Dark

TLT20260116C115
TLT Jan 16 2026 115.00 Call (TLT260116C00115000)
option OPRA

EOD

May 8, 2025

0.4500-6.250%(-0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.48	0.48	0.45	0.45	-6.250%	13	7,912	0.000%
2025-05-07	0.48	0.48	0.48	0.48	+4.348%	10	7,912	-6.250%
2025-05-06	0.43	0.48	0.42	0.46	+2.222%	51	7,922	-2.174%
2025-05-05	0.43	0.46	0.43	0.45	-2.174%	73	7,934	0.000%
2025-05-02	0.45	0.46	0.42	0.46	-11.538%	394	7,974	-2.174%
2025-04-30	0.52	0.52	0.52	0.52	-8.772%	1	7,876	-13.462%
2025-04-29	0.57	0.57	0.57	0.57	+11.765%	2	7,876	-21.053%
2025-04-28	0.51	0.51	0.51	0.51	-7.273%	20	7,875	-11.765%
2025-04-25	0.55	0.55	0.55	0.55	+1.852%	8	7,875	-18.182%
2025-04-24	0.54	0.54	0.53	0.54	-19.403%	62	7,877	-16.667%
2025-04-23	0.67	0.67	0.67	0.67	+28.846%	3	7,927	-32.836%
2025-04-22	0.52	0.52	0.52	0.52	+6.122%	22	7,930	-13.462%
2025-04-21	0.50	0.50	0.49	0.49	-7.547%	6	7,946	-8.163%
2025-04-17	0.56	0.56	0.51	0.53	-8.621%	96	7,934	-15.094%
2025-04-16	0.55	0.58	0.55	0.58	+1.754%	111	7,934	-22.414%
2025-04-15	0.62	0.63	0.51	0.57	-10.938%	145	7,945	-21.053%
2025-04-14	0.63	0.65	0.62	0.64	-14.667%	52	7,992	-29.688%
2025-04-11	0.58	0.75	0.58	0.75	+25.000%	112	7,989	-40.000%
2025-04-10	0.72	0.72	0.60	0.60	-21.053%	97	7,939	-25.000%
2025-04-09	0.81	0.94	0.67	0.76	+8.571%	136	7,964	-40.789%
2025-04-08	0.69	0.79	0.67	0.70	-14.634%	90	7,995	-35.714%
2025-04-07	0.84	0.87	0.77	0.82	-6.818%	297	8,072	-45.122%
2025-04-04	0.81	1.02	0.78	0.88	+29.412%	7,888	7,929	-48.864%
2025-04-03	0.67	0.71	0.65	0.68	+21.429%	87	9,350	-33.824%
2025-04-02	0.60	0.60	0.56	0.56	-11.111%	11	9,366	-19.643%
2025-04-01	0.63	0.63	0.63	0.63	+5.000%	14	9,365	-28.571%
2025-03-31	0.55	0.60	0.55	0.60	+5.263%	25	9,375	-25.000%
2025-03-28	0.52	0.58	0.52	0.57	+16.327%	132	9,364	-21.053%
2025-03-27	0.50	0.50	0.48	0.49	-5.769%	279	9,401	-8.163%
2025-03-26	0.50	0.53	0.50	0.52	-7.143%	84	9,660	-13.462%
2025-03-25	0.54	0.58	0.53	0.56	0.000%	160	9,652	-19.643%
2025-03-24	0.57	0.57	0.56	0.56	-11.111%	7	9,702	-19.643%
2025-03-21	0.68	0.68	0.60	0.63	-8.696%	58	9,705	-28.571%
2025-03-20	0.69	0.71	0.68	0.69	+2.985%	32	9,717	-34.783%
2025-03-19	0.67	0.68	0.65	0.67	-4.286%	154	9,723	-32.836%
2025-03-18	0.69	0.72	0.69	0.70	0.000%	101	9,776	-35.714%
