Dark

VZ20270115P42
VZ Jan 15 2027 42.00 Put (VZ270115P00042000)
option OPRA

EOD

Sep 17, 2026

0.6200+1.639%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5000	0.6200	0.5000	0.6200	+1.639%	10	7,734	0.000%
2026-09-16	0.3800	0.6100	0.3800	0.6100	+64.865%	30	7,743	+1.639%
2026-09-15	0.3700	0.3700	0.3700	0.3700	-9.756%	1	7,770	+67.568%
2026-09-14	0.4300	0.4400	0.4100	0.4100	-22.642%	105	7,770	+51.220%
2026-09-11	0.4800	0.5300	0.4600	0.5300	-13.115%	18	7,674	+16.981%
2026-09-10	0.5600	0.6100	0.5600	0.6100	-10.294%	37	7,656	+1.639%
2026-09-09	0.6800	0.6800	0.6800	0.6800	+25.926%	20	7,658	-8.824%
2026-09-08	0.5400	0.5400	0.5400	0.5400	+5.882%	23	7,660	+14.815%
2026-09-04	0.5100	0.5100	0.5100	0.5100	+2.000%	1	7,650	+21.569%
2026-09-02	0.5000	0.5000	0.5000	0.5000	-5.660%	2	7,650	+24.000%
2026-09-01	0.5000	0.5300	0.5000	0.5300	-15.873%	22	7,652	+16.981%
2026-08-31	0.5700	0.6400	0.5400	0.6300	+8.621%	12	7,655	-1.587%
2026-08-28	0.5800	0.5800	0.5800	0.5800	-10.769%	2	7,665	+6.897%
2026-08-27	0.6500	0.6500	0.6500	0.6500	+12.069%	30	7,667	-4.615%
2026-08-26	0.5700	0.5800	0.5700	0.5800	-9.375%	3	7,697	+6.897%
2026-08-25	0.6000	0.6400	0.6000	0.6400	+12.281%	12	7,699	-3.125%
2026-08-24	0.6300	0.6300	0.5700	0.5700	-21.918%	4	7,708	+8.772%
2026-08-21	0.7400	0.8200	0.7300	0.7300	-3.947%	24	7,710	-15.068%
2026-08-20	0.7700	0.8100	0.7600	0.7600	-5.000%	63	7,720	-18.421%
2026-08-19	0.7500	0.8000	0.7400	0.8000	-5.882%	85	7,673	-22.500%
2026-08-18	0.8800	0.8800	0.8400	0.8500	-8.602%	54	7,673	-27.059%
2026-08-17	0.9500	0.9600	0.9300	0.9300	+4.494%	52	7,725	-33.333%
2026-08-14	0.8900	0.8900	0.8900	0.8900	-12.745%	1	7,717	-30.337%
2026-08-13	1.0200	1.0200	1.0200	1.0200	-17.073%	20	7,718	-39.216%
2026-08-12	1.2700	1.2700	1.2300	1.2300	-3.150%	109	7,738	-49.593%
2026-08-11	1.2700	1.2700	1.2700	1.2700	+0.794%	2	7,638	-51.181%
2026-08-10	1.5500	1.5500	1.2600	1.2600	-7.353%	46	7,638	-50.794%
2026-08-07	1.4300	1.4300	1.3500	1.3600	-5.556%	15	7,605	-54.412%
2026-08-06	1.4400	1.4400	1.4400	1.4400	-24.607%	2	7,594	-56.944%
2026-08-05	1.7000	1.9100	1.7000	1.9100	+40.441%	14	7,596	-67.539%
2026-08-03	1.3600	1.3600	1.3600	1.3600	-15.000%	1	7,606	-54.412%
2026-07-31	1.6500	1.6500	1.6000	1.6000	-1.840%	10	7,606	-61.250%
2026-07-30	1.6400	1.6400	1.6100	1.6300	+7.237%	62	7,611	-61.963%
2026-07-29	1.2000	1.5200	1.1400	1.5200	+33.333%	261	7,611	-59.211%
2026-07-28	1.2500	1.2500	1.0400	1.1400	-12.977%	11	7,558	-45.614%
2026-07-27	1.5500	1.5500	1.3100	1.3100	-16.561%	45	7,559	-52.672%
2026-07-24	1.9500	2.0200	1.5700	1.5700	-34.034%	315	7,598	-60.510%
2026-07-23	2.2600	2.3800	2.2600	2.3800	+4.386%	6	7,525	-73.950%
2026-07-22	2.1500	2.2800	2.1400	2.2800	-15.242%	143	7,526	-72.807%
2026-07-21	2.6700	2.7000	2.6700	2.6900	0.000%	137	7,474	-76.952%
2026-07-20	2.6600	2.6900	2.6600	2.6900	+0.749%	177	7,472	-76.952%
2026-07-17	2.3900	2.6700	2.3900	2.6700	+6.800%	3	7,444	-76.779%
2026-07-16	2.4900	2.5200	2.4900	2.5000	-18.831%	6	7,444	-75.200%
2026-07-15	2.8300	3.0800	2.8300	3.0800	-3.750%	16	7,445	-79.870%
