Dark

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

EOD

Jul 23, 2026

1.60+3.896%(+0.06)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.6400	1.6400	1.4500	1.6000	+3.896%	23	15,519	0.000%
2026-07-22	1.4100	1.5400	1.4000	1.5400	-18.085%	65	15,521	+3.896%
2026-07-21	1.8200	1.8800	1.8200	1.8800	+1.622%	52	15,538	-14.894%
2026-07-20	1.8500	1.8500	1.8500	1.8500	-0.538%	5	15,541	-13.514%
2026-07-17	1.6500	1.8900	1.6500	1.8600	+1.087%	28	15,541	-13.978%
2026-07-16	1.8900	1.9900	1.7100	1.8400	-15.207%	88	15,541	-13.043%
2026-07-15	2.1000	2.1700	2.0700	2.1700	-7.660%	22	15,515	-26.267%
2026-07-14	2.3200	2.3600	2.2500	2.3500	+3.524%	514	15,504	-31.915%
2026-07-13	2.1700	2.2700	2.1700	2.2700	-2.155%	8	15,506	-29.515%
2026-07-10	2.4000	2.4100	2.1500	2.3200	-14.391%	211	15,510	-31.034%
2026-07-09	2.8600	2.8600	2.7000	2.7100	+5.039%	30	15,506	-40.959%
2026-07-08	2.5600	2.5800	2.3500	2.5800	-0.769%	76	15,494	-37.984%
2026-07-07	2.4700	2.6200	2.3600	2.6000	-8.772%	84	15,442	-38.462%
2026-07-06	2.8800	2.9400	2.7600	2.8500	+3.261%	82	15,414	-43.860%
2026-07-02	2.8500	3.2400	2.7000	2.7600	-7.383%	3,988	11,817	-42.029%
2026-07-01	2.5500	2.9800	2.5500	2.9800	+14.176%	3,149	11,817	-46.309%
2026-06-30	1.9600	2.6500	1.9600	2.6100	+29.851%	470	11,454	-38.697%
2026-06-29	1.5200	2.3600	1.5200	2.0100	+60.800%	329	11,648	-20.398%
2026-06-26	1.3600	1.3800	1.2500	1.2500	-9.420%	22	11,725	+28.000%
2026-06-25	1.5400	1.5400	1.3800	1.3800	-9.211%	39	11,723	+15.942%
2026-06-24	1.4100	1.5400	1.3600	1.5200	+16.923%	236	11,689	+5.263%
2026-06-23	1.5000	1.5000	1.3000	1.3000	-13.333%	802	11,602	+23.077%
2026-06-22	1.5200	1.5500	1.5000	1.5000	-3.846%	19	11,603	+6.667%
2026-06-18	1.5000	1.5600	1.4900	1.5600	-0.637%	7	11,630	+2.564%
2026-06-17	1.5700	1.7500	1.5000	1.5700	+27.642%	588	11,630	+1.911%
2026-06-16	1.2300	1.2300	1.2300	1.2300	+2.500%	25	11,630	+30.081%
2026-06-15	1.2200	1.2200	1.1200	1.2000	+4.348%	28	11,599	+33.333%
2026-06-12	1.3000	1.3000	1.1500	1.1500	-8.000%	19	11,599	+39.130%
2026-06-11	1.2200	1.2500	1.2200	1.2500	-8.759%	63	11,599	+28.000%
2026-06-10	1.5000	1.5000	1.3700	1.3700	-15.432%	46	11,560	+16.788%
2026-06-09	1.9100	1.9100	1.6200	1.6200	-8.989%	73	11,531	-1.235%
2026-06-08	1.6700	1.8900	1.6400	1.7800	+1.714%	214	11,499	-10.112%
2026-06-05	1.7700	1.8000	1.5900	1.7500	-7.895%	22	11,449	-8.571%
2026-06-04	1.3300	2.0000	1.3300	1.9000	+26.667%	72	11,437	-15.789%
2026-06-03	1.2800	1.5000	1.2800	1.5000	+33.929%	13	11,414	+6.667%
2026-06-02	1.0500	1.1200	1.0500	1.1200	-2.609%	34	11,403	+42.857%
2026-06-01	1.2000	1.2000	1.1500	1.1500	-4.167%	68	11,413	+39.130%
2026-05-29	1.1300	1.2000	1.1100	1.2000	+17.647%	179	11,407	+33.333%
2026-05-28	0.9100	1.0200	0.9100	1.0200	-2.857%	146	11,430	+56.863%
2026-05-27	0.9200	1.0500	0.9200	1.0500	+1.942%	4	11,430	+52.381%
2026-05-26	1.0900	1.0900	1.0000	1.0300	+6.186%	45	11,429	+55.340%
2026-05-22	1.0100	1.1400	0.9700	0.9700	-14.912%	55	11,404	+64.948%
2026-05-21	1.0600	1.1600	1.0500	1.1400	-10.236%	57	11,399	+40.351%
2026-05-20	1.1000	1.2700	1.0800	1.2700	+18.692%	262	11,399	+25.984%
