Dark

VZ20270115P40
VZ Jan 15 2027 40.00 Put (VZ270115P00040000)
option OPRA

EOD

Sep 17, 2026

0.4200+16.667%(+0.0600)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2900	0.4200	0.2900	0.4200	+16.667%	70	15,828	0.000%
2026-09-16	0.2500	0.3600	0.2200	0.3600	+33.333%	617	15,778	+16.667%
2026-09-15	0.2600	0.2900	0.2200	0.2700	-10.000%	29	15,910	+55.556%
2026-09-14	0.2500	0.3100	0.2300	0.3000	-6.250%	29	15,894	+40.000%
2026-09-11	0.3500	0.3500	0.2600	0.3200	-11.111%	22	15,898	+31.250%
2026-09-10	0.2900	0.3800	0.2900	0.3600	0.000%	80	15,906	+16.667%
2026-09-09	0.3500	0.4500	0.3200	0.3600	+9.091%	99	15,868	+16.667%
2026-09-08	0.2700	0.3300	0.2700	0.3300	0.000%	23	15,862	+27.273%
2026-09-04	0.3000	0.3300	0.2800	0.3300	+6.452%	29	15,863	+27.273%
2026-09-03	0.3000	0.3500	0.3000	0.3100	-11.429%	11	15,863	+35.484%
2026-09-02	0.3500	0.4100	0.2900	0.3500	0.000%	82	15,868	+20.000%
2026-09-01	0.3000	0.3500	0.3000	0.3500	-2.778%	45	15,843	+20.000%
2026-08-31	0.3600	0.4300	0.3300	0.3600	-5.263%	13	15,815	+16.667%
2026-08-28	0.3900	0.3900	0.3800	0.3800	-13.636%	14	15,821	+10.526%
2026-08-27	0.4000	0.4500	0.3700	0.4400	+15.789%	5	15,822	-4.545%
2026-08-26	0.4000	0.4000	0.3400	0.3800	-11.628%	11	15,823	+10.526%
2026-08-25	0.3500	0.4300	0.3500	0.4300	+7.500%	37	15,825	-2.326%
2026-08-24	0.4500	0.4500	0.3500	0.4000	-16.667%	138	15,815	+5.000%
2026-08-21	0.4800	0.5300	0.4400	0.4800	-12.727%	7	15,856	-12.500%
2026-08-20	0.4800	0.5500	0.4500	0.5500	+12.245%	158	15,856	-23.636%
2026-08-19	0.4800	0.5300	0.4600	0.4900	-23.438%	76	15,723	-14.286%
2026-08-18	0.5800	0.6400	0.5000	0.6400	-1.538%	27	15,729	-34.375%
2026-08-17	0.7400	0.7400	0.5500	0.6500	+10.169%	119	15,735	-35.385%
2026-08-14	0.6000	0.6100	0.5800	0.5900	-9.231%	36	15,775	-28.814%
2026-08-13	0.8000	0.8000	0.6500	0.6500	-17.722%	24	15,786	-35.385%
2026-08-12	0.8100	0.8700	0.7900	0.7900	+1.282%	54	15,805	-46.835%
2026-08-11	0.7900	0.7900	0.7600	0.7800	-3.704%	332	15,814	-46.154%
2026-08-10	0.9500	1.0300	0.8100	0.8100	-10.989%	52	15,765	-48.148%
2026-08-07	1.0100	1.0100	0.9100	0.9100	-6.186%	11	15,780	-53.846%
2026-08-06	0.9600	0.9800	0.9600	0.9700	-18.487%	20	15,790	-56.701%
2026-08-05	1.1100	1.3800	1.1100	1.1900	+21.429%	58	15,788	-64.706%
2026-08-04	1.0700	1.0800	0.9800	0.9800	+4.255%	25	15,777	-57.143%
2026-08-03	0.9000	0.9400	0.8300	0.9400	-6.000%	111	15,782	-55.319%
2026-07-31	1.1300	1.1300	1.0000	1.0000	-5.660%	250	15,775	-58.000%
2026-07-30	1.1500	1.1900	1.0600	1.0600	+13.978%	134	15,579	-60.377%
2026-07-29	0.7600	1.2000	0.7600	0.9300	+24.000%	10	15,459	-54.839%
2026-07-28	0.6900	0.8000	0.6900	0.7500	-11.765%	68	15,461	-44.000%
2026-07-27	1.0700	1.0700	0.8500	0.8500	-19.811%	86	15,501	-50.588%
2026-07-24	1.5000	1.5000	1.0600	1.0600	-33.750%	80	15,530	-60.377%
2026-07-23	1.6400	1.6400	1.4500	1.6000	+3.896%	23	15,519	-73.750%
2026-07-22	1.4100	1.5400	1.4000	1.5400	-18.085%	65	15,521	-72.727%
2026-07-21	1.8200	1.8800	1.8200	1.8800	+1.622%	52	15,538	-77.660%
2026-07-20	1.8500	1.8500	1.8500	1.8500	-0.538%	5	15,541	-77.297%
2026-07-17	1.6500	1.8900	1.6500	1.8600	+1.087%	28	15,541	-77.419%
