Dark

TLT20260116C106
TLT Jan 16 2026 106.00 Call (TLT260116C00106000)
option OPRA

EOD

May 8, 2025

0.7500-2.597%(-0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.86	0.86	0.75	0.75	-2.597%	9	17,788	0.000%
2025-05-06	0.77	0.77	0.77	0.77	-1.282%	1	17,786	-2.597%
2025-05-05	0.77	0.78	0.77	0.78	+1.299%	3	17,786	-3.846%
2025-05-02	0.76	0.77	0.76	0.77	-24.510%	6	17,787	-2.597%
2025-04-30	1.02	1.02	1.02	1.02	-8.929%	5	17,787	-26.471%
2025-04-29	1.12	1.12	1.12	1.12	+4.673%	5	17,782	-33.036%
2025-04-28	1.05	1.07	1.05	1.07	+3.883%	20	17,782	-29.907%
2025-04-25	1.03	1.03	1.03	1.03	+4.040%	4	17,782	-27.184%
2025-04-24	0.99	0.99	0.99	0.99	-1.980%	129	17,780	-24.242%
2025-04-23	1.02	1.02	1.01	1.01	+12.222%	43	17,780	-25.743%
2025-04-22	0.90	0.90	0.90	0.90	+2.273%	1	17,761	-16.667%
2025-04-21	0.92	0.92	0.88	0.88	-4.348%	17	17,762	-14.773%
2025-04-17	0.92	0.92	0.92	0.92	-16.364%	1	17,745	-18.478%
2025-04-15	1.07	1.10	1.07	1.10	-6.780%	2	17,745	-31.818%
2025-04-14	1.15	1.18	1.15	1.18	+2.609%	96	17,745	-36.441%
2025-04-11	1.22	1.32	1.14	1.15	+1.770%	208	17,666	-34.783%
2025-04-10	1.13	1.13	1.13	1.13	-13.740%	2	17,662	-33.628%
2025-04-09	1.30	1.50	1.23	1.31	-7.746%	195	17,664	-42.748%
2025-04-08	1.25	1.44	1.25	1.42	-4.698%	22	17,840	-47.183%
2025-04-07	1.57	1.62	1.33	1.49	-16.292%	122	17,834	-49.664%
2025-04-04	1.81	2.01	1.75	1.78	+21.918%	278	17,835	-57.865%
2025-04-03	1.51	1.51	1.46	1.46	-2.013%	2	17,899	-48.630%
2025-04-02	1.49	1.49	1.49	1.49	+8.759%	6	17,900	-49.664%
2025-04-01	1.38	1.38	1.37	1.37	-35.681%	72	17,900	-45.255%
2025-03-31	1.26	2.13	1.26	2.13	+88.496%	13	17,873	-64.789%
2025-03-28	1.10	1.13	1.10	1.13	+16.495%	42	17,873	-33.628%
2025-03-27	1.01	1.01	0.97	0.97	-16.379%	112	17,879	-22.680%
2025-03-24	1.16	1.16	1.16	1.16	-22.148%	1	17,859	-35.345%
2025-03-20	1.49	1.49	1.49	1.49	+4.196%	7	17,859	-49.664%
2025-03-18	1.43	1.43	1.43	1.43	-7.742%	2	17,852	-47.552%
2025-03-13	1.55	1.55	1.55	1.55	+15.672%	3	17,851	-51.613%
2025-03-12	1.38	1.44	1.34	1.34	-11.258%	40	17,851	-44.030%
2025-03-11	1.51	1.51	1.51	1.51	-1.948%	1	17,828	-50.331%
2025-03-10	1.60	1.60	1.54	1.54	+6.944%	15	17,828	-51.299%
2025-03-05	1.52	1.55	1.44	1.44	-9.434%	5,003	17,819	-47.917%
2025-03-04	1.83	1.90	1.51	1.59	-8.621%	218	18,068	-52.830%
2025-03-03	1.75	1.76	1.74	1.74	+2.959%	19	18,087	-56.897%