2026-05-19	1.2900	1.2900	1.0700	1.0700	-23.571%	283	11,591	+49.533%
2026-05-18	1.3800	1.4000	1.3800	1.4000	-2.778%	90	11,591	+14.286%
2026-05-15	1.4000	1.4400	1.3100	1.4400	+6.667%	136	11,591	+11.111%
2026-05-14	1.3300	1.3500	1.3000	1.3500	+3.846%	94	11,488	+18.519%
2026-05-13	1.1800	1.3000	1.1800	1.3000	+10.169%	8	11,449	+23.077%
2026-05-12	1.2500	1.2500	1.1800	1.1800	-12.593%	262	11,449	+35.593%
2026-05-11	1.3500	1.3500	1.3500	1.3500	+0.746%	1	11,449	+18.519%
2026-05-08	1.3600	1.3700	1.3400	1.3400	+1.515%	165	11,347	+19.403%
2026-05-06	1.3300	1.3600	1.3200	1.3200	+10.000%	12	11,244	+21.212%
2026-05-05	1.2700	1.3000	1.2000	1.2000	-6.977%	162	11,237	+33.333%
2026-05-04	1.2200	1.3000	1.2200	1.2900	+8.403%	105	11,130	+24.031%
2026-05-01	1.2000	1.3500	1.1800	1.1900	-9.848%	255	10,994	+34.454%
2026-04-30	1.2500	1.3300	1.2500	1.3200	-10.204%	28	10,994	+21.212%
2026-04-29	1.5000	1.5000	1.4600	1.4700	+5.755%	115	10,975	+8.844%
2026-04-28	1.4100	1.4100	1.3900	1.3900	-0.714%	2	11,067	+15.108%
2026-04-27	1.2800	1.4000	1.2800	1.4000	-15.152%	35	11,065	+14.286%
2026-04-24	1.5000	1.6500	1.5000	1.6500	+13.793%	198	11,025	-3.030%
2026-04-23	1.4000	1.4500	1.4000	1.4500	-14.201%	12	10,977	+10.345%
2026-04-22	1.5400	1.8000	1.5400	1.6900	+16.552%	147	10,987	-5.325%
2026-04-21	1.5000	1.5200	1.4500	1.4500	-5.229%	186	10,706	+10.345%
2026-04-20	1.4900	1.5300	1.4900	1.5300	-1.290%	336	10,706	+4.575%
2026-04-17	1.6400	1.7000	1.5500	1.5500	-4.908%	81	10,690	+3.226%
2026-04-16	1.6300	1.6300	1.6300	1.6300	-9.444%	3	10,620	-1.840%
2026-04-15	1.8600	1.8600	1.8000	1.8000	-5.263%	63	10,620	-11.111%
2026-04-14	2.1800	2.1800	1.8200	1.9000	-3.553%	564	10,570	-15.789%
2026-04-13	1.8200	1.9700	1.8200	1.9700	+6.486%	7	10,539	-18.782%
2026-04-10	1.4000	1.8500	1.4000	1.8500	+13.497%	196	10,539	-13.514%
2026-04-09	1.7500	1.7500	1.6300	1.6300	-3.550%	24	10,481	-1.840%
2026-04-08	1.7000	1.9200	1.6900	1.6900	+6.962%	57	10,460	-5.325%
2026-04-07	1.6200	1.6200	1.5000	1.5800	+4.636%	18	10,468	+1.266%
2026-04-06	1.4900	1.5100	1.4300	1.5100	-14.205%	13	10,464	+5.960%
2026-04-02	1.7500	1.7600	1.4800	1.7600	+16.556%	195	10,359	-9.091%
2026-04-01	1.5200	1.5400	1.5100	1.5100	+0.667%	37	10,359	+5.960%
2026-03-31	1.5400	1.5400	1.5000	1.5000	+2.041%	4	10,322	+6.667%
2026-03-30	1.5000	1.5100	1.4700	1.4700	+8.088%	56	10,321	+8.844%
2026-03-27	1.2900	1.4000	1.2900	1.3600	+4.615%	19	10,277	+17.647%
2026-03-26	1.2300	1.3000	1.2300	1.3000	-0.763%	2	10,291	+23.077%
2026-03-25	1.3300	1.3300	1.3100	1.3100	-0.758%	81	10,290	+22.137%
2026-03-24	1.3500	1.3500	1.2500	1.3200	-6.383%	41	10,213	+21.212%
2026-03-23	1.4700	1.4700	1.4000	1.4100	-4.082%	5	10,220	+13.475%
2026-03-20	1.4500	1.5000	1.4500	1.4700	-6.369%	22	10,220	+8.844%
2026-03-19	1.4800	1.6700	1.4800	1.5700	+0.641%	51	10,203	+1.911%
2026-03-18	1.4000	1.5600	1.4000	1.5600	+23.810%	53	10,169	+2.564%
2026-03-17	1.2400	1.2600	1.2400	1.2600	-0.787%	11	10,144	+26.984%
2026-03-16	1.2500	1.2700	1.2500	1.2700	0.000%	37	10,150	+25.984%
2026-03-13	1.3700	1.3700	1.1600	1.2700	-2.308%	18	10,148	+25.984%
