Dark

VZ20270115P35
VZ Jan 15 2027 35.00 Put (VZ270115P00035000)
option OPRA

EOD

Jul 23, 2026

0.6400+28.000%(+0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6400	0.6400	0.6400	0.6400	+28.000%	1	16,196	0.000%
2026-07-22	0.5200	0.5400	0.4500	0.5000	-32.432%	82	16,196	+28.000%
2026-07-21	0.7500	0.7500	0.6000	0.7400	+5.714%	4	16,210	-13.514%
2026-07-20	0.6600	0.7000	0.6500	0.7000	-1.408%	47	16,211	-8.571%
2026-07-17	0.5700	0.7100	0.5700	0.7100	+9.231%	44	16,207	-9.859%
2026-07-16	0.7000	0.7200	0.6200	0.6500	-21.687%	14	16,212	-1.538%
2026-07-15	0.7500	0.8600	0.7200	0.8300	-3.488%	328	16,209	-22.892%
2026-07-14	0.8900	0.9000	0.8600	0.8600	-1.149%	61	16,151	-25.581%
2026-07-13	0.8300	0.9100	0.8100	0.8700	-11.224%	133	16,137	-26.437%
2026-07-10	0.9000	0.9800	0.9000	0.9800	-7.547%	166	16,028	-34.694%
2026-07-09	1.1400	1.1400	1.0400	1.0600	-4.505%	186	16,014	-39.623%
2026-07-08	0.9800	1.1700	0.9300	1.1100	+5.714%	335	15,901	-42.342%
2026-07-07	0.9100	1.0900	0.9100	1.0500	-10.256%	238	15,795	-39.048%
2026-07-06	1.0200	1.2000	1.0200	1.1700	+2.632%	262	15,681	-45.299%
2026-07-02	1.0500	1.3600	0.9600	1.1400	+0.885%	93	15,463	-43.860%
2026-07-01	1.0400	1.1800	1.0200	1.1300	+7.619%	2,589	15,463	-43.363%
2026-06-30	1.0000	1.0500	0.9300	1.0500	+34.615%	132	13,846	-39.048%
2026-06-29	0.6200	0.9500	0.6200	0.7800	+62.500%	291	13,743	-17.949%
2026-06-26	0.4200	0.5400	0.4200	0.4800	-17.241%	5	13,615	+33.333%
2026-06-25	0.5500	0.5900	0.5500	0.5800	+5.455%	44	13,614	+10.345%
2026-06-24	0.4800	0.5500	0.4800	0.5500	+10.000%	18	13,574	+16.364%
2026-06-23	0.6200	0.6200	0.5000	0.5000	-13.793%	2	13,562	+28.000%
2026-06-22	0.5200	0.5800	0.5200	0.5800	-9.375%	2	13,562	+10.345%
2026-06-18	0.6200	0.6400	0.5700	0.6400	-5.882%	10	13,562	0.000%
2026-06-17	0.5800	0.8000	0.5800	0.6800	+25.926%	24	13,562	-5.882%
2026-06-16	0.4100	0.5400	0.4100	0.5400	+20.000%	2	13,562	+18.519%
2026-06-15	0.5700	0.5700	0.3800	0.4500	-18.182%	3	13,563	+42.222%
2026-06-12	0.5300	0.5500	0.5300	0.5500	-19.118%	2	13,563	+16.364%
2026-06-11	0.4800	0.6800	0.4800	0.6800	+25.926%	3	13,563	-5.882%
2026-06-10	0.6400	0.6400	0.4800	0.5400	-11.475%	7	13,564	+18.519%
2026-06-09	0.7100	0.7100	0.6100	0.6100	-11.594%	3	13,565	+4.918%
2026-06-08	0.6800	0.7000	0.6000	0.6900	-1.429%	32	13,566	-7.246%
2026-06-05	0.7000	0.7000	0.6600	0.7000	-12.500%	41	13,551	-8.571%
2026-06-04	0.1900	0.8000	0.1900	0.8000	+33.333%	51	13,510	-20.000%
2026-06-03	0.5000	0.6000	0.5000	0.6000	+27.660%	4	13,461	+6.667%
2026-06-02	0.4700	0.4700	0.4700	0.4700	-2.083%	51	13,458	+36.170%
2026-05-29	0.4600	0.5100	0.4600	0.4800	+17.073%	68	13,476	+33.333%
2026-05-28	0.4100	0.4100	0.4100	0.4100	+2.500%	266	13,467	+56.098%
2026-05-22	0.4500	0.4500	0.4000	0.4000	-9.091%	26	13,467	+60.000%
2026-05-20	0.4700	0.4700	0.4400	0.4400	-25.424%	5	13,477	+45.455%
2026-05-19	0.5000	0.5900	0.4800	0.5900	-3.279%	5	13,474	+8.475%
2026-05-15	0.5000	0.6100	0.5000	0.6100	+3.390%	125	13,474	+4.918%
2026-05-14	0.5900	0.5900	0.5900	0.5900	-10.606%	1	13,354	+8.475%
2026-05-11	0.6600	0.6600	0.6600	0.6600	+11.864%	1	13,353	-3.030%