2026-07-16	1.8900	1.9900	1.7100	1.8400	-15.207%	88	15,541	-77.174%
2026-07-15	2.1000	2.1700	2.0700	2.1700	-7.660%	22	15,515	-80.645%
2026-07-14	2.3200	2.3600	2.2500	2.3500	+3.524%	514	15,504	-82.128%
2026-07-13	2.1700	2.2700	2.1700	2.2700	-2.155%	8	15,506	-81.498%
2026-07-10	2.4000	2.4100	2.1500	2.3200	-14.391%	211	15,510	-81.897%
2026-07-09	2.8600	2.8600	2.7000	2.7100	+5.039%	30	15,506	-84.502%
2026-07-08	2.5600	2.5800	2.3500	2.5800	-0.769%	76	15,494	-83.721%
2026-07-07	2.4700	2.6200	2.3600	2.6000	-8.772%	84	15,442	-83.846%
2026-07-06	2.8800	2.9400	2.7600	2.8500	+3.261%	82	15,414	-85.263%
2026-07-02	2.8500	3.2400	2.7000	2.7600	-7.383%	3,988	11,817	-84.783%
2026-07-01	2.5500	2.9800	2.5500	2.9800	+14.176%	3,149	11,817	-85.906%
2026-06-30	1.9600	2.6500	1.9600	2.6100	+29.851%	470	11,454	-83.908%
2026-06-29	1.5200	2.3600	1.5200	2.0100	+60.800%	329	11,648	-79.104%
2026-06-26	1.3600	1.3800	1.2500	1.2500	-9.420%	22	11,725	-66.400%
2026-06-25	1.5400	1.5400	1.3800	1.3800	-9.211%	39	11,723	-69.565%
2026-06-24	1.4100	1.5400	1.3600	1.5200	+16.923%	236	11,689	-72.368%
2026-06-23	1.5000	1.5000	1.3000	1.3000	-13.333%	802	11,602	-67.692%
2026-06-22	1.5200	1.5500	1.5000	1.5000	-3.846%	19	11,603	-72.000%
2026-06-18	1.5000	1.5600	1.4900	1.5600	-0.637%	7	11,630	-73.077%
2026-06-17	1.5700	1.7500	1.5000	1.5700	+27.642%	588	11,630	-73.248%
2026-06-16	1.2300	1.2300	1.2300	1.2300	+2.500%	25	11,630	-65.854%
2026-06-15	1.2200	1.2200	1.1200	1.2000	+4.348%	28	11,599	-65.000%
2026-06-12	1.3000	1.3000	1.1500	1.1500	-8.000%	19	11,599	-63.478%
2026-06-11	1.2200	1.2500	1.2200	1.2500	-8.759%	63	11,599	-66.400%
2026-06-10	1.5000	1.5000	1.3700	1.3700	-15.432%	46	11,560	-69.343%
2026-06-09	1.9100	1.9100	1.6200	1.6200	-8.989%	73	11,531	-74.074%
2026-06-08	1.6700	1.8900	1.6400	1.7800	+1.714%	214	11,499	-76.404%
2026-06-05	1.7700	1.8000	1.5900	1.7500	-7.895%	22	11,449	-76.000%
2026-06-04	1.3300	2.0000	1.3300	1.9000	+26.667%	72	11,437	-77.895%
2026-06-03	1.2800	1.5000	1.2800	1.5000	+33.929%	13	11,414	-72.000%
2026-06-02	1.0500	1.1200	1.0500	1.1200	-2.609%	34	11,403	-62.500%
2026-06-01	1.2000	1.2000	1.1500	1.1500	-4.167%	68	11,413	-63.478%
2026-05-29	1.1300	1.2000	1.1100	1.2000	+17.647%	179	11,407	-65.000%
2026-05-28	0.9100	1.0200	0.9100	1.0200	-2.857%	146	11,430	-58.824%
2026-05-27	0.9200	1.0500	0.9200	1.0500	+1.942%	4	11,430	-60.000%
2026-05-26	1.0900	1.0900	1.0000	1.0300	+6.186%	45	11,429	-59.223%
2026-05-22	1.0100	1.1400	0.9700	0.9700	-14.912%	55	11,404	-56.701%
2026-05-21	1.0600	1.1600	1.0500	1.1400	-10.236%	57	11,399	-63.158%
2026-05-20	1.1000	1.2700	1.0800	1.2700	+18.692%	262	11,399	-66.929%
2026-05-19	1.2900	1.2900	1.0700	1.0700	-23.571%	283	11,591	-60.748%
2026-05-18	1.3800	1.4000	1.3800	1.4000	-2.778%	90	11,591	-70.000%
2026-05-15	1.4000	1.4400	1.3100	1.4400	+6.667%	136	11,591	-70.833%
2026-05-14	1.3300	1.3500	1.3000	1.3500	+3.846%	94	11,488	-68.889%
2026-05-13	1.1800	1.3000	1.1800	1.3000	+10.169%	8	11,449	-67.692%
2026-05-12	1.2500	1.2500	1.1800	1.1800	-12.593%	262	11,449	-64.407%