2025-03-17	0.51	0.75	0.51	0.70	-1.408%	1,827	9,778	-35.714%
2025-03-14	0.66	0.73	0.66	0.71	-7.792%	516	10,209	-36.620%
2025-03-13	0.66	0.77	0.66	0.77	+10.000%	605	10,355	-41.558%
2025-03-12	0.68	0.72	0.68	0.70	-4.110%	1,254	10,355	-35.714%
2025-03-11	0.80	0.84	0.70	0.73	-5.195%	287	10,373	-38.356%
2025-03-10	0.76	0.80	0.76	0.77	+11.594%	410	10,218	-41.558%
2025-03-07	0.76	0.81	0.68	0.69	-4.167%	82	10,056	-34.783%
2025-03-06	0.68	0.72	0.68	0.72	+4.348%	56	10,061	-37.500%
2025-03-05	0.75	0.75	0.65	0.69	-8.000%	320	10,045	-34.783%
2025-03-04	0.87	0.92	0.70	0.75	-14.773%	449	10,205	-40.000%
2025-03-03	0.83	0.89	0.78	0.88	+4.762%	400	10,088	-48.864%
2025-02-28	0.82	0.88	0.79	0.84	+9.091%	142	10,226	-46.429%
2025-02-27	0.78	0.80	0.73	0.77	-11.494%	243	10,231	-41.558%
2025-02-26	0.87	0.90	0.81	0.87	+1.163%	80	10,022	-48.276%
2025-02-25	0.79	0.95	0.79	0.86	+7.500%	1,343	10,020	-47.674%
2025-02-21	0.73	0.84	0.73	0.80	+15.942%	334	9,611	-43.750%
2025-02-20	0.70	0.72	0.66	0.69	-2.817%	106	9,702	-34.783%
2025-02-19	0.66	0.71	0.64	0.71	+4.412%	76	9,760	-36.620%
2025-02-18	0.69	0.70	0.67	0.68	-9.333%	35	9,783	-33.824%
2025-02-14	0.74	0.77	0.62	0.75	+7.143%	560	9,600	-40.000%
2025-02-13	0.66	0.70	0.66	0.70	+12.903%	32	9,595	-35.714%
2025-02-12	0.52	0.62	0.52	0.62	-3.125%	562	9,595	-27.419%
2025-02-11	0.66	0.67	0.64	0.64	-9.859%	145	9,869	-29.688%
2025-02-10	0.66	0.74	0.66	0.71	+9.231%	24	9,994	-36.620%
2025-02-07	0.63	0.66	0.63	0.65	-2.985%	204	10,010	-30.769%
2025-02-06	0.67	0.69	0.65	0.67	-1.471%	132	9,990	-32.836%
2025-02-05	0.65	0.70	0.63	0.68	+25.926%	107	10,016	-33.824%
2025-02-04	0.52	0.55	0.52	0.54	-6.897%	126	10,038	-16.667%
2025-02-03	0.58	0.60	0.55	0.58	+5.455%	109	10,141	-22.414%
2025-01-31	0.60	0.60	0.55	0.55	-5.172%	66	10,192	-18.182%
2025-01-30	0.60	0.60	0.58	0.58	-7.937%	51	10,172	-22.414%
2025-01-29	0.66	0.66	0.60	0.63	+3.279%	17	10,172	-28.571%
2025-01-28	0.62	0.63	0.60	0.61	-6.154%	155	10,183	-26.230%
2025-01-27	0.64	0.66	0.61	0.65	+8.333%	58	10,255	-30.769%
2025-01-24	0.60	0.60	0.60	0.60	-1.639%	2	10,240	-25.000%
2025-01-23	0.59	0.61	0.57	0.61	-1.613%	190	10,239	-26.230%
2025-01-22	0.62	0.64	0.61	0.62	-6.061%	65	10,139	-27.419%
2025-01-21	0.68	0.69	0.66	0.66	-9.589%	869	10,144	-31.818%