2026-05-08	0.5700	0.6000	0.5400	0.5900	+13.462%	211	13,354	+8.475%
2026-05-07	0.5500	0.5500	0.5200	0.5200	-10.345%	5	13,161	+23.077%
2026-05-06	0.5700	0.5900	0.5500	0.5800	+7.407%	6	13,165	+10.345%
2026-05-05	0.5500	0.5500	0.5400	0.5400	-1.818%	2	13,161	+18.519%
2026-05-04	0.5300	0.5500	0.5300	0.5500	-6.780%	10	13,161	+16.364%
2026-05-01	0.4800	0.5900	0.4800	0.5900	+3.509%	194	13,066	+8.475%
2026-04-30	0.6800	0.6800	0.5700	0.5700	-8.065%	2	13,066	+12.281%
2026-04-29	0.6200	0.6200	0.6100	0.6200	-1.587%	3	13,066	+3.226%
2026-04-27	0.6000	0.6300	0.5900	0.6300	-14.865%	2,178	12,739	+1.587%
2026-04-24	0.6400	0.7400	0.6400	0.7400	+27.586%	198	11,096	-13.514%
2026-04-23	0.5800	0.5800	0.5800	0.5800	-20.548%	59	11,095	+10.345%
2026-04-22	0.7300	0.7300	0.7300	0.7300	+7.353%	3	11,154	-12.329%
2026-04-21	0.7000	0.7000	0.6800	0.6800	+1.493%	31	11,154	-5.882%
2026-04-20	0.6700	0.6700	0.6700	0.6700	-6.944%	28	11,183	-4.478%
2026-04-17	0.7000	0.7400	0.7000	0.7200	0.000%	244	11,183	-11.111%
2026-04-16	0.7600	0.7600	0.7200	0.7200	-12.195%	13	11,153	-11.111%
2026-04-15	0.8200	0.8200	0.8200	0.8200	-7.865%	11	11,140	-21.951%
2026-04-14	0.9300	0.9300	0.8500	0.8900	+1.136%	45	11,140	-28.090%
2026-04-13	0.8200	0.8800	0.8200	0.8800	+3.529%	50	11,104	-27.273%
2026-04-10	0.5500	0.8500	0.5500	0.8500	+8.974%	338	11,063	-24.706%
2026-04-09	0.7800	0.7800	0.7800	0.7800	+11.429%	14	11,061	-17.949%
2026-04-08	0.8400	0.8400	0.7000	0.7000	-13.580%	15	11,061	-8.571%
2026-04-07	0.7500	0.8100	0.7500	0.8100	+9.459%	20	11,062	-20.988%
2026-04-06	0.7800	0.7800	0.7400	0.7400	-10.843%	14	11,049	-13.514%
2026-04-02	0.8200	0.8300	0.8100	0.8300	+9.211%	245	11,013	-22.892%
2026-04-01	0.7700	0.7700	0.7600	0.7600	-10.588%	21	11,013	-15.789%
2026-03-31	0.8200	0.8500	0.8200	0.8500	+4.938%	30	10,992	-24.706%
2026-03-30	0.7800	0.8100	0.7800	0.8100	+1.250%	24	11,022	-20.988%
2026-03-27	0.6700	0.8000	0.6700	0.8000	+19.403%	22	11,021	-20.000%
2026-03-26	0.6700	0.6700	0.6700	0.6700	-1.471%	60	11,041	-4.478%
2026-03-24	0.7000	0.7000	0.6500	0.6800	-15.000%	5	11,101	-5.882%
2026-03-23	0.8000	0.8000	0.8000	0.8000	+3.896%	10	11,099	-20.000%
2026-03-20	0.7700	0.7700	0.7700	0.7700	-7.229%	33	11,109	-16.883%
2026-03-19	0.8300	0.8300	0.8300	0.8300	-4.598%	1	11,076	-22.892%
2026-03-18	0.6800	0.8700	0.6800	0.8700	+42.623%	52	11,076	-26.437%
2026-03-17	0.6100	0.6100	0.6100	0.6100	-1.613%	3	11,080	+4.918%
2026-03-12	0.6400	0.6700	0.6200	0.6200	-18.421%	54	11,083	+3.226%
2026-03-11	0.6800	0.7600	0.6800	0.7600	+15.152%	50	11,044	-15.789%
2026-03-10	0.6500	0.6600	0.6500	0.6600	-1.493%	11	11,049	-3.030%
2026-03-09	0.6500	0.6800	0.6500	0.6700	+6.349%	26	11,049	-4.478%
2026-03-06	0.6500	0.6500	0.6300	0.6300	+6.780%	11	11,071	+1.587%
2026-03-05	0.5500	0.5900	0.5500	0.5900	+3.509%	6	11,076	+8.475%
2026-03-04	0.6000	0.6000	0.5700	0.5700	-5.000%	4	11,073	+12.281%
2026-03-03	0.6500	0.6600	0.5500	0.6000	-3.226%	23	11,073	+6.667%
2026-02-27	0.6100	0.6200	0.6100	0.6200	+1.639%	46	11,091	+3.226%
2026-02-26	0.6000	0.6400	0.6000	0.6100	-1.613%	48	11,091	+4.918%