2025-02-28	1.63	1.69	1.51	1.69	+9.032%	30,102	18,079	-55.621%
2025-02-27	1.52	1.55	1.50	1.55	-8.284%	61	23,068	-51.613%
2025-02-26	1.59	1.72	1.58	1.69	+1.807%	10,044	23,049	-55.621%
2025-02-25	1.63	1.66	1.63	1.66	+21.168%	5	13,043	-54.819%
2025-02-24	1.44	1.44	1.36	1.37	+7.031%	73	13,038	-45.255%
2025-02-20	1.31	1.31	1.28	1.28	+1.587%	43	13,078	-41.406%
2025-02-19	1.23	1.26	1.23	1.26	+2.439%	2	13,036	-40.476%
2025-02-18	1.25	1.25	1.23	1.23	-9.559%	16	13,035	-39.024%
2025-02-14	1.37	1.37	1.36	1.36	+4.615%	20,024	3,027	-44.853%
2025-02-13	1.26	1.30	1.26	1.30	+28.713%	26	3,014	-42.308%
2025-02-12	0.97	1.01	0.97	1.01	-13.675%	35	3,014	-25.743%
2025-02-11	1.24	1.24	1.17	1.17	-7.143%	13	3,039	-35.897%
2025-02-10	1.25	1.26	1.25	1.26	+0.800%	49	3,028	-40.476%
2025-02-06	1.25	1.25	1.25	1.25	+4.167%	6	2,981	-40.000%
2025-02-05	1.22	1.25	1.19	1.20	+23.711%	52	2,981	-37.500%
2025-02-04	0.99	0.99	0.96	0.97	-7.619%	10	2,939	-22.680%
2025-02-03	1.09	1.09	1.05	1.05	+2.941%	19	2,935	-28.571%
2025-01-31	1.02	1.02	1.02	1.02	-3.774%	126	2,918	-26.471%
2025-01-30	1.08	1.08	1.06	1.06	-7.826%	118	2,863	-29.245%
2025-01-29	1.15	1.15	1.15	1.15	+5.505%	7	2,843	-34.783%
2025-01-28	1.14	1.14	1.09	1.09	-7.627%	43	2,843	-31.193%
2025-01-27	1.17	1.18	1.14	1.18	+11.321%	45	2,814	-36.441%
2025-01-24	1.06	1.06	1.06	1.06	+4.950%	20	2,810	-29.245%
2025-01-23	1.02	1.02	1.01	1.01	-4.717%	6	2,810	-25.743%
2025-01-22	1.16	1.16	1.06	1.06	-10.169%	3	2,807	-29.245%
2025-01-21	1.21	1.21	1.16	1.18	+4.425%	56	2,804	-36.441%
2025-01-17	1.13	1.13	1.13	1.13	-7.377%	24	2,770	-33.628%
2025-01-15	1.21	1.22	1.21	1.22	+19.608%	14	2,770	-38.525%
2025-01-14	1.12	1.12	1.02	1.02	-12.821%	52	2,765	-26.471%
2025-01-13	1.15	1.19	1.15	1.17	-1.681%	236	2,714	-35.897%
2025-01-10	1.16	1.21	1.13	1.19	+4.386%	416	2,750	-36.975%
2025-01-08	1.08	1.14	1.08	1.14	+0.885%	2	2,908	-34.211%
2025-01-07	1.17	1.17	1.13	1.13	-5.833%	11	2,908	-33.628%
2025-01-06	1.20	1.20	1.16	1.20	-2.439%	38	2,925	-37.500%
2025-01-03	1.30	1.30	1.23	1.23	-4.651%	502	2,925	-39.024%
2025-01-02	1.38	1.38	1.29	1.29	-12.245%	38	2,766	-41.860%
2024-12-31	1.46	1.47	1.46	1.47	+1.379%	424	3,002	-48.980%
2024-12-30	1.45	1.45	1.45	1.45	+6.618%	5	3,002	-48.276%
2024-12-27	1.36	1.37	1.34	1.36	-4.895%	174	3,002	-44.853%
2024-12-26	1.47	1.47	1.43	1.43	-1.379%	250	3,001	-47.552%