2025-01-17	0.74	0.74	0.73	0.73	-6.410%	200	10,286	-38.356%
2025-01-16	0.75	0.78	0.75	0.78	+6.849%	3	10,286	-42.308%
2025-01-15	0.68	0.73	0.68	0.73	+15.873%	62	10,287	-38.356%
2025-01-14	0.68	0.68	0.63	0.63	-3.077%	18	10,288	-28.571%
2025-01-13	0.70	0.72	0.64	0.65	-8.451%	29	10,288	-30.769%
2025-01-10	0.69	0.76	0.69	0.71	-7.792%	60	10,290	-36.620%
2025-01-08	0.66	0.77	0.66	0.77	+14.925%	73	10,337	-41.558%
2025-01-07	0.67	0.70	0.65	0.67	-6.944%	275	10,337	-32.836%
2025-01-06	0.70	0.72	0.70	0.72	-2.703%	18	10,235	-37.500%
2025-01-03	0.76	0.76	0.74	0.74	-6.329%	54	10,235	-39.189%
2025-01-02	0.81	0.81	0.75	0.79	-5.952%	54	10,234	-43.038%
2024-12-31	0.83	0.84	0.82	0.84	+3.704%	86	10,258	-46.429%
2024-12-30	0.82	0.82	0.81	0.81	+1.250%	12	10,258	-44.444%
2024-12-27	0.79	0.81	0.79	0.80	-5.882%	80	10,258	-43.750%
2024-12-26	0.84	0.88	0.84	0.85	-7.609%	176	10,257	-47.059%
2024-12-24	0.86	0.92	0.86	0.92	+1.099%	316	10,155	-51.087%
2024-12-23	0.93	0.97	0.91	0.91	-2.151%	53	10,155	-50.549%
2024-12-20	0.96	1.00	0.93	0.93	-3.125%	277	10,147	-51.613%
2024-12-19	1.07	1.07	0.94	0.96	-13.514%	464	10,320	-53.125%
2024-12-18	1.15	1.25	1.07	1.11	-7.500%	99	10,013	-59.459%
2024-12-17	1.20	1.20	1.20	1.20	+0.840%	9	10,024	-62.500%
2024-12-16	1.18	1.21	1.15	1.19	+1.709%	161	10,015	-62.185%
2024-12-13	1.18	1.19	1.17	1.17	-0.847%	76	9,948	-61.538%
2024-12-12	1.22	1.22	1.18	1.18	-7.087%	5	9,977	-61.864%
2024-12-11	1.30	1.30	1.27	1.27	-5.926%	2	9,977	-64.567%
2024-12-10	1.35	1.38	1.33	1.35	-4.930%	27	9,978	-66.667%
2024-12-09	1.45	1.45	1.42	1.42	-5.333%	15	9,978	-68.310%
2024-12-06	1.58	1.58	1.46	1.50	-2.597%	170	9,977	-70.000%
2024-12-05	1.54	1.56	1.51	1.54	0.000%	43	9,924	-70.779%
2024-12-04	1.52	1.57	1.49	1.54	+3.356%	190	9,915	-70.779%
2024-12-03	1.70	1.70	1.49	1.49	-9.697%	30	9,902	-69.799%
2024-12-02	1.50	1.69	1.50	1.65	+8.553%	752	9,909	-72.727%
2024-11-29	1.56	1.58	1.49	1.52	+6.294%	680	9,700	-70.395%
2024-11-27	1.46	1.54	1.43	1.43	0.000%	403	9,296	-68.531%
2024-11-26	1.39	1.43	1.39	1.43	-1.379%	32	9,296	-68.531%
2024-11-25	1.46	1.49	1.41	1.45	+11.538%	307	9,266	-68.966%
2024-11-22	1.34	1.35	1.30	1.30	-0.763%	784	9,077	-65.385%
2024-11-21	1.31	1.39	1.31	1.31	-3.676%	55	8,844	-65.649%
2024-11-20	1.37	1.44	1.29	1.36	-1.449%	85	8,844	-66.912%
