Dark

VZ20270115P45
VZ Jan 15 2027 45.00 Put (VZ270115P00045000)
option OPRA

EOD

Sep 17, 2026

1.38+20.000%(+0.23)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0500	1.3900	1.0500	1.3800	+20.000%	62	7,414	0.000%
2026-09-16	0.7600	1.1500	0.7600	1.1500	+47.436%	85	7,432	+20.000%
2026-09-15	0.8600	0.8600	0.7300	0.7800	-3.704%	814	7,427	+76.923%
2026-09-14	0.8800	0.9200	0.8100	0.8100	-18.182%	10	7,085	+70.370%
2026-09-11	1.0000	1.0000	0.9900	0.9900	-13.913%	47	7,083	+39.394%
2026-09-10	0.9300	1.1700	0.9300	1.1500	-0.862%	65	7,068	+20.000%
2026-09-09	1.1200	1.3800	1.1200	1.1600	+5.455%	76	7,045	+18.966%
2026-09-08	1.1300	1.1300	1.0600	1.1000	0.000%	45	7,055	+25.455%
2026-09-04	0.9900	1.1000	0.9900	1.1000	+12.245%	452	7,006	+25.455%
2026-09-03	1.0500	1.0700	0.9400	0.9800	-2.970%	953	7,006	+40.816%
2026-09-02	1.0200	1.0300	0.9800	1.0100	-3.810%	864	6,489	+36.634%
2026-09-01	1.0000	1.0800	0.9700	1.0500	0.000%	752	6,511	+31.429%
2026-08-31	1.1600	1.1600	1.0500	1.0500	-11.017%	156	6,090	+31.429%
2026-08-28	1.1800	1.1800	1.1300	1.1800	-9.231%	66	6,097	+16.949%
2026-08-27	1.3100	1.3300	1.2200	1.3000	+13.043%	366	6,136	+6.154%
2026-08-26	1.1000	1.1500	1.0600	1.1500	-3.361%	26	5,774	+20.000%
2026-08-25	1.1900	1.2100	1.1600	1.1900	+0.847%	33	5,774	+15.966%
2026-08-24	1.2300	1.2700	1.1400	1.1800	-15.108%	521	5,745	+16.949%
2026-08-21	1.4200	1.4200	1.3900	1.3900	-2.797%	27	5,851	-0.719%
2026-08-20	1.4500	1.5100	1.4300	1.4300	-4.027%	81	5,848	-3.497%
2026-08-19	1.4500	1.5000	1.4500	1.4900	-14.857%	344	5,821	-7.383%
2026-08-18	1.7500	1.7500	1.6000	1.7500	-1.130%	37	5,681	-21.143%
2026-08-17	1.8000	1.8400	1.6700	1.7700	-1.117%	24	5,658	-22.034%
2026-08-14	1.7600	1.7900	1.7100	1.7900	-10.500%	3	5,664	-22.905%
2026-08-13	2.1400	2.1400	2.0000	2.0000	-12.664%	14	5,664	-31.000%
2026-08-12	2.3600	2.3600	2.2900	2.2900	+5.530%	75	5,676	-39.738%
2026-08-11	2.2900	2.2900	2.1700	2.1700	-7.265%	15	5,637	-36.406%
2026-08-10	2.6300	2.6300	2.3000	2.3400	-3.704%	240	5,629	-41.026%
2026-08-07	2.6100	2.6200	2.3900	2.4300	-3.571%	27	5,445	-43.210%
2026-08-06	2.5000	2.5300	2.4800	2.5200	-13.699%	16	5,446	-45.238%
2026-08-05	3.1000	3.1000	2.9200	2.9200	+14.961%	207	5,441	-52.740%
2026-08-04	2.5900	2.5900	2.5400	2.5400	+8.085%	6	5,358	-45.669%
2026-08-03	2.2600	2.3500	2.2600	2.3500	-9.615%	20	5,362	-41.277%
2026-07-31	3.0000	3.0000	2.6000	2.6000	-5.797%	12	5,356	-46.923%
2026-07-30	2.7000	2.8000	2.5000	2.7600	+36.634%	40	5,345	-50.000%
2026-07-29	2.0500	2.0700	2.0200	2.0200	-4.265%	3	5,367	-31.683%
2026-07-28	2.0000	2.1100	1.7900	2.1100	-7.048%	66	5,367	-34.597%
2026-07-27	2.5000	2.5000	2.2700	2.2700	-20.906%	123	5,357	-39.207%
2026-07-24	3.2300	3.3000	2.8700	2.8700	-23.262%	131	5,413	-51.916%
