9000	0.9000	0.9000	0.9000	+11.111%	15	8,708	-96.667%
2025-12-18	0.8100	0.8100	0.8100	0.8100	+1.250%	2	8,698	-96.296%
2025-12-17	0.8000	0.8000	0.8000	0.8000	-2.439%	80	8,696	-96.250%
2025-12-16	0.8100	0.8200	0.8100	0.8200	-1.205%	13	8,616	-96.341%
2025-12-15	0.8000	0.8300	0.8000	0.8300	-2.353%	14	8,619	-96.386%
2025-12-12	0.8500	0.8500	0.8500	0.8500	-9.574%	1	8,615	-96.471%
2025-12-10	0.9200	1.0500	0.9200	0.9400	+4.444%	15	8,615	-96.809%
2025-12-09	0.9000	0.9000	0.9000	0.9000	+21.622%	3	8,607	-96.667%
2025-12-05	0.7300	0.7400	0.7300	0.7400	-1.333%	3	8,607	-95.946%
2025-12-04	0.7800	0.7800	0.7500	0.7500	-5.063%	16	8,610	-96.000%
2025-12-03	0.8100	0.8100	0.7800	0.7900	-2.469%	39	8,611	-96.203%
2025-11-28	0.8100	0.8100	0.8100	0.8100	-8.989%	64	8,575	-96.296%
2025-11-25	0.8900	0.8900	0.8700	0.8900	-3.261%	1,102	8,675	-96.629%
2025-11-24	0.9200	0.9200	0.9200	0.9200	+16.456%	1	7,858	-96.739%
2025-11-21	0.7900	0.7900	0.7900	0.7900	-7.059%	1	7,858	-96.203%
2025-11-20	0.7900	0.8500	0.7700	0.8500	+4.938%	9	7,857	-96.471%
2025-11-17	0.7500	0.8100	0.7500	0.8100	+1.250%	4	7,862	-96.296%
2025-11-14	0.8000	0.8000	0.8000	0.8000	0.000%	30	7,860	-96.250%
2025-11-13	0.8000	0.8000	0.8000	0.8000	-11.111%	4	7,830	-96.250%
2025-11-11	0.9500	0.9500	0.9000	0.9000	-10.000%	2	7,834	-96.667%
2025-11-10	0.9900	1.0100	0.9900	1.0000	-3.846%	3	7,835	-97.000%
2025-11-06	1.0000	1.0400	1.0000	1.0400	+1.961%	2,004	7,836	-97.115%
2025-11-05	1.0300	1.0300	1.0200	1.0200	-5.556%	3	5,836	-97.059%
2025-11-03	1.1100	1.1200	1.0600	1.0800	-3.571%	4	5,834	-97.222%
2025-10-31	1.1000	1.1200	1.0600	1.1200	+0.901%	7	5,834	-97.321%
2025-10-30	1.0300	1.1100	1.0300	1.1100	+19.355%	18	5,829	-97.297%
2025-10-29	0.9000	0.9300	0.9000	0.9300	-16.964%	12	5,811	-96.774%
2025-10-28	1.1500	1.1600	1.1000	1.1200	-5.882%	42	5,823	-97.321%
2025-10-27	1.2100	1.2100	1.1900	1.1900	-3.252%	11	5,791	-97.479%
2025-10-24	1.2800	1.2800	1.2300	1.2300	+4.237%	2	5,791	-97.561%
2025-10-23	1.2000	1.2600	1.1600	1.1800	+8.257%	28	5,791	-97.458%
2025-10-22	1.1800	1.1800	1.0200	1.0900	+7.921%	18	5,766	-97.248%
2025-10-21	1.0000	1.0100	1.0000	1.0100	+7.447%	2	5,750	-97.030%
2025-10-20	0.9500	0.9500	0.9400	0.9400	-11.321%	1,001	5,532	-96.809%
2025-10-17	1.0600	1.0600	1.0600	1.0600	+6.000%	1	4,788	-97.170%
2025-10-15	0.9900	1.0500	0.9900	1.0000	-3.846%	31	4,788	-97.000%
2025-10-14	1.0500	1.0800	1.0400	1.0400	-5.455%	27	4,779	-97.115%
2025-10-13	1.1000	1.1000	1.1000	1.1000	+1.852%	2	4,778	-97.273%
