Dark

VZ20270115P38
VZ Jan 15 2027 38.00 Put (VZ270115P00038000)
option OPRA

EOD

Sep 17, 2026

0.2300+43.750%(+0.0700)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2200	0.2300	0.2200	0.2300	+43.750%	14	12,324	0.000%
2026-09-16	0.1600	0.1600	0.1600	0.1600	+14.286%	2	12,326	+43.750%
2026-09-15	0.1500	0.1500	0.1400	0.1400	-30.000%	5	12,328	+64.286%
2026-09-14	0.1800	0.2000	0.1800	0.2000	+11.111%	12	12,328	+15.000%
2026-09-11	0.1800	0.1800	0.1800	0.1800	-28.000%	1	12,339	+27.778%
2026-09-10	0.2500	0.2500	0.2500	0.2500	+19.048%	13	12,338	-8.000%
2026-09-08	0.2200	0.2200	0.2100	0.2100	+5.000%	5	12,330	+9.524%
2026-09-04	0.1900	0.2200	0.1800	0.2000	+5.263%	30	12,310	+15.000%
2026-09-03	0.2000	0.2200	0.1900	0.1900	-9.524%	26	12,310	+21.053%
2026-09-01	0.2000	0.2200	0.2000	0.2100	-8.696%	14	12,327	+9.524%
2026-08-31	0.2300	0.2300	0.2300	0.2300	-17.857%	18	12,325	0.000%
2026-08-27	0.2500	0.2900	0.2500	0.2800	+33.333%	219	12,341	-17.857%
2026-08-26	0.2300	0.2300	0.2100	0.2100	-16.000%	8	12,554	+9.524%
2026-08-25	0.2400	0.2800	0.2400	0.2500	0.000%	11	12,557	-8.000%
2026-08-24	0.2700	0.2700	0.2500	0.2500	-16.667%	12	12,565	-8.000%
2026-08-21	0.3000	0.3000	0.3000	0.3000	-14.286%	2	12,569	-23.333%
2026-08-20	0.3400	0.3500	0.3400	0.3500	0.000%	40	12,571	-34.286%
2026-08-19	0.3400	0.3500	0.3100	0.3500	0.000%	50	12,551	-34.286%
2026-08-18	0.3500	0.3500	0.3200	0.3500	-2.778%	29	12,541	-34.286%
2026-08-17	0.3800	0.4100	0.3600	0.3600	0.000%	32	12,570	-36.111%
2026-08-13	0.4400	0.4400	0.3600	0.3600	-29.412%	25	12,577	-36.111%
2026-08-11	0.5200	0.5300	0.5100	0.5100	-1.923%	77	12,595	-54.902%
2026-08-10	0.6600	0.6600	0.5200	0.5200	-24.638%	9	12,597	-55.769%
2026-08-07	0.6900	0.6900	0.6900	0.6900	+13.115%	2	12,605	-66.667%
2026-08-06	0.6000	0.6100	0.6000	0.6100	-18.667%	60	12,605	-62.295%
2026-08-05	0.7500	0.8700	0.7500	0.7500	+13.636%	131	12,640	-69.333%
2026-08-04	0.6100	0.6900	0.6100	0.6600	+15.789%	12	12,553	-65.152%
2026-08-03	0.5900	0.5900	0.5700	0.5700	-18.571%	7	12,554	-59.649%
2026-07-31	0.7000	0.7000	0.7000	0.7000	0.000%	2	12,553	-67.143%
2026-07-30	0.7000	0.7000	0.7000	0.7000	-6.667%	56	12,555	-67.143%
2026-07-29	0.5000	0.7500	0.5000	0.7500	+29.310%	18	12,503	-69.333%
2026-07-28	0.5100	0.5800	0.4300	0.5800	0.000%	55	12,512	-60.345%
2026-07-27	0.6200	0.6400	0.5700	0.5800	-26.582%	185	12,505	-60.345%
2026-07-24	0.9600	0.9600	0.7400	0.7900	-34.167%	298	12,669	-70.886%
2026-07-23	1.0100	1.2000	1.0000	1.2000	+17.647%	19	12,547	-80.833%
2026-07-22	1.0000	1.0300	0.9900	1.0200	-12.821%	9	12,555	-77.451%
2026-07-21	1.1900	1.2100	1.1700	1.1700	-7.143%	79	12,553	-80.342%
2026-07-20	1.3200	1.3200	1.2400	1.2600	+3.279%	7	12,565	-81.746%
2026-07-17	1.1100	1.3000	1.1100	1.2200	-6.154%	79	12,559	-81.148%
2026-07-16	1.2000	1.3000	1.2000	1.3000	-17.722%	12	12,590	-82.308%
2026-07-15	1.5000	1.6000	1.5000	1.5800	-3.067%	63	12,591	-85.443%
2026-07-14	1.5500	1.6300	1.5500	1.6300	+3.822%	60	12,569	-85.890%
2026-07-13	1.5500	1.5800	1.4900	1.5700	-9.770%	294	12,558	-85.350%
2026-07-10	1.6900	1.7400	1.6700	1.7400	-8.421%	80	12,402	-86.782%