2024-12-24	1.44	1.45	1.44	1.45	-3.974%	169	3,250	-48.276%
2024-12-23	1.57	1.60	1.51	1.51	-7.362%	54	3,250	-50.331%
2024-12-20	1.58	1.63	1.58	1.63	+1.875%	24	3,227	-53.988%
2024-12-19	1.71	1.71	1.57	1.60	-13.043%	127	3,238	-53.125%
2024-12-18	1.99	1.99	1.84	1.84	-9.804%	166	3,235	-59.239%
2024-12-17	2.04	2.04	2.04	2.04	+2.513%	40	3,235	-63.235%
2024-12-16	1.97	1.99	1.97	1.99	-6.132%	72	3,275	-62.312%
2024-12-12	2.12	2.12	2.12	2.12	-6.195%	1	3,206	-64.623%
2024-12-11	2.45	2.45	2.26	2.26	-8.130%	414	3,206	-66.814%
2024-12-10	2.43	2.48	2.43	2.46	-9.225%	430	3,353	-69.512%
2024-12-06	2.62	2.71	2.62	2.71	-3.214%	12	2,977	-72.325%
2024-12-05	2.76	2.80	2.76	2.80	+1.449%	45	2,972	-73.214%
2024-12-04	2.75	2.76	2.75	2.76	-2.128%	121	2,952	-72.826%
2024-12-03	2.91	2.91	2.70	2.82	-2.759%	26	2,833	-73.404%
2024-12-02	2.85	2.96	2.85	2.90	+5.839%	90	2,833	-74.138%
2024-11-29	2.78	2.80	2.74	2.74	+5.385%	68	2,777	-72.628%
2024-11-27	2.56	2.65	2.56	2.60	+6.996%	35	2,745	-71.154%
2024-11-26	2.49	2.49	2.43	2.43	-6.538%	2	2,745	-69.136%
2024-11-25	2.49	2.60	2.49	2.60	+17.117%	55	2,743	-71.154%
2024-11-22	2.25	2.26	2.22	2.22	0.000%	440	2,777	-66.216%
2024-11-21	2.22	2.22	2.22	2.22	-2.203%	5	2,574	-66.216%
2024-11-20	2.30	2.34	2.27	2.27	+3.653%	9	2,574	-66.960%
2024-11-18	2.15	2.23	2.15	2.19	-3.097%	14	2,570	-65.753%
2024-11-15	1.98	2.30	1.98	2.26	+1.345%	24	2,559	-66.814%
2024-11-14	2.18	2.23	2.18	2.23	+9.852%	22	2,562	-66.368%
2024-11-13	2.33	2.33	2.03	2.03	-6.881%	32	2,540	-63.054%
2024-11-12	2.17	2.18	2.17	2.18	-11.020%	192	2,532	-65.596%
2024-11-11	2.45	2.45	2.45	2.45	+4.255%	30	2,410	-69.388%
2024-11-07	2.26	2.35	2.26	2.35	+4.911%	146	2,380	-68.085%
2024-11-06	2.07	2.26	2.07	2.24	-22.759%	33	2,266	-66.518%
2024-11-05	2.70	2.90	2.70	2.90	+7.011%	16	2,254	-74.138%
2024-11-04	2.94	2.94	2.71	2.71	-15.313%	21	2,241	-72.325%
2024-10-31	3.20	3.20	3.20	3.20	+4.918%	1	2,230	-76.563%
2024-10-30	3.20	3.20	3.05	3.05	+8.156%	11	2,231	-75.410%
2024-10-29	2.82	2.82	2.82	2.82	-2.759%	1	2,222	-73.404%
2024-10-28	2.90	2.90	2.90	2.90	-1.695%	6	2,222	-74.138%
2024-10-25	3.30	3.30	2.95	2.95	-7.813%	72	2,222	-74.576%
2024-10-24	3.20	3.20	3.20	3.20	+3.896%	10	2,202	-76.563%
2024-10-23	3.04	3.08	3.04	3.08	-3.750%	3	2,192	-75.649%
2024-10-21	3.25	3.31	3.10	3.20	-11.111%	38	2,192	-76.563%