2024-11-19	1.37	1.44	1.36	1.38	+6.977%	308	8,813	-67.391%
2024-11-18	1.24	1.31	1.20	1.29	-4.444%	116	8,566	-65.116%
2024-11-15	1.19	1.37	1.19	1.35	+14.407%	564	8,517	-66.667%
2024-11-14	1.22	1.30	1.18	1.18	-0.840%	72	8,521	-61.864%
2024-11-13	1.26	1.26	1.18	1.19	-3.252%	255	8,502	-62.185%
2024-11-12	1.32	1.32	1.19	1.23	-8.889%	263	8,373	-63.415%
2024-11-11	1.32	1.35	1.32	1.35	-2.878%	117	8,344	-66.667%
2024-11-08	1.45	1.49	1.37	1.39	+3.731%	202	8,450	-67.626%
2024-11-07	1.34	1.34	1.27	1.34	+3.077%	2,024	8,431	-66.418%
2024-11-06	1.32	1.35	1.24	1.30	-24.855%	415	6,817	-65.385%
2024-11-05	1.53	1.73	1.53	1.73	+8.125%	14	6,716	-73.988%
2024-11-04	1.71	1.71	1.52	1.60	-1.840%	75	6,711	-71.875%
2024-11-01	1.85	1.85	1.60	1.63	-7.910%	96	6,646	-72.393%
2024-10-31	1.76	1.79	1.76	1.77	+0.568%	107	6,653	-74.576%
2024-10-30	1.80	1.81	1.75	1.76	-0.565%	18	6,737	-74.432%
2024-10-29	1.66	1.77	1.65	1.77	+3.509%	120	6,742	-74.576%
2024-10-28	1.73	1.78	1.70	1.71	-5.525%	85	6,651	-73.684%
2024-10-25	1.85	1.85	1.81	1.81	-4.737%	4	6,654	-75.138%
2024-10-24	1.89	1.91	1.86	1.90	+2.703%	167	6,653	-76.316%
2024-10-23	1.78	1.85	1.76	1.85	0.000%	17	6,664	-75.676%
2024-10-22	2.08	2.08	1.70	1.85	0.000%	59	6,660	-75.676%
2024-10-21	1.87	2.04	1.68	1.85	-6.566%	42	6,705	-75.676%
2024-10-18	2.02	2.05	1.98	1.98	-0.503%	38	6,706	-77.273%
2024-10-17	2.11	2.11	1.95	1.99	-14.224%	16	6,719	-77.387%
2024-10-16	2.34	2.42	2.25	2.32	+5.455%	70	6,720	-80.603%
2024-10-15	2.16	2.24	2.12	2.20	+6.796%	76	6,710	-79.545%
2024-10-14	1.97	2.06	1.91	2.06	+5.641%	104	6,655	-78.155%
2024-10-11	1.98	2.00	1.95	1.95	-2.500%	152	6,593	-76.923%
2024-10-10	1.95	2.04	1.89	2.00	0.000%	671	6,594	-77.500%
2024-10-09	2.00	2.06	1.91	2.00	+0.503%	57	6,576	-77.500%
2024-10-08	2.00	2.10	1.97	1.99	-0.995%	245	6,522	-77.387%
2024-10-07	2.05	2.05	1.98	2.01	-5.189%	362	6,516	-77.612%
2024-10-04	2.16	2.21	2.06	2.12	-9.402%	3,468	6,577	-78.774%
2024-10-03	2.32	2.47	2.32	2.34	-2.500%	42	6,636	-80.769%
2024-10-02	2.40	2.50	2.35	2.40	-6.615%	73	6,617	-81.250%
2024-10-01	2.81	2.81	2.57	2.57	+1.581%	1,122	6,616	-82.490%
2024-09-30	2.62	2.73	2.48	2.53	-4.528%	57	5,852	-82.213%
2024-09-27	2.61	2.70	2.61	2.65	+5.159%	192	5,851	-83.019%
2024-09-26	2.40	2.52	2.32	2.52	-0.787%	272	5,813	-82.143%