2026-03-12	1.3500	1.3500	1.3000	1.3000	-2.985%	26	10,149	+23.077%
2026-03-11	1.3400	1.3400	1.3400	1.3400	+7.200%	22	10,125	+19.403%
2026-03-10	1.2800	1.2800	1.2500	1.2500	-11.348%	11	10,103	+28.000%
2026-03-09	1.3500	1.4100	1.3500	1.4100	+6.015%	103	10,093	+13.475%
2026-03-06	1.2500	1.3300	1.2500	1.3300	+15.652%	6	10,216	+20.301%
2026-03-05	1.1900	1.1900	1.1500	1.1500	-4.167%	3	10,216	+39.130%
2026-03-04	1.2200	1.2200	1.2000	1.2000	0.000%	6	10,217	+33.333%
2026-03-03	1.2800	1.3000	1.1800	1.2000	-5.512%	117	10,221	+33.333%
2026-03-02	1.2600	1.2800	1.2600	1.2700	-0.781%	145	10,247	+25.984%
2026-02-27	1.2400	1.3300	1.2400	1.2800	-6.569%	141	10,182	+25.000%
2026-02-26	1.3000	1.3700	1.3000	1.3700	+4.580%	8	10,196	+16.788%
2026-02-25	1.2900	1.3700	1.2300	1.3100	+6.504%	44	10,219	+22.137%
2026-02-24	1.2900	1.3000	1.2300	1.2300	-3.150%	1,014	10,219	+30.081%
2026-02-23	1.1600	1.2800	1.1500	1.2700	-3.788%	17	10,229	+25.984%
2026-02-20	1.1700	1.3200	1.1700	1.3200	-4.348%	26	10,237	+21.212%
2026-02-19	1.3300	1.3800	1.3100	1.3800	-7.383%	5	10,237	+15.942%
2026-02-18	1.4300	1.4900	1.4300	1.4900	+6.429%	3	10,238	+7.383%
2026-02-17	1.3300	1.4000	1.3300	1.4000	-10.256%	2,005	10,236	+14.286%
2026-02-13	1.5000	1.5600	1.4500	1.5600	+19.084%	31	10,224	+2.564%
2026-02-12	1.2100	1.3800	1.1800	1.3100	-0.758%	189	10,224	+22.137%
2026-02-11	1.4300	1.4300	1.3200	1.3200	-13.158%	142	10,275	+21.212%
2026-02-10	1.6800	1.6800	1.5000	1.5200	-5.000%	7	10,291	+5.263%
2026-02-09	1.6900	1.6900	1.6000	1.6000	-13.514%	31	10,292	0.000%
2026-02-06	1.7500	1.9000	1.6800	1.8500	+10.119%	47	10,322	-13.514%
2026-02-05	1.6400	1.7400	1.6200	1.6800	+1.818%	67	10,304	-4.762%
2026-02-04	1.6200	1.7500	1.5400	1.6500	-1.198%	413	10,307	-3.030%
2026-02-03	1.9400	1.9800	1.6000	1.6700	-13.472%	1,696	10,333	-4.192%
2026-02-02	1.8500	2.0900	1.8000	1.9300	-3.500%	564	10,821	-17.098%
2026-01-30	2.8500	2.8600	2.0000	2.0000	-48.718%	1,650	10,460	-20.000%
2026-01-29	3.9800	3.9800	3.7500	3.9000	-2.500%	233	11,145	-58.974%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-3.614%	20	11,347	-60.000%
2026-01-27	4.1500	4.1500	4.1500	4.1500	+3.750%	2	11,327	-61.446%
2026-01-26	3.9800	4.0000	3.9500	4.0000	-2.439%	233	11,326	-60.000%
2026-01-23	4.1000	4.2500	4.0800	4.1000	+2.244%	34	11,096	-60.976%
2026-01-22	4.1000	4.1000	3.9600	4.0100	-3.606%	282	11,065	-60.100%
2026-01-21	4.3100	4.3100	4.1500	4.1600	-4.368%	36	10,831	-61.538%
2026-01-20	4.4500	4.5300	4.3500	4.3500	-0.229%	383	10,798	-63.218%
2026-01-16	4.4000	4.4000	4.3000	4.3600	+3.318%	380	10,090	-63.303%
2026-01-15	4.2700	4.3000	4.1000	4.2200	+4.455%	330	10,090	-62.085%
2026-01-14	4.3200	4.3200	4.0400	4.0400	-10.222%	201	10,012	-60.396%
2026-01-13	4.0000	4.5000	4.0000	4.5000	+15.385%	476	10,011	-64.444%
2026-01-12	4.0000	4.1000	3.8000	3.9000	0.000%	29	9,657	-58.974%
2026-01-08	3.9500	4.0000	3.8800	3.9000	-6.024%	1,230	9,637	-58.974%
2026-01-07	3.9500	4.3000	3.8000	4.1500	-1.190%	25	8,418	-61.446%
2026-01-06	4.1500	4.2300	4.1300	4.2000	+1.205%	140	8,408	-61.905%