2024-10-18	3.50	3.60	3.50	3.60	+4.348%	10	2,169	-79.167%
2024-10-17	3.50	3.50	3.45	3.45	-13.750%	117	2,169	-78.261%
2024-10-16	3.88	4.00	3.88	4.00	+7.239%	3	2,158	-81.250%
2024-10-15	3.73	3.73	3.73	3.73	+9.706%	1	2,159	-79.893%
2024-10-14	3.30	3.40	3.24	3.40	+7.937%	35	2,159	-77.941%
2024-10-11	3.15	3.15	3.15	3.15	-1.563%	6	2,157	-76.190%
2024-10-10	3.20	3.20	3.20	3.20	-7.246%	1	2,157	-76.563%
2024-10-09	3.45	3.45	3.45	3.45	-2.817%	10	2,157	-78.261%
2024-10-07	3.47	3.60	3.47	3.55	-3.005%	13	2,167	-78.873%
2024-10-04	3.66	3.70	3.66	3.66	-10.732%	8	2,175	-79.508%
2024-10-03	4.05	4.20	4.05	4.10	+0.985%	49	2,176	-81.707%
2024-10-02	4.06	4.06	4.06	4.06	-15.417%	9	2,192	-81.527%
2024-10-01	4.80	4.80	4.80	4.80	+6.667%	1	2,192	-84.375%
2024-09-30	4.50	4.50	4.50	4.50	0.000%	1	2,192	-83.333%
2024-09-27	4.60	4.60	4.50	4.50	0.000%	364	2,192	-83.333%
2024-09-26	4.65	4.65	4.24	4.50	-5.263%	5	2,308	-83.333%
2024-09-23	4.30	4.75	4.30	4.75	-0.210%	22	2,308	-84.211%
2024-09-19	4.71	4.95	4.71	4.76	-5.179%	29	2,298	-84.244%
2024-09-18	5.35	5.35	5.02	5.02	-10.357%	359	2,298	-85.060%
2024-09-17	5.66	5.74	5.60	5.60	-5.882%	201	1,946	-86.607%
2024-09-16	5.54	5.95	5.54	5.95	+8.379%	25	1,960	-87.395%
2024-09-13	5.49	5.49	5.49	5.49	+3.585%	4	1,958	-86.339%
2024-09-12	5.35	5.41	5.30	5.30	-6.195%	3	1,958	-85.849%
2024-09-11	5.48	5.85	5.27	5.65	+2.727%	213	1,959	-86.726%
2024-09-10	5.45	5.50	5.45	5.50	+4.762%	5	1,956	-86.364%
2024-09-09	5.60	5.60	5.12	5.25	+1.547%	29	1,956	-85.714%
2024-09-06	5.00	5.80	4.95	5.17	-3.184%	104	1,958	-85.493%
2024-09-05	5.15	5.34	5.00	5.34	+4.706%	25	1,944	-85.955%
2024-09-04	4.85	5.10	4.85	5.10	+21.718%	30	1,945	-85.294%
2024-08-30	4.55	4.55	4.19	4.19	-7.912%	74	1,943	-82.100%
2024-08-29	4.55	4.57	4.41	4.55	-2.151%	36	1,943	-83.516%
2024-08-28	4.82	4.82	4.65	4.65	0.000%	12	1,907	-83.871%
2024-08-27	4.52	4.65	4.52	4.65	-8.824%	11	1,907	-83.871%
2024-08-23	5.10	5.10	5.10	5.10	+6.695%	22	1,898	-85.294%
2024-08-22	4.87	4.87	4.70	4.78	-8.952%	160	1,898	-84.310%
2024-08-21	5.17	5.25	5.05	5.25	+2.941%	42	1,751	-85.714%
2024-08-20	5.00	5.10	5.00	5.10	+2.000%	11	1,750	-85.294%
2024-08-19	4.70	5.06	4.70	5.00	+6.383%	61	1,740	-85.000%
2024-08-16	4.70	4.70	4.70	4.70	+2.845%	2	1,780	-84.043%
2024-08-15	4.62	4.62	4.57	4.57	+0.440%	27	1,779	-83.589%