2026-07-23	3.7400	3.7400	3.7400	3.7400	+1.081%	1	5,413	-63.102%
2026-07-22	3.5500	3.7000	3.5500	3.7000	-11.905%	21	5,413	-62.703%
2026-07-21	4.2000	4.2000	4.2000	4.2000	-0.238%	1	5,413	-67.143%
2026-07-20	4.4000	4.4000	4.2000	4.2100	+13.784%	13	5,414	-67.221%
2026-07-17	3.6500	3.7000	3.6100	3.7000	-7.500%	7	5,416	-62.703%
2026-07-16	4.1100	4.2000	3.9900	4.0000	-15.789%	18	5,412	-65.500%
2026-07-15	4.4000	4.7500	4.4000	4.7500	-3.061%	2	5,408	-70.947%
2026-07-14	4.9000	4.9000	4.9000	4.9000	+2.083%	49	5,410	-71.837%
2026-07-13	4.8000	4.8000	4.8000	4.8000	-4.192%	4	5,459	-71.250%
2026-07-10	5.1500	5.1500	4.9700	5.0100	-12.105%	122	5,463	-72.455%
2026-07-09	5.7500	5.7500	5.6000	5.7000	+9.615%	63	5,456	-75.789%
2026-07-07	5.0000	5.3000	5.0000	5.2000	-7.965%	33	5,431	-73.462%
2026-07-06	5.8500	5.8500	5.6500	5.6500	-4.237%	9	5,445	-75.575%
2026-07-02	6.2500	6.2500	5.9000	5.9000	+6.306%	14	5,455	-76.610%
2026-07-01	5.4500	5.5500	5.4500	5.5500	+6.731%	10	5,455	-75.135%
2026-06-30	4.2300	5.4700	4.2300	5.2000	+4.000%	8	5,459	-73.462%
2026-06-29	4.3000	5.0000	4.3000	5.0000	+60.256%	7	5,460	-72.400%
2026-06-26	3.2100	3.3000	3.1200	3.1200	-5.455%	4	5,462	-55.769%
2026-06-25	3.4000	3.4000	3.3000	3.3000	-4.348%	548	5,462	-58.182%
2026-06-24	3.3500	3.4900	3.3500	3.4500	+13.115%	4	5,579	-60.000%
2026-06-23	3.2500	3.2500	3.0500	3.0500	-15.278%	3	5,576	-54.754%
2026-06-22	3.4000	3.6000	3.4000	3.6000	+1.408%	36	5,577	-61.667%
2026-06-18	3.4500	3.5500	3.4300	3.5500	-3.533%	45	5,595	-61.127%
2026-06-17	3.4500	3.6800	3.4500	3.6800	+18.710%	33	5,595	-62.500%
2026-06-16	2.8900	3.1000	2.8900	3.1000	+15.242%	9	5,595	-55.484%
2026-06-15	2.7100	2.7300	2.6800	2.6900	+3.861%	61	5,600	-48.699%
2026-06-12	2.8000	2.8000	2.5900	2.5900	-13.953%	35	5,600	-46.718%
2026-06-11	3.0100	3.0100	3.0100	3.0100	-4.444%	36	5,600	-54.153%
2026-06-10	3.1500	3.1500	3.1000	3.1500	-13.699%	32	5,636	-56.190%
2026-06-09	4.1500	4.1500	3.6500	3.6500	-3.947%	24	5,639	-62.192%
2026-06-08	3.9000	3.9000	3.6000	3.8000	+5.556%	76	5,636	-63.684%
2026-06-05	3.7000	3.9000	3.5000	3.6000	-17.241%	87	5,644	-61.667%
2026-06-04	3.0000	4.3500	3.0000	4.3500	+29.851%	39	5,675	-68.276%
2026-06-03	2.8200	3.3500	2.8200	3.3500	+32.411%	110	5,680	-58.806%
2026-06-02	2.8000	2.8000	2.5100	2.5300	-4.887%	23	5,712	-45.455%
2026-06-01	2.6300	2.7600	2.6300	2.6600	+0.758%	42	5,699	-48.120%
2026-05-29	2.5900	2.7300	2.5600	2.6400	+2.326%	229	5,701	-47.727%
2026-05-28	2.5500	2.5800	2.4000	2.5800	+13.656%	181	5,759	-46.512%
2026-05-27	2.2700	2.2700	2.2700	2.2700	-2.991%	4	5,810	-39.207%
2026-05-22	2.3700	2.4000	2.3400	2.3400	-4.098%	98	5,810	-41.026%
2026-05-21	2.4300	2.4500	2.4300	2.4400	-7.224%	5	5,786	-43.443%
2026-05-20	2.6200	2.6300	2.6200	2.6300	-4.364%	25	5,786	-47.529%
2026-05-19	2.7000	2.7500	2.7000	2.7500	-11.290%	233	5,784	-49.818%