2026-01-05	4.0500	4.3000	4.0500	4.1500	+6.410%	162	8,238	-61.446%
2026-01-02	3.9900	3.9900	3.9000	3.9000	+1.299%	36	8,238	-58.974%
2025-12-31	3.8500	3.9300	3.8500	3.8500	-1.282%	155	8,054	-58.442%
2025-12-30	4.0300	4.0300	3.9000	3.9000	-4.878%	17	8,054	-58.974%
2025-12-29	4.0000	4.1000	4.0000	4.1000	-2.381%	15	8,038	-60.976%
2025-12-26	3.9700	4.2000	3.9700	4.2000	+0.719%	28	8,029	-61.905%
2025-12-24	4.3000	4.3000	4.1500	4.1700	-3.023%	824	7,209	-61.631%
2025-12-23	4.4200	4.4200	4.1500	4.3000	-2.273%	14	7,209	-62.791%
2025-12-22	4.4000	4.4000	4.3200	4.4000	+0.917%	315	7,198	-63.636%
2025-12-19	4.3000	4.3600	4.3000	4.3600	+7.654%	278	7,150	-63.303%
2025-12-18	3.9000	4.0500	3.9000	4.0500	+3.316%	75	6,897	-60.494%
2025-12-17	3.9500	3.9500	3.9200	3.9200	-2.244%	2	6,886	-59.184%
2025-12-16	3.9000	4.0100	3.9000	4.0100	+6.933%	47	6,884	-60.100%
2025-12-15	3.8400	3.8400	3.7000	3.7500	-3.846%	302	6,895	-57.333%
2025-12-12	4.0000	4.0000	3.9000	3.9000	-4.878%	246	7,080	-58.974%
2025-12-11	4.0600	4.1900	4.0600	4.1000	-6.606%	59	7,265	-60.976%
2025-12-10	4.4000	4.4000	4.3500	4.3900	+8.395%	262	7,269	-63.554%
2025-12-09	3.9500	4.1000	3.9500	4.0500	+9.459%	605	7,007	-60.494%
2025-12-08	3.7000	3.7000	3.7000	3.7000	+2.210%	10	6,402	-56.757%
2025-12-05	3.5500	3.7200	3.3500	3.6200	-4.737%	305	6,392	-55.801%
2025-12-03	3.8000	3.8000	3.8000	3.8000	-1.299%	1	6,566	-57.895%
2025-11-28	3.8500	3.8500	3.8500	3.8500	-0.259%	4	6,566	-58.442%
2025-11-26	3.8000	3.8800	3.8000	3.8600	-4.218%	80	6,586	-58.549%
2025-11-25	4.0300	4.0300	4.0300	4.0300	-1.707%	1	6,586	-60.298%
2025-11-24	4.0500	4.1000	4.0000	4.1000	+7.895%	85	6,586	-60.976%
2025-11-21	3.8300	3.8300	3.7900	3.8000	-5.000%	14	6,559	-57.895%
2025-11-20	3.8500	4.0000	3.7500	4.0000	+5.263%	9	6,567	-60.000%
2025-11-19	3.8000	3.8000	3.7500	3.8000	+0.529%	124	6,568	-57.895%
2025-11-18	3.7800	3.7800	3.7800	3.7800	+2.439%	1	6,448	-57.672%
2025-11-17	3.8000	3.8000	3.6900	3.6900	-1.862%	13	6,448	-56.640%
2025-11-14	3.7600	3.7600	3.7600	3.7600	+3.014%	2	6,449	-57.447%
2025-11-13	4.2100	4.2100	3.6500	3.6500	-6.888%	11	6,449	-56.164%
2025-11-12	3.8500	3.9200	3.8500	3.9200	-0.508%	2	6,458	-59.184%
2025-11-11	4.0500	4.0500	3.9400	3.9400	-7.294%	4	6,459	-59.391%
2025-11-10	4.4000	4.4000	4.2500	4.2500	0.000%	13	6,459	-62.353%
2025-11-07	4.2500	4.2500	4.2500	4.2500	-5.134%	2	6,448	-62.353%
2025-11-06	4.4900	4.5400	4.4400	4.4800	-0.444%	18	6,448	-64.286%
2025-11-05	4.6000	4.6000	4.4500	4.5000	-3.640%	29	6,455	-64.444%
2025-11-04	4.7000	4.7000	4.6700	4.6700	+2.188%	11	6,460	-65.739%
2025-11-03	4.9000	4.9000	4.5700	4.5700	+3.864%	5	6,447	-64.989%
2025-10-31	4.8800	4.8800	4.4000	4.4000	-9.278%	34	6,447	-63.636%
2025-10-30	4.6600	4.8500	4.5200	4.8500	+12.269%	19	6,442	-67.010%
2025-10-29	3.9000	4.5300	3.8000	4.3200	-8.668%	26	6,432	-62.963%
2025-10-28	4.7500	4.7500	4.7000	4.7300	-2.070%	14	6,434	-66.173%
2025-10-27	4.9000	5.0500	4.7500	4.8300	-3.593%	922	6,550	-66.874%
2025-10-24	5.1500	5.2200	5.0100	5.0100	-2.718%	12	6,550	-68.064%
2025-10-23	4.8500	5.1600	4.8300	5.1500	+11.957%	22	6,548	-68.932%