2026-07-09	2.0000	2.0000	1.8900	1.9000	+7.955%	591	12,401	-87.895%
2026-07-08	1.7700	1.8400	1.7200	1.7600	-5.376%	68	12,410	-86.932%
2026-07-07	1.6900	1.8600	1.6900	1.8600	-8.824%	114	12,408	-87.634%
2026-07-06	1.9200	2.0800	1.9100	2.0400	+3.553%	542	12,394	-88.725%
2026-07-02	1.7600	2.3500	1.7600	1.9700	-1.500%	687	12,244	-88.325%
2026-07-01	1.8100	2.0600	1.7300	2.0000	+8.108%	304	12,244	-88.500%
2026-06-30	1.3500	1.8500	1.3500	1.8500	+38.060%	330	12,108	-87.568%
2026-06-29	1.1300	1.6700	1.1300	1.3400	+42.553%	673	12,078	-82.836%
2026-06-26	0.9200	0.9400	0.8700	0.9400	-8.738%	226	12,129	-75.532%
2026-06-25	1.0100	1.0600	1.0000	1.0300	0.000%	52	11,993	-77.670%
2026-06-24	0.9200	1.0400	0.9200	1.0300	+19.767%	11	11,968	-77.670%
2026-06-23	1.0000	1.0000	0.8600	0.8600	-21.818%	75	11,959	-73.256%
2026-06-22	1.0500	1.1000	1.0500	1.1000	+2.804%	9	11,958	-79.091%
2026-06-18	1.0400	1.1600	1.0400	1.0700	0.000%	116	11,942	-78.505%
2026-06-17	1.0800	1.1700	1.0700	1.0700	+13.830%	119	11,942	-78.505%
2026-06-16	0.9000	0.9400	0.9000	0.9400	+14.634%	228	11,942	-75.532%
2026-06-15	0.7700	0.8200	0.7700	0.8200	-4.651%	4	11,978	-71.951%
2026-06-12	0.9500	0.9600	0.8600	0.8600	-17.308%	69	11,978	-73.256%
2026-06-10	1.0400	1.0400	1.0400	1.0400	-7.143%	61	11,978	-77.885%
2026-06-09	1.2500	1.2500	1.1200	1.1200	-7.438%	494	12,039	-79.464%
2026-06-08	1.1600	1.2300	1.1400	1.2100	+2.542%	9	11,763	-80.992%
2026-06-05	0.9600	1.2400	0.9600	1.1800	-13.869%	220	11,768	-80.508%
2026-06-04	1.0500	1.3700	1.0500	1.3700	+47.312%	184	11,673	-83.212%
2026-06-03	0.9000	0.9300	0.8600	0.9300	+16.250%	54	11,614	-75.269%
2026-06-01	0.8300	0.8300	0.8000	0.8000	-1.235%	3	11,587	-71.250%
2026-05-29	0.8300	0.8500	0.8100	0.8100	+6.579%	202	11,585	-71.605%
2026-05-28	0.7200	0.7600	0.7200	0.7600	+4.110%	61	11,594	-69.737%
2026-05-26	0.7300	0.7300	0.7300	0.7300	+4.286%	1	11,584	-68.493%
2026-05-22	0.7300	0.7300	0.7000	0.7000	-5.405%	14	11,584	-67.143%
2026-05-21	0.7400	0.7400	0.7400	0.7400	-10.843%	1	11,589	-68.919%
2026-05-20	0.8200	0.8300	0.8200	0.8300	-9.783%	85	11,589	-72.289%
2026-05-19	0.9200	0.9200	0.9200	0.9200	-6.122%	1	11,599	-75.000%
2026-05-18	1.0300	1.0300	0.9700	0.9800	+4.255%	39	11,599	-76.531%
2026-05-14	0.9200	0.9500	0.9200	0.9400	+3.297%	176	11,599	-75.532%
2026-05-13	0.8500	0.9200	0.8300	0.9100	+9.639%	241	11,482	-74.725%
2026-05-12	0.8600	0.8600	0.8300	0.8300	-11.702%	62	11,482	-72.289%
2026-05-11	0.9200	0.9400	0.8400	0.9400	-5.051%	72	11,482	-75.532%
2026-05-06	0.9400	0.9900	0.9400	0.9900	+5.319%	16	11,596	-76.768%
2026-05-04	0.9400	0.9400	0.9400	0.9400	+5.618%	1	11,590	-75.532%
2026-05-01	0.8900	0.8900	0.8900	0.8900	-2.198%	1	11,590	-74.157%
2026-04-30	0.9500	0.9700	0.9100	0.9100	-17.273%	15	11,590	-74.725%
2026-04-29	1.0700	1.1000	1.0100	1.1000	+6.796%	25	11,589	-79.091%
2026-04-28	1.0200	1.0300	0.9100	1.0300	+3.000%	105	11,568	-77.670%
2026-04-27	0.9100	1.0100	0.9100	1.0000	-12.281%	81	11,563	-77.000%
2026-04-24	1.1400	1.1400	1.1400	1.1400	+8.571%	1	11,526	-79.825%