2026-05-18	3.1400	3.1400	3.1000	3.1000	+1.639%	4	5,784	-55.484%
2026-05-15	2.8900	3.0500	2.8700	3.0500	+4.452%	130	5,784	-54.754%
2026-05-14	2.9500	2.9500	2.9200	2.9200	+5.797%	11	5,741	-52.740%
2026-05-13	2.8000	2.8000	2.7600	2.7600	+7.393%	17	5,736	-50.000%
2026-05-12	2.6600	2.6900	2.5400	2.5700	-10.453%	219	5,736	-46.304%
2026-05-11	2.8800	2.8800	2.8700	2.8700	-4.013%	66	5,736	-51.916%
2026-05-08	3.0000	3.0000	2.9900	2.9900	+4.545%	76	5,472	-53.846%
2026-05-07	2.8600	2.8600	2.8100	2.8600	-3.704%	504	5,465	-51.748%
2026-05-06	2.9400	2.9700	2.9400	2.9700	+9.594%	2	5,461	-53.535%
2026-05-05	2.7100	2.7100	2.7100	2.7100	-3.559%	10	5,460	-49.077%
2026-05-04	2.7900	2.9400	2.7900	2.8100	+2.930%	106	5,460	-50.890%
2026-05-01	2.7200	2.7300	2.7000	2.7300	-5.536%	125	5,452	-49.451%
2026-04-30	2.7500	2.8900	2.7500	2.8900	-9.119%	87	5,452	-52.249%
2026-04-29	3.0500	3.1800	3.0500	3.1800	+6.000%	624	5,424	-56.604%
2026-04-28	3.0000	3.0000	3.0000	3.0000	+1.695%	7	5,975	-54.000%
2026-04-27	2.8200	2.9600	2.7400	2.9500	-6.349%	257	5,968	-53.220%
2026-04-24	3.1500	3.2000	3.1000	3.1500	+3.618%	463	5,839	-56.190%
2026-04-23	3.0400	3.0400	3.0400	3.0400	-14.366%	1	5,413	-54.605%
2026-04-22	3.5500	3.5500	3.5000	3.5500	+7.576%	12	5,412	-61.127%
2026-04-21	3.1500	3.3000	3.1500	3.3000	0.000%	117	5,334	-58.182%
2026-04-20	3.2500	3.3000	3.1500	3.3000	+1.538%	103	5,334	-58.182%
2026-04-17	3.3500	3.3500	3.1500	3.2500	0.000%	234	5,231	-57.538%
2026-04-16	3.8600	3.8600	3.2500	3.2500	-16.667%	108	5,051	-57.538%
2026-04-15	3.8500	3.9000	3.7500	3.9000	+1.299%	94	5,009	-64.615%
2026-04-14	4.0000	4.0000	3.8000	3.8500	-1.282%	214	4,978	-64.156%
2026-04-13	3.7000	3.9200	3.6500	3.9000	+9.859%	90	5,117	-64.615%
2026-04-10	3.3500	3.5500	3.3500	3.5500	+5.970%	92	5,167	-61.127%
2026-04-09	3.3500	3.3500	3.3500	3.3500	-2.899%	8	5,177	-58.806%
2026-04-08	3.4500	3.4500	3.4500	3.4500	+13.115%	11	5,169	-60.000%
2026-04-07	2.9600	3.0900	2.9600	3.0500	+4.811%	30	5,169	-54.754%
2026-04-06	2.8200	2.9700	2.8200	2.9100	-1.020%	200	5,170	-52.577%
2026-04-02	2.9000	2.9700	2.9000	2.9400	+1.730%	155	5,015	-53.061%
2026-04-01	2.7800	3.0000	2.7800	2.8900	+2.120%	53	5,015	-52.249%
2026-03-31	2.9300	3.0000	2.8300	2.8300	-1.049%	8	4,990	-51.237%
2026-03-30	2.6900	2.8900	2.6900	2.8600	+2.509%	26	4,987	-51.748%
2026-03-27	2.6800	2.7900	2.6400	2.7900	+8.560%	28	4,977	-50.538%
2026-03-26	2.5500	2.5800	2.4900	2.5700	+0.784%	249	4,966	-46.304%
2026-03-25	2.5000	2.5500	2.5000	2.5500	-7.273%	2	4,960	-45.882%
2026-03-24	2.4600	2.7500	2.4100	2.7500	+1.103%	22	4,960	-49.818%
2026-03-23	2.7600	2.8700	2.6800	2.7200	-3.887%	9	4,962	-49.265%
2026-03-20	2.9500	3.0000	2.7200	2.8300	-6.908%	837	4,959	-51.237%
2026-03-19	2.8800	3.0500	2.7900	3.0400	+10.145%	46	4,138	-54.605%