2026-07-14	3.2500	3.2600	3.2000	3.2000	+3.226%	35	7,439	-80.625%
2026-07-13	3.0500	3.1000	3.0500	3.1000	-7.463%	10	7,443	-80.000%
2026-07-10	3.7100	3.7100	3.3500	3.3500	-11.842%	3	7,449	-81.493%
2026-07-09	3.8500	3.8500	3.7500	3.8000	+10.787%	28	7,448	-83.684%
2026-07-08	3.4300	3.5500	3.4300	3.4300	-0.580%	41	7,436	-81.924%
2026-07-07	3.3100	3.5000	3.2500	3.4500	-9.211%	58	7,441	-82.029%
2026-07-06	3.6000	4.0000	3.5800	3.8000	+3.261%	12	7,409	-83.684%
2026-07-02	4.0000	4.3000	3.6800	3.6800	-1.075%	40	7,380	-83.152%
2026-07-01	3.6500	3.7700	3.6500	3.7200	+7.826%	43	7,380	-83.333%
2026-06-30	3.3400	3.6500	3.3400	3.4500	+18.966%	145	7,368	-82.029%
2026-06-29	3.1000	3.3300	2.8700	2.9000	+40.777%	46	7,353	-78.621%
2026-06-25	2.1500	2.1600	2.0600	2.0600	-3.738%	43	7,328	-69.903%
2026-06-24	2.0000	2.1400	2.0000	2.1400	+15.676%	94	7,308	-71.028%
2026-06-23	1.8500	1.8500	1.8500	1.8500	-13.551%	10	7,372	-66.486%
2026-06-22	2.1500	2.1600	2.1400	2.1400	+0.943%	103	7,372	-71.028%
2026-06-18	2.1200	2.1200	2.1200	2.1200	-7.018%	2	7,375	-70.755%
2026-06-17	2.1500	2.2800	2.1500	2.2800	+31.792%	4	7,375	-72.807%
2026-06-16	1.7300	1.7300	1.7300	1.7300	+6.790%	2	7,375	-64.162%
2026-06-15	1.8400	1.8400	1.6100	1.6200	0.000%	36	7,350	-61.728%
2026-06-12	1.8100	1.8100	1.6200	1.6200	-22.115%	2	7,350	-61.728%
2026-06-11	1.7300	2.0800	1.7300	2.0800	+7.216%	105	7,350	-70.192%
2026-06-10	2.0600	2.0600	1.9200	1.9400	-20.492%	179	7,398	-68.041%
2026-06-08	2.2900	2.4400	2.2600	2.4400	+6.550%	22	7,290	-74.590%
2026-06-05	2.5000	2.5000	2.2700	2.2900	-13.585%	13	7,290	-72.926%
2026-06-04	2.3500	2.6500	2.3500	2.6500	+31.841%	39	7,289	-76.604%
2026-06-03	1.8500	2.0100	1.8100	2.0100	+30.519%	71	7,262	-69.154%
2026-06-02	1.6700	1.6700	1.5200	1.5400	-8.876%	355	7,311	-59.740%
2026-06-01	1.5900	1.6900	1.5900	1.6900	+3.049%	11	7,310	-63.314%
2026-05-29	1.6000	1.6500	1.5900	1.6400	+13.889%	48	7,306	-62.195%
2026-05-28	1.5200	1.5200	1.4400	1.4400	+2.857%	88	7,298	-56.944%
2026-05-27	1.4600	1.4600	1.3700	1.4000	-3.448%	39	7,309	-55.714%
2026-05-26	1.5200	1.5200	1.4500	1.4500	+2.837%	10	7,278	-57.241%
2026-05-22	1.4800	1.4800	1.4000	1.4100	-4.082%	66	7,270	-56.028%
2026-05-21	1.4700	1.4700	1.4700	1.4700	-6.369%	1	7,215	-57.823%
2026-05-20	1.6000	1.6100	1.5700	1.5700	-6.548%	249	7,215	-60.510%
2026-05-19	1.7700	1.8700	1.6600	1.6800	-9.677%	23	7,307	-63.095%
2026-05-18	1.9400	1.9400	1.8600	1.8600	-6.061%	113	7,307	-66.667%
2026-05-15	1.8200	1.9800	1.8000	1.9800	+5.882%	36	7,307	-68.687%
2026-05-14	1.8700	1.8700	1.8700	1.8700	+10.000%	2	7,264	-66.845%
2026-05-13	1.6000	1.7000	1.6000	1.7000	+6.918%	4	7,262	-63.529%
2026-05-12	1.6400	1.7000	1.5600	1.5900	-12.155%	414	7,262	-61.006%
2026-05-11	1.8200	1.8300	1.8100	1.8100	-3.209%	28	7,262	-65.746%
2026-05-08	1.8700	1.8700	1.8700	1.8700	+0.538%	131	7,076	-66.845%
2026-05-07	1.7800	1.8600	1.7700	1.8600	-2.105%	152	7,076	-66.667%
2026-05-06	1.9000	1.9000	1.9000	1.9000	+9.827%	1	7,068	-67.368%
2026-05-05	1.8300	1.8400	1.7300	1.7300	-2.260%	90	7,068	-64.162%