2026-04-23	1.0500	1.0500	1.0500	1.0500	-13.223%	8	11,525	-78.095%
2026-04-22	1.2000	1.2100	1.1400	1.2100	+15.238%	4	11,521	-80.992%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-8.696%	1	11,516	-78.095%
2026-04-20	1.1000	1.1500	1.1000	1.1500	-1.709%	32	11,516	-80.000%
2026-04-17	1.1500	1.1700	1.1300	1.1700	+0.862%	433	11,513	-80.342%
2026-04-16	1.1800	1.2000	1.1600	1.1600	-15.942%	118	11,302	-80.172%
2026-04-15	1.2800	1.3800	1.2800	1.3800	-1.429%	57	11,189	-83.333%
2026-04-14	1.5100	1.5600	1.4000	1.4000	-4.110%	25	11,137	-83.571%
2026-04-13	1.3700	1.4600	1.3700	1.4600	+13.178%	22	11,128	-84.247%
2026-04-10	1.2500	1.2900	1.2400	1.2900	+7.500%	40	11,134	-82.171%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-0.826%	12	11,100	-80.833%
2026-04-08	1.3300	1.3300	1.2100	1.2100	+2.542%	17	11,088	-80.992%
2026-04-07	1.1800	1.1800	1.1800	1.1800	+4.425%	11	11,076	-80.508%
2026-04-06	1.0800	1.1300	1.0800	1.1300	-3.419%	211	11,065	-79.646%
2026-04-02	1.1400	1.1700	1.1400	1.1700	+1.739%	13	11,131	-80.342%
2026-03-31	1.2000	1.2200	1.0900	1.1500	-0.862%	157	11,131	-80.000%
2026-03-30	1.1500	1.1600	1.1500	1.1600	+4.505%	25	11,120	-80.172%
2026-03-27	1.0900	1.1200	1.0800	1.1100	+5.714%	33	11,096	-79.279%
2026-03-26	1.0200	1.0500	0.9800	1.0500	+1.942%	98	11,067	-78.095%
2026-03-24	1.0500	1.0500	0.9600	1.0300	-2.830%	738	11,038	-77.670%
2026-03-23	1.0900	1.1000	1.0600	1.0600	-11.667%	120	10,424	-78.302%
2026-03-20	1.1700	1.2000	1.1500	1.2000	-4.762%	80	10,414	-80.833%
2026-03-19	1.1200	1.2600	1.1100	1.2600	+0.800%	60	10,385	-81.746%
2026-03-18	1.0800	1.2500	1.0800	1.2500	+31.579%	2,988	10,395	-81.600%
2026-03-17	0.9500	0.9500	0.9500	0.9500	+4.396%	1	9,341	-75.789%
2026-03-13	0.9000	0.9200	0.9000	0.9100	-9.000%	92	9,341	-74.725%
2026-03-12	1.0600	1.0600	0.9800	1.0000	-2.913%	1,601	9,361	-77.000%
2026-03-11	1.0500	1.0500	1.0300	1.0300	-2.830%	94	9,490	-77.670%
2026-03-09	1.1000	1.1000	1.0600	1.0600	+10.417%	2	9,440	-78.302%
2026-03-06	0.9500	1.0100	0.9500	0.9600	+4.348%	23	9,439	-76.042%
2026-03-05	0.8800	0.9200	0.8800	0.9200	+8.235%	5	9,425	-75.000%
2026-03-04	0.8500	0.8500	0.8500	0.8500	-7.609%	2	9,427	-72.941%
2026-03-03	1.1000	1.2000	0.9200	0.9200	-8.000%	123	9,429	-75.000%
2026-03-02	1.0000	1.0000	1.0000	1.0000	+5.263%	20	9,485	-77.000%
2026-02-27	0.9600	0.9700	0.9500	0.9500	-5.941%	9	9,485	-75.789%
2026-02-26	0.9300	1.0100	0.9300	1.0100	+6.316%	5	9,488	-77.228%
2026-02-25	0.9200	0.9500	0.9200	0.9500	+2.151%	76	9,426	-75.789%
2026-02-24	0.9100	0.9300	0.9100	0.9300	0.000%	36	9,426	-75.269%
2026-02-23	0.9300	0.9400	0.8600	0.9300	-14.679%	105	9,390	-75.269%
2026-02-20	0.9500	1.0900	0.9500	1.0900	+9.000%	6	9,349	-78.899%
2026-02-19	1.0000	1.0000	1.0000	1.0000	-9.910%	5	9,348	-77.000%
2026-02-18	1.0500	1.1100	1.0500	1.1100	+0.909%	54	9,348	-79.279%
2026-02-13	1.0500	1.1000	1.0500	1.1000	+8.911%	5	9,344	-79.091%
2026-02-12	0.9000	1.1300	0.9000	1.0100	0.000%	19	9,344	-77.228%
2026-02-11	1.2400	1.2400	0.9600	1.0100	-18.548%	79	9,367	-77.228%
2026-02-09	1.1100	1.4000	1.1100	1.2400	-7.463%	34	9,344	-81.452%