2026-05-11	1.3500	1.3500	1.3500	1.3500	+0.746%	1	11,449	-68.889%
2026-05-08	1.3600	1.3700	1.3400	1.3400	+1.515%	165	11,347	-68.657%
2026-05-06	1.3300	1.3600	1.3200	1.3200	+10.000%	12	11,244	-68.182%
2026-05-05	1.2700	1.3000	1.2000	1.2000	-6.977%	162	11,237	-65.000%
2026-05-04	1.2200	1.3000	1.2200	1.2900	+8.403%	105	11,130	-67.442%
2026-05-01	1.2000	1.3500	1.1800	1.1900	-9.848%	255	10,994	-64.706%
2026-04-30	1.2500	1.3300	1.2500	1.3200	-10.204%	28	10,994	-68.182%
2026-04-29	1.5000	1.5000	1.4600	1.4700	+5.755%	115	10,975	-71.429%
2026-04-28	1.4100	1.4100	1.3900	1.3900	-0.714%	2	11,067	-69.784%
2026-04-27	1.2800	1.4000	1.2800	1.4000	-15.152%	35	11,065	-70.000%
2026-04-24	1.5000	1.6500	1.5000	1.6500	+13.793%	198	11,025	-74.545%
2026-04-23	1.4000	1.4500	1.4000	1.4500	-14.201%	12	10,977	-71.034%
2026-04-22	1.5400	1.8000	1.5400	1.6900	+16.552%	147	10,987	-75.148%
2026-04-21	1.5000	1.5200	1.4500	1.4500	-5.229%	186	10,706	-71.034%
2026-04-20	1.4900	1.5300	1.4900	1.5300	-1.290%	336	10,706	-72.549%
2026-04-17	1.6400	1.7000	1.5500	1.5500	-4.908%	81	10,690	-72.903%
2026-04-16	1.6300	1.6300	1.6300	1.6300	-9.444%	3	10,620	-74.233%
2026-04-15	1.8600	1.8600	1.8000	1.8000	-5.263%	63	10,620	-76.667%
2026-04-14	2.1800	2.1800	1.8200	1.9000	-3.553%	564	10,570	-77.895%
2026-04-13	1.8200	1.9700	1.8200	1.9700	+6.486%	7	10,539	-78.680%
2026-04-10	1.4000	1.8500	1.4000	1.8500	+13.497%	196	10,539	-77.297%
2026-04-09	1.7500	1.7500	1.6300	1.6300	-3.550%	24	10,481	-74.233%
2026-04-08	1.7000	1.9200	1.6900	1.6900	+6.962%	57	10,460	-75.148%
2026-04-07	1.6200	1.6200	1.5000	1.5800	+4.636%	18	10,468	-73.418%
2026-04-06	1.4900	1.5100	1.4300	1.5100	-14.205%	13	10,464	-72.185%
2026-04-02	1.7500	1.7600	1.4800	1.7600	+16.556%	195	10,359	-76.136%
2026-04-01	1.5200	1.5400	1.5100	1.5100	+0.667%	37	10,359	-72.185%
2026-03-31	1.5400	1.5400	1.5000	1.5000	+2.041%	4	10,322	-72.000%
2026-03-30	1.5000	1.5100	1.4700	1.4700	+8.088%	56	10,321	-71.429%
2026-03-27	1.2900	1.4000	1.2900	1.3600	+4.615%	19	10,277	-69.118%
2026-03-26	1.2300	1.3000	1.2300	1.3000	-0.763%	2	10,291	-67.692%
2026-03-25	1.3300	1.3300	1.3100	1.3100	-0.758%	81	10,290	-67.939%
2026-03-24	1.3500	1.3500	1.2500	1.3200	-6.383%	41	10,213	-68.182%
2026-03-23	1.4700	1.4700	1.4000	1.4100	-4.082%	5	10,220	-70.213%
2026-03-20	1.4500	1.5000	1.4500	1.4700	-6.369%	22	10,220	-71.429%
2026-03-19	1.4800	1.6700	1.4800	1.5700	+0.641%	51	10,203	-73.248%
2026-03-18	1.4000	1.5600	1.4000	1.5600	+23.810%	53	10,169	-73.077%
2026-03-17	1.2400	1.2600	1.2400	1.2600	-0.787%	11	10,144	-66.667%
2026-03-16	1.2500	1.2700	1.2500	1.2700	0.000%	37	10,150	-66.929%
2026-03-13	1.3700	1.3700	1.1600	1.2700	-2.308%	18	10,148	-66.929%
2026-03-12	1.3500	1.3500	1.3000	1.3000	-2.985%	26	10,149	-67.692%
2026-03-11	1.3400	1.3400	1.3400	1.3400	+7.200%	22	10,125	-68.657%
2026-03-10	1.2800	1.2800	1.2500	1.2500	-11.348%	11	10,103	-66.400%
2026-03-09	1.3500	1.4100	1.3500	1.4100	+6.015%	103	10,093	-70.213%
2026-03-06	1.2500	1.3300	1.2500	1.3300	+15.652%	6	10,216	-68.421%
2026-03-05	1.1900	1.1900	1.1500	1.1500	-4.167%	3	10,216	-63.478%
2026-03-04	1.2200	1.2200	1.2000	1.2000	0.000%	6	10,217	-65.000%