2026-03-18	2.5400	2.7800	2.5400	2.7600	+7.812%	22	4,117	-50.000%
2026-03-17	2.5900	2.5900	2.5000	2.5600	+2.400%	502	4,096	-46.094%
2026-03-16	2.4200	2.5300	2.4200	2.5000	+0.806%	54	3,598	-44.800%
2026-03-13	2.2100	2.4800	2.2100	2.4800	-3.876%	8	3,567	-44.355%
2026-03-12	2.6400	2.7000	2.5600	2.5800	-4.797%	4	3,568	-46.512%
2026-03-11	2.5600	2.7100	2.5600	2.7100	+6.275%	25	3,548	-49.077%
2026-03-10	2.5800	2.6300	2.4900	2.5500	+2.000%	764	3,529	-45.882%
2026-03-09	2.5000	2.5000	2.5000	2.5000	-2.344%	10	3,398	-44.800%
2026-03-06	2.5500	2.6200	2.5500	2.5600	+4.918%	13	3,415	-46.094%
2026-03-05	2.4100	2.4500	2.3300	2.4400	+1.667%	67	3,405	-43.443%
2026-03-04	2.4700	2.4700	2.2100	2.4000	+6.195%	72	3,374	-42.500%
2026-03-03	2.3200	2.3400	2.2600	2.2600	-12.741%	16	3,418	-38.938%
2026-03-02	2.5100	2.5900	2.5000	2.5900	+0.778%	41	3,421	-46.718%
2026-02-27	2.5100	2.5800	2.5100	2.5700	-4.815%	6	3,405	-46.304%
2026-02-26	2.7000	2.7000	2.7000	2.7000	+5.058%	1	3,399	-48.889%
2026-02-25	2.5000	2.7000	2.5000	2.5700	-0.772%	106	3,341	-46.304%
2026-02-24	2.6000	2.6100	2.5600	2.5900	+7.917%	1,013	3,341	-46.718%
2026-02-23	2.4400	2.4800	2.4000	2.4000	-11.439%	7	2,349	-42.500%
2026-02-20	2.9000	2.9000	2.6800	2.7100	-5.575%	27	2,345	-49.077%
2026-02-19	2.8000	2.9800	2.6800	2.8700	-6.515%	611	2,348	-51.916%
2026-02-18	2.8700	3.0700	2.8000	3.0700	+11.232%	148	1,846	-55.049%
2026-02-17	2.8000	2.8000	2.7000	2.7600	+4.151%	71	1,752	-50.000%
2026-02-13	2.9600	2.9600	2.6500	2.6500	-7.666%	88	1,859	-47.925%
2026-02-12	2.6500	2.8700	2.4600	2.8700	+4.364%	51	1,859	-51.916%
2026-02-11	3.2900	3.2900	2.6500	2.7500	-11.859%	152	1,829	-49.818%
2026-02-10	3.1200	3.1200	3.1200	3.1200	-9.302%	1	1,831	-55.769%
2026-02-09	3.6000	3.8000	3.3500	3.4400	-5.753%	97	1,831	-59.884%
2026-02-06	3.5000	3.7500	3.5000	3.6500	+7.353%	52	1,797	-62.192%
2026-02-05	3.3500	3.4000	3.2500	3.4000	+1.796%	28	1,777	-59.412%
2026-02-04	3.6500	3.6500	3.2500	3.3400	-3.188%	601	1,762	-58.683%
2026-02-03	3.8000	3.8000	3.4000	3.4500	-19.204%	482	1,382	-60.000%
2026-02-02	4.0600	4.5900	3.9500	4.2700	-0.698%	33	1,290	-67.681%
2026-01-30	5.6000	5.6000	4.1000	4.3000	-41.497%	51	1,274	-67.907%
2026-01-26	7.3500	7.4000	7.3000	7.3500	-5.769%	10	1,254	-81.224%
2026-01-23	7.7000	7.8000	7.7000	7.8000	+6.122%	6	1,250	-82.308%
2026-01-22	7.4800	7.4800	7.3500	7.3500	-5.648%	10	1,244	-81.224%
2026-01-20	7.8400	7.8400	7.3800	7.7900	-2.013%	4	1,253	-82.285%
2026-01-16	7.7000	8.0000	7.7000	7.9500	+7.432%	69	1,217	-82.642%
2026-01-13	7.6000	7.6000	7.4000	7.4000	+4.965%	21	1,217	-81.351%
2026-01-12	7.1500	7.2000	7.0500	7.0500	-2.083%	13	1,207	-80.426%
2026-01-08	7.2000	7.2000	7.1500	7.2000	-3.356%	12	1,204	-80.833%
2026-01-06	7.4500	7.4500	7.4500	7.4500	-1.325%	100	1,195	-81.477%