2025-10-10	0.9800	1.0800	0.9800	1.0800	+8.000%	29	4,778	-97.222%
2025-10-09	0.9500	1.0000	0.9500	1.0000	+8.696%	4	4,778	-97.000%
2025-10-08	0.9500	0.9600	0.9200	0.9200	0.000%	25	4,779	-96.739%
2025-10-07	0.8800	0.9300	0.8600	0.9200	+2.222%	25	4,784	-96.739%
2025-10-06	0.9000	0.9300	0.9000	0.9000	+38.462%	121	4,784	-96.667%
2025-10-03	0.6500	0.6500	0.6500	0.6500	-9.722%	3	4,760	-95.385%
2025-10-02	0.7400	0.7400	0.7200	0.7200	+7.463%	146	4,757	-95.833%
2025-10-01	0.6700	0.6700	0.6700	0.6700	-5.634%	1	4,655	-95.522%
2025-09-30	0.7000	0.7100	0.7000	0.7100	-5.333%	5	4,655	-95.775%
2025-09-29	0.7500	0.7500	0.7500	0.7500	+8.696%	5	4,653	-96.000%
2025-09-26	0.6900	0.6900	0.6900	0.6900	-8.000%	12	4,655	-95.652%
2025-09-25	0.7500	0.7500	0.7500	0.7500	0.000%	1	4,650	-96.000%
2025-09-24	0.7500	0.7800	0.7500	0.7500	+4.167%	902	4,650	-96.000%
2025-09-22	0.7600	0.7600	0.7200	0.7200	+4.348%	10	3,751	-95.833%
2025-09-19	0.6900	0.6900	0.6900	0.6900	+4.545%	1	3,751	-95.652%
2025-09-17	0.6900	0.6900	0.6600	0.6600	-8.333%	26	3,751	-95.455%
2025-09-16	0.7100	0.7200	0.7000	0.7200	0.000%	11	3,775	-95.833%
2025-09-11	0.7200	0.7200	0.7200	0.7200	-7.692%	100	3,780	-95.833%
2025-09-10	0.8100	0.8300	0.7800	0.7800	-1.266%	3	3,862	-96.154%
2025-09-09	0.7700	0.7900	0.7700	0.7900	-1.250%	45	3,862	-96.203%
2025-09-08	0.8200	0.8200	0.7500	0.8000	+15.942%	23	3,830	-96.250%
2025-09-05	0.6700	0.7300	0.6700	0.6900	0.000%	8	3,820	-95.652%
2025-09-04	0.6600	0.7100	0.6600	0.6900	-9.211%	3	3,819	-95.652%
2025-09-03	0.7900	0.7900	0.7600	0.7600	+5.556%	17	3,820	-96.053%
2025-09-02	0.6700	0.7300	0.6700	0.7200	+2.857%	17	3,825	-95.833%
2025-08-28	0.7100	0.7400	0.7000	0.7000	+1.449%	4	3,826	-95.714%
2025-08-27	0.7100	0.7100	0.6900	0.6900	-1.429%	3	3,827	-95.652%
2025-08-25	0.7100	0.7300	0.6900	0.7000	+12.903%	23	3,827	-95.714%
2025-08-21	0.6200	0.6200	0.6200	0.6200	-6.061%	1	3,827	-95.161%
2025-08-20	0.6400	0.6700	0.6400	0.6600	-1.493%	4	3,826	-95.455%
2025-08-19	0.6300	0.6700	0.6200	0.6700	-1.471%	26	3,826	-95.522%
2025-08-18	0.6600	0.6900	0.6500	0.6800	-6.849%	45	3,822	-95.588%
2025-08-15	0.7300	0.7300	0.7300	0.7300	+1.389%	2	3,832	-95.890%
2025-08-14	0.7600	0.7700	0.7200	0.7200	-1.370%	5	3,832	-95.833%
2025-08-13	0.7400	0.7400	0.7300	0.7300	-8.750%	3	3,832	-95.890%
2025-08-12	0.7800	0.8100	0.7700	0.8000	+8.108%	117	3,832	-96.250%
2025-08-11	0.7500	0.8000	0.7400	0.7400	-7.500%	13	3,795	-95.946%
2025-08-08	0.7700	0.8000	0.7700	0.8000	-5.882%	2	3,794	-96.250%