2026-03-03	1.2800	1.3000	1.1800	1.2000	-5.512%	117	10,221	-65.000%
2026-03-02	1.2600	1.2800	1.2600	1.2700	-0.781%	145	10,247	-66.929%
2026-02-27	1.2400	1.3300	1.2400	1.2800	-6.569%	141	10,182	-67.188%
2026-02-26	1.3000	1.3700	1.3000	1.3700	+4.580%	8	10,196	-69.343%
2026-02-25	1.2900	1.3700	1.2300	1.3100	+6.504%	44	10,219	-67.939%
2026-02-24	1.2900	1.3000	1.2300	1.2300	-3.150%	1,014	10,219	-65.854%
2026-02-23	1.1600	1.2800	1.1500	1.2700	-3.788%	17	10,229	-66.929%
2026-02-20	1.1700	1.3200	1.1700	1.3200	-4.348%	26	10,237	-68.182%
2026-02-19	1.3300	1.3800	1.3100	1.3800	-7.383%	5	10,237	-69.565%
2026-02-18	1.4300	1.4900	1.4300	1.4900	+6.429%	3	10,238	-71.812%
2026-02-17	1.3300	1.4000	1.3300	1.4000	-10.256%	2,005	10,236	-70.000%
2026-02-13	1.5000	1.5600	1.4500	1.5600	+19.084%	31	10,224	-73.077%
2026-02-12	1.2100	1.3800	1.1800	1.3100	-0.758%	189	10,224	-67.939%
2026-02-11	1.4300	1.4300	1.3200	1.3200	-13.158%	142	10,275	-68.182%
2026-02-10	1.6800	1.6800	1.5000	1.5200	-5.000%	7	10,291	-72.368%
2026-02-09	1.6900	1.6900	1.6000	1.6000	-13.514%	31	10,292	-73.750%
2026-02-06	1.7500	1.9000	1.6800	1.8500	+10.119%	47	10,322	-77.297%
2026-02-05	1.6400	1.7400	1.6200	1.6800	+1.818%	67	10,304	-75.000%
2026-02-04	1.6200	1.7500	1.5400	1.6500	-1.198%	413	10,307	-74.545%
2026-02-03	1.9400	1.9800	1.6000	1.6700	-13.472%	1,696	10,333	-74.850%
2026-02-02	1.8500	2.0900	1.8000	1.9300	-3.500%	564	10,821	-78.238%
2026-01-30	2.8500	2.8600	2.0000	2.0000	-48.718%	1,650	10,460	-79.000%
2026-01-29	3.9800	3.9800	3.7500	3.9000	-2.500%	233	11,145	-89.231%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-3.614%	20	11,347	-89.500%
2026-01-27	4.1500	4.1500	4.1500	4.1500	+3.750%	2	11,327	-89.880%
2026-01-26	3.9800	4.0000	3.9500	4.0000	-2.439%	233	11,326	-89.500%
2026-01-23	4.1000	4.2500	4.0800	4.1000	+2.244%	34	11,096	-89.756%
2026-01-22	4.1000	4.1000	3.9600	4.0100	-3.606%	282	11,065	-89.526%
2026-01-21	4.3100	4.3100	4.1500	4.1600	-4.368%	36	10,831	-89.904%
2026-01-20	4.4500	4.5300	4.3500	4.3500	-0.229%	383	10,798	-90.345%
2026-01-16	4.4000	4.4000	4.3000	4.3600	+3.318%	380	10,090	-90.367%
2026-01-15	4.2700	4.3000	4.1000	4.2200	+4.455%	330	10,090	-90.047%
2026-01-14	4.3200	4.3200	4.0400	4.0400	-10.222%	201	10,012	-89.604%
2026-01-13	4.0000	4.5000	4.0000	4.5000	+15.385%	476	10,011	-90.667%
2026-01-12	4.0000	4.1000	3.8000	3.9000	0.000%	29	9,657	-89.231%
2026-01-08	3.9500	4.0000	3.8800	3.9000	-6.024%	1,230	9,637	-89.231%
2026-01-07	3.9500	4.3000	3.8000	4.1500	-1.190%	25	8,418	-89.880%
2026-01-06	4.1500	4.2300	4.1300	4.2000	+1.205%	140	8,408	-90.000%
2026-01-05	4.0500	4.3000	4.0500	4.1500	+6.410%	162	8,238	-89.880%
2026-01-02	3.9900	3.9900	3.9000	3.9000	+1.299%	36	8,238	-89.231%
2025-12-31	3.8500	3.9300	3.8500	3.8500	-1.282%	155	8,054	-89.091%
2025-12-30	4.0300	4.0300	3.9000	3.9000	-4.878%	17	8,054	-89.231%
2025-12-29	4.0000	4.1000	4.0000	4.1000	-2.381%	15	8,038	-89.756%
2025-12-26	3.9700	4.2000	3.9700	4.2000	+0.719%	28	8,029	-90.000%
2025-12-24	4.3000	4.3000	4.1500	4.1700	-3.023%	824	7,209	-89.928%