2026-01-05	7.5500	7.5500	7.5500	7.5500	+2.027%	1	1,194	-81.722%
2026-01-02	7.4000	7.4000	7.4000	7.4000	+3.933%	3	1,194	-81.351%
2025-12-31	7.1200	7.1200	7.1200	7.1200	-3.129%	10	1,181	-80.618%
2025-12-26	7.4300	7.4300	7.3500	7.3500	-4.297%	11	1,181	-81.224%
2025-12-24	7.7000	7.7000	7.6500	7.6800	-2.166%	7	1,189	-82.031%
2025-12-22	7.7000	7.8500	7.7000	7.8500	+4.250%	101	1,199	-82.420%
2025-12-19	7.6500	7.6500	7.5300	7.5300	+2.449%	4	1,199	-81.673%
2025-12-18	7.1200	7.3500	7.1200	7.3500	+6.522%	25	1,202	-81.224%
2025-12-17	7.0800	7.1300	6.9000	6.9000	+1.471%	16	1,185	-80.000%
2025-12-15	6.8000	6.8000	6.8000	6.8000	+0.741%	1	1,195	-79.706%
2025-12-08	6.9200	6.9200	6.7000	6.7500	+7.143%	8	1,194	-79.556%
2025-12-05	6.0000	6.3100	6.0000	6.3000	-10.000%	83	1,191	-78.095%
2025-12-03	7.0000	7.0000	7.0000	7.0000	-1.408%	20	1,160	-80.286%
2025-11-26	7.1800	7.1800	6.9000	7.1000	+1.429%	15	1,150	-80.563%
2025-11-24	7.0000	7.0000	7.0000	7.0000	+4.948%	10	1,150	-80.286%
2025-11-18	6.6700	6.6700	6.6700	6.6700	-3.333%	12	1,140	-79.310%
2025-11-13	6.9000	6.9000	6.9000	6.9000	-4.959%	8	1,137	-80.000%
2025-11-11	7.2600	7.2600	7.2600	7.2600	-5.714%	1	1,138	-80.992%
2025-11-10	7.7000	7.7000	7.7000	7.7000	+2.667%	7	1,138	-82.078%
2025-11-07	7.4000	7.5000	7.4000	7.5000	-3.723%	13	1,131	-81.600%
2025-11-06	7.7900	7.7900	7.7900	7.7900	-7.041%	1	1,128	-82.285%
2025-10-31	8.3800	8.3800	8.3800	8.3800	+2.570%	2	1,129	-83.532%
2025-10-30	8.0500	8.1700	8.0500	8.1700	+12.690%	10	1,129	-83.109%
2025-10-29	7.2500	7.2500	7.2500	7.2500	-3.333%	1	1,119	-80.966%
2025-10-28	7.5000	7.5000	7.5000	7.5000	-9.091%	1	1,118	-81.600%
2025-10-27	8.2500	8.2500	8.2500	8.2500	-2.482%	3	1,116	-83.273%
2025-10-24	8.5000	8.5800	8.4600	8.4600	+0.356%	26	1,116	-83.688%
2025-10-23	8.4300	8.4300	8.4300	8.4300	+8.774%	2	1,102	-83.630%
2025-10-22	8.1000	8.1000	7.4500	7.7500	+6.897%	34	1,101	-82.194%
2025-10-21	7.4000	7.4000	7.2500	7.2500	+1.541%	13	1,068	-80.966%
2025-10-20	7.1400	7.1400	7.1400	7.1400	-2.058%	1	1,056	-80.672%
2025-10-17	7.2900	7.2900	7.2900	7.2900	-2.800%	8	1,056	-81.070%
2025-10-10	7.3500	7.5000	7.3500	7.5000	+3.448%	5	1,060	-81.600%
2025-10-09	7.1000	7.3500	7.1000	7.2500	+3.424%	465	1,058	-80.966%
2025-10-08	7.1000	7.1200	7.0100	7.0100	+0.143%	40	1,208	-80.314%
2025-10-07	7.0000	7.0000	7.0000	7.0000	+2.190%	1	1,184	-80.286%
2025-10-06	6.3000	6.8500	6.3000	6.8500	+26.852%	13	1,184	-79.854%
2025-10-03	5.6400	5.6400	5.3600	5.4000	+0.935%	40	1,184	-74.444%
2025-10-01	5.3500	5.3500	5.3000	5.3500	-3.255%	14	1,167	-74.206%
2025-09-30	5.5300	5.5300	5.5300	5.5300	-1.601%	7	1,173	-75.045%
2025-09-29	5.7500	5.7800	5.6200	5.6200	+2.742%	35	1,177	-75.445%
2025-09-26	5.4000	5.4700	5.4000	5.4700	-2.321%	19	1,153	-74.771%