2025-10-22	4.7900	4.9900	4.6000	4.6000	+6.977%	10	6,551	-65.217%
2025-10-21	4.3200	4.3500	4.1500	4.3000	+6.173%	51	6,544	-62.791%
2025-10-20	4.1000	4.1200	4.0500	4.0500	-5.814%	22	6,530	-60.494%
2025-10-17	4.2000	4.3000	4.2000	4.3000	+4.878%	23	6,550	-62.791%
2025-10-15	4.2500	4.2500	4.1000	4.1000	-4.872%	2	6,550	-60.976%
2025-10-14	4.5500	4.5500	4.2900	4.3100	-5.275%	13	6,551	-62.877%
2025-10-13	4.4400	4.7500	4.3200	4.5500	+4.598%	120	6,547	-64.835%
2025-10-10	4.3300	4.3500	4.1000	4.3500	+4.317%	129	6,629	-63.218%
2025-10-09	4.1100	4.2900	4.0900	4.1700	+4.250%	45	6,523	-61.631%
2025-10-08	4.0000	4.0700	4.0000	4.0000	+1.266%	325	6,516	-60.000%
2025-10-07	3.8600	3.9700	3.8600	3.9500	+1.282%	201	6,213	-59.494%
2025-10-06	3.5500	3.9600	3.5000	3.9000	+35.417%	416	6,213	-58.974%
2025-10-03	2.9000	2.9000	2.8800	2.8800	-7.097%	9	5,950	-44.444%
2025-10-02	3.0000	3.1000	3.0000	3.1000	+7.639%	27	5,941	-48.387%
2025-09-30	2.9500	2.9600	2.8800	2.8800	-7.987%	18	5,918	-44.444%
2025-09-29	3.0100	3.1300	3.0100	3.1300	+2.623%	26	5,911	-48.882%
2025-09-25	3.0000	3.0500	3.0000	3.0500	-3.175%	30	5,887	-47.541%
2025-09-24	3.1500	3.1500	3.1500	3.1500	-2.477%	1	5,859	-49.206%
2025-09-23	3.2300	3.2300	3.2300	3.2300	+2.540%	2,000	5,860	-50.464%
2025-09-22	3.0700	3.2000	3.0500	3.1500	+7.509%	295	4,715	-49.206%
2025-09-19	2.9700	2.9700	2.9300	2.9300	-0.678%	17	4,551	-45.392%
2025-09-18	2.9500	2.9500	2.9500	2.9500	+7.664%	6	4,550	-45.763%
2025-09-17	2.7700	2.7700	2.7400	2.7400	-5.842%	66	4,550	-41.606%
2025-09-16	3.0000	3.0800	2.9100	2.9100	-2.349%	917	4,505	-45.017%
2025-09-15	2.9100	2.9800	2.8600	2.9800	+0.676%	861	3,892	-46.309%
2025-09-12	2.9600	2.9600	2.9600	2.9600	0.000%	2	3,080	-45.946%
2025-09-11	2.9500	2.9900	2.9500	2.9600	-10.030%	16	3,080	-45.946%
2025-09-10	3.1300	3.2900	3.1300	3.2900	+15.035%	26	3,066	-51.368%
2025-09-09	3.1700	3.1700	2.8600	2.8600	-14.114%	8	3,040	-44.056%
2025-09-08	2.6500	3.3300	2.6500	3.3300	+14.828%	14	3,040	-51.952%
2025-09-05	2.7800	2.9100	2.7800	2.9000	-0.344%	370	3,034	-44.828%
2025-09-04	2.7700	2.9100	2.7500	2.9100	-3.642%	27	2,782	-45.017%
2025-09-03	3.0500	3.2500	3.0200	3.0200	+3.780%	5	2,785	-47.020%
2025-09-02	2.9100	2.9600	2.8500	2.9100	+2.465%	29	2,782	-45.017%
2025-08-29	2.8000	2.8400	2.7700	2.8400	-2.069%	27	2,784	-43.662%
2025-08-28	2.9400	2.9400	2.8400	2.9000	+3.571%	33	2,784	-44.828%
2025-08-27	2.8000	2.8900	2.8000	2.8000	-4.110%	39	2,779	-42.857%
2025-08-26	2.9300	2.9600	2.9000	2.9200	+4.659%	77	2,781	-45.205%
2025-08-25	2.9000	2.9200	2.7900	2.7900	+1.087%	64	2,791	-42.652%
2025-08-22	2.5000	2.7600	2.5000	2.7600	+4.545%	131	2,781	-42.029%
2025-08-21	2.6100	2.6400	2.5500	2.6400	+1.149%	29	2,785	-39.394%
2025-08-20	2.4500	2.6100	2.4500	2.6100	+3.571%	39	2,789	-38.697%
2025-08-19	2.7000	2.7000	2.5000	2.5200	-7.692%	6	2,792	-36.508%
2025-08-18	2.7800	2.8000	2.7100	2.7300	0.000%	92	2,795	-41.392%
2025-08-15	2.9200	2.9200	2.7300	2.7300	-7.458%	42	2,851	-41.392%
2025-08-14	3.0500	3.0500	2.9500	2.9500	-0.338%	31	2,863	-45.763%