2026-05-04	1.8100	1.8700	1.7700	1.7700	+5.988%	65	7,033	-64.972%
2026-05-01	1.7000	1.7500	1.6700	1.6700	-7.222%	32	6,965	-62.874%
2026-04-30	1.8000	1.8200	1.7500	1.8000	-9.091%	22	6,965	-65.556%
2026-04-29	2.0000	2.0000	1.9800	1.9800	-0.503%	4	6,976	-68.687%
2026-04-28	1.9200	1.9900	1.9100	1.9900	+6.989%	77	6,978	-68.844%
2026-04-27	1.7000	1.8900	1.7000	1.8600	-14.679%	88	6,969	-66.667%
2026-04-24	2.2300	2.2300	2.1800	2.1800	+10.101%	130	7,023	-71.560%
2026-04-23	1.9700	1.9800	1.9500	1.9800	-15.021%	21	7,017	-68.687%
2026-04-22	2.4000	2.4000	2.3300	2.3300	+11.483%	5	7,004	-73.391%
2026-04-21	2.0600	2.1000	2.0400	2.0900	+4.500%	77	6,977	-70.335%
2026-04-20	2.0500	2.1300	2.0000	2.0000	-7.834%	187	6,977	-69.000%
2026-04-17	2.2200	2.2200	2.0400	2.1700	-1.364%	292	6,791	-71.429%
2026-04-16	2.2400	2.2500	2.2000	2.2000	-12.698%	387	6,640	-71.818%
2026-04-15	2.5200	2.5300	2.4900	2.5200	-1.176%	644	6,672	-75.397%
2026-04-14	2.7500	2.8500	2.5500	2.5500	0.000%	62	6,173	-75.686%
2026-04-13	2.4100	2.5500	2.4100	2.5500	+5.809%	18	6,210	-75.686%
2026-04-10	2.2500	2.4100	2.2500	2.4100	+11.574%	158	6,199	-74.274%
2026-04-09	2.2000	2.2500	2.1600	2.1600	-8.861%	28	6,169	-71.296%
2026-04-08	2.3300	2.4000	2.3300	2.3700	+18.500%	11	6,147	-73.840%
2026-04-07	2.0400	2.0400	1.9800	2.0000	+0.503%	11	6,146	-69.000%
2026-04-06	1.9700	1.9900	1.9700	1.9900	-1.485%	7	6,148	-68.844%
2026-04-01	2.0000	2.0200	2.0000	2.0200	+5.208%	8	6,141	-69.307%
2026-03-31	1.9600	1.9600	1.9200	1.9200	-0.518%	7	6,133	-67.708%
2026-03-30	1.9300	1.9300	1.9300	1.9300	+5.464%	10	6,129	-67.876%
2026-03-27	2.0500	2.0500	1.8300	1.8300	+8.929%	2	6,119	-66.120%
2026-03-26	1.4900	1.6800	1.4900	1.6800	-4.000%	19	6,119	-63.095%
2026-03-25	1.7300	1.7500	1.7300	1.7500	+6.707%	120	6,119	-64.571%
2026-03-24	1.6600	1.7000	1.6000	1.6400	-11.351%	378	6,061	-62.195%
2026-03-23	2.0000	2.0000	1.8500	1.8500	-9.756%	6	6,054	-66.486%
2026-03-20	1.9500	2.0500	1.8900	2.0500	+0.985%	29	6,058	-69.756%
2026-03-19	1.9100	2.2000	1.9100	2.0300	+0.495%	58	6,054	-69.458%
2026-03-18	1.7800	2.0300	1.7800	2.0200	+18.129%	145	6,089	-69.307%
2026-03-17	1.7100	1.7100	1.6400	1.7100	-1.156%	22	5,997	-63.743%
2026-03-16	1.7300	1.7300	1.7300	1.7300	+4.848%	2	5,984	-64.162%
2026-03-13	1.6200	1.6500	1.5900	1.6500	-3.509%	13	5,984	-62.424%
2026-03-12	1.7900	1.7900	1.7000	1.7100	-3.933%	30	5,983	-63.743%
2026-03-11	1.7600	1.8200	1.7600	1.7800	+7.229%	29	5,967	-65.169%
2026-03-10	1.7200	1.8200	1.6400	1.6600	-2.924%	29	5,966	-62.651%
2026-03-09	1.7700	1.7700	1.6800	1.7100	+6.875%	14	5,969	-63.743%
2026-03-05	1.6000	1.6000	1.6000	1.6000	+3.896%	23	5,993	-61.250%
2026-03-04	1.6600	1.6600	1.5400	1.5400	-3.750%	12	5,993	-59.740%
2026-03-03	1.7700	1.7700	1.6000	1.6000	-6.977%	12	5,987	-61.250%
2026-03-02	1.7000	1.7800	1.6700	1.7200	+0.585%	46	5,981	-63.953%
2026-02-27	1.6900	1.7700	1.6700	1.7100	-7.568%	233	5,995	-63.743%
2026-02-26	1.7500	1.8500	1.7200	1.8500	+6.936%	24	5,845	-66.486%
2026-02-25	1.7000	1.7600	1.7000	1.7300	+4.848%	41	5,805	-64.162%