2025-12-23	4.4200	4.4200	4.1500	4.3000	-2.273%	14	7,209	-90.233%
2025-12-22	4.4000	4.4000	4.3200	4.4000	+0.917%	315	7,198	-90.455%
2025-12-19	4.3000	4.3600	4.3000	4.3600	+7.654%	278	7,150	-90.367%
2025-12-18	3.9000	4.0500	3.9000	4.0500	+3.316%	75	6,897	-89.630%
2025-12-17	3.9500	3.9500	3.9200	3.9200	-2.244%	2	6,886	-89.286%
2025-12-16	3.9000	4.0100	3.9000	4.0100	+6.933%	47	6,884	-89.526%
2025-12-15	3.8400	3.8400	3.7000	3.7500	-3.846%	302	6,895	-88.800%
2025-12-12	4.0000	4.0000	3.9000	3.9000	-4.878%	246	7,080	-89.231%
2025-12-11	4.0600	4.1900	4.0600	4.1000	-6.606%	59	7,265	-89.756%
2025-12-10	4.4000	4.4000	4.3500	4.3900	+8.395%	262	7,269	-90.433%
2025-12-09	3.9500	4.1000	3.9500	4.0500	+9.459%	605	7,007	-89.630%
2025-12-08	3.7000	3.7000	3.7000	3.7000	+2.210%	10	6,402	-88.649%
2025-12-05	3.5500	3.7200	3.3500	3.6200	-4.737%	305	6,392	-88.398%
2025-12-03	3.8000	3.8000	3.8000	3.8000	-1.299%	1	6,566	-88.947%
2025-11-28	3.8500	3.8500	3.8500	3.8500	-0.259%	4	6,566	-89.091%
2025-11-26	3.8000	3.8800	3.8000	3.8600	-4.218%	80	6,586	-89.119%
2025-11-25	4.0300	4.0300	4.0300	4.0300	-1.707%	1	6,586	-89.578%
2025-11-24	4.0500	4.1000	4.0000	4.1000	+7.895%	85	6,586	-89.756%
2025-11-21	3.8300	3.8300	3.7900	3.8000	-5.000%	14	6,559	-88.947%
2025-11-20	3.8500	4.0000	3.7500	4.0000	+5.263%	9	6,567	-89.500%
2025-11-19	3.8000	3.8000	3.7500	3.8000	+0.529%	124	6,568	-88.947%
2025-11-18	3.7800	3.7800	3.7800	3.7800	+2.439%	1	6,448	-88.889%
2025-11-17	3.8000	3.8000	3.6900	3.6900	-1.862%	13	6,448	-88.618%
2025-11-14	3.7600	3.7600	3.7600	3.7600	+3.014%	2	6,449	-88.830%
2025-11-13	4.2100	4.2100	3.6500	3.6500	-6.888%	11	6,449	-88.493%
2025-11-12	3.8500	3.9200	3.8500	3.9200	-0.508%	2	6,458	-89.286%
2025-11-11	4.0500	4.0500	3.9400	3.9400	-7.294%	4	6,459	-89.340%
2025-11-10	4.4000	4.4000	4.2500	4.2500	0.000%	13	6,459	-90.118%
2025-11-07	4.2500	4.2500	4.2500	4.2500	-5.134%	2	6,448	-90.118%
2025-11-06	4.4900	4.5400	4.4400	4.4800	-0.444%	18	6,448	-90.625%
2025-11-05	4.6000	4.6000	4.4500	4.5000	-3.640%	29	6,455	-90.667%
2025-11-04	4.7000	4.7000	4.6700	4.6700	+2.188%	11	6,460	-91.006%
2025-11-03	4.9000	4.9000	4.5700	4.5700	+3.864%	5	6,447	-90.810%
2025-10-31	4.8800	4.8800	4.4000	4.4000	-9.278%	34	6,447	-90.455%
2025-10-30	4.6600	4.8500	4.5200	4.8500	+12.269%	19	6,442	-91.340%
2025-10-29	3.9000	4.5300	3.8000	4.3200	-8.668%	26	6,432	-90.278%
2025-10-28	4.7500	4.7500	4.7000	4.7300	-2.070%	14	6,434	-91.121%
2025-10-27	4.9000	5.0500	4.7500	4.8300	-3.593%	922	6,550	-91.304%
2025-10-24	5.1500	5.2200	5.0100	5.0100	-2.718%	12	6,550	-91.617%
2025-10-23	4.8500	5.1600	4.8300	5.1500	+11.957%	22	6,548	-91.845%
2025-10-22	4.7900	4.9900	4.6000	4.6000	+6.977%	10	6,551	-90.870%
2025-10-21	4.3200	4.3500	4.1500	4.3000	+6.173%	51	6,544	-90.233%
2025-10-20	4.1000	4.1200	4.0500	4.0500	-5.814%	22	6,530	-89.630%
2025-10-17	4.2000	4.3000	4.2000	4.3000	+4.878%	23	6,550	-90.233%
2025-10-15	4.2500	4.2500	4.1000	4.1000	-4.872%	2	6,550	-89.756%
2025-10-14	4.5500	4.5500	4.2900	4.3100	-5.275%	13	6,551	-90.255%
2025-10-13	4.4400	4.7500	4.3200	4.5500	+4.598%	120	6,547	-90.769%
2025-10-10	4.3300	4.3500	4.1000	4.3500	+4.317%	129	6,629	-90.345%