2026-02-06	1.3400	1.3500	1.3400	1.3400	+12.605%	31	9,345	-82.836%
2026-02-05	1.2400	1.2400	1.1900	1.1900	+7.207%	2	9,366	-80.672%
2026-02-04	1.3000	1.3000	1.1100	1.1100	-7.500%	103	9,368	-79.279%
2026-02-03	1.2300	1.3000	1.1500	1.2000	-13.669%	104	9,322	-80.833%
2026-02-02	1.4600	1.4700	1.3900	1.3900	-6.711%	81	9,411	-83.453%
2026-01-30	2.1900	2.1900	1.4800	1.4900	-49.147%	1,736	9,486	-84.564%
2026-01-29	2.9300	2.9800	2.7700	2.9300	-3.934%	50	9,184	-92.150%
2026-01-28	2.9500	3.0500	2.9000	3.0500	0.000%	81	9,169	-92.459%
2026-01-27	3.0000	3.1500	3.0000	3.0500	+1.667%	47	9,105	-92.459%
2026-01-26	2.9900	3.0000	2.9500	3.0000	-3.226%	6	9,087	-92.333%
2026-01-23	3.1500	3.2300	3.0500	3.1000	+3.333%	81	9,085	-92.581%
2026-01-22	2.9800	3.0000	2.9200	3.0000	-3.846%	333	9,122	-92.333%
2026-01-21	3.2000	3.2000	3.1000	3.1200	-4.000%	117	8,968	-92.628%
2026-01-20	3.4500	3.4500	3.2400	3.2500	-0.612%	109	8,957	-92.923%
2026-01-16	3.2500	3.3000	3.2000	3.2700	+2.188%	217	8,711	-92.966%
2026-01-15	3.2000	3.2000	3.1000	3.2000	+3.226%	285	8,711	-92.813%
2026-01-14	3.1400	3.1400	3.0500	3.1000	-4.615%	297	8,549	-92.581%
2026-01-13	3.0000	3.4000	3.0000	3.2500	+8.333%	428	8,294	-92.923%
2026-01-12	3.1500	3.1500	2.8500	3.0000	+2.389%	10	7,887	-92.333%
2026-01-09	3.0000	3.0000	2.9300	2.9300	-1.347%	55	7,881	-92.150%
2026-01-08	3.1800	3.1800	2.9000	2.9700	-5.714%	401	7,852	-92.256%
2026-01-06	3.1000	3.2800	3.1000	3.1500	0.000%	76	7,478	-92.698%
2026-01-05	3.1500	3.2700	3.0700	3.1500	+5.000%	173	7,414	-92.698%
2026-01-02	3.0500	3.0500	2.9500	3.0000	+1.695%	61	7,242	-92.333%
2025-12-31	2.9900	3.0500	2.8200	2.9500	-0.673%	34	7,186	-92.203%
2025-12-30	3.0700	3.0700	2.9400	2.9700	-2.623%	39	7,186	-92.256%
2025-12-29	3.0400	3.0500	3.0400	3.0500	+1.667%	5	7,148	-92.459%
2025-12-26	3.1500	3.1500	3.0000	3.0000	-6.250%	30	7,145	-92.333%
2025-12-24	3.2000	3.3000	3.1900	3.2000	+1.587%	82	7,039	-92.813%
2025-12-19	3.1000	3.1500	3.1000	3.1500	+3.279%	7	7,039	-92.698%
2025-12-18	3.0500	3.0500	3.0500	3.0500	0.000%	51	7,033	-92.459%
2025-12-17	3.0500	3.0500	3.0500	3.0500	+2.694%	50	7,032	-92.459%
2025-12-16	2.9700	2.9700	2.9100	2.9700	-5.714%	22	6,982	-92.256%
2025-12-11	3.1100	3.1500	3.1100	3.1500	-4.545%	40	6,961	-92.698%
2025-12-10	3.3000	3.3900	3.3000	3.3000	+8.911%	4	6,950	-93.030%
2025-12-09	3.0900	3.0900	3.0300	3.0300	+7.447%	102	6,949	-92.409%
2025-12-04	2.8000	2.8200	2.8000	2.8200	-2.759%	101	6,849	-91.844%
2025-12-03	2.9000	2.9000	2.9000	2.9000	-16.427%	1	6,897	-92.069%
2025-12-02	3.4700	3.4700	3.4700	3.4700	+16.835%	1	6,897	-93.372%
2025-12-01	2.9700	2.9700	2.9700	2.9700	+3.125%	311	6,896	-92.256%
2025-11-28	2.8800	2.8800	2.8800	2.8800	-2.703%	1	6,586	-92.014%
2025-11-26	2.9700	2.9700	2.8700	2.9600	-3.896%	962	5,875	-92.230%
2025-11-25	3.0200	3.1200	3.0000	3.0800	-3.750%	201	5,875	-92.532%
2025-11-24	3.1500	3.2000	3.1500	3.2000	+15.108%	75	5,866	-92.813%
2025-11-21	2.8600	2.8600	2.7800	2.7800	-8.251%	39	5,856	-91.727%
2025-11-19	3.2200	3.2200	3.0300	3.0300	+7.067%	104	5,858	-92.409%
2025-11-18	2.8300	2.8300	2.8300	2.8300	+2.536%	1	5,758	-91.873%