2026-02-24	1.7100	1.7600	1.6500	1.6500	-4.070%	25	5,805	-62.424%
2026-02-23	1.6600	1.7200	1.5600	1.7200	+1.176%	57	5,793	-63.953%
2026-02-20	1.5700	1.8800	1.5700	1.7000	-10.995%	34	5,767	-63.529%
2026-02-19	1.7500	1.9100	1.7500	1.9100	-6.373%	57	5,767	-67.539%
2026-02-18	1.9500	2.0400	1.9500	2.0400	+9.091%	18	5,722	-69.608%
2026-02-17	1.8900	1.8900	1.8300	1.8700	-5.556%	11	5,721	-66.845%
2026-02-13	1.9300	2.0200	1.8200	1.9800	+11.864%	613	5,932	-68.687%
2026-02-12	1.6900	1.8200	1.5900	1.7700	-3.804%	2,882	5,932	-64.972%
2026-02-11	1.7900	2.0100	1.7800	1.8400	-7.071%	124	3,956	-66.304%
2026-02-10	2.0500	2.0500	1.9800	1.9800	-11.607%	7	3,951	-68.687%
2026-02-05	2.2400	2.2400	2.2400	2.2400	+3.704%	1	3,951	-72.321%
2026-02-04	2.1800	2.3500	2.1100	2.1600	-6.087%	89	3,950	-71.296%
2026-02-03	2.4200	2.4500	2.2100	2.3000	-16.364%	213	3,931	-73.043%
2026-02-02	2.6700	2.8800	2.5500	2.7500	-1.434%	418	3,759	-77.455%
2026-01-30	3.9000	3.9000	2.7700	2.7900	-47.358%	81	3,615	-77.778%
2026-01-28	5.3000	5.3000	5.3000	5.3000	+1.923%	150	3,641	-88.302%
2026-01-26	5.2000	5.2000	5.2000	5.2000	-4.587%	1	3,731	-88.077%
2026-01-23	5.4500	5.4500	5.4500	5.4500	+2.830%	10	3,732	-88.624%
2026-01-22	5.3000	5.3000	5.3000	5.3000	-4.847%	3	3,742	-88.302%
2026-01-20	5.7600	5.7600	5.1800	5.5700	-2.281%	53	3,741	-88.869%
2026-01-16	5.5000	5.7000	5.5000	5.7000	+5.360%	32	3,804	-89.123%
2026-01-15	5.4100	5.4100	5.4100	5.4100	+0.185%	10	3,804	-88.540%
2026-01-14	5.6200	5.6200	5.4000	5.4000	-5.263%	2	3,794	-88.519%
2026-01-13	5.1600	5.7100	5.1600	5.7000	+11.765%	28	3,795	-89.123%
2026-01-12	5.2500	5.2500	5.0500	5.1000	-2.111%	8	3,769	-87.843%
2026-01-09	5.2100	5.2100	5.2100	5.2100	+3.168%	2	3,762	-88.100%
2026-01-08	5.4000	5.4000	5.0500	5.0500	-3.810%	6	3,764	-87.723%
2026-01-06	5.2500	5.2500	5.2500	5.2500	-5.235%	10	3,763	-88.190%
2026-01-05	5.4000	5.5400	5.4000	5.5400	+10.800%	5	3,757	-88.809%
2026-01-02	5.0000	5.0000	5.0000	5.0000	0.000%	5	3,757	-87.600%
2025-12-31	5.0500	5.0500	5.0000	5.0000	-1.186%	7	3,750	-87.600%
2025-12-30	5.2000	5.2100	5.0600	5.0600	-6.122%	6	3,750	-87.747%
2025-12-24	5.3700	5.3900	5.3700	5.3900	+4.457%	2	3,748	-88.497%
2025-12-18	5.1600	5.1600	5.1600	5.1600	+7.950%	17	3,748	-87.984%
2025-12-15	4.7300	4.7800	4.7300	4.7800	-9.811%	12	3,731	-87.029%
2025-12-11	5.3000	5.3000	5.3000	5.3000	+11.579%	2	3,719	-88.302%
2025-12-08	4.6900	4.7500	4.6900	4.7500	-4.234%	6	3,717	-86.947%
2025-12-03	4.9600	4.9600	4.9600	4.9600	+3.333%	10	3,718	-87.500%
2025-11-21	4.8000	4.8000	4.8000	4.8000	-2.041%	1	3,723	-87.083%
2025-11-20	4.9300	4.9300	4.9000	4.9000	+2.083%	89	3,724	-87.347%
2025-11-19	4.7000	4.8000	4.7000	4.8000	-3.030%	4	3,733	-87.083%
2025-11-18	4.9500	4.9500	4.9500	4.9500	+2.484%	5	3,733	-87.475%
2025-11-17	4.8300	4.8300	4.8300	4.8300	+0.625%	1	3,733	-87.164%
2025-11-13	4.8000	4.8000	4.8000	4.8000	-12.568%	1	3,733	-87.083%
2025-11-10	5.5100	5.5100	5.4900	5.4900	+1.292%	2	3,734	-88.707%
2025-11-07	5.4600	5.4600	5.4200	5.4200	-9.667%	40	3,733	-88.561%