2024-08-12	4.55	4.55	4.55	4.55	+10.169%	2	1,777	-83.516%
2024-08-08	4.22	4.24	4.10	4.13	-4.398%	20	1,777	-81.840%
2024-08-07	4.40	4.60	4.32	4.32	-12.016%	10	1,777	-82.639%
2024-08-06	5.08	5.08	4.83	4.91	-13.860%	42	1,772	-84.725%
2024-08-05	6.12	6.35	5.56	5.70	+16.327%	80	1,772	-86.842%
2024-08-02	4.70	4.90	4.51	4.90	+15.294%	62	1,760	-84.694%
2024-08-01	4.00	6.20	3.95	4.25	+10.677%	49	1,733	-82.353%
2024-07-31	3.80	4.65	3.80	3.84	+1.857%	40	1,702	-80.469%
2024-07-30	3.77	3.77	3.77	3.77	+4.722%	2	1,686	-80.106%
2024-07-26	3.60	3.60	3.60	3.60	-2.703%	1	1,688	-79.167%
2024-07-25	3.70	3.70	3.70	3.70	+8.824%	35	1,687	-79.730%
2024-07-24	3.40	3.40	3.40	3.40	-9.333%	5	1,687	-77.941%
2024-07-23	3.95	3.95	3.75	3.75	+2.740%	2	1,687	-80.000%
2024-07-22	3.65	3.65	3.65	3.65	-5.195%	1	1,687	-79.452%
2024-07-19	4.00	4.00	3.85	3.85	-8.333%	6	1,686	-80.519%
2024-07-17	4.25	4.25	4.12	4.20	+3.194%	75	1,686	-82.143%
2024-07-16	4.05	4.07	4.05	4.07	+7.105%	30	1,752	-81.572%
2024-07-15	3.80	3.80	3.80	3.80	-5.000%	102	1,782	-80.263%
2024-07-12	4.06	4.08	4.00	4.00	+8.401%	233	1,781	-81.250%
2024-07-09	3.69	3.69	3.69	3.69	-1.072%	1	1,892	-79.675%
2024-07-08	3.80	3.80	3.73	3.73	+8.116%	24	1,892	-79.893%
2024-07-02	3.45	3.45	3.45	3.45	-0.576%	15	1,880	-78.261%
2024-07-01	3.50	3.53	3.30	3.47	-16.986%	13	1,880	-78.386%
2024-06-27	4.18	4.18	4.18	4.18	+1.951%	6	1,875	-82.057%
2024-06-26	4.10	4.10	4.10	4.10	+1.737%	5	1,875	-81.707%
2024-06-24	4.03	4.03	4.03	4.03	-9.234%	2	1,875	-81.390%
2024-06-21	4.44	4.44	4.44	4.44	+5.714%	100	1,875	-83.108%
2024-06-20	4.21	4.25	4.20	4.20	+2.439%	52	1,825	-82.143%
2024-06-12	4.10	4.10	4.10	4.10	+9.333%	9	1,775	-81.707%
2024-06-07	3.70	3.75	3.70	3.75	-7.635%	4	1,775	-80.000%
2024-06-05	4.30	4.30	4.06	4.06	-0.490%	51	1,775	-81.527%
2024-06-04	3.93	4.09	3.87	4.08	+36.455%	604	1,724	-81.618%
2024-05-29	2.96	2.99	2.83	2.99	-9.394%	104	1,120	-74.916%
2024-05-28	3.30	3.30	3.30	3.30	-5.714%	10	1,016	-77.273%
2024-05-23	3.50	3.50	3.50	3.50	-0.850%	161	856	-78.571%
2024-05-21	3.53	3.53	3.53	3.53	+1.437%	44	856	-78.754%
2024-05-20	3.60	3.60	3.48	3.48	-9.610%	268	812	-78.448%
2024-05-15	3.85	3.85	3.85	3.85	+16.667%	9	545	-80.519%
2024-05-08	3.30	3.30	3.30	3.30	-7.563%	1	545	-77.273%
2024-05-07	3.57	3.57	3.57	3.57	+10.526%	1	544	-78.992%
2024-05-06	3.23	3.23	3.23	3.23	+6.601%	10	545	-76.780%