2025-11-13	2.7700	2.7700	2.7500	2.7600	-6.441%	26	5,759	-91.667%
2025-11-12	2.9500	2.9500	2.9500	2.9500	-3.279%	2	5,759	-92.203%
2025-11-11	3.1500	3.1500	3.0500	3.0500	-6.154%	3	5,761	-92.459%
2025-11-10	3.4500	3.4500	3.2500	3.2500	-1.515%	2	5,760	-92.923%
2025-11-07	3.4000	3.4000	3.3000	3.3000	-4.348%	12	5,758	-93.030%
2025-11-06	3.4500	3.4500	3.4500	3.4500	+0.583%	23	5,770	-93.333%
2025-11-05	3.4300	3.4300	3.4300	3.4300	-7.297%	2	5,755	-93.294%
2025-11-03	3.7000	3.7000	3.7000	3.7000	+7.872%	5	5,752	-93.784%
2025-10-31	3.7700	3.8000	3.4300	3.4300	-9.737%	110	5,752	-93.294%
2025-10-30	3.4700	3.8000	3.4700	3.8000	+12.426%	8	5,695	-93.947%
2025-10-29	3.8500	3.8500	3.3800	3.3800	-9.626%	2	5,690	-93.195%
2025-10-28	3.7000	3.7400	3.6900	3.7400	+1.355%	14	5,690	-93.850%
2025-10-27	3.8500	3.8500	3.6900	3.6900	-8.437%	629	5,307	-93.767%
2025-10-24	4.0000	4.0600	4.0000	4.0300	-1.707%	4	5,307	-94.293%
2025-10-23	3.6700	4.1000	3.6700	4.1000	+4.592%	22	5,307	-94.390%
2025-10-22	3.9200	3.9200	3.9200	3.9200	+24.444%	1	5,303	-94.133%
2025-10-21	3.3700	3.3700	3.1500	3.1500	+0.962%	16	5,302	-92.698%
2025-10-20	3.2500	3.2500	3.1200	3.1200	-4.000%	2	5,302	-92.628%
2025-10-17	3.3000	3.3100	3.2500	3.2500	-5.797%	122	5,301	-92.923%
2025-10-14	3.4100	3.4500	3.4000	3.4500	-4.432%	78	5,270	-93.333%
2025-10-13	3.5200	3.6100	3.5200	3.6100	+6.176%	14	5,271	-93.629%
2025-10-10	3.1500	3.4000	3.1500	3.4000	+4.615%	29	5,264	-93.235%
2025-10-09	3.1000	3.2500	3.1000	3.2500	+5.178%	40	5,236	-92.923%
2025-10-08	3.1000	3.1200	3.0900	3.0900	-0.323%	3	5,215	-92.557%
2025-10-07	3.0800	3.1000	3.0500	3.1000	+10.714%	90	5,129	-92.581%
2025-10-06	2.9900	3.0500	2.8000	2.8000	+29.032%	28	5,129	-91.786%
2025-10-03	2.2200	2.2200	2.1700	2.1700	-7.265%	3	5,129	-89.401%
2025-10-02	2.3200	2.3700	2.3200	2.3400	+4.000%	3	5,129	-90.171%
2025-09-30	2.3900	2.3900	2.2200	2.2500	-5.462%	13	5,126	-89.778%
2025-09-29	2.3800	2.3800	2.3800	2.3800	+4.386%	5	5,125	-90.336%
2025-09-26	2.2800	2.2800	2.2800	2.2800	-3.797%	1	5,125	-89.912%
2025-09-25	2.3100	2.3700	2.3100	2.3700	-3.265%	4	5,125	-90.295%
2025-09-24	2.4500	2.4500	2.4500	2.4500	+2.941%	20	5,125	-90.612%
2025-09-23	2.4000	2.4600	2.3800	2.3800	-1.245%	27	5,111	-90.336%
2025-09-22	2.4600	2.4600	2.4100	2.4100	+7.111%	2	5,109	-90.456%
2025-09-19	2.2700	2.2700	2.2500	2.2500	-1.316%	16	5,109	-89.778%
2025-09-18	2.2000	2.2800	2.2000	2.2800	+8.057%	19	5,109	-89.912%
2025-09-17	2.0800	2.1100	2.0800	2.1100	-5.381%	28	5,110	-89.100%
2025-09-16	2.3500	2.3900	2.2300	2.2300	-0.446%	354	5,134	-89.686%
2025-09-15	2.2000	2.2400	2.2000	2.2400	-3.448%	22	5,093	-89.732%
2025-09-12	2.3400	2.3400	2.3200	2.3200	+1.754%	10	5,087	-90.086%
2025-09-11	2.2700	2.2800	2.2700	2.2800	-6.939%	65	5,092	-89.912%
2025-09-10	2.4400	2.5200	2.4400	2.4500	+3.376%	5	5,028	-90.612%
2025-09-09	2.4400	2.4400	2.3700	2.3700	-4.435%	4	5,027	-90.295%
2025-09-08	2.5000	2.5300	2.4300	2.4800	+12.727%	164	5,026	-90.726%
2025-09-05	2.1800	2.2500	2.1800	2.2000	0.000%	36	4,955	-89.545%
2025-09-04	2.1400	2.2000	2.1200	2.2000	-7.950%	43	4,925	-89.545%