2025-08-07	0.9000	0.9000	0.8400	0.8500	+1.190%	5	3,795	-96.471%
2025-08-06	0.8800	0.8800	0.8400	0.8400	+5.000%	2	3,793	-96.429%
2025-08-05	0.8100	0.8500	0.8000	0.8000	-8.046%	7	3,793	-96.250%
2025-08-04	0.8700	0.8700	0.8700	0.8700	+4.819%	5	3,792	-96.552%
2025-08-01	0.8500	0.8500	0.8300	0.8300	+3.750%	2	3,788	-96.386%
2025-07-31	0.7700	0.8100	0.7600	0.8000	+2.564%	4	3,787	-96.250%
2025-07-30	0.8300	0.8300	0.7800	0.7800	-4.878%	2	3,788	-96.154%
2025-07-28	0.7900	0.8300	0.7900	0.8200	+7.895%	5	3,787	-96.341%
2025-07-25	0.8200	0.8200	0.7600	0.7600	-5.000%	28	3,785	-96.053%
2025-07-23	0.8600	0.8600	0.8000	0.8000	0.000%	4	3,785	-96.250%
2025-07-22	0.8000	0.8000	0.8000	0.8000	+2.564%	10	3,785	-96.250%
2025-07-21	0.9200	0.9500	0.7800	0.7800	-27.103%	81	3,775	-96.154%
2025-07-18	1.0800	1.1500	1.0700	1.0700	+1.905%	10	3,805	-97.196%
2025-07-17	1.1000	1.1000	1.0500	1.0500	+2.941%	4	3,800	-97.143%
2025-07-15	1.0700	1.0700	1.0200	1.0200	+2.000%	2	3,798	-97.059%
2025-07-14	0.9800	1.0200	0.9800	1.0000	+1.010%	4	3,797	-97.000%
2025-07-11	1.0500	1.0500	0.9900	0.9900	+4.211%	4	3,796	-96.970%
2025-07-10	0.9800	0.9800	0.9300	0.9500	-2.062%	4	3,795	-96.842%
2025-07-09	0.9700	0.9700	0.9700	0.9700	-5.825%	5	3,793	-96.907%
2025-07-07	1.0000	1.0600	0.9800	1.0300	+5.102%	36	3,793	-97.087%
2025-07-03	0.9400	0.9900	0.9400	0.9800	-1.010%	12	3,776	-96.939%
2025-07-02	0.9500	0.9900	0.9500	0.9900	0.000%	2	3,776	-96.970%
2025-07-01	0.9900	0.9900	0.9900	0.9900	-1.000%	7	3,776	-96.970%
2025-06-30	1.0800	1.0800	1.0000	1.0000	-11.504%	22	3,783	-97.000%
2025-06-27	1.0800	1.1300	1.0800	1.1300	0.000%	2	3,803	-97.345%
2025-06-26	1.1700	1.1700	1.1300	1.1300	-2.586%	2	3,803	-97.345%
2025-06-25	1.1600	1.1600	1.1100	1.1600	+8.411%	159	3,803	-97.414%
2025-06-24	1.0500	1.1000	1.0500	1.0700	-12.295%	8	3,677	-97.196%
2025-06-23	1.2500	1.2900	1.2100	1.2200	-3.937%	106	3,679	-97.541%
2025-06-20	1.2200	1.2900	1.2200	1.2700	-3.053%	14	3,585	-97.638%
2025-06-18	1.3000	1.3300	1.2600	1.3100	+0.769%	28	3,568	-97.710%
2025-06-17	1.2800	1.3000	1.2800	1.3000	+8.333%	11	3,568	-97.692%
2025-06-16	1.1200	1.2000	1.1200	1.2000	+6.195%	14	3,568	-97.500%
2025-06-13	1.1500	1.1800	1.1300	1.1300	-4.237%	6	3,568	-97.345%
2025-06-12	1.1900	1.2100	1.1300	1.1800	+10.280%	10	3,567	-97.458%
2025-06-10	1.0200	1.0800	1.0200	1.0700	-2.727%	16	3,569	-97.196%
2025-06-09	1.0500	1.1100	1.0400	1.1000	0.000%	23	3,571	-97.273%
2025-06-06	1.0800	1.1500	1.0700	1.1000	-4.348%	20	3,577	-97.273%