2025-11-04	5.8600	6.0000	5.8600	6.0000	+7.143%	156	3,693	-89.667%
2025-10-31	5.7500	5.7500	5.5500	5.6000	-5.882%	6	3,608	-88.929%
2025-10-28	5.9000	5.9500	5.9000	5.9500	+3.478%	6	3,604	-89.580%
2025-10-27	5.7500	5.7500	5.7500	5.7500	-9.019%	3	3,609	-89.217%
2025-10-24	6.4200	6.4200	6.3200	6.3200	-1.250%	36	3,609	-90.190%
2025-10-23	6.2400	6.5000	6.2400	6.4000	+10.345%	20	3,575	-90.313%
2025-10-22	5.8000	5.8000	5.8000	5.8000	+6.814%	3	3,565	-89.310%
2025-10-21	5.3500	5.4300	5.3500	5.4300	+2.453%	32	3,565	-88.582%
2025-10-20	5.2000	5.3000	5.1500	5.3000	-1.852%	6	3,575	-88.302%
2025-10-17	5.4000	5.4000	5.4000	5.4000	0.000%	14	3,575	-88.519%
2025-10-16	5.3500	5.4000	5.3500	5.4000	+0.935%	5	3,589	-88.519%
2025-10-14	5.4000	5.4000	5.3500	5.3500	-6.140%	6	3,589	-88.411%
2025-10-13	5.7000	5.7000	5.7000	5.7000	+5.166%	3	3,585	-89.123%
2025-10-10	5.4200	5.4200	5.4200	5.4200	+2.264%	1	3,585	-88.561%
2025-10-09	5.1200	5.4000	5.1200	5.3000	+4.950%	507	3,584	-88.302%
2025-10-08	5.1600	5.1600	5.0500	5.0500	+4.555%	5	3,852	-87.723%
2025-10-07	4.9400	4.9400	4.8300	4.8300	-3.593%	3	3,855	-87.164%
2025-10-06	4.2900	5.2000	4.1500	5.0100	+31.842%	59	3,855	-87.625%
2025-10-03	3.8000	3.8000	3.8000	3.8000	-3.797%	59	3,822	-83.684%
2025-10-02	3.8500	4.0500	3.8500	3.9500	+6.757%	51	3,812	-84.304%
2025-10-01	3.7000	3.7000	3.7000	3.7000	-2.632%	19	3,768	-83.243%
2025-09-30	3.8500	3.8500	3.8000	3.8000	-3.797%	3	3,756	-83.684%
2025-09-29	3.9500	3.9500	3.9500	3.9500	+3.675%	19	3,757	-84.304%
2025-09-26	3.8100	3.8100	3.8100	3.8100	-3.544%	2	3,738	-83.727%
2025-09-25	3.9500	3.9500	3.9500	3.9500	-2.469%	3	3,738	-84.304%
2025-09-24	4.1500	4.1500	4.0500	4.0500	-2.410%	11	3,738	-84.691%
2025-09-23	4.1500	4.1500	4.1500	4.1500	+2.217%	1	3,732	-85.060%
2025-09-22	3.9500	4.1000	3.9500	4.0600	+7.407%	24	3,733	-84.729%
2025-09-19	3.8000	3.8000	3.7800	3.7800	+0.800%	4	3,735	-83.598%
2025-09-18	3.7000	3.7500	3.7000	3.7500	+6.534%	4	3,732	-83.467%
2025-09-17	3.5900	3.5900	3.5200	3.5200	-8.571%	2	3,729	-82.386%
2025-09-16	3.8500	3.8500	3.8500	3.8500	+2.667%	23	3,729	-83.896%
2025-09-15	3.7000	3.7500	3.7000	3.7500	-0.266%	174	3,708	-83.467%
2025-09-11	3.7500	3.7600	3.7500	3.7600	-4.810%	17	3,543	-83.511%
2025-09-09	4.0500	4.0500	3.9500	3.9500	-1.250%	8	3,534	-84.304%
2025-09-08	4.2000	4.2000	4.0000	4.0000	+9.589%	28	3,530	-84.500%
2025-09-05	3.6000	3.7500	3.6000	3.6500	-1.351%	442	3,558	-83.014%
2025-09-04	3.6000	3.7000	3.6000	3.7000	-6.329%	51	3,222	-83.243%
2025-09-03	4.0500	4.0500	3.9500	3.9500	+5.053%	5	3,189	-84.304%
2025-09-02	3.5500	3.7600	3.5500	3.7600	+5.915%	5	3,185	-83.511%
2025-08-29	3.5800	3.5800	3.5500	3.5500	-2.740%	4	3,186	-82.535%
2025-08-27	3.7000	3.7000	3.6500	3.6500	+2.528%	33	3,186	-83.014%
2025-08-26	3.5600	3.5600	3.5600	3.5600	-1.111%	4	3,158	-82.584%
2025-08-25	3.6000	3.7000	3.5200	3.6000	+4.348%	190	3,158	-82.778%
2025-08-22	3.2700	3.8000	3.2000	3.4500	+2.985%	41	3,114	-82.029%
2025-08-20	3.2000	3.3500	3.2000	3.3500	+2.446%	2	3,098	-81.493%
2025-08-19	3.5100	3.5100	3.2700	3.2700	-6.571%	67	3,100	-81.040%