2025-09-03	2.4100	2.4100	2.3700	2.3900	+7.175%	12	4,895	-90.377%
2025-09-02	2.1200	2.2700	2.1200	2.2300	+1.826%	16	4,896	-89.686%
2025-08-29	2.1300	2.2000	2.1300	2.1900	0.000%	8	4,891	-89.498%
2025-08-28	2.2800	2.2800	2.1800	2.1900	+0.459%	11	4,891	-89.498%
2025-08-27	2.2200	2.2200	2.1700	2.1800	-3.540%	68	4,890	-89.450%
2025-08-26	2.2500	2.2900	2.2300	2.2600	+4.630%	89	4,860	-89.823%
2025-08-25	2.1600	2.2200	2.1600	2.1600	+5.882%	31	4,860	-89.352%
2025-08-22	1.9500	2.0900	1.9500	2.0400	+2.000%	60	4,851	-88.725%
2025-08-21	1.9700	2.0400	1.9700	2.0000	-4.762%	51	4,813	-88.500%
2025-08-20	1.9500	2.1000	1.9500	2.1000	+2.439%	11	4,803	-89.048%
2025-08-19	1.9700	2.0500	1.9700	2.0500	-3.302%	113	4,799	-88.780%
2025-08-18	2.0700	2.1200	2.0700	2.1200	0.000%	23	4,729	-89.151%
2025-08-15	2.2200	2.2600	2.1200	2.1200	-11.667%	37	4,718	-89.151%
2025-08-14	2.3200	2.4000	2.3200	2.4000	+4.803%	4	4,683	-90.417%
2025-08-13	2.4000	2.4000	2.2600	2.2900	-4.979%	19	4,683	-89.956%
2025-08-12	2.4100	2.4500	2.3900	2.4100	-1.633%	30	4,666	-90.456%
2025-08-11	2.4300	2.4900	2.4200	2.4500	-0.407%	30	4,662	-90.612%
2025-08-08	2.4000	2.4600	2.4000	2.4600	-3.529%	2	4,659	-90.650%
2025-08-07	2.7000	2.7100	2.5500	2.5500	-3.409%	9	4,658	-90.980%
2025-08-06	2.7000	2.7000	2.6100	2.6400	+2.724%	6	4,655	-91.288%
2025-08-05	2.6100	2.6100	2.5700	2.5700	-1.908%	2	4,652	-91.051%
2025-08-04	2.6400	2.6600	2.6000	2.6200	+0.769%	26	4,653	-91.221%
2025-08-01	2.4500	2.6500	2.4500	2.6000	+4.839%	46	4,654	-91.154%
2025-07-31	2.5000	2.5100	2.4600	2.4800	-3.876%	51	4,690	-90.726%
2025-07-30	2.5400	2.6200	2.5400	2.5800	+1.575%	17	4,690	-91.085%
2025-07-29	2.5400	2.5900	2.4800	2.5400	-4.151%	9	4,688	-90.945%
2025-07-28	2.7000	2.7000	2.6000	2.6500	+5.159%	23	4,689	-91.321%
2025-07-25	2.4600	2.5500	2.4100	2.5200	+4.132%	23	4,685	-90.873%
2025-07-24	2.3900	2.4400	2.3600	2.4200	-6.202%	17	4,668	-90.496%
2025-07-23	2.6300	2.6300	2.5800	2.5800	+1.176%	2	4,655	-91.085%
2025-07-22	2.4600	2.5500	2.4400	2.5500	-3.774%	64	4,655	-90.980%
2025-07-21	2.9500	2.9500	2.4500	2.6500	-20.896%	45	4,649	-91.321%
2025-07-18	3.3000	3.3500	3.3000	3.3500	+2.446%	5	4,648	-93.134%
2025-07-17	3.2600	3.2800	3.2600	3.2700	+2.188%	6	4,644	-92.966%
2025-07-15	3.1500	3.2000	3.1500	3.2000	+7.744%	22	4,640	-92.813%
2025-07-11	3.0200	3.0500	2.9700	2.9700	+2.062%	31	4,640	-92.256%
2025-07-10	2.7200	2.9600	2.6700	2.9100	0.000%	12	4,613	-92.096%
2025-07-09	2.9500	3.0000	2.9000	2.9100	+4.676%	22	4,612	-92.096%
2025-07-08	2.8200	2.8800	2.7800	2.7800	-5.442%	23	4,609	-91.727%
2025-07-07	2.8600	2.9400	2.8600	2.9400	+5.376%	2	4,606	-92.177%
2025-07-02	2.7100	2.8900	2.7100	2.7900	+3.333%	12	4,605	-91.756%
2025-07-01	2.7500	2.8600	2.7000	2.7000	-10.891%	34	4,602	-91.481%
2025-06-30	3.1000	3.1000	3.0300	3.0300	-7.339%	105	4,596	-92.409%
2025-06-27	3.2700	3.2700	3.2700	3.2700	-2.388%	100	4,592	-92.966%
2025-06-26	3.3500	3.3500	3.3500	3.3500	+8.065%	1	4,492	-93.134%
2025-06-24	3.1000	3.1000	3.1000	3.1000	-10.405%	1	4,491	-92.581%
2025-06-23	3.4500	3.4600	3.4000	3.4600	-1.143%	12	4,491	-93.353%