2025-08-13	3.1000	3.1000	2.9500	2.9600	-5.128%	21	2,856	-45.946%
2025-08-12	3.1200	3.1200	3.1100	3.1200	-0.637%	10	2,853	-48.718%
2025-08-11	3.1500	3.1600	3.1000	3.1400	-1.875%	8	2,850	-49.045%
2025-08-08	3.2500	3.2500	3.1800	3.2000	-4.478%	7	2,845	-50.000%
2025-08-07	3.4900	3.4900	3.3500	3.3500	-4.286%	11	2,844	-52.239%
2025-08-06	3.4500	3.5000	3.4000	3.5000	+2.941%	65	2,848	-54.286%
2025-08-04	3.4000	3.4000	3.4000	3.4000	-1.449%	2	2,841	-52.941%
2025-08-01	3.4500	3.4500	3.4500	3.4500	+8.833%	1	2,841	-53.623%
2025-07-31	3.2000	3.2000	3.1700	3.1700	-4.805%	15	2,842	-49.527%
2025-07-29	3.3300	3.3300	3.3300	3.3300	-3.478%	10	2,847	-51.952%
2025-07-28	3.2500	3.4500	3.2500	3.4500	+11.290%	5	2,837	-53.623%
2025-07-25	3.1500	3.1500	3.1000	3.1000	-4.321%	8	2,833	-48.387%
2025-07-24	3.2400	3.2400	3.2400	3.2400	-3.284%	1	2,841	-50.617%
2025-07-23	3.5000	3.5000	3.3500	3.3500	+1.515%	10	2,842	-52.239%
2025-07-22	3.1900	3.3200	3.1900	3.3000	-1.786%	66	2,838	-51.515%
2025-07-21	3.3500	3.3600	3.1600	3.3600	-20.000%	25	2,835	-52.381%
2025-07-18	4.1500	4.2000	4.1500	4.2000	+1.205%	51	2,823	-61.905%
2025-07-17	4.1000	4.2000	4.1000	4.1500	+3.750%	4	2,840	-61.446%
2025-07-16	3.9900	4.0000	3.9500	4.0000	0.000%	4	2,838	-60.000%
2025-07-15	4.0000	4.0000	4.0000	4.0000	+2.564%	20	2,838	-60.000%
2025-07-14	3.9000	3.9000	3.9000	3.9000	0.000%	1	2,828	-58.974%
2025-07-11	3.8500	3.9000	3.8500	3.9000	+4.000%	13	2,828	-58.974%
2025-07-09	3.7500	3.7500	3.7500	3.7500	+4.167%	7	2,815	-57.333%
2025-07-08	3.6000	3.6000	3.6000	3.6000	-4.000%	1	2,808	-55.556%
2025-07-07	3.7500	3.7500	3.7500	3.7500	+6.232%	5	2,809	-57.333%
2025-07-03	3.5300	3.5300	3.5300	3.5300	-1.944%	3	2,814	-54.674%
2025-07-02	3.4500	3.6000	3.4500	3.6000	+2.857%	11	2,814	-55.556%
2025-07-01	3.5500	3.5500	3.5000	3.5000	-6.667%	2	2,825	-54.286%
2025-06-30	3.8500	3.8500	3.7500	3.7500	-9.639%	23	2,826	-57.333%
2025-06-26	4.1500	4.1500	4.1500	4.1500	+0.973%	1	2,849	-61.446%
2025-06-25	4.0000	4.1100	4.0000	4.1100	+6.753%	16	2,848	-61.071%
2025-06-24	3.9000	3.9000	3.8500	3.8500	-10.465%	11	2,840	-58.442%
2025-06-23	4.3000	4.3000	4.3000	4.3000	-1.149%	1	2,834	-62.791%
2025-06-20	4.3000	4.3500	4.3000	4.3500	-2.247%	14	2,833	-63.218%
2025-06-18	4.4000	4.4500	4.4000	4.4500	+3.972%	17	2,815	-64.045%
2025-06-17	4.3100	4.3100	4.2700	4.2800	+4.902%	22	2,815	-62.617%
2025-06-16	4.0500	4.1500	3.9000	4.0800	+5.974%	519	2,798	-60.784%
2025-06-12	3.8500	3.8500	3.8500	3.8500	+5.769%	13	2,289	-58.442%
2025-06-06	3.6400	3.6400	3.6400	3.6400	-4.211%	20	2,277	-56.044%
2025-06-04	3.7500	3.8000	3.7500	3.8000	+3.261%	7	2,262	-57.895%
2025-06-02	3.6800	3.6800	3.6800	3.6800	-6.835%	7	2,262	-56.522%
2025-05-28	3.9000	4.0000	3.9000	3.9500	+2.597%	53	2,256	-59.494%
2025-05-27	3.8500	3.8500	3.8500	3.8500	+9.065%	1	2,269	-58.442%
2025-05-20	3.4500	3.5300	3.4500	3.5300	+0.857%	11	2,269	-54.674%
2025-05-19	3.5500	3.5700	3.5000	3.5000	-2.778%	20	2,258	-54.286%
2025-05-16	3.7500	3.7500	3.5600	3.6000	-6.494%	10	2,276	-55.556%
2025-05-15	3.9500	3.9500	3.8500	3.8500	-10.465%	2	2,277	-58.442%