2025-08-18	3.4900	3.5000	3.4900	3.5000	0.000%	3	3,063	-82.286%
2025-08-15	3.7600	3.7600	3.5000	3.5000	-7.895%	39	3,062	-82.286%
2025-08-13	3.8500	3.8500	3.7500	3.8000	-4.762%	65	3,034	-83.684%
2025-08-12	3.8500	4.0000	3.8500	3.9900	-1.481%	15	3,017	-84.461%
2025-08-11	4.0500	4.0500	4.0500	4.0500	+1.250%	6	3,026	-84.691%
2025-08-08	4.0000	4.0000	3.9800	4.0000	-10.112%	5	3,026	-84.500%
2025-08-07	4.4500	4.4500	4.4500	4.4500	+3.488%	1	3,030	-86.067%
2025-08-06	4.2500	4.3500	4.2500	4.3000	+0.703%	28	3,030	-85.581%
2025-08-05	4.1500	4.2700	4.1500	4.2700	-2.288%	27	3,028	-85.480%
2025-08-04	4.3500	4.3700	4.3500	4.3700	+2.824%	13	3,027	-85.812%
2025-08-01	4.2000	4.2500	4.2000	4.2500	+1.190%	22	3,049	-85.412%
2025-07-30	4.2000	4.2000	4.2000	4.2000	-2.326%	1	3,037	-85.238%
2025-07-29	4.3000	4.3000	4.3000	4.3000	0.000%	1	3,036	-85.581%
2025-07-28	4.1500	4.3000	4.1500	4.3000	+4.878%	8	3,036	-85.581%
2025-07-25	4.0200	4.1000	4.0200	4.1000	+2.500%	15	3,030	-84.878%
2025-07-24	4.0500	4.1000	4.0000	4.0000	-5.882%	12	3,020	-84.500%
2025-07-23	4.2500	4.2500	4.2500	4.2500	+6.250%	1	3,030	-85.412%
2025-07-22	4.0000	4.0000	4.0000	4.0000	-5.882%	1	3,029	-84.500%
2025-07-21	4.5500	4.5500	4.0400	4.2500	-20.561%	32	3,030	-85.412%
2025-07-18	5.2500	5.3500	5.2500	5.3500	+3.883%	27	3,026	-88.411%
2025-07-17	5.1500	5.1500	5.1500	5.1500	+3.000%	4	3,041	-87.961%
2025-07-15	5.0500	5.0500	5.0000	5.0000	+3.520%	2	3,037	-87.600%
2025-07-11	4.8400	4.8500	4.7700	4.8300	+2.331%	19	3,035	-87.164%
2025-07-10	4.7200	4.7200	4.7200	4.7200	-0.632%	1	3,018	-86.864%
2025-07-09	4.8000	4.8000	4.7500	4.7500	+2.151%	20	3,018	-86.947%
2025-07-08	4.6500	4.6500	4.6500	4.6500	+4.966%	2	3,017	-86.667%
2025-07-02	4.3500	4.4300	4.3500	4.4300	+1.373%	13	3,015	-86.005%
2025-07-01	4.5400	4.5400	4.3700	4.3700	-2.889%	9	3,026	-85.812%
2025-06-30	4.7600	4.8500	4.5000	4.5000	-12.621%	31	3,020	-86.222%
2025-06-27	5.1500	5.1500	5.1500	5.1500	0.000%	12	3,021	-87.961%
2025-06-26	5.1100	5.1500	5.1100	5.1500	0.000%	2	3,010	-87.961%
2025-06-25	5.0500	5.1500	5.0500	5.1500	+7.292%	4	3,009	-87.961%
2025-06-24	4.9100	4.9300	4.8000	4.8000	-8.571%	44	3,006	-87.083%
2025-06-23	5.2500	5.2500	5.2500	5.2500	-2.235%	1	2,975	-88.190%
2025-06-18	5.3700	5.3700	5.3700	5.3700	+0.940%	2	2,975	-88.454%
2025-06-17	5.3200	5.3200	5.3200	5.3200	+9.240%	1	2,975	-88.346%
2025-06-16	4.8700	4.8700	4.8700	4.8700	-0.612%	1	2,975	-87.269%
2025-06-13	4.8000	4.9000	4.8000	4.9000	+2.725%	14	2,979	-87.347%
2025-06-12	4.7700	4.7700	4.7700	4.7700	+11.710%	1	2,978	-87.002%
2025-06-11	4.2700	4.2700	4.2700	4.2700	-2.955%	1	2,978	-85.480%
2025-06-10	4.4500	4.4500	4.4000	4.4000	0.000%	2	2,978	-85.909%
2025-06-09	4.4000	4.4000	4.4000	4.4000	-2.222%	4	2,978	-85.909%
2025-06-06	4.5000	4.5000	4.5000	4.5000	-5.660%	28	2,979	-86.222%
2025-06-05	4.7700	4.7700	4.7700	4.7700	+4.148%	1	2,979	-87.002%
2025-06-02	4.5900	4.5900	4.5800	4.5800	-0.435%	2	2,979	-86.463%
2025-05-30	4.6500	4.6500	4.5500	4.6000	-5.155%	6	2,977	-86.522%
2025-05-29	4.8300	4.8500	4.8300	4.8500	0.000%	232	2,977	-87.216%