2025-06-20	3.4200	3.5000	3.2500	3.5000	+8.025%	10	4,494	-93.429%
2025-06-16	3.2000	3.2400	3.1000	3.2400	+4.516%	8	4,493	-92.901%
2025-06-13	3.0500	3.1500	3.0500	3.1000	+7.639%	20	4,492	-92.581%
2025-06-11	2.8200	2.8900	2.8200	2.8800	+1.053%	24	4,491	-92.014%
2025-06-10	2.8000	2.8500	2.8000	2.8500	-1.724%	14	4,484	-91.930%
2025-06-09	2.9300	2.9300	2.8600	2.9000	0.000%	33	4,483	-92.069%
2025-06-06	2.9100	2.9800	2.9000	2.9000	-6.452%	120	4,478	-92.069%
2025-06-04	3.1000	3.1000	3.1000	3.1000	+8.014%	20	4,476	-92.581%
2025-06-02	2.8700	2.8700	2.8700	2.8700	-11.420%	1	4,456	-91.986%
2025-05-29	3.2100	3.2400	3.2100	3.2400	+2.857%	2	4,456	-92.901%
2025-05-23	3.2500	3.2500	3.1500	3.1500	+5.000%	44	4,454	-92.698%
2025-05-21	2.8900	3.0000	2.8100	3.0000	+7.143%	29	4,454	-92.333%
2025-05-20	2.6900	2.8100	2.6900	2.8000	+0.719%	74	4,451	-91.786%
2025-05-19	2.8400	2.9000	2.7400	2.7800	-3.136%	56	4,383	-91.727%
2025-05-16	3.0500	3.0500	2.8700	2.8700	-8.307%	4,042	4,394	-91.986%
2025-05-15	3.1300	3.1300	3.1300	3.1300	-7.941%	1	2,393	-92.652%
2025-05-14	3.4000	3.4500	3.4000	3.4000	+1.493%	25	2,394	-93.235%
2025-05-13	3.3500	3.3500	3.3000	3.3500	+1.515%	7	2,395	-93.134%
2025-05-12	3.3000	3.3000	3.3000	3.3000	+4.762%	2	2,393	-93.030%
2025-05-07	3.1500	3.1500	3.1500	3.1500	-7.353%	22	2,391	-92.698%
2025-05-01	3.4000	3.4000	3.3000	3.4000	-13.486%	526	2,391	-93.235%
2025-04-25	3.8500	3.9300	3.7700	3.9300	+13.256%	48	2,181	-94.148%
2025-04-24	3.4700	3.4700	3.4700	3.4700	-7.467%	5	2,181	-93.372%
2025-04-23	3.8500	3.8500	3.6500	3.7500	+6.232%	6	2,181	-93.867%
2025-04-22	4.0000	4.0000	3.5300	3.5300	+15.738%	24	2,180	-93.484%
2025-04-16	2.9400	3.0500	2.9400	3.0500	+0.993%	5	2,168	-92.459%
2025-04-14	3.1500	3.1500	3.0200	3.0200	-9.851%	51	2,169	-92.384%
2025-04-11	3.5400	3.5400	3.3500	3.3500	-18.293%	20	2,169	-93.134%
2025-04-09	4.8500	5.0500	4.1000	4.1000	-1.205%	23	2,169	-94.390%
2025-04-08	4.1500	4.1500	4.1500	4.1500	-6.742%	1	2,175	-94.458%
2025-04-07	4.7500	4.7500	4.3800	4.4500	+8.802%	316	2,175	-94.831%
2025-04-04	3.6000	4.1500	3.6000	4.0900	+47.122%	1,844	2,174	-94.377%
2025-04-03	2.8000	2.8200	2.7300	2.7800	-5.763%	66	2,496	-91.727%
2025-04-02	2.8600	2.9500	2.8500	2.9500	+5.735%	29	2,438	-92.203%
2025-04-01	2.8100	2.8100	2.7400	2.7900	+0.360%	5	2,438	-91.756%
2025-03-31	2.8400	2.8600	2.7800	2.7800	-3.472%	15	2,435	-91.727%
2025-03-28	2.8500	2.8800	2.8500	2.8800	+2.857%	6	2,429	-92.014%
2025-03-27	2.7600	2.8200	2.7400	2.8000	-5.085%	17	2,430	-91.786%
2025-03-26	2.9500	3.0500	2.9500	2.9500	-7.233%	29	2,432	-92.203%
2025-03-25	3.1500	3.2000	3.1500	3.1800	+0.952%	4	2,428	-92.767%
2025-03-21	3.1500	3.1500	3.1500	3.1500	+0.962%	2	2,427	-92.698%
2025-03-20	3.1200	3.1200	3.1200	3.1200	+2.295%	3	2,426	-92.628%
2025-03-19	3.0500	3.0500	3.0300	3.0500	-6.154%	40	2,426	-92.459%
2025-03-17	3.3200	3.3600	3.2500	3.2500	-1.515%	10	2,404	-92.923%
2025-03-14	3.4500	3.4500	3.3000	3.3000	-15.385%	26	2,404	-93.030%
2025-03-12	4.1500	4.1500	3.9000	3.9000	+5.405%	15	2,399	-94.103%
2025-03-11	3.5100	3.7000	3.5100	3.7000	+34.545%	3	2,384	-93.784%