2026-02-25	0.6200	0.6200	0.6200	0.6200	+5.085%	3	11,092	+3.226%
2026-02-24	0.6100	0.6100	0.5800	0.5900	+9.259%	6	11,092	+8.475%
2026-02-23	0.5500	0.5500	0.5300	0.5400	-10.000%	37	11,092	+18.519%
2026-02-20	0.6800	0.6800	0.6000	0.6000	-9.091%	8	11,087	+6.667%
2026-02-19	0.6500	0.6600	0.6500	0.6600	-1.493%	11	11,089	-3.030%
2026-02-18	0.6500	0.6700	0.6500	0.6700	+3.077%	6	11,088	-4.478%
2026-02-13	0.6500	0.6900	0.6500	0.6500	0.000%	10	11,089	-1.538%
2026-02-12	0.5800	0.6500	0.5800	0.6500	0.000%	3	11,089	-1.538%
2026-02-11	0.6600	0.6600	0.6200	0.6500	-7.143%	103	11,089	-1.538%
2026-02-10	0.6800	0.7000	0.6800	0.7000	-2.778%	2	11,149	-8.571%
2026-02-09	0.8200	0.8200	0.7200	0.7200	-14.286%	39	11,147	-11.111%
2026-02-06	0.7800	0.8900	0.7700	0.8400	+9.091%	113	11,134	-23.810%
2026-02-05	0.7600	0.7800	0.7600	0.7700	-3.750%	69	11,163	-16.883%
2026-02-04	0.7800	0.8000	0.7200	0.8000	+9.589%	340	11,328	-20.000%
2026-02-03	0.8500	0.8500	0.6800	0.7300	-14.118%	1,109	11,330	-12.329%
2026-02-02	0.8600	0.9100	0.8500	0.8500	-3.409%	179	11,375	-24.706%
2026-01-30	1.0400	1.2600	0.8600	0.8800	-50.838%	938	11,339	-27.273%
2026-01-29	1.8000	1.8000	1.6900	1.7900	-3.763%	110	11,089	-64.246%
2026-01-28	1.7500	1.8600	1.7500	1.8600	-1.064%	85	11,081	-65.591%
2026-01-27	1.7900	1.9000	1.7900	1.8800	+3.867%	54	11,010	-65.957%
2026-01-26	1.7900	1.8100	1.7900	1.8100	-6.701%	131	10,961	-64.641%
2026-01-23	1.9400	1.9400	1.9400	1.9400	+7.778%	33	10,860	-67.010%
2026-01-22	1.8600	1.8600	1.7700	1.8000	-10.448%	61	10,860	-64.444%
2026-01-21	1.9400	2.0100	1.9400	2.0100	-0.495%	97	10,801	-68.159%
2026-01-20	2.0800	2.0800	1.9600	2.0200	+1.508%	202	10,709	-68.317%
2026-01-16	2.0300	2.1000	1.9900	1.9900	+1.531%	847	9,895	-67.839%
2026-01-15	1.9300	2.0300	1.9100	1.9600	0.000%	128	9,895	-67.347%
2026-01-14	1.9800	1.9800	1.9000	1.9600	+8.287%	40	9,775	-67.347%
2026-01-13	1.8000	2.1100	1.8000	1.8100	-2.162%	32	9,755	-64.641%
2026-01-12	1.8500	1.9000	1.8100	1.8500	+2.778%	6	9,727	-65.405%
2026-01-09	1.8700	1.8700	1.7900	1.8000	-1.639%	37	9,723	-64.444%
2026-01-08	1.8500	1.8700	1.7000	1.8300	-8.500%	295	9,698	-65.027%
2026-01-07	2.0100	2.0100	1.9000	2.0000	0.000%	248	9,554	-68.000%
2026-01-06	1.9000	2.0000	1.9000	2.0000	+1.010%	103	9,412	-68.000%
2026-01-05	1.9500	2.0500	1.9500	1.9800	+4.211%	65	9,319	-67.677%
2026-01-02	1.9600	1.9600	1.8300	1.9000	+6.145%	70	9,294	-66.316%
2025-12-31	1.8000	1.8300	1.7900	1.7900	-4.278%	27	9,198	-64.246%
2025-12-30	1.9400	1.9400	1.8700	1.8700	-4.103%	30	9,198	-65.775%
2025-12-29	1.8800	1.9500	1.8800	1.9500	+1.036%	20	9,170	-67.179%
2025-12-26	1.9400	1.9400	1.9300	1.9300	-3.500%	4	9,155	-66.839%
2025-12-24	2.0800	2.0800	2.0000	2.0000	-0.990%	802	8,383	-68.000%
2025-12-23	1.8900	2.0600	1.8900	2.0200	-3.810%	87	8,383	-68.317%
2025-12-22	2.1000	2.2000	2.1000	2.1000	+5.528%	39	8,297	-69.524%
2025-12-19	2.0200	2.1000	1.9900	1.9900	+7.568%	12	8,296	-67.839%
2025-12-18	1.8800	1.8800	1.8500	1.8500	-5.128%	40	8,294	-65.405%
2025-12-17	1.8900	1.9500	1.8900	1.9500	+8.333%	9	8,294	-67.179%