2025-05-28	4.8000	4.8500	4.8000	4.8500	+4.752%	2	2,827	-87.216%
2025-05-27	4.6300	4.6300	4.6300	4.6300	-1.489%	2	2,827	-86.609%
2025-05-22	4.7500	4.7500	4.7000	4.7000	+4.444%	2	2,829	-86.809%
2025-05-21	4.3300	4.5000	4.3300	4.5000	+4.651%	8	2,827	-86.222%
2025-05-19	3.8000	4.3000	3.8000	4.3000	-7.527%	2	2,829	-85.581%
2025-05-16	3.8900	4.6500	3.8900	4.6500	-3.926%	16	2,829	-86.667%
2025-05-15	4.7800	5.0300	4.7800	4.8400	-6.383%	11	2,829	-87.190%
2025-05-14	5.2000	5.2500	5.1200	5.1700	+1.373%	61	2,829	-88.008%
2025-05-13	5.1000	5.1000	5.1000	5.1000	+2.204%	1	2,852	-87.843%
2025-05-12	5.0500	5.2500	4.9900	4.9900	+6.170%	1,006	2,852	-87.575%
2025-05-07	4.7000	4.7000	4.7000	4.7000	-0.844%	1	2,857	-86.809%
2025-05-06	4.6800	4.7700	4.6700	4.7400	-2.869%	20	2,856	-86.920%
2025-05-02	4.8500	4.9000	4.8500	4.8800	-2.400%	2,014	2,851	-87.295%
2025-05-01	5.0500	5.0500	5.0000	5.0000	+4.603%	244	1,850	-87.600%
2025-04-30	4.7800	4.7800	4.7800	4.7800	-8.779%	3	1,790	-87.029%
2025-04-29	5.2400	5.2400	5.2400	5.2400	-4.727%	3	1,793	-88.168%
2025-04-28	5.3700	5.9700	5.3700	5.5000	-3.509%	9	1,793	-88.727%
2025-04-25	5.6900	5.7000	5.6900	5.7000	+9.615%	4	1,793	-89.123%
2025-04-24	5.2000	5.2300	5.1500	5.2000	+8.559%	6	1,791	-88.077%
2025-04-23	5.5400	5.5400	4.7900	4.7900	-9.108%	11	1,789	-87.056%
2025-04-22	5.2700	5.2700	5.2700	5.2700	-15.000%	5	1,791	-88.235%
2025-04-21	5.0000	6.2000	5.0000	6.2000	+31.635%	34	1,786	-90.000%
2025-04-17	4.2000	4.7100	4.2000	4.7100	+3.516%	6	1,807	-86.837%
2025-04-16	4.5500	4.5500	4.5500	4.5500	-9.000%	1	1,807	-86.374%
2025-04-11	5.0000	5.0000	4.9000	5.0000	-13.793%	26	1,807	-87.600%
2025-04-10	5.8000	5.8000	5.8000	5.8000	-16.185%	11	1,796	-89.310%
2025-04-07	6.8400	6.9200	6.8400	6.9200	+38.400%	2	1,807	-91.040%
2025-04-04	4.9000	5.0000	4.9000	5.0000	+17.647%	8	1,807	-87.600%
2025-04-03	4.2000	4.2500	4.2000	4.2500	-4.279%	12	1,805	-85.412%
2025-04-02	4.3500	4.4400	4.3500	4.4400	+4.965%	12	1,814	-86.036%
2025-03-31	4.2300	4.2300	4.2300	4.2300	-4.944%	1	1,807	-85.343%
2025-03-28	4.3500	4.4500	4.3500	4.4500	+4.460%	2,004	1,807	-86.067%
2025-03-27	4.1500	4.2600	4.1500	4.2600	-7.391%	5	1,107	-85.446%
2025-03-26	4.6500	4.6500	4.6000	4.6000	-7.071%	38	1,104	-86.522%
2025-03-25	4.9000	4.9500	4.9000	4.9500	+10.000%	30	1,105	-87.475%
2025-03-24	4.5000	4.5000	4.5000	4.5000	-3.226%	1	1,085	-86.222%
2025-03-21	4.8000	4.8000	4.6500	4.6500	-4.124%	64	1,084	-86.667%
2025-03-20	4.8500	4.8500	4.8500	4.8500	+3.632%	10	1,073	-87.216%
2025-03-19	4.6800	4.6800	4.6800	4.6800	0.000%	1	1,063	-86.752%
2025-03-18	4.6500	4.6800	4.6500	4.6800	-12.523%	31	1,062	-86.752%
2025-03-11	5.3500	5.3500	5.3500	5.3500	+33.750%	1	1,031	-88.411%
2025-03-10	4.0000	4.0000	3.9500	4.0000	-3.614%	4	1,030	-84.500%
2025-03-07	4.1800	4.1800	4.1000	4.1500	-11.702%	676	1,033	-85.060%
2025-03-06	5.1000	5.1000	4.7000	4.7000	+3.297%	225	898	-86.809%
2025-03-04	4.5500	4.5500	4.5500	4.5500	-4.812%	8	884	-86.374%
2025-03-03	4.7000	4.8000	4.7000	4.7800	-8.952%	6	876	-87.029%