2024-09-25	2.68	2.68	2.50	2.54	-2.682%	80	5,858	-82.283%
2024-09-24	2.55	2.74	2.32	2.61	-3.690%	188	5,855	-82.759%
2024-09-23	2.70	2.81	2.58	2.71	-5.575%	378	5,854	-83.395%
2024-09-20	2.85	2.87	2.71	2.87	+3.237%	1,876	5,613	-84.321%
2024-09-19	2.84	2.98	2.72	2.78	-7.641%	504	5,588	-83.813%
2024-09-18	3.14	3.40	3.00	3.01	-7.385%	232	5,854	-85.050%
2024-09-17	3.50	3.50	3.25	3.25	-4.971%	19	5,664	-86.154%
2024-09-16	3.40	3.51	3.35	3.42	+3.636%	113	5,657	-86.842%
2024-09-13	3.20	3.30	3.18	3.30	+5.096%	206	5,640	-86.364%
2024-09-12	3.10	3.23	3.10	3.14	-4.848%	52	5,704	-85.669%
2024-09-11	3.25	3.50	3.20	3.30	0.000%	91	5,659	-86.364%
2024-09-10	3.15	3.30	3.08	3.30	+8.197%	88	5,619	-86.364%
2024-09-09	3.02	3.05	2.99	3.05	-0.651%	39	5,594	-85.246%
2024-09-06	3.00	3.33	2.87	3.07	-0.968%	706	5,593	-85.342%
2024-09-05	3.05	3.19	3.05	3.10	+2.649%	348	5,575	-85.484%
2024-09-04	2.96	3.05	2.92	3.02	+3.072%	66	5,441	-85.099%
2024-09-03	2.80	2.93	2.80	2.93	+10.985%	48	5,383	-84.642%
2024-08-30	2.82	2.82	2.55	2.64	-5.714%	78	5,386	-82.955%
2024-08-29	2.73	2.80	2.65	2.80	-1.060%	26	5,386	-83.929%
2024-08-28	2.85	2.85	2.83	2.83	+1.071%	19	5,364	-84.099%
2024-08-27	2.74	2.85	2.70	2.80	-3.780%	365	5,362	-83.929%
2024-08-26	2.87	2.97	2.84	2.91	-1.020%	85	5,291	-84.536%
2024-08-23	3.10	3.10	2.88	2.94	+0.341%	468	5,289	-84.694%
2024-08-22	2.98	3.00	2.86	2.93	-5.484%	160	5,325	-84.642%
2024-08-21	3.10	3.36	3.02	3.10	+3.333%	117	5,280	-85.484%
2024-08-20	3.05	3.09	2.95	3.00	+1.351%	53	5,237	-85.000%
2024-08-19	2.95	3.10	2.93	2.96	+4.965%	35	5,225	-84.797%
2024-08-16	2.89	2.89	2.80	2.82	-3.093%	480	5,225	-84.043%
2024-08-15	2.71	2.93	2.71	2.91	-3.000%	23	5,014	-84.536%
2024-08-14	2.81	3.00	2.78	3.00	-1.639%	7	5,005	-85.000%
2024-08-13	2.87	3.05	2.86	3.05	+9.319%	54	4,999	-85.246%
2024-08-12	2.65	2.86	2.65	2.79	+5.283%	16	4,976	-83.871%
2024-08-09	2.83	2.83	2.63	2.65	+1.533%	80	4,966	-83.019%
2024-08-08	2.74	2.84	2.53	2.61	-1.880%	13	4,940	-82.759%
2024-08-07	2.83	2.88	2.66	2.66	-11.333%	22	4,939	-83.083%
2024-08-06	3.12	3.13	2.92	3.00	-17.808%	505	4,939	-85.000%
2024-08-05	3.83	3.83	3.43	3.65	+22.074%	653	5,165	-87.671%
2024-08-02	2.80	3.15	2.72	2.99	+23.554%	539	4,810	-84.950%
2024-08-01	2.55	2.60	2.42	2.42	-6.564%	65	4,667	-81.405%