2025-09-25	5.4000	5.6000	5.4000	5.6000	-2.609%	29	1,151	-75.357%
2025-09-22	5.7500	5.7500	5.7500	5.7500	+5.505%	14	1,151	-76.000%
2025-09-19	5.3000	5.5000	5.3000	5.4500	+1.490%	144	1,151	-74.679%
2025-09-18	5.3500	5.3700	5.3000	5.3700	+5.294%	29	1,167	-74.302%
2025-09-17	5.0800	5.1300	5.0200	5.1000	-6.422%	11	1,178	-72.941%
2025-09-16	5.4500	5.4500	5.4500	5.4500	+1.869%	1	1,177	-74.679%
2025-09-15	5.2700	5.4000	5.2500	5.3500	-0.372%	188	1,177	-74.206%
2025-09-12	5.2700	5.4500	5.2700	5.3700	0.000%	115	1,096	-74.302%
2025-09-11	5.5200	5.5200	5.3100	5.3700	-4.956%	10	994	-74.302%
2025-09-10	5.5200	5.7000	5.5200	5.6500	+0.534%	4	992	-75.575%
2025-09-09	5.6000	5.6200	5.6000	5.6200	-3.436%	2	988	-75.445%
2025-09-08	5.6500	5.8200	5.6500	5.8200	+12.355%	3	988	-76.289%
2025-09-04	5.1000	5.1800	5.1000	5.1800	-4.604%	5	987	-73.359%
2025-09-03	5.6500	5.6500	5.3700	5.4300	-8.277%	11	983	-74.586%
2025-09-02	5.1000	5.9200	5.0000	5.9200	+15.625%	81	977	-76.689%
2025-08-29	5.1200	5.1200	5.1200	5.1200	-1.538%	1	928	-73.047%
2025-08-28	5.2300	5.2400	5.2000	5.2000	+1.365%	4	928	-73.462%
2025-08-27	5.2800	5.2800	5.1200	5.1300	-2.286%	101	924	-73.099%
2025-08-26	5.1000	5.3000	4.9800	5.2500	+3.960%	22	874	-73.714%
2025-08-25	5.1500	5.2000	5.0500	5.0500	-0.786%	41	860	-72.673%
2025-08-22	5.0300	5.0900	4.8800	5.0900	+8.298%	46	846	-72.888%
2025-08-21	4.6700	4.7000	4.6000	4.7000	+2.174%	323	834	-70.638%
2025-08-20	4.5000	4.7600	3.9700	4.6000	-3.158%	173	789	-70.000%
2025-08-19	4.9900	4.9900	4.6500	4.7500	-4.427%	159	689	-70.947%
2025-08-18	4.9500	5.0000	4.8900	4.9700	-1.584%	61	622	-72.233%
2025-08-15	5.1500	5.1700	5.0500	5.0500	-6.481%	159	574	-72.673%
2025-08-14	5.4000	5.4000	5.4000	5.4000	+1.887%	1	585	-74.444%
2025-08-13	5.6000	5.6300	5.2500	5.3000	-3.986%	8	584	-73.962%
2025-08-12	5.4700	5.5200	5.4700	5.5200	-3.327%	2	580	-75.000%
2025-08-11	5.7100	5.7100	5.7100	5.7100	-1.040%	2	578	-75.832%
2025-08-07	5.7700	5.7700	5.7700	5.7700	-3.025%	1	578	-76.083%
2025-08-01	5.9500	5.9500	5.9500	5.9500	+2.586%	2	577	-76.807%
2025-07-30	5.8000	5.8000	5.8000	5.8000	-0.855%	11	579	-76.207%
2025-07-29	5.7200	5.8500	5.7200	5.8500	-2.500%	3	571	-76.410%
2025-07-28	5.9500	6.0000	5.9500	6.0000	+6.195%	2	572	-77.000%
2025-07-25	5.5800	5.7500	5.5500	5.6500	+0.893%	24	581	-75.575%
2025-07-24	5.6300	5.6300	5.6000	5.6000	-5.085%	11	574	-75.357%
2025-07-23	5.9700	5.9700	5.9000	5.9000	+2.076%	12	575	-76.610%
2025-07-21	6.2700	6.3000	5.7800	5.7800	-18.014%	19	567	-76.125%
2025-07-17	7.0500	7.0500	7.0500	7.0500	+2.920%	1	565	-80.426%
2025-07-15	6.8500	6.8500	6.8500	6.8500	+8.558%	1	564	-79.854%
2025-07-10	6.3100	6.3100	6.3100	6.3100	-2.171%	4	563	-78.130%
2025-07-09	6.4500	6.5000	6.4400	6.4500	+6.612%	66	566	-78.605%