2025-12-15	1.8000	1.8000	1.8000	1.8000	-11.330%	10	8,285	-64.444%
2025-12-11	2.0000	2.0300	2.0000	2.0300	-7.727%	21	8,266	-68.473%
2025-12-10	2.2000	2.2000	2.2000	2.2000	+8.911%	10	8,266	-70.909%
2025-12-09	1.9800	2.0200	1.9800	2.0200	+13.483%	3	8,266	-68.317%
2025-12-08	1.7800	1.7800	1.7800	1.7800	+11.250%	10	8,265	-64.045%
2025-12-05	1.7400	1.7500	1.5500	1.6000	-13.514%	120	8,258	-60.000%
2025-12-03	1.8200	1.8500	1.8000	1.8500	+15.625%	29	8,208	-65.405%
2025-12-02	1.9500	1.9500	1.6000	1.6000	-12.088%	43	8,189	-60.000%
2025-12-01	1.8000	1.8200	1.8000	1.8200	-5.699%	11	8,176	-64.835%
2025-11-28	1.8900	1.9300	1.8900	1.9300	+4.324%	367	8,166	-66.839%
2025-11-26	1.8500	1.8500	1.8500	1.8500	-7.035%	5	8,095	-65.405%
2025-11-25	1.9900	1.9900	1.9900	1.9900	-1.970%	10	8,095	-67.839%
2025-11-24	2.0000	2.0400	2.0000	2.0300	+11.538%	3	8,090	-68.473%
2025-11-21	1.8200	1.8200	1.8200	1.8200	-2.674%	2	8,087	-64.835%
2025-11-20	1.7700	1.8700	1.7500	1.8700	+1.081%	50	8,087	-65.775%
2025-11-19	1.7600	1.8500	1.7600	1.8500	+1.648%	101	8,054	-65.405%
2025-11-17	1.8200	1.8200	1.8200	1.8200	-5.208%	1	8,054	-64.835%
2025-11-14	1.8300	1.9200	1.8300	1.9200	+8.475%	3	8,054	-66.667%
2025-11-13	1.7500	1.7700	1.7300	1.7700	-11.500%	22	8,053	-63.842%
2025-11-12	2.0000	2.0000	2.0000	2.0000	+6.952%	7	8,063	-68.000%
2025-11-11	1.8700	1.8700	1.8700	1.8700	-19.742%	1	8,063	-65.775%
2025-11-06	2.1600	2.3300	2.1600	2.3300	+1.304%	22	8,063	-72.532%
2025-11-04	2.3000	2.3000	2.3000	2.3000	-21.769%	16	8,062	-72.174%
2025-11-03	2.3100	2.9400	2.3000	2.9400	+27.826%	3	8,068	-78.231%
2025-10-31	2.3400	2.3400	2.3000	2.3000	-4.167%	23	8,068	-72.174%
2025-10-30	2.3300	2.4000	2.3000	2.4000	-3.226%	48	8,090	-73.333%
2025-10-27	2.4900	2.4900	2.4800	2.4800	-7.116%	3	8,078	-74.194%
2025-10-24	2.7100	2.7100	2.6400	2.6700	-2.909%	507	8,078	-76.030%
2025-10-23	2.5000	2.7500	2.5000	2.7500	+10.000%	34	8,071	-76.727%
2025-10-22	2.3500	2.5000	2.3500	2.5000	+14.679%	11	8,053	-74.400%
2025-10-21	2.2000	2.2000	2.1800	2.1800	+3.318%	2	8,043	-70.642%
2025-10-20	2.1000	2.1100	2.0600	2.1100	-8.261%	5	8,041	-69.668%
2025-10-16	2.2000	2.3000	2.1400	2.3000	+4.072%	78	8,040	-72.174%
2025-10-14	2.2500	2.2500	2.2100	2.2100	-8.299%	7	7,964	-71.041%
2025-10-13	2.3300	2.4100	2.2200	2.4100	+10.046%	98	7,957	-73.444%
2025-10-10	2.1900	2.1900	2.1900	2.1900	-0.455%	70	7,940	-70.776%
2025-10-09	2.1000	2.2000	2.1000	2.2000	+8.911%	122	7,940	-70.909%
2025-10-08	2.0200	2.0200	2.0200	2.0200	0.000%	20	7,943	-68.317%
2025-10-07	1.9400	2.0300	1.9400	2.0200	+3.590%	45	7,936	-68.317%
2025-10-06	1.6500	2.0200	1.6500	1.9500	+36.364%	1,086	7,936	-67.179%
2025-10-03	1.5000	1.5000	1.4100	1.4300	-4.667%	142	8,147	-55.245%
2025-10-02	1.5600	1.5600	1.5000	1.5000	+3.448%	110	8,016	-57.333%
2025-10-01	1.4500	1.4500	1.4500	1.4500	+0.694%	1	8,016	-55.862%
2025-09-30	1.4700	1.4900	1.4400	1.4400	-2.041%	118	8,016	-55.556%
2025-09-26	1.4800	1.4800	1.4700	1.4700	-3.922%	208	7,898	-56.463%
2025-09-25	1.7800	1.7800	1.5000	1.5300	-3.165%	32	7,790	-58.170%
2025-09-23	1.6000	1.6100	1.5800	1.5800	+0.637%	14	7,766	-59.494%