2025-10-09	4.1100	4.2900	4.0900	4.1700	+4.250%	45	6,523	-89.928%
2025-10-08	4.0000	4.0700	4.0000	4.0000	+1.266%	325	6,516	-89.500%
2025-10-07	3.8600	3.9700	3.8600	3.9500	+1.282%	201	6,213	-89.367%
2025-10-06	3.5500	3.9600	3.5000	3.9000	+35.417%	416	6,213	-89.231%
2025-10-03	2.9000	2.9000	2.8800	2.8800	-7.097%	9	5,950	-85.417%
2025-10-02	3.0000	3.1000	3.0000	3.1000	+7.639%	27	5,941	-86.452%
2025-09-30	2.9500	2.9600	2.8800	2.8800	-7.987%	18	5,918	-85.417%
2025-09-29	3.0100	3.1300	3.0100	3.1300	+2.623%	26	5,911	-86.581%
2025-09-25	3.0000	3.0500	3.0000	3.0500	-3.175%	30	5,887	-86.230%
2025-09-24	3.1500	3.1500	3.1500	3.1500	-2.477%	1	5,859	-86.667%
2025-09-23	3.2300	3.2300	3.2300	3.2300	+2.540%	2,000	5,860	-86.997%
2025-09-22	3.0700	3.2000	3.0500	3.1500	+7.509%	295	4,715	-86.667%
2025-09-19	2.9700	2.9700	2.9300	2.9300	-0.678%	17	4,551	-85.666%
2025-09-18	2.9500	2.9500	2.9500	2.9500	+7.664%	6	4,550	-85.763%
2025-09-17	2.7700	2.7700	2.7400	2.7400	-5.842%	66	4,550	-84.672%
2025-09-16	3.0000	3.0800	2.9100	2.9100	-2.349%	917	4,505	-85.567%
2025-09-15	2.9100	2.9800	2.8600	2.9800	+0.676%	861	3,892	-85.906%
2025-09-12	2.9600	2.9600	2.9600	2.9600	0.000%	2	3,080	-85.811%
2025-09-11	2.9500	2.9900	2.9500	2.9600	-10.030%	16	3,080	-85.811%
2025-09-10	3.1300	3.2900	3.1300	3.2900	+15.035%	26	3,066	-87.234%
2025-09-09	3.1700	3.1700	2.8600	2.8600	-14.114%	8	3,040	-85.315%
2025-09-08	2.6500	3.3300	2.6500	3.3300	+14.828%	14	3,040	-87.387%
2025-09-05	2.7800	2.9100	2.7800	2.9000	-0.344%	370	3,034	-85.517%
2025-09-04	2.7700	2.9100	2.7500	2.9100	-3.642%	27	2,782	-85.567%
2025-09-03	3.0500	3.2500	3.0200	3.0200	+3.780%	5	2,785	-86.093%
2025-09-02	2.9100	2.9600	2.8500	2.9100	+2.465%	29	2,782	-85.567%
2025-08-29	2.8000	2.8400	2.7700	2.8400	-2.069%	27	2,784	-85.211%
2025-08-28	2.9400	2.9400	2.8400	2.9000	+3.571%	33	2,784	-85.517%
2025-08-27	2.8000	2.8900	2.8000	2.8000	-4.110%	39	2,779	-85.000%
2025-08-26	2.9300	2.9600	2.9000	2.9200	+4.659%	77	2,781	-85.616%
2025-08-25	2.9000	2.9200	2.7900	2.7900	+1.087%	64	2,791	-84.946%
2025-08-22	2.5000	2.7600	2.5000	2.7600	+4.545%	131	2,781	-84.783%
2025-08-21	2.6100	2.6400	2.5500	2.6400	+1.149%	29	2,785	-84.091%
2025-08-20	2.4500	2.6100	2.4500	2.6100	+3.571%	39	2,789	-83.908%
2025-08-19	2.7000	2.7000	2.5000	2.5200	-7.692%	6	2,792	-83.333%
2025-08-18	2.7800	2.8000	2.7100	2.7300	0.000%	92	2,795	-84.615%
2025-08-15	2.9200	2.9200	2.7300	2.7300	-7.458%	42	2,851	-84.615%
2025-08-14	3.0500	3.0500	2.9500	2.9500	-0.338%	31	2,863	-85.763%
2025-08-13	3.1000	3.1000	2.9500	2.9600	-5.128%	21	2,856	-85.811%
2025-08-12	3.1200	3.1200	3.1100	3.1200	-0.637%	10	2,853	-86.538%
2025-08-11	3.1500	3.1600	3.1000	3.1400	-1.875%	8	2,850	-86.624%
2025-08-08	3.2500	3.2500	3.1800	3.2000	-4.478%	7	2,845	-86.875%
2025-08-07	3.4900	3.4900	3.3500	3.3500	-4.286%	11	2,844	-87.463%
2025-08-06	3.4500	3.5000	3.4000	3.5000	+2.941%	65	2,848	-88.000%
2025-08-04	3.4000	3.4000	3.4000	3.4000	-1.449%	2	2,841	-87.647%
2025-08-01	3.4500	3.4500	3.4500	3.4500	+8.833%	1	2,841	-87.826%
2025-07-31	3.2000	3.2000	3.1700	3.1700	-4.805%	15	2,842	-86.751%