2024-07-31	2.40	2.59	2.33	2.59	+12.121%	11	4,621	-82.625%
2024-07-30	2.30	2.31	2.27	2.31	+8.451%	30	4,613	-80.519%
2024-07-29	2.32	2.35	2.13	2.13	-5.333%	45	4,583	-78.873%
2024-07-26	2.20	2.25	2.20	2.25	+4.651%	16	4,578	-80.000%
2024-07-25	2.18	2.20	2.15	2.15	+2.381%	10	4,577	-79.070%
2024-07-24	2.25	2.35	2.10	2.10	-12.500%	69	4,567	-78.571%
2024-07-23	2.38	2.43	2.38	2.40	-3.614%	3	4,549	-81.250%
2024-07-22	2.35	2.50	2.31	2.49	+1.220%	112	4,549	-81.928%
2024-07-19	2.46	2.46	2.32	2.46	-1.600%	30	4,466	-81.707%
2024-07-18	2.50	2.50	2.50	2.50	+1.626%	1	4,480	-82.000%
2024-07-17	2.46	2.54	2.46	2.46	-1.205%	527	4,479	-81.707%
2024-07-16	2.50	2.51	2.46	2.49	+5.063%	47	4,504	-81.928%
2024-07-15	2.45	2.45	2.19	2.37	+0.424%	54	4,463	-81.013%
2024-07-12	2.32	2.42	2.28	2.36	-1.667%	43	4,481	-80.932%
2024-07-11	2.41	2.52	2.40	2.40	-1.639%	70	4,484	-81.250%
2024-07-10	2.44	2.44	2.44	2.44	+7.965%	1	4,470	-81.557%
2024-07-09	2.32	2.33	2.26	2.26	-1.739%	5	4,469	-80.088%
2024-07-08	2.16	2.38	2.16	2.30	-1.709%	4	4,470	-80.435%
2024-07-05	2.32	2.48	2.32	2.34	-0.426%	370	4,469	-80.769%
2024-07-03	2.20	2.35	2.15	2.35	+11.905%	21	4,383	-80.851%
2024-07-02	2.07	2.51	2.01	2.10	-2.778%	67	4,383	-78.571%
2024-07-01	2.21	2.36	2.16	2.16	-6.087%	192	4,411	-79.167%
2024-06-28	3.05	3.05	2.29	2.30	-9.804%	78	4,287	-80.435%
2024-06-27	2.45	2.55	2.33	2.55	+2.823%	28	4,288	-82.353%
2024-06-26	2.64	2.64	2.43	2.48	-8.487%	10	4,286	-81.855%
2024-06-25	2.60	2.71	2.60	2.71	+7.540%	9	4,284	-83.395%
2024-06-24	2.55	2.60	2.48	2.52	-3.448%	321	4,276	-82.143%
2024-06-21	2.61	2.61	2.61	2.61	+11.538%	2	4,587	-82.759%
2024-06-20	2.49	2.49	2.34	2.34	-9.653%	7	4,587	-80.769%
2024-06-18	2.63	2.72	2.59	2.59	+0.388%	110	4,571	-82.625%
2024-06-17	2.48	2.60	2.36	2.58	+2.381%	240	4,571	-82.558%
2024-06-14	2.56	2.56	2.52	2.52	+6.780%	22	4,565	-82.143%
2024-06-13	2.40	2.40	2.36	2.36	-3.279%	5	4,570	-80.932%
2024-06-12	2.30	2.48	2.30	2.44	+9.417%	142	4,570	-81.557%
2024-06-11	2.25	2.29	2.14	2.23	+3.721%	14	4,570	-79.821%
2024-06-10	2.32	2.32	2.08	2.15	-10.417%	50	4,570	-79.070%
2024-06-07	2.35	2.46	2.31	2.40	-7.336%	50	4,528	-81.250%
2024-06-06	2.54	2.59	2.45	2.59	-2.264%	15	4,528	-82.625%
2024-06-05	2.61	2.84	2.52	2.65	+3.922%	35	4,533	-83.019%