2025-09-22	1.5100	1.5800	1.5000	1.5700	+4.667%	15	7,767	-59.236%
2025-09-19	1.4700	1.5000	1.4500	1.5000	+2.041%	11	7,762	-57.333%
2025-09-18	1.4800	1.4800	1.4300	1.4700	+7.299%	36	7,761	-56.463%
2025-09-17	1.3600	1.3800	1.3600	1.3700	-6.803%	8	7,755	-53.285%
2025-09-16	1.4600	1.5500	1.4600	1.4700	-2.649%	1,488	6,304	-56.463%
2025-09-15	1.4500	1.5100	1.4500	1.5100	-0.658%	18	6,270	-57.616%
2025-09-12	1.5100	1.5300	1.5100	1.5200	+0.662%	32	6,270	-57.895%
2025-09-11	1.5000	1.5400	1.5000	1.5100	-6.790%	6	6,284	-57.616%
2025-09-10	1.6900	1.6900	1.6200	1.6200	+26.563%	18	6,283	-60.494%
2025-09-09	1.6300	1.6300	1.2800	1.2800	-22.892%	15	6,277	-50.000%
2025-09-08	1.1700	1.7400	1.1700	1.6600	+13.699%	42	6,268	-61.446%
2025-09-05	1.4700	1.4700	1.4600	1.4600	+1.389%	6	6,243	-56.164%
2025-09-04	1.3800	1.4400	1.3800	1.4400	-5.263%	33	6,242	-55.556%
2025-09-03	1.6000	1.6000	1.5200	1.5200	+4.110%	20	6,221	-57.895%
2025-09-02	1.3600	1.5100	1.3600	1.4600	+3.546%	75	6,209	-56.164%
2025-08-29	1.4100	1.4600	1.4000	1.4100	-4.730%	16	6,167	-54.610%
2025-08-28	1.4800	1.4900	1.4400	1.4800	+4.225%	45	6,167	-56.757%
2025-08-27	1.4700	1.4700	1.4200	1.4200	-4.054%	3	6,165	-54.930%
2025-08-26	1.4000	1.5200	1.4000	1.4800	+2.778%	47	6,163	-56.757%
2025-08-25	1.4200	1.4800	1.4200	1.4400	+2.128%	85	6,150	-55.556%
2025-08-22	1.3400	1.4700	1.3400	1.4100	+5.224%	170	6,094	-54.610%
2025-08-21	1.3000	1.3400	1.3000	1.3400	0.000%	20	6,068	-52.239%
2025-08-20	1.3900	1.3900	1.2800	1.3400	+2.290%	18	6,063	-52.239%
2025-08-19	1.3200	1.3600	1.3000	1.3100	-5.755%	116	6,053	-51.145%
2025-08-18	1.3800	1.4100	1.3700	1.3900	-0.714%	137	6,014	-53.957%
2025-08-15	1.5000	1.5200	1.4000	1.4000	-10.828%	189	5,952	-54.286%
2025-08-14	1.5700	1.5700	1.5700	1.5700	+4.667%	1	5,904	-59.236%
2025-08-13	1.6500	1.6500	1.5000	1.5000	-9.091%	46	5,904	-57.333%
2025-08-12	1.5700	1.6500	1.5700	1.6500	+3.125%	19	5,865	-61.212%
2025-08-11	1.5900	1.6600	1.5900	1.6000	-0.621%	21	5,861	-60.000%
2025-08-08	1.6000	1.6100	1.6000	1.6100	-9.040%	11	5,853	-60.248%
2025-08-07	1.8100	1.8100	1.7600	1.7700	+1.724%	6	5,853	-63.842%
2025-08-06	1.7700	1.8000	1.7400	1.7400	+1.163%	14	5,853	-63.218%
2025-08-05	1.7000	1.7500	1.7000	1.7200	-1.714%	144	5,850	-62.791%
2025-08-04	1.7900	1.7900	1.7300	1.7500	+1.744%	12	5,857	-63.429%
2025-08-01	1.7900	1.7900	1.7200	1.7200	+3.614%	3	5,856	-62.791%
2025-07-31	1.6600	1.6600	1.6200	1.6600	-3.488%	3	5,855	-61.446%
2025-07-30	1.7000	1.7200	1.6800	1.7200	+1.176%	14	5,855	-62.791%
2025-07-29	1.6500	1.7100	1.6300	1.7000	-2.299%	31	5,847	-62.353%
2025-07-28	1.7900	1.7900	1.7300	1.7400	+6.098%	9	5,844	-63.218%
2025-07-25	1.6500	1.6900	1.6000	1.6400	+1.863%	39	5,841	-60.976%
2025-07-24	1.5900	1.6300	1.5500	1.6100	-5.848%	20	5,833	-60.248%
2025-07-23	1.7100	1.7600	1.6900	1.7100	+0.588%	34	5,831	-62.573%
2025-07-22	1.5500	1.7000	1.5500	1.7000	-0.585%	136	5,814	-62.353%
2025-07-21	1.9300	2.0500	1.6100	1.7100	-23.318%	105	5,763	-62.573%
2025-07-18	2.2100	2.2700	2.2100	2.2300	+2.294%	28	5,773	-71.300%
2025-07-17	2.2300	2.2300	2.1700	2.1800	+3.318%	59	5,771	-70.642%