2025-07-29	3.3300	3.3300	3.3300	3.3300	-3.478%	10	2,847	-87.387%
2025-07-28	3.2500	3.4500	3.2500	3.4500	+11.290%	5	2,837	-87.826%
2025-07-25	3.1500	3.1500	3.1000	3.1000	-4.321%	8	2,833	-86.452%
2025-07-24	3.2400	3.2400	3.2400	3.2400	-3.284%	1	2,841	-87.037%
2025-07-23	3.5000	3.5000	3.3500	3.3500	+1.515%	10	2,842	-87.463%
2025-07-22	3.1900	3.3200	3.1900	3.3000	-1.786%	66	2,838	-87.273%
2025-07-21	3.3500	3.3600	3.1600	3.3600	-20.000%	25	2,835	-87.500%
2025-07-18	4.1500	4.2000	4.1500	4.2000	+1.205%	51	2,823	-90.000%
2025-07-17	4.1000	4.2000	4.1000	4.1500	+3.750%	4	2,840	-89.880%
2025-07-16	3.9900	4.0000	3.9500	4.0000	0.000%	4	2,838	-89.500%
2025-07-15	4.0000	4.0000	4.0000	4.0000	+2.564%	20	2,838	-89.500%
2025-07-14	3.9000	3.9000	3.9000	3.9000	0.000%	1	2,828	-89.231%
2025-07-11	3.8500	3.9000	3.8500	3.9000	+4.000%	13	2,828	-89.231%
2025-07-09	3.7500	3.7500	3.7500	3.7500	+4.167%	7	2,815	-88.800%
2025-07-08	3.6000	3.6000	3.6000	3.6000	-4.000%	1	2,808	-88.333%
2025-07-07	3.7500	3.7500	3.7500	3.7500	+6.232%	5	2,809	-88.800%
2025-07-03	3.5300	3.5300	3.5300	3.5300	-1.944%	3	2,814	-88.102%
2025-07-02	3.4500	3.6000	3.4500	3.6000	+2.857%	11	2,814	-88.333%
2025-07-01	3.5500	3.5500	3.5000	3.5000	-6.667%	2	2,825	-88.000%
2025-06-30	3.8500	3.8500	3.7500	3.7500	-9.639%	23	2,826	-88.800%
2025-06-26	4.1500	4.1500	4.1500	4.1500	+0.973%	1	2,849	-89.880%
2025-06-25	4.0000	4.1100	4.0000	4.1100	+6.753%	16	2,848	-89.781%
2025-06-24	3.9000	3.9000	3.8500	3.8500	-10.465%	11	2,840	-89.091%
2025-06-23	4.3000	4.3000	4.3000	4.3000	-1.149%	1	2,834	-90.233%
2025-06-20	4.3000	4.3500	4.3000	4.3500	-2.247%	14	2,833	-90.345%
2025-06-18	4.4000	4.4500	4.4000	4.4500	+3.972%	17	2,815	-90.562%
2025-06-17	4.3100	4.3100	4.2700	4.2800	+4.902%	22	2,815	-90.187%
2025-06-16	4.0500	4.1500	3.9000	4.0800	+5.974%	519	2,798	-89.706%
2025-06-12	3.8500	3.8500	3.8500	3.8500	+5.769%	13	2,289	-89.091%
2025-06-06	3.6400	3.6400	3.6400	3.6400	-4.211%	20	2,277	-88.462%
2025-06-04	3.7500	3.8000	3.7500	3.8000	+3.261%	7	2,262	-88.947%
2025-06-02	3.6800	3.6800	3.6800	3.6800	-6.835%	7	2,262	-88.587%
2025-05-28	3.9000	4.0000	3.9000	3.9500	+2.597%	53	2,256	-89.367%
2025-05-27	3.8500	3.8500	3.8500	3.8500	+9.065%	1	2,269	-89.091%
2025-05-20	3.4500	3.5300	3.4500	3.5300	+0.857%	11	2,269	-88.102%
2025-05-19	3.5500	3.5700	3.5000	3.5000	-2.778%	20	2,258	-88.000%
2025-05-16	3.7500	3.7500	3.5600	3.6000	-6.494%	10	2,276	-88.333%
2025-05-15	3.9500	3.9500	3.8500	3.8500	-10.465%	2	2,277	-89.091%
2025-05-14	4.3000	4.3000	4.3000	4.3000	+3.614%	1	2,279	-90.233%
2025-05-13	4.1300	4.1500	4.1100	4.1500	0.000%	5	2,278	-89.880%
2025-05-12	4.2600	4.2600	4.1500	4.1500	+6.959%	5	2,277	-89.880%
2025-05-09	3.8500	3.9000	3.8500	3.8800	-1.272%	6	2,277	-89.175%
2025-05-08	3.9300	3.9300	3.9300	3.9300	+2.078%	10	2,275	-89.313%
2025-05-06	3.9500	3.9500	3.8500	3.8500	-4.938%	2	2,285	-89.091%
2025-05-05	4.0500	4.0500	4.0500	4.0500	-2.410%	2	2,284	-89.630%
2025-05-01	4.0800	4.1500	4.0800	4.1500	+7.792%	148	2,284	-89.880%
2025-04-30	3.8500	3.8500	3.8500	3.8500	-10.047%	1	2,283	-89.091%