2025-06-05	1.2000	1.2000	1.1500	1.1500	-0.862%	2	3,533	-97.391%
2025-06-04	1.1000	1.1800	1.1000	1.1600	+3.571%	65	3,533	-97.414%
2025-06-02	1.1700	1.1700	1.1200	1.1200	-2.609%	2	3,533	-97.321%
2025-05-30	1.1300	1.1800	1.1100	1.1500	-6.504%	40	3,533	-97.391%
2025-05-29	1.1900	1.2700	1.1800	1.2300	+1.653%	12	3,529	-97.561%
2025-05-28	1.3000	1.3000	1.1800	1.2100	+5.217%	6	3,527	-97.521%
2025-05-27	1.1500	1.2200	1.1500	1.1500	-7.258%	22	3,527	-97.391%
2025-05-23	1.3300	1.3300	1.2400	1.2400	+11.712%	4	3,527	-97.581%
2025-05-22	1.1100	1.1100	1.1100	1.1100	+2.778%	5	3,527	-97.297%
2025-05-21	1.0800	1.0800	1.0800	1.0800	+4.854%	4	3,522	-97.222%
2025-05-20	1.0600	1.0600	1.0300	1.0300	-4.630%	2	3,519	-97.087%
2025-05-19	1.0500	1.0800	1.0500	1.0800	0.000%	2	3,520	-97.222%
2025-05-16	1.2100	1.2100	1.0800	1.0800	-11.475%	14	3,520	-97.222%
2025-05-15	1.1900	1.2600	1.1800	1.2200	-6.154%	14	3,524	-97.541%
2025-05-14	1.3000	1.3000	1.3000	1.3000	-3.704%	10	3,524	-97.692%
2025-05-12	1.3500	1.3500	1.3500	1.3500	+8.871%	1,000	3,524	-97.778%
2025-05-08	1.2600	1.2600	1.1900	1.2400	-1.587%	3	3,524	-97.581%
2025-05-07	1.2600	1.2600	1.2600	1.2600	-3.077%	3	3,524	-97.619%
2025-05-05	1.3000	1.3000	1.3000	1.3000	0.000%	100	3,527	-97.692%
2025-05-02	1.2500	1.3000	1.2500	1.3000	+1.563%	4	3,563	-97.692%
2025-05-01	1.2900	1.3300	1.2500	1.2800	+3.226%	8	3,562	-97.656%
2025-04-30	1.2400	1.2400	1.2400	1.2400	0.000%	1	3,559	-97.581%
2025-04-29	1.3400	1.4000	1.2400	1.2400	-15.646%	4	3,559	-97.581%
2025-04-28	1.4900	1.4900	1.4000	1.4700	-3.922%	24	3,560	-97.959%
2025-04-25	1.6000	1.6000	1.5000	1.5300	+11.679%	64	3,552	-98.039%
2025-04-24	1.3700	1.4100	1.3000	1.3700	-3.521%	30	3,540	-97.810%
2025-04-23	1.5000	1.5000	1.4100	1.4200	-1.389%	118	3,544	-97.887%
2025-04-22	1.4400	1.5300	1.4400	1.4400	+13.386%	10	3,457	-97.917%
2025-04-14	1.2000	1.2700	1.2000	1.2700	-9.286%	2	3,457	-97.638%
2025-04-11	1.5000	1.5000	1.4000	1.4000	-19.540%	4	3,457	-97.857%
2025-04-08	1.7500	1.8700	1.7300	1.7400	-11.675%	55	3,458	-98.276%
2025-04-07	2.2400	2.3800	1.9700	1.9700	+23.125%	14	3,434	-98.477%
2025-04-04	1.4400	1.6000	1.4300	1.6000	+55.340%	42	3,433	-98.125%
2025-04-03	1.1500	1.1500	1.0100	1.0300	-4.630%	15	3,433	-97.087%
2025-04-01	1.0800	1.0800	1.0800	1.0800	0.000%	5	3,441	-97.222%
2025-03-31	1.0400	1.1000	1.0300	1.0800	+3.846%	19	3,444	-97.222%
2025-03-28	1.0800	1.0800	1.0400	1.0400	+0.971%	4	3,443	-97.115%
2025-03-27	1.0100	1.0300	1.0100	1.0300	-8.036%	3	3,444	-97.087%
2025-03-26	1.1200	1.1200	1.1200	1.1200	-3.448%	13	3,443	-97.321%