2025-07-16	2.1500	2.1600	2.1000	2.1100	-1.860%	27	5,756	-69.668%
2025-07-15	2.0900	2.1700	2.0700	2.1500	+4.369%	118	5,756	-70.233%
2025-07-14	2.0100	2.0600	2.0100	2.0600	+0.488%	4	5,703	-68.932%
2025-07-11	2.0200	2.0600	2.0200	2.0500	+3.015%	31	5,709	-68.780%
2025-07-10	1.9700	2.0000	1.9400	1.9900	-2.451%	29	5,697	-67.839%
2025-07-09	1.9700	2.1400	1.9700	2.0400	+4.082%	24	5,685	-68.627%
2025-07-08	2.0400	2.0400	1.9000	1.9600	-4.854%	17	5,682	-67.347%
2025-07-07	2.0600	2.0600	1.9800	2.0600	+8.421%	29	5,677	-68.932%
2025-07-03	1.8900	1.9500	1.8900	1.9000	0.000%	4	5,677	-66.316%
2025-07-02	1.8600	1.9700	1.8600	1.9000	+2.703%	25	5,677	-66.316%
2025-07-01	1.9600	1.9800	1.8500	1.8500	-7.500%	136	5,710	-65.405%
2025-06-30	2.0500	2.1200	2.0000	2.0000	-10.314%	5	5,687	-68.000%
2025-06-27	2.2000	2.3100	2.1500	2.2300	-0.889%	24	5,687	-71.300%
2025-06-26	2.2800	2.2900	2.2300	2.2500	+2.273%	123	5,669	-71.556%
2025-06-25	2.2400	2.2600	2.2000	2.2000	+5.263%	6	5,566	-70.909%
2025-06-24	2.1300	2.1300	2.0000	2.0900	-8.333%	7	5,565	-69.378%
2025-06-23	2.4000	2.4400	2.2800	2.2800	-7.692%	463	5,564	-71.930%
2025-06-20	2.3700	2.4700	2.3700	2.4700	0.000%	46	5,361	-74.089%
2025-06-18	2.4900	2.5900	2.4300	2.4700	+0.407%	14	5,365	-74.089%
2025-06-17	2.4200	2.4600	2.3800	2.4600	+3.797%	12	5,365	-73.984%
2025-06-16	2.3000	2.3700	2.1500	2.3700	+9.722%	37	5,363	-72.996%
2025-06-13	2.2200	2.2200	2.1600	2.1600	-1.370%	4	5,366	-70.370%
2025-06-12	2.0600	2.2300	2.0600	2.1900	+11.735%	4	5,366	-70.776%
2025-06-11	2.0400	2.0800	1.9600	1.9600	-0.508%	18	5,366	-67.347%
2025-06-10	1.9700	2.0200	1.9700	1.9700	-4.369%	11	5,367	-67.513%
2025-06-09	2.0100	2.0600	1.9800	2.0600	-5.505%	7	5,368	-68.932%
2025-06-05	2.1700	2.2400	2.1700	2.1800	-3.111%	59	5,369	-70.642%
2025-06-04	2.1300	2.2500	2.1100	2.2500	+5.634%	28	5,374	-71.556%
2025-06-02	2.1500	2.1500	2.0700	2.1300	+0.472%	8	5,372	-69.953%
2025-05-30	2.2500	2.2500	2.0600	2.1200	-7.424%	16	5,369	-69.811%
2025-05-29	2.3100	2.3100	2.2200	2.2900	+1.327%	6	5,369	-72.052%
2025-05-28	2.3200	2.3200	2.2500	2.2600	+4.630%	6	5,368	-71.681%
2025-05-27	2.2000	2.2000	2.1200	2.1600	+0.465%	17	5,369	-70.370%
2025-05-22	2.1200	2.2000	2.0800	2.1500	+1.415%	95	5,368	-70.233%
2025-05-21	2.0600	2.1500	2.0600	2.1200	+7.071%	29	5,444	-69.811%
2025-05-20	1.9900	2.0000	1.9200	1.9800	0.000%	11	5,469	-67.677%
2025-05-19	2.0700	2.0900	1.9800	1.9800	-4.808%	37	5,471	-67.677%
2025-05-16	2.1000	2.2500	2.0300	2.0800	-14.403%	240	5,454	-69.231%
2025-05-14	2.4500	2.4500	2.3500	2.4300	+1.250%	6	5,367	-73.663%
2025-05-13	2.4000	2.4000	2.2900	2.4000	-2.041%	15	5,368	-73.333%
2025-05-12	2.4200	2.4600	2.3700	2.4500	+5.603%	10	5,371	-73.878%
2025-05-09	2.2900	2.3200	2.2900	2.3200	+3.111%	8	5,371	-72.414%
2025-05-08	2.2000	2.2700	2.1700	2.2500	-3.017%	24	5,371	-71.556%
2025-05-07	2.2500	2.4200	2.2500	2.3200	+3.111%	28	5,371	-72.414%
2025-05-06	2.3600	2.3600	2.2500	2.2500	-5.462%	6	5,390	-71.556%
2025-05-05	2.3800	2.3800	2.3800	2.3800	+3.478%	2	5,384	-73.109%
2025-05-02	2.3200	2.3600	2.2800	2.3000	-6.504%	20	5,382	-72.174%