2025-07-03	6.0500	6.0500	6.0500	6.0500	+0.833%	5	556	-77.190%
2025-07-02	6.0000	6.0000	6.0000	6.0000	-0.826%	1	556	-77.000%
2025-07-01	6.0500	6.0500	6.0500	6.0500	-6.202%	5	556	-77.190%
2025-06-30	6.5000	6.5000	6.4500	6.4500	-5.286%	3	551	-78.605%
2025-06-25	6.8100	6.8100	6.8100	6.8100	+4.608%	1	549	-79.736%
2025-06-24	6.6000	6.6000	6.4200	6.5100	-8.696%	29	549	-78.802%
2025-06-23	7.1300	7.1300	7.1300	7.1300	+0.423%	2	538	-80.645%
2025-06-20	7.1000	7.1000	7.1000	7.1000	+2.158%	10	538	-80.563%
2025-06-17	7.0000	7.0000	6.9000	6.9500	+6.595%	10	538	-80.144%
2025-06-13	6.3500	6.5200	6.3500	6.5200	+2.355%	56	534	-78.834%
2025-06-12	6.3700	6.3700	6.3700	6.3700	+6.167%	1	512	-78.336%
2025-06-09	6.0000	6.0000	6.0000	6.0000	-5.956%	9	513	-77.000%
2025-06-05	6.3800	6.3800	6.3800	6.3800	+2.903%	2	505	-78.370%
2025-06-04	6.2000	6.2000	6.2000	6.2000	+4.027%	5	508	-77.742%
2025-06-02	6.2300	6.2300	5.9600	5.9600	-0.667%	3	508	-76.846%
2025-05-30	6.0000	6.0000	6.0000	6.0000	-4.762%	6	506	-77.000%
2025-05-29	6.3000	6.3000	6.3000	6.3000	+8.997%	1	503	-78.095%
2025-05-21	5.7800	5.7800	5.7800	5.7800	-2.857%	5	502	-76.125%
2025-05-16	5.4400	6.1000	5.4400	5.9500	-13.265%	24	502	-76.807%
2025-05-14	6.7500	6.8600	6.7500	6.8600	+3.939%	3	490	-79.883%
2025-05-13	6.6000	6.6000	6.6000	6.6000	-0.452%	50	490	-79.091%
2025-05-12	6.6300	6.6300	6.6300	6.6300	+10.500%	5	440	-79.186%
2025-05-09	6.0000	6.0000	6.0000	6.0000	-3.226%	10	435	-77.000%
2025-05-07	6.1500	6.2000	6.1500	6.2000	0.000%	3	430	-77.742%
2025-05-06	6.2000	6.2000	6.2000	6.2000	-16.216%	2	431	-77.742%
2025-04-22	7.4000	7.4000	7.4000	7.4000	+3.497%	1	431	-81.351%
2025-04-21	6.7100	7.1800	6.7100	7.1500	+17.213%	31	431	-80.699%
2025-04-17	6.2500	6.2500	6.0700	6.1000	+3.041%	7	399	-77.377%
2025-04-14	6.1000	6.1000	5.9200	5.9200	-9.202%	55	399	-76.689%
2025-04-11	6.5200	6.5200	6.5200	6.5200	-24.186%	2	422	-78.834%
2025-04-09	8.4500	8.6000	8.3500	8.6000	+16.531%	15	421	-83.953%
2025-04-08	7.3800	7.3800	7.3800	7.3800	-10.545%	9	432	-81.301%
2025-04-07	8.9500	8.9500	8.2500	8.2500	+46.018%	44	436	-83.273%
2025-04-03	5.7300	5.7300	5.3500	5.6500	-4.237%	62	396	-75.575%
2025-04-02	5.9200	5.9200	5.9000	5.9000	+4.425%	2	387	-76.610%
2025-03-31	4.9000	5.7000	4.9000	5.6500	-4.237%	15	385	-75.575%
2025-03-28	5.7500	5.9000	5.7500	5.9000	+4.982%	88	375	-76.610%
2025-03-27	5.6900	5.6900	5.6200	5.6200	-8.020%	6	335	-75.445%
2025-03-26	6.0000	6.1100	6.0000	6.1100	-2.396%	2	330	-77.414%
2025-03-20	6.2600	6.2600	6.2600	6.2600	+0.321%	4	329	-77.955%
2025-03-19	6.1500	6.2400	6.1500	6.2400	+1.463%	8	329	-77.885%
2025-03-18	6.1500	6.1500	6.1500	6.1500	-13.986%	1	329	-77.561%
2025-03-11	7.1500	7.1500	7.1500	7.1500	+33.895%	1	329	-80.699%
2025-03-10	5.1500	5.4400	5.0500	5.3400	-2.555%	11	330	-74.157%