2024-05-01	3.03	3.03	3.03	3.03	-6.481%	1	535	-75.248%
2024-04-29	3.27	3.27	3.24	3.24	+4.516%	2	535	-76.852%
2024-04-22	3.10	3.10	3.10	3.10	-1.274%	1	535	-75.806%
2024-04-18	3.14	3.14	3.11	3.14	0.000%	4	535	-76.115%
2024-04-17	3.14	3.14	3.14	3.14	-3.385%	1	539	-76.115%
2024-04-15	3.50	3.50	3.25	3.25	-11.685%	2	538	-76.923%
2024-04-11	3.68	3.68	3.68	3.68	+0.272%	1	538	-79.620%
2024-04-10	3.67	3.67	3.67	3.67	-12.619%	1	537	-79.564%
2024-04-09	4.20	4.20	4.20	4.20	+7.692%	26	537	-82.143%
2024-04-05	4.09	4.11	3.90	3.90	-10.345%	14	537	-80.769%
2024-04-04	4.30	4.35	4.30	4.35	+16.000%	82	543	-82.759%
2024-04-02	4.35	4.35	3.75	3.75	-20.213%	2	543	-80.000%
2024-03-26	4.70	4.70	4.70	4.70	-7.843%	1	544	-84.043%
2024-03-25	5.10	5.10	5.10	5.10	+17.241%	1	544	-85.294%
2024-03-18	4.50	4.50	4.35	4.35	-0.685%	53	544	-82.759%
2024-03-15	4.40	4.40	4.38	4.38	+0.922%	80	465	-82.877%
2024-03-14	4.60	4.60	4.34	4.34	-12.323%	4	465	-82.719%
2024-03-13	4.95	4.95	4.95	4.95	-6.604%	1	465	-84.848%
2024-03-07	5.30	5.30	5.30	5.30	+6.212%	1	465	-85.849%
2024-03-04	4.80	5.07	4.73	4.99	+1.012%	108	465	-84.970%
2024-03-01	5.10	5.10	2.58	4.94	+2.490%	218	559	-84.818%
2024-02-29	4.82	4.82	4.82	4.82	+7.111%	1	451	-84.440%
2024-02-28	4.50	4.50	4.50	4.50	-4.255%	31	451	-83.333%
2024-02-26	4.92	4.92	4.70	4.70	-3.491%	5	420	-84.043%
2024-02-23	4.65	4.87	4.57	4.87	+10.934%	52	415	-84.600%
2024-02-22	4.39	4.39	4.39	4.39	-1.348%	2	431	-82.916%
2024-02-21	4.45	4.45	4.45	4.45	-2.198%	3	431	-83.146%
2024-02-16	4.55	4.55	4.55	4.55	-5.208%	52	405	-83.516%
2024-02-14	4.80	4.80	4.80	4.80	+0.209%	10	405	-84.375%
2024-02-13	4.87	4.87	4.75	4.79	-4.008%	16	405	-84.342%
2024-02-12	4.99	4.99	4.99	4.99	-0.795%	4	395	-84.970%
2024-02-09	4.83	5.03	4.83	5.03	-1.373%	2	391	-85.089%
2024-02-08	5.10	5.10	5.10	5.10	-4.673%	1	389	-85.294%
2024-02-06	5.32	5.35	5.32	5.35	+3.883%	7	390	-85.981%
2024-02-05	5.20	5.20	5.15	5.15	-11.207%	15	384	-85.437%
2024-02-02	6.10	6.10	5.80	5.80	-10.769%	2	370	-87.069%
2024-02-01	6.50	6.50	6.50	6.50	+6.557%	1	370	-88.462%
2024-01-31	6.10	6.10	6.10	6.10	+17.308%	1	369	-87.705%
2024-01-29	5.20	5.20	5.20	5.20	+3.380%	1	369	-85.577%
2024-01-25	5.10	5.10	5.03	5.03	+2.653%	6	368	-85.089%
2024-01-24	4.90	4.90	4.90	4.90	-3.922%	1	367	-84.694%
2024-01-23	5.10	5.10	5.10	5.10	-2.857%	1	367	-85.294%