2025-04-29	4.3000	4.3000	4.2800	4.2800	-6.957%	28	2,282	-90.187%
2025-04-28	4.6000	4.6000	4.6000	4.6000	-2.542%	2	2,285	-90.870%
2025-04-25	4.7000	4.8000	4.7000	4.7200	+11.059%	42	2,283	-91.102%
2025-04-24	4.3500	4.3500	4.2500	4.2500	-2.746%	26	2,262	-90.118%
2025-04-23	4.4000	4.7000	4.3700	4.3700	+1.157%	42	2,255	-90.389%
2025-04-22	4.7500	4.7500	4.2500	4.3200	+1.647%	25	2,234	-90.278%
2025-04-21	4.2500	4.2500	4.2500	4.2500	+10.390%	1	2,215	-90.118%
2025-04-17	3.8700	3.8700	3.8500	3.8500	+1.316%	9	2,221	-89.091%
2025-04-14	3.8000	3.8000	3.8000	3.8000	-10.588%	1	2,221	-88.947%
2025-04-11	4.4000	4.4000	4.2500	4.2500	-8.602%	2,476	2,220	-90.118%
2025-04-10	4.7000	4.7000	4.5700	4.6500	-11.765%	19	1,232	-90.968%
2025-04-07	5.5000	5.7500	5.2700	5.2700	+5.400%	240	1,239	-92.030%
2025-04-04	3.9500	5.0000	3.9500	5.0000	+42.045%	400	1,205	-91.600%
2025-04-03	3.5200	3.5200	3.5200	3.5200	-2.222%	2	1,230	-88.068%
2025-04-02	3.6000	3.6000	3.6000	3.6000	+2.857%	4	1,232	-88.333%
2025-04-01	3.5000	3.5000	3.5000	3.5000	+1.449%	3	1,232	-88.000%
2025-03-31	3.4300	3.5000	3.4000	3.4500	-3.361%	22	1,229	-87.826%
2025-03-28	3.4900	3.6000	3.4900	3.5700	+3.478%	12	1,223	-88.235%
2025-03-27	3.4500	3.4500	3.4500	3.4500	-6.757%	105	1,221	-87.826%
2025-03-26	3.7000	3.7000	3.7000	3.7000	-2.632%	2	1,121	-88.649%
2025-03-19	3.8000	3.8000	3.8000	3.8000	+0.796%	1	1,119	-88.947%
2025-03-18	3.8400	3.8500	3.7700	3.7700	-3.333%	35	1,119	-88.859%
2025-03-17	4.2000	4.2000	3.9000	3.9000	-2.500%	26	1,127	-89.231%
2025-03-13	4.0200	4.0200	4.0000	4.0000	-11.111%	10	1,128	-89.500%
2025-03-12	5.2000	5.2000	4.5000	4.5000	-3.226%	30	1,128	-90.667%
2025-03-11	4.5500	4.6500	4.3500	4.6500	+38.806%	40	1,143	-90.968%
2025-03-10	3.1600	3.3500	3.1600	3.3500	0.000%	4	1,138	-87.463%
2025-03-07	3.5500	3.5500	3.3000	3.3500	-16.250%	34	1,139	-87.463%
2025-03-06	4.1500	4.3000	4.0000	4.0000	-12.088%	17	1,138	-89.500%
2025-03-05	4.5500	4.5500	4.5500	4.5500	+9.639%	2	1,138	-90.769%
2025-03-04	3.7700	4.1500	3.7700	4.1500	+4.798%	20	1,138	-89.880%
2025-03-03	3.8600	4.0000	3.8600	3.9600	-5.714%	38	1,148	-89.394%
2025-02-28	4.2800	4.3100	4.2000	4.2000	+3.704%	12	1,179	-90.000%
2025-02-26	4.0000	4.0500	4.0000	4.0500	+8.000%	5	1,179	-89.630%
2025-02-25	3.7400	3.7500	3.7400	3.7500	-1.575%	11	1,180	-88.800%
2025-02-24	4.0000	4.0000	3.6500	3.8100	-3.053%	35	1,185	-88.976%
2025-02-21	3.9000	4.0500	3.9000	3.9300	-5.072%	152	1,177	-89.313%
2025-02-20	4.1400	4.2000	4.1400	4.1400	-3.271%	12	1,177	-89.855%
2025-02-19	4.2800	4.2800	4.2800	4.2800	-8.936%	3	1,177	-90.187%
2025-02-18	4.6300	4.7000	4.6000	4.7000	+2.174%	13	1,177	-91.064%
2025-02-14	4.5400	4.6700	4.5300	4.6000	-1.499%	48	1,166	-90.870%
2025-02-13	4.7000	4.7000	4.6700	4.6700	-2.301%	4	1,163	-91.006%
2025-02-12	4.8500	4.9500	4.7800	4.7800	-0.830%	13	1,163	-91.213%
2025-02-11	5.1000	5.1000	4.8200	4.8200	-3.600%	57	1,166	-91.286%
2025-02-07	5.0000	5.0000	5.0000	5.0000	-4.215%	10	1,115	-91.600%
2025-02-06	4.9500	5.2200	4.9500	5.2200	+3.366%	12	1,115	-91.954%
2025-02-05	5.0500	5.1000	5.0500	5.0500	-3.442%	8	1,108	-91.683%