2025-05-14	4.3000	4.3000	4.3000	4.3000	+3.614%	1	2,279	-62.791%
2025-05-13	4.1300	4.1500	4.1100	4.1500	0.000%	5	2,278	-61.446%
2025-05-12	4.2600	4.2600	4.1500	4.1500	+6.959%	5	2,277	-61.446%
2025-05-09	3.8500	3.9000	3.8500	3.8800	-1.272%	6	2,277	-58.763%
2025-05-08	3.9300	3.9300	3.9300	3.9300	+2.078%	10	2,275	-59.288%
2025-05-06	3.9500	3.9500	3.8500	3.8500	-4.938%	2	2,285	-58.442%
2025-05-05	4.0500	4.0500	4.0500	4.0500	-2.410%	2	2,284	-60.494%
2025-05-01	4.0800	4.1500	4.0800	4.1500	+7.792%	148	2,284	-61.446%
2025-04-30	3.8500	3.8500	3.8500	3.8500	-10.047%	1	2,283	-58.442%
2025-04-29	4.3000	4.3000	4.2800	4.2800	-6.957%	28	2,282	-62.617%
2025-04-28	4.6000	4.6000	4.6000	4.6000	-2.542%	2	2,285	-65.217%
2025-04-25	4.7000	4.8000	4.7000	4.7200	+11.059%	42	2,283	-66.102%
2025-04-24	4.3500	4.3500	4.2500	4.2500	-2.746%	26	2,262	-62.353%
2025-04-23	4.4000	4.7000	4.3700	4.3700	+1.157%	42	2,255	-63.387%
2025-04-22	4.7500	4.7500	4.2500	4.3200	+1.647%	25	2,234	-62.963%
2025-04-21	4.2500	4.2500	4.2500	4.2500	+10.390%	1	2,215	-62.353%
2025-04-17	3.8700	3.8700	3.8500	3.8500	+1.316%	9	2,221	-58.442%
2025-04-14	3.8000	3.8000	3.8000	3.8000	-10.588%	1	2,221	-57.895%
2025-04-11	4.4000	4.4000	4.2500	4.2500	-8.602%	2,476	2,220	-62.353%
2025-04-10	4.7000	4.7000	4.5700	4.6500	-11.765%	19	1,232	-65.591%
2025-04-07	5.5000	5.7500	5.2700	5.2700	+5.400%	240	1,239	-69.639%
2025-04-04	3.9500	5.0000	3.9500	5.0000	+42.045%	400	1,205	-68.000%
2025-04-03	3.5200	3.5200	3.5200	3.5200	-2.222%	2	1,230	-54.545%
2025-04-02	3.6000	3.6000	3.6000	3.6000	+2.857%	4	1,232	-55.556%
2025-04-01	3.5000	3.5000	3.5000	3.5000	+1.449%	3	1,232	-54.286%
2025-03-31	3.4300	3.5000	3.4000	3.4500	-3.361%	22	1,229	-53.623%
2025-03-28	3.4900	3.6000	3.4900	3.5700	+3.478%	12	1,223	-55.182%
2025-03-27	3.4500	3.4500	3.4500	3.4500	-6.757%	105	1,221	-53.623%
2025-03-26	3.7000	3.7000	3.7000	3.7000	-2.632%	2	1,121	-56.757%
2025-03-19	3.8000	3.8000	3.8000	3.8000	+0.796%	1	1,119	-57.895%
2025-03-18	3.8400	3.8500	3.7700	3.7700	-3.333%	35	1,119	-57.560%
2025-03-17	4.2000	4.2000	3.9000	3.9000	-2.500%	26	1,127	-58.974%
2025-03-13	4.0200	4.0200	4.0000	4.0000	-11.111%	10	1,128	-60.000%
2025-03-12	5.2000	5.2000	4.5000	4.5000	-3.226%	30	1,128	-64.444%
2025-03-11	4.5500	4.6500	4.3500	4.6500	+38.806%	40	1,143	-65.591%
2025-03-10	3.1600	3.3500	3.1600	3.3500	0.000%	4	1,138	-52.239%
2025-03-07	3.5500	3.5500	3.3000	3.3500	-16.250%	34	1,139	-52.239%
2025-03-06	4.1500	4.3000	4.0000	4.0000	-12.088%	17	1,138	-60.000%
2025-03-05	4.5500	4.5500	4.5500	4.5500	+9.639%	2	1,138	-64.835%
2025-03-04	3.7700	4.1500	3.7700	4.1500	+4.798%	20	1,138	-61.446%
2025-03-03	3.8600	4.0000	3.8600	3.9600	-5.714%	38	1,148	-59.596%
2025-02-28	4.2800	4.3100	4.2000	4.2000	+3.704%	12	1,179	-61.905%
2025-02-26	4.0000	4.0500	4.0000	4.0500	+8.000%	5	1,179	-60.494%
2025-02-25	3.7400	3.7500	3.7400	3.7500	-1.575%	11	1,180	-57.333%
2025-02-24	4.0000	4.0000	3.6500	3.8100	-3.053%	35	1,185	-58.005%
2025-02-21	3.9000	4.0500	3.9000	3.9300	-5.072%	152	1,177	-59.288%
2025-02-20	4.1400	4.2000	4.1400	4.1400	-3.271%	12	1,177	-61.353%