2025-02-28	5.2500	5.2500	5.2500	5.2500	+6.925%	4	871	-88.190%
2025-02-27	4.8500	5.1200	4.8500	4.9100	+6.048%	14	869	-87.373%
2025-02-25	4.6000	4.6300	4.6000	4.6300	-3.942%	11	864	-86.609%
2025-02-21	4.8500	4.9100	3.4000	4.8200	-5.118%	248	874	-87.137%
2025-02-20	5.1200	5.1200	5.0800	5.0800	-0.196%	3	758	-87.795%
2025-02-19	5.1500	5.1600	5.0000	5.0900	-16.557%	17	759	-87.819%
2025-02-18	6.1000	6.1000	6.1000	6.1000	+8.929%	10	742	-89.836%
2025-02-14	5.5500	5.6000	5.5500	5.6000	+0.901%	622	423	-88.929%
2025-02-13	5.5500	5.5500	5.5500	5.5500	-10.484%	1	423	-88.829%
2025-02-07	6.2000	6.2000	6.2000	6.2000	-1.116%	2	423	-90.000%
2025-02-04	6.2700	6.2700	6.2700	6.2700	-0.476%	2	423	-90.112%
2025-01-31	6.3000	6.3000	6.3000	6.3000	+5.000%	10	423	-90.159%
2025-01-29	6.0000	6.0000	6.0000	6.0000	+2.564%	3	423	-89.667%
2025-01-28	5.7500	5.8500	5.7500	5.8500	-10.687%	3	420	-89.402%
2025-01-23	6.5000	6.5500	6.5000	6.5500	0.000%	2	418	-90.534%
2025-01-21	6.5500	6.5500	6.5500	6.5500	+2.826%	5	413	-90.534%
2025-01-03	6.3700	6.3700	6.3700	6.3700	-0.157%	100	413	-90.267%
2025-01-02	6.5900	6.5900	6.3800	6.3800	-1.543%	25	363	-90.282%
2024-12-26	6.5500	6.5500	6.4800	6.4800	-3.858%	6	360	-90.432%
2024-12-24	6.7400	6.7400	6.7400	6.7400	-0.148%	5	364	-90.801%
2024-12-23	6.7400	6.7500	6.7400	6.7500	+2.273%	25	364	-90.815%
2024-12-19	6.6000	6.6000	6.6000	6.6000	+3.937%	1	364	-90.606%
2024-12-18	6.3500	6.3500	6.3500	6.3500	+3.252%	1	363	-90.236%
2024-12-16	6.1500	6.1500	6.1500	6.1500	+8.084%	10	365	-89.919%
2024-12-13	5.6900	5.6900	5.6900	5.6900	-2.568%	2	365	-89.104%
2024-12-11	5.8500	5.8500	5.8400	5.8400	+4.286%	8	364	-89.384%
2024-12-10	5.5800	5.6000	5.5800	5.6000	-1.060%	4	366	-88.929%
2024-12-09	5.6600	5.6600	5.6600	5.6600	+1.434%	3	366	-89.046%
2024-12-04	5.2500	5.5800	5.2500	5.5800	+15.052%	4	369	-88.889%
2024-12-03	4.8500	4.8500	4.8500	4.8500	-1.020%	1	367	-87.216%
2024-12-02	4.9000	4.9000	4.9000	4.9000	+5.150%	7	368	-87.347%
2024-11-29	4.7500	4.7500	4.6600	4.6600	+1.304%	10	361	-86.695%
2024-11-27	4.4500	4.6000	4.4500	4.6000	-5.155%	11	348	-86.522%
2024-11-26	4.8500	4.8500	4.8500	4.8500	+4.301%	7	348	-87.216%
2024-11-25	4.6500	4.6500	4.6500	4.6500	+3.333%	10	341	-86.667%
2024-11-22	5.2200	5.2200	4.5000	4.5000	-16.667%	30	332	-86.222%
2024-11-21	5.4000	5.4000	5.4000	5.4000	-10.891%	1	320	-88.519%
2024-11-06	6.0600	6.0600	6.0600	6.0600	+8.214%	1	320	-89.769%
2024-10-31	5.6000	5.6000	5.6000	5.6000	+47.368%	1	320	-88.929%
2024-10-23	5.0000	5.5500	3.8000	3.8000	-35.593%	3	319	-83.684%
2024-10-22	6.2800	6.2800	5.8400	5.9000	+13.462%	18	317	-89.492%
2024-10-21	5.1500	5.2000	5.1000	5.2000	-3.346%	19	300	-88.077%
2024-10-14	5.3500	5.3800	5.3500	5.3800	-2.536%	2	308	-88.476%
2024-10-10	5.4800	5.5200	5.4800	5.5200	+8.235%	6	308	-88.768%
2024-10-09	5.1500	5.2000	4.9700	5.1000	-3.774%	33	308	-87.843%
2024-10-08	5.2500	5.3000	5.2500	5.3000	-0.935%	16	276	-88.302%
2024-10-07	5.4500	5.4500	5.3500	5.3500	-1.835%	5	260	-88.411%
2024-10-04	5.4500	5.4500	5.4500	5.4500	+3.612%	4	263	-88.624%