2025-05-01	2.3400	2.4600	2.3100	2.4600	+6.957%	164	5,374	-73.984%
2025-04-30	2.2500	2.3000	2.2500	2.3000	-5.738%	16	5,373	-72.174%
2025-04-29	2.5600	2.5600	2.4400	2.4400	-7.576%	12	5,358	-73.770%
2025-04-28	2.6400	2.8000	2.6400	2.6400	-1.124%	25	5,360	-75.758%
2025-04-25	2.7800	2.9700	2.6700	2.6700	+7.229%	162	5,369	-76.030%
2025-04-24	2.4500	2.5600	2.4200	2.4900	-10.108%	24	5,384	-74.297%
2025-04-23	2.6600	2.7700	2.5500	2.7700	+6.538%	29	5,384	-76.895%
2025-04-22	2.8100	2.8100	2.5800	2.6000	-2.985%	26	5,384	-75.385%
2025-04-21	2.5100	2.8500	2.5100	2.6800	+14.043%	64	5,390	-76.119%
2025-04-16	2.1600	2.4200	2.1400	2.3500	+9.302%	85	5,402	-72.766%
2025-04-15	2.1900	2.2500	2.1400	2.1500	-4.867%	49	5,410	-70.233%
2025-04-14	2.5400	2.5400	2.1600	2.2600	-9.237%	15	5,362	-71.681%
2025-04-11	2.6300	2.6300	2.4900	2.4900	-11.702%	8	5,350	-74.297%
2025-04-10	3.0000	3.2500	2.8000	2.8200	-2.759%	15	5,351	-77.305%
2025-04-09	2.8700	2.9000	2.8400	2.9000	-12.121%	5	5,338	-77.931%
2025-04-08	3.3000	3.3000	3.3000	3.3000	-8.333%	1	5,338	-80.606%
2025-04-07	3.4000	3.6000	3.4000	3.6000	+18.033%	20	5,338	-82.222%
2025-04-04	2.6400	3.0500	2.6400	3.0500	+51.741%	742	5,357	-79.016%
2025-04-03	1.9200	2.0200	1.9000	2.0100	-4.286%	26	5,357	-68.159%
2025-04-02	2.0100	2.1000	1.9200	2.1000	+2.941%	26	5,358	-69.524%
2025-04-01	1.9800	2.0400	1.9100	2.0400	+4.615%	53	5,336	-68.627%
2025-03-31	2.1700	2.1700	1.9300	1.9500	-1.515%	14	5,319	-67.179%
2025-03-28	2.0300	2.0300	1.9600	1.9800	+2.591%	36	5,313	-67.677%
2025-03-27	1.9700	1.9900	1.9100	1.9300	-6.763%	34	5,313	-66.839%
2025-03-26	2.1000	2.1600	2.0400	2.0700	-6.335%	124	5,312	-69.082%
2025-03-25	2.1800	2.2900	2.1400	2.2100	+1.376%	42	5,243	-71.041%
2025-03-24	2.0800	2.2000	2.0700	2.1800	-3.540%	72	5,214	-70.642%
2025-03-21	2.2700	2.2700	2.1700	2.2600	+0.444%	80	5,174	-71.681%
2025-03-20	2.2700	2.3000	2.1500	2.2500	+2.273%	42	5,159	-71.556%
2025-03-19	2.1600	2.2000	2.1600	2.2000	+2.326%	5	5,135	-70.909%
2025-03-18	2.1300	2.1500	2.1300	2.1500	-4.444%	7	5,135	-70.233%
2025-03-17	2.3600	2.3600	2.2500	2.2500	-6.250%	44	5,132	-71.556%
2025-03-14	2.5200	2.5200	2.4000	2.4000	-10.112%	36	5,114	-73.333%
2025-03-12	2.9700	3.2000	2.6700	2.6700	+7.229%	41	5,103	-76.030%
2025-03-11	2.6000	2.6900	2.4900	2.4900	+24.500%	91	5,113	-74.297%
2025-03-10	2.0000	2.0000	1.8500	2.0000	-0.990%	79	5,091	-68.000%
2025-03-07	2.1000	2.1000	1.9900	2.0200	-7.339%	6,136	5,116	-68.317%
2025-03-06	2.4000	2.4200	2.1800	2.1800	-12.097%	5	4,087	-70.642%
2025-03-05	2.5100	2.5700	2.4800	2.4800	+5.983%	35	4,088	-74.194%
2025-03-04	2.1500	2.3400	2.1500	2.3400	+4.464%	33	4,079	-72.650%
2025-03-03	2.4000	2.4000	2.2400	2.2400	-8.197%	12	4,068	-71.429%
2025-02-28	2.4000	2.4400	2.4000	2.4400	+7.018%	14	4,066	-73.770%
2025-02-27	2.2900	2.2900	2.1900	2.2800	+0.441%	25	4,059	-71.930%
2025-02-26	2.1200	2.2800	2.1200	2.2700	+8.612%	22	4,034	-71.806%
2025-02-25	2.0500	2.1000	2.0500	2.0900	-1.415%	4	4,018	-69.378%
2025-02-24	2.1000	2.1200	2.0200	2.1200	-2.304%	24	4,018	-69.811%