2025-03-21	1.1600	1.1600	1.1600	1.1600	+1.754%	10	3,441	-97.414%
2025-03-19	1.1400	1.1400	1.1400	1.1400	-5.000%	4	3,444	-97.368%
2025-03-17	1.2500	1.2500	1.2000	1.2000	-6.250%	8	3,440	-97.500%
2025-03-14	1.3600	1.3600	1.2800	1.2800	-12.925%	4	3,448	-97.656%
2025-03-12	1.6200	1.6200	1.4700	1.4700	+14.844%	11	3,448	-97.959%
2025-03-11	1.4300	1.5000	1.2800	1.2800	+21.905%	19	3,438	-97.656%
2025-03-10	1.0500	1.0500	1.0500	1.0500	-4.545%	1	3,419	-97.143%
2025-03-07	1.0500	1.1000	1.0500	1.1000	-14.729%	18	3,419	-97.273%
2025-03-06	1.2600	1.2900	1.2600	1.2900	-3.008%	2	3,419	-97.674%
2025-03-05	1.3600	1.3600	1.3300	1.3300	+2.308%	6	3,419	-97.744%
2025-03-04	1.2600	1.3000	1.2600	1.3000	+11.111%	23	3,413	-97.692%
2025-02-26	1.1900	1.1900	1.1400	1.1700	+11.429%	7	3,430	-97.436%
2025-02-25	1.0100	1.0500	1.0100	1.0500	-2.778%	3,002	435	-97.143%
2025-02-24	1.0600	1.0800	1.0600	1.0800	-1.818%	10	435	-97.222%
2025-02-21	1.1100	1.1100	1.1000	1.1000	-1.786%	10	441	-97.273%
2025-02-20	1.1200	1.1200	1.1200	1.1200	+1.818%	1	441	-97.321%
2025-02-19	1.2400	1.2400	1.1000	1.1000	-14.063%	103	440	-97.273%
2025-02-18	1.3500	1.3500	1.2800	1.2800	0.000%	4	360	-97.656%
2025-02-14	1.2600	1.3000	1.2600	1.2800	-1.538%	6	359	-97.656%
2025-02-13	1.4200	1.4200	1.2800	1.3000	-7.143%	52	397	-97.692%
2025-02-12	1.4000	1.4000	1.4000	1.4000	-2.778%	1	397	-97.857%
2025-02-10	1.4400	1.4500	1.4400	1.4400	-1.370%	17	398	-97.917%
2025-02-07	1.4800	1.4800	1.4600	1.4600	+0.690%	4	410	-97.945%
2025-02-06	1.4800	1.4800	1.4500	1.4500	-0.685%	8	409	-97.931%
2025-02-05	1.5500	1.5500	1.4500	1.4600	-3.311%	12	401	-97.945%
2025-02-04	1.4700	1.5100	1.4700	1.5100	+7.092%	8	399	-98.013%
2025-02-03	1.4600	1.4600	1.4100	1.4100	-5.369%	35	403	-97.872%
2025-01-31	1.4800	1.4900	1.4800	1.4900	+12.030%	10	374	-97.987%
2025-01-27	1.3700	1.3700	1.3300	1.3300	-6.338%	24	372	-97.744%
2025-01-24	1.3800	1.4200	1.3800	1.4200	-8.387%	16	396	-97.887%
2025-01-23	1.5600	1.5600	1.5200	1.5500	-4.321%	101	395	-98.065%
2025-01-21	1.6800	1.6800	1.5900	1.6200	-11.957%	6	423	-98.148%
2025-01-17	1.8400	1.8400	1.8400	1.8400	+1.099%	2	423	-98.370%
2025-01-16	1.8200	1.8200	1.8200	1.8200	+0.552%	1	423	-98.352%
2025-01-15	1.8000	1.9100	1.8000	1.8100	-2.688%	115	422	-98.343%
2025-01-14	1.9000	1.9200	1.8600	1.8600	-2.105%	4	319	-98.387%
2025-01-13	1.9000	1.9000	1.9000	1.9000	-3.061%	4	315	-98.421%
2025-01-10	1.9900	2.0000	1.8800	1.9600	+6.522%	8	311	-98.469%