2025-03-07	5.7200	5.7200	5.4700	5.4800	-10.894%	242	326	-74.818%
2025-03-06	6.7600	6.7800	6.1500	6.1500	-12.393%	35	216	-77.561%
2025-03-05	7.0100	7.0200	7.0100	7.0200	+11.252%	15	202	-80.342%
2025-03-03	6.2500	6.3100	6.2500	6.3100	+3.443%	13	217	-78.130%
2025-02-25	6.1000	6.1000	6.0900	6.1000	-5.573%	23	212	-77.377%
2025-02-21	6.5000	6.5000	6.4600	6.4600	-8.628%	12	194	-78.638%
2025-02-20	6.8700	7.0700	6.8700	7.0700	-4.973%	3	198	-80.481%
2025-02-18	7.4400	7.4400	7.4400	7.4400	+0.135%	2	198	-81.452%
2025-02-13	7.4300	7.4300	7.4300	7.4300	-4.499%	2	198	-81.427%
2025-02-12	7.7300	7.7900	7.7300	7.7800	+1.699%	10	198	-82.262%
2025-01-28	7.6500	7.6500	7.6500	7.6500	-17.830%	10	208	-81.961%
2025-01-15	9.3100	9.3100	9.3100	9.3100	-0.957%	10	198	-85.177%
2025-01-13	9.4600	9.4600	9.4000	9.4000	+1.512%	3	188	-85.319%
2025-01-07	9.0000	9.3100	9.0000	9.2600	+8.051%	36	185	-85.097%
2024-12-19	8.5700	8.5700	8.5700	8.5700	+4.385%	10	195	-83.897%
2024-12-18	8.2100	8.2100	8.2100	8.2100	+4.719%	2	195	-83.191%
2024-12-16	7.8400	7.8400	7.8400	7.8400	+5.518%	10	194	-82.398%
2024-12-12	7.4000	7.4300	7.4000	7.4300	+3.194%	8	194	-81.427%
2024-12-09	7.2000	7.2000	7.2000	7.2000	+2.857%	14	186	-80.833%
2024-12-05	7.0000	7.0000	7.0000	7.0000	+9.375%	10	177	-80.286%
2024-12-03	6.4000	6.4000	6.4000	6.4000	+6.667%	3	167	-78.438%
2024-11-27	6.0000	6.0000	6.0000	6.0000	-2.597%	5	165	-77.000%
2024-11-26	5.7500	6.1600	5.7500	6.1600	-5.231%	2	165	-77.597%
2024-11-25	6.5000	6.5000	6.5000	6.5000	-22.249%	7	164	-78.769%
2024-11-12	8.4000	8.4000	8.3600	8.3600	+7.593%	55	157	-83.493%
2024-11-06	7.7700	7.7700	7.7700	7.7700	-1.646%	10	203	-82.239%
2024-11-05	7.9000	7.9000	7.9000	7.9000	+7.629%	50	193	-82.532%
2024-10-31	7.3400	7.3400	7.3400	7.3400	-4.427%	1	143	-81.199%
2024-10-28	8.6000	8.6000	7.6800	7.6800	+14.116%	15	143	-82.031%
2024-10-15	6.7300	6.7300	6.7300	6.7300	-4.539%	1	150	-79.495%
2024-10-11	6.6100	7.0600	6.6100	7.0500	+1.148%	142	151	-80.426%
2024-10-10	6.9700	6.9700	6.9700	6.9700	+3.259%	3	80	-80.201%
2024-10-09	6.7500	6.7500	6.7500	6.7500	-5.063%	5	77	-79.556%
2024-10-04	7.1100	7.1100	7.1100	7.1100	+3.796%	2	72	-80.591%
2024-10-03	6.8500	6.8500	6.8500	6.8500	+9.425%	2	71	-79.854%
2024-10-02	10.2000	10.2000	6.2600	6.2600	-5.295%	28	69	-77.955%
2024-10-01	6.6100	6.6100	6.6100	6.6100	-0.900%	1	41	-79.123%
2024-09-30	6.6700	6.6700	6.6700	6.6700	+0.301%	1	40	-79.310%
2024-09-27	6.8100	6.8100	6.6500	6.6500	-1.481%	22	39	-79.248%
2024-09-25	6.7500	6.7500	6.7500	6.7500	+2.118%	5	38	-79.556%
2024-09-24	6.6100	6.6100	6.6100	6.6100	-10.676%	1	33	-79.123%
2024-09-19	7.4000	7.4000	7.4000	7.4000	+2.069%	10	33	-81.351%
2024-09-18	7.1500	7.2500	7.1500	7.2500	+3.571%	21	23	-80.966%
2024-09-17	7.0000	7.0000	7.0000	7.0000	0.000%	2	2	-80.286%