2025-02-21	2.2600	2.2600	2.1100	2.1700	-5.240%	26	4,007	-70.507%
2025-02-20	2.3000	2.3000	2.2700	2.2900	-1.717%	4	4,006	-72.052%
2025-02-19	2.4900	2.4900	2.2900	2.3300	-2.917%	70	4,005	-72.532%
2025-02-18	2.4000	2.4000	2.4000	2.4000	-6.615%	2	4,002	-73.333%
2025-02-14	2.5500	2.5800	2.5200	2.5700	-0.388%	62	3,997	-75.097%
2025-02-13	2.6000	2.6000	2.5800	2.5800	-4.444%	23	3,997	-75.194%
2025-02-12	2.7000	2.7000	2.7000	2.7000	-1.818%	1	3,997	-76.296%
2025-02-11	2.7800	2.7800	2.7500	2.7500	-5.172%	50	3,997	-76.727%
2025-02-07	2.9000	2.9000	2.9000	2.9000	-1.695%	8	4,002	-77.931%
2025-02-06	2.8900	2.9500	2.8900	2.9500	+4.240%	24	4,002	-78.305%
2025-02-05	2.8800	2.8800	2.8300	2.8300	-4.068%	37	3,978	-77.385%
2025-02-04	2.9500	2.9500	2.9000	2.9500	-0.673%	21	3,978	-78.305%
2025-02-03	2.9700	2.9700	2.9700	2.9700	-1.656%	3	3,957	-78.451%
2025-01-31	2.9900	3.0300	2.9800	3.0200	+0.667%	52	3,934	-78.808%
2025-01-30	2.8500	3.0000	2.8500	3.0000	+8.696%	30	3,934	-78.667%
2025-01-28	2.6100	2.7600	2.6100	2.7600	+5.344%	29	3,919	-76.812%
2025-01-27	2.6700	2.8700	2.6200	2.6200	-9.655%	151	3,919	-75.573%
2025-01-24	2.8000	2.9000	2.7800	2.9000	-4.918%	70	3,931	-77.931%
2025-01-23	3.0700	3.1500	3.0500	3.0500	-4.688%	48	3,941	-79.016%
2025-01-22	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,911	-80.000%
2025-01-21	3.1500	3.2500	3.1500	3.2000	-5.882%	11	3,911	-80.000%
2025-01-17	3.4000	3.4200	3.4000	3.4000	-5.556%	34	3,906	-81.176%
2025-01-16	3.6000	3.6000	3.5500	3.6000	+1.408%	41	3,906	-82.222%
2025-01-15	3.5000	3.5500	3.5000	3.5500	-1.389%	21	3,869	-81.972%
2025-01-13	3.7000	3.7000	3.6000	3.6000	-4.000%	205	3,864	-82.222%
2025-01-10	3.7500	3.7900	3.7300	3.7500	+2.180%	4,068	3,664	-82.933%
2025-01-08	3.7000	3.7000	3.6700	3.6700	+1.944%	8	1,982	-82.561%
2025-01-07	3.4000	3.6000	3.4000	3.6000	+8.108%	47	1,982	-82.222%
2025-01-06	3.1000	3.3800	3.1000	3.3300	+7.419%	35	1,953	-80.781%
2025-01-03	3.1000	3.1200	3.0600	3.1000	-6.627%	28	1,923	-79.355%
2025-01-02	3.2000	3.3300	3.2000	3.3200	-0.300%	15	1,918	-80.723%
2024-12-31	3.3300	3.3300	3.3300	3.3300	-0.597%	10	1,913	-80.781%
2024-12-30	3.3500	3.4500	3.3000	3.3500	+2.761%	43	1,913	-80.896%
2024-12-27	3.2000	3.3100	3.2000	3.2600	-0.912%	72	1,870	-80.368%
2024-12-26	3.2900	3.2900	3.2900	3.2900	+0.305%	1	1,834	-80.547%
2024-12-24	3.3000	3.3000	3.2800	3.2800	+0.923%	22	1,821	-80.488%
2024-12-23	3.2500	3.2500	3.2500	3.2500	+0.309%	1	1,821	-80.308%
2024-12-20	3.2400	3.2400	3.2400	3.2400	-1.818%	22	1,820	-80.247%
2024-12-19	3.2800	3.3100	3.2800	3.3000	+5.096%	261	1,798	-80.606%
2024-12-18	3.0800	3.2000	3.0800	3.1400	+1.290%	171	1,569	-79.618%
2024-12-17	3.0800	3.1000	3.0300	3.1000	-0.958%	55	1,621	-79.355%
2024-12-16	2.9500	3.1500	2.9100	3.1300	+10.601%	25	1,542	-79.553%
2024-12-12	2.7700	2.8300	2.7600	2.8300	0.000%	114	1,542	-77.385%
2024-12-11	2.7300	2.8300	2.7300	2.8300	+5.597%	12	1,430	-77.385%
2024-12-10	2.7000	2.7000	2.6800	2.6800	0.000%	2	1,418	-76.119%
2024-12-09	2.5800	2.6900	2.5800	2.6800	-3.249%	21	1,416	-76.119%
2024-12-06	2.8200	2.8200	2.7000	2.7700	+4.135%	54	1,402	-76.895%