2025-02-19	4.2800	4.2800	4.2800	4.2800	-8.936%	3	1,177	-62.617%
2025-02-18	4.6300	4.7000	4.6000	4.7000	+2.174%	13	1,177	-65.957%
2025-02-14	4.5400	4.6700	4.5300	4.6000	-1.499%	48	1,166	-65.217%
2025-02-13	4.7000	4.7000	4.6700	4.6700	-2.301%	4	1,163	-65.739%
2025-02-12	4.8500	4.9500	4.7800	4.7800	-0.830%	13	1,163	-66.527%
2025-02-11	5.1000	5.1000	4.8200	4.8200	-3.600%	57	1,166	-66.805%
2025-02-07	5.0000	5.0000	5.0000	5.0000	-4.215%	10	1,115	-68.000%
2025-02-06	4.9500	5.2200	4.9500	5.2200	+3.366%	12	1,115	-69.349%
2025-02-05	5.0500	5.1000	5.0500	5.0500	-3.442%	8	1,108	-68.317%
2025-02-04	5.2000	5.2500	5.1400	5.2300	+2.953%	17	1,101	-69.407%
2025-02-03	5.1700	5.1700	5.0800	5.0800	-2.119%	21	1,084	-68.504%
2025-01-31	5.2000	5.2000	5.1900	5.1900	+1.765%	60	1,063	-69.171%
2025-01-30	5.2000	5.4300	5.1000	5.1000	+4.082%	48	988	-68.627%
2025-01-29	4.8500	4.9000	4.8500	4.9000	+3.158%	4	988	-67.347%
2025-01-28	4.7500	4.8400	4.7500	4.7500	+0.636%	30	984	-66.316%
2025-01-27	4.7500	4.9700	4.7000	4.7200	-8.350%	40	974	-66.102%
2025-01-24	4.9900	5.1500	4.9900	5.1500	-5.850%	188	960	-68.932%
2025-01-23	5.4200	5.4700	5.4200	5.4700	+0.551%	2	871	-70.750%
2025-01-22	5.4400	5.4400	5.4400	5.4400	-3.717%	3	869	-70.588%
2025-01-21	5.5000	5.6500	5.5000	5.6500	-8.130%	52	869	-71.681%
2025-01-16	6.0700	6.1500	6.0100	6.1500	+0.490%	14	819	-73.984%
2025-01-15	6.0000	6.1200	6.0000	6.1200	-3.622%	64	809	-73.856%
2025-01-13	6.1000	6.3500	6.1000	6.3500	-0.314%	31	776	-74.803%
2025-01-10	6.3200	7.2800	6.3200	6.3700	+0.315%	16	775	-74.882%
2025-01-08	6.2000	6.3500	6.2000	6.3500	+5.833%	20	778	-74.803%
2025-01-07	5.9000	6.0000	5.9000	6.0000	+9.091%	9	778	-73.333%
2025-01-06	5.5000	5.5800	5.5000	5.5000	+3.774%	8	785	-70.909%
2025-01-03	5.2500	5.4300	5.2500	5.3000	-2.574%	320	785	-69.811%
2025-01-02	5.3000	5.6000	5.3000	5.4400	-4.561%	77	651	-70.588%
2024-12-31	5.7000	5.7000	5.6000	5.7000	-0.870%	4	578	-71.930%
2024-12-30	5.6800	5.8000	5.6800	5.7500	+2.679%	23	578	-72.174%
2024-12-27	5.4100	5.6000	5.4100	5.6000	+1.633%	18	582	-71.429%
2024-12-26	5.4000	5.5100	5.4000	5.5100	-1.431%	6	573	-70.962%
2024-12-24	5.6000	5.6000	5.5900	5.5900	+0.721%	15	553	-71.377%
2024-12-23	5.6300	5.6300	5.5500	5.5500	-0.893%	30	553	-71.171%
2024-12-19	5.5000	5.6000	5.5000	5.6000	+5.461%	11	553	-71.429%
2024-12-18	5.3800	5.3800	5.3100	5.3100	+1.143%	2	553	-69.868%
2024-12-17	5.0400	5.2500	5.0400	5.2500	-0.380%	15	552	-69.524%
2024-12-16	5.0000	5.2700	4.9000	5.2700	+12.128%	28	531	-69.639%
2024-12-12	4.7900	4.7900	4.7000	4.7000	-3.093%	8	531	-65.957%
2024-12-11	4.7500	4.8500	4.7500	4.8500	+4.978%	3	528	-67.010%
2024-12-10	4.6200	4.6200	4.6200	4.6200	+0.435%	10	526	-65.368%
2024-12-09	4.6500	4.6500	4.5200	4.6000	-2.128%	22	526	-65.217%
2024-12-06	4.7500	4.7500	4.6800	4.7000	+4.444%	32	525	-65.957%
2024-12-05	4.6000	4.6000	4.4800	4.5000	-1.961%	16	512	-64.444%
2024-12-04	4.5900	4.5900	4.5900	4.5900	+13.333%	10	512	-65.142%
2024-12-02	4.0600	4.0600	4.0500	4.0500	+4.651%	10	512	-60.494%
2024-11-29	3.7000	3.9500	3.7000	3.8700	+1.842%	12	512	-58.656%