2025-03-10	2.6000	2.7500	2.4500	2.7500	+1.103%	227	2,382	-91.636%
2025-03-07	2.8500	2.9300	2.7000	2.7200	-17.325%	520	2,195	-91.544%
2025-03-06	3.4500	3.4500	3.2900	3.2900	-3.801%	17	1,978	-93.009%
2025-03-05	3.4200	3.4200	3.4200	3.4200	+3.323%	7	1,978	-93.275%
2025-03-04	3.0000	3.3100	3.0000	3.3100	+3.762%	32	1,972	-93.051%
2025-03-03	3.1900	3.1900	3.1900	3.1900	-4.776%	1	1,942	-92.790%
2025-02-28	3.3500	3.3500	3.3500	3.3500	+3.077%	10	1,941	-93.134%
2025-02-27	3.2500	3.2500	3.2500	3.2500	+0.619%	100	1,941	-92.923%
2025-02-26	3.2300	3.2300	3.2300	3.2300	+7.667%	5	1,841	-92.879%
2025-02-25	2.9500	3.0500	2.9500	3.0000	0.000%	114	1,841	-92.333%
2025-02-24	3.1500	3.1500	3.0000	3.0000	-6.250%	16	1,934	-92.333%
2025-02-21	3.2500	3.3000	3.2000	3.2000	-3.614%	30	1,932	-92.813%
2025-02-20	3.3200	3.3200	3.3200	3.3200	+0.606%	1	1,925	-93.072%
2025-02-19	3.4700	3.4700	3.3000	3.3000	-10.811%	22	1,926	-93.030%
2025-02-14	3.6700	3.7000	3.6700	3.7000	0.000%	16	1,916	-93.784%
2025-02-13	3.7400	3.7400	3.7000	3.7000	-6.329%	2	1,916	-93.784%
2025-02-11	3.9300	3.9500	3.9300	3.9500	-4.819%	2	1,916	-94.177%
2025-02-10	4.1500	4.1500	4.1500	4.1500	-0.955%	4	1,917	-94.458%
2025-02-07	4.1500	4.1900	4.0200	4.1900	+3.457%	68	1,914	-94.511%
2025-02-06	4.1000	4.1300	4.0500	4.0500	-2.174%	6	1,893	-94.321%
2025-02-05	4.0000	4.1400	4.0000	4.1400	-1.429%	7	1,890	-94.444%
2025-02-04	4.2000	4.2000	4.2000	4.2000	0.000%	13	1,886	-94.524%
2025-02-03	4.3300	4.3300	4.1400	4.2000	-2.552%	25	1,873	-94.524%
2025-01-31	4.2000	4.3100	4.2000	4.3100	+0.233%	12	1,871	-94.664%
2025-01-30	4.1900	4.3000	4.1900	4.3000	+16.216%	15	1,865	-94.651%
2025-01-28	3.7000	3.7000	3.7000	3.7000	-2.887%	1	1,863	-93.784%
2025-01-27	4.0200	4.0200	3.8100	3.8100	-4.750%	4	1,863	-93.963%
2025-01-24	3.8500	4.0000	3.8500	4.0000	-8.467%	18	1,862	-94.250%
2025-01-23	4.3300	4.3700	4.3300	4.3700	-2.455%	8	1,862	-94.737%
2025-01-22	4.6100	4.7200	4.4500	4.4800	-2.820%	60	1,862	-94.866%
2025-01-21	4.4000	4.6100	4.4000	4.6100	-2.743%	15	1,884	-95.011%
2025-01-17	4.7500	4.7500	4.7400	4.7400	-7.059%	4	1,875	-95.148%
2025-01-16	5.1000	5.1000	5.0000	5.1000	+4.508%	14	1,875	-95.490%
2025-01-15	4.9000	4.9000	4.8800	4.8800	-6.513%	31	1,874	-95.287%
2025-01-14	5.0600	5.2200	5.0600	5.2200	+4.400%	1,006	1,843	-95.594%
2025-01-13	5.1500	5.1500	5.0000	5.0000	-3.101%	16	843	-95.400%
2025-01-10	4.9500	5.2500	4.9400	5.1600	+1.176%	304	827	-95.543%
2025-01-08	5.1000	5.1000	5.1000	5.1000	+2.616%	2	714	-95.490%
2025-01-07	4.5500	4.9700	4.5500	4.9700	+8.991%	244	714	-95.372%
2025-01-06	4.6100	4.6500	4.5600	4.5600	+6.047%	11	507	-94.956%
2025-01-03	4.4100	4.4100	4.3000	4.3000	-1.826%	18	504	-94.651%
2025-01-02	4.4500	4.5000	3.8400	4.3800	-5.806%	83	495	-94.749%
2024-12-31	4.6500	4.6500	4.6500	4.6500	+0.649%	1	429	-95.054%
2024-12-30	4.5600	4.7600	4.5600	4.6200	+0.435%	128	429	-95.022%
2024-12-27	4.5000	4.6000	4.5000	4.6000	+5.263%	10	357	-95.000%
2024-12-26	4.5000	4.5000	4.3700	4.3700	-4.585%	8	353	-94.737%
2024-12-23	4.5800	4.5800	4.5800	4.5800	+1.552%	1	349	-94.978%