2024-01-19	5.25	5.25	5.25	5.25	-1.130%	1	367	-85.714%
2024-01-18	5.31	5.31	5.31	5.31	-3.455%	1	366	-85.876%
2024-01-17	5.50	5.50	5.50	5.50	-2.655%	1	367	-86.364%
2024-01-16	5.65	5.65	5.65	5.65	-9.600%	2	366	-86.726%
2024-01-11	6.35	6.35	6.25	6.25	+0.806%	2	368	-88.000%
2024-01-10	6.20	6.20	6.20	6.20	-8.148%	2	368	-87.903%
2024-01-08	6.50	6.75	6.50	6.75	0.000%	2	366	-88.889%
2024-01-05	6.75	6.75	6.75	6.75	+0.746%	1	364	-88.889%
2024-01-04	6.95	6.95	6.70	6.70	-10.667%	2	363	-88.806%
2024-01-03	7.50	7.50	7.50	7.50	-3.226%	1	363	-90.000%
2024-01-02	7.75	7.75	7.75	7.75	-25.837%	21	362	-90.323%
2023-12-27	10.45	10.45	10.45	10.45	+39.333%	1	383	-92.823%
2023-12-22	7.50	7.65	6.80	7.50	-3.226%	45	362	-90.000%
2023-12-21	7.75	7.75	7.75	7.75	+0.389%	1	362	-90.323%
2023-12-14	7.25	7.72	7.20	7.72	+14.370%	6	361	-90.285%
2023-12-13	6.50	6.75	6.50	6.75	-6.250%	2	356	-88.889%
2023-12-07	7.20	7.20	7.20	7.20	+2.857%	1	354	-89.583%
2023-12-06	6.50	7.00	6.50	7.00	+16.667%	9	355	-89.286%
2023-12-05	6.00	6.50	6.00	6.00	+4.348%	3	346	-87.500%
2023-12-04	5.65	5.75	5.65	5.75	-1.541%	2	343	-86.957%
2023-12-01	5.50	5.84	5.50	5.84	+6.182%	12	342	-87.158%
2023-11-30	5.50	5.50	5.50	5.50	-0.901%	13	330	-86.364%
2023-11-27	5.55	5.55	5.55	5.55	+0.909%	1	317	-86.486%
2023-11-22	5.50	5.50	5.50	5.50	+5.566%	1	315	-86.364%
2023-11-17	5.21	5.21	5.21	5.21	-3.519%	1	315	-85.605%
2023-11-10	5.40	5.40	5.40	5.40	-0.552%	1	314	-86.111%
2023-11-08	5.45	5.45	5.40	5.43	+14.316%	18	313	-86.188%
2023-11-01	5.20	5.20	4.75	4.75	0.000%	2	313	-84.211%
2023-10-27	4.70	4.75	4.70	4.75	-5.941%	11	311	-84.211%
2023-10-26	5.05	5.05	5.05	5.05	+6.316%	1	300	-85.149%
2023-10-23	4.75	4.75	4.75	4.75	+3.712%	1	299	-84.211%
2023-10-19	4.58	4.58	4.58	4.58	+3.153%	1	300	-83.624%
2023-10-17	4.44	4.44	4.44	4.44	-8.830%	1	300	-83.108%
2023-10-13	4.70	4.87	4.70	4.87	-0.612%	274	299	-84.600%
2023-10-12	4.90	4.90	4.80	4.90	-1.010%	6	25	-84.694%
2023-10-11	5.10	5.10	4.95	4.95	+11.486%	2	21	-84.848%
2023-10-06	4.65	4.65	4.44	4.44	-19.273%	2	19	-83.108%
2023-09-29	5.50	5.50	5.50	5.50	+2.804%	1	18	-86.364%
2023-09-27	5.35	5.35	5.35	5.35	+3.883%	17	17	-85.981%
2023-09-26	5.15	5.15	5.15	5.15	-15.296%	5	2	-85.437%
2023-09-22	5.90	6.08	5.90	6.08	+4.828%	6	7	-87.664%
2023-09-21	5.80	5.80	5.80	5.80	0.000%	1	1	-87.069%