2025-01-07	1.8600	1.8600	1.7800	1.8400	+10.843%	22	309	-98.370%
2025-01-03	1.6600	1.6600	1.6600	1.6600	-7.778%	2	293	-98.193%
2024-12-30	1.8300	1.8600	1.8000	1.8000	+2.273%	8	292	-98.333%
2024-12-27	1.8000	1.8200	1.7600	1.7600	+0.571%	6	286	-98.295%
2024-12-23	1.7600	1.7700	1.7500	1.7500	+1.156%	3	286	-98.286%
2024-12-20	1.7300	1.7300	1.7300	1.7300	+4.217%	1	285	-98.266%
2024-12-18	1.7300	1.7300	1.6600	1.6600	-0.599%	2	284	-98.193%
2024-12-17	1.6700	1.6700	1.6700	1.6700	+0.602%	1	284	-98.204%
2024-12-16	1.6400	1.6600	1.5900	1.6600	+12.925%	8	284	-98.193%
2024-12-13	1.4400	1.5000	1.4400	1.4700	-1.342%	52	278	-97.959%
2024-12-11	1.4900	1.4900	1.4900	1.4900	+6.429%	1	256	-97.987%
2024-12-04	1.3900	1.4000	1.3900	1.4000	+12.000%	2	256	-97.857%
2024-12-03	1.2100	1.2500	1.2100	1.2500	+2.459%	9	257	-97.600%
2024-12-02	1.2200	1.2200	1.2200	1.2200	+4.274%	1	254	-97.541%
2024-11-27	1.1700	1.1700	1.1700	1.1700	-5.645%	1	254	-97.436%
2024-11-25	1.2700	1.2700	1.2400	1.2400	-0.800%	24	254	-97.581%
2024-11-22	1.2500	1.2500	1.2500	1.2500	-16.667%	20	267	-97.600%
2024-11-20	1.5000	1.5000	1.5000	1.5000	+0.671%	1	257	-98.000%
2024-11-19	1.4900	1.4900	1.4900	1.4900	-4.487%	1	256	-97.987%
2024-11-15	1.5800	1.5800	1.5600	1.5600	-3.106%	92	255	-98.077%
2024-11-14	1.6100	1.6100	1.6100	1.6100	-8.000%	32	209	-98.137%
2024-11-12	1.7500	1.7500	1.7500	1.7500	+3.550%	1	177	-98.286%
2024-11-08	1.6900	1.6900	1.6900	1.6900	-0.588%	40	176	-98.225%
2024-11-07	1.7000	1.7000	1.7000	1.7000	+0.592%	20	156	-98.235%
2024-11-05	1.7200	1.7200	1.6900	1.6900	+3.049%	2	136	-98.225%
2024-11-01	1.6300	1.6400	1.6100	1.6400	+2.500%	16	134	-98.171%
2024-10-28	1.6000	1.6000	1.6000	1.6000	-1.235%	1	126	-98.125%
2024-10-25	1.6100	1.6200	1.6100	1.6200	+3.846%	4	125	-98.148%
2024-10-24	1.5500	1.5600	1.5500	1.5600	-2.500%	6	123	-98.077%
2024-10-22	1.6500	1.6500	1.5800	1.6000	+7.383%	57	117	-98.125%
2024-10-21	1.3900	1.4900	1.3900	1.4900	+1.361%	14	60	-97.987%
2024-10-17	1.3900	1.4700	1.3900	1.4700	+9.701%	10	56	-97.959%
2024-10-16	1.3400	1.3400	1.3400	1.3400	-4.286%	15	46	-97.761%
2024-10-15	1.4000	1.4000	1.4000	1.4000	-5.405%	5	31	-97.857%
2024-10-14	1.5000	1.5000	1.4800	1.4800	+6.475%	6	26	-97.973%
2024-10-02	1.3900	1.3900	1.3900	1.3900	+1.460%	10	20	-97.842%
2024-09-30	1.3700	1.3700	1.3700	1.3700	-5.517%	1	10	-97.810%
2024-09-27	1.3600	1.4500	1.3600	1.4500	+2.837%	10	9	-97.931%
2024-09-19	1.4100	1.4100	1.4100	1.4100	-1.399%	2	4	-97.872%
2024-09-18	1.5200	1.5200	1.4300	1.4300	0.000%	2	2	-97.902%