2024-06-04	2.55	2.55	2.55	2.55	+10.870%	2	4,526	-82.353%
2024-06-03	2.20	2.38	2.10	2.30	+14.428%	42	4,526	-80.435%
2024-05-31	2.10	2.10	2.01	2.01	+6.349%	304	4,526	-77.612%
2024-05-29	1.95	1.98	1.02	1.89	-5.025%	649	4,527	-76.190%
2024-05-28	2.20	2.20	1.99	1.99	-6.132%	275	4,190	-77.387%
2024-05-23	2.30	2.30	2.12	2.12	-7.826%	395	4,089	-78.774%
2024-05-22	2.18	2.30	2.17	2.30	+0.437%	3	4,089	-80.435%
2024-05-20	2.12	2.41	2.05	2.29	+1.778%	416	4,089	-80.349%
2024-05-17	2.20	2.33	2.20	2.25	-2.597%	244	3,967	-80.000%
2024-05-15	2.30	2.35	2.15	2.31	+14.925%	51	3,957	-80.519%
2024-05-14	2.01	2.01	2.01	2.01	-6.944%	5	3,954	-77.612%
2024-05-10	1.98	2.16	1.98	2.16	+6.931%	40	3,949	-79.167%
2024-05-09	2.15	2.15	2.02	2.02	-1.942%	2	3,946	-77.723%
2024-05-08	2.10	2.20	2.06	2.06	0.000%	9	3,946	-78.155%
2024-05-07	1.94	2.06	1.94	2.06	+5.641%	15	3,946	-78.155%
2024-05-06	2.04	2.04	1.95	1.95	+4.278%	6	3,939	-76.923%
2024-05-03	1.95	1.95	1.87	1.87	+1.081%	4	3,939	-75.936%
2024-05-02	1.87	2.01	1.70	1.85	-2.632%	64	3,939	-75.676%
2024-05-01	2.01	2.15	1.84	1.90	+3.825%	23	3,938	-76.316%
2024-04-30	1.88	1.88	1.82	1.83	+3.977%	804	3,938	-75.410%
2024-04-29	1.94	1.94	1.76	1.76	-5.376%	3	3,728	-74.432%
2024-04-26	1.95	2.00	1.73	1.86	+8.772%	46	3,730	-75.806%
2024-04-25	1.65	1.71	1.64	1.71	-2.286%	414	3,731	-73.684%
2024-04-24	2.03	2.03	1.75	1.75	-2.778%	6	3,470	-74.286%
2024-04-23	1.95	1.95	1.80	1.80	-9.548%	53	3,470	-75.000%
2024-04-22	1.81	2.00	1.81	1.99	+9.341%	646	3,451	-77.387%
2024-04-19	1.79	1.90	1.75	1.82	-3.704%	103	3,611	-75.275%
2024-04-18	2.01	2.04	1.85	1.89	0.000%	22	3,509	-76.190%
2024-04-17	2.02	2.02	1.89	1.89	-5.500%	26	3,512	-76.190%
2024-04-16	1.99	2.02	1.87	2.00	-2.439%	45	3,492	-77.500%
2024-04-15	2.07	2.15	2.03	2.05	-12.017%	690	3,468	-78.049%
2024-04-12	2.47	2.52	2.33	2.33	-4.115%	46	3,255	-80.687%
2024-04-11	2.40	2.70	2.16	2.43	+2.101%	46	3,253	-81.481%
2024-04-10	2.30	2.44	2.24	2.38	+35.227%	47	3,234	-81.092%
2024-04-09	2.50	3.50	1.76	1.76	-23.810%	9	3,199	-74.432%
2024-04-08	2.46	2.46	2.31	2.31	-4.545%	43	3,190	-80.519%
2024-04-05	2.42	2.42	2.42	2.42	-8.333%	34	3,187	-81.405%
2024-04-04	2.64	2.64	2.64	2.64	+4.762%	2	3,170	-82.955%
2024-04-03	2.50	2.65	2.50	2.52	-5.970%	73	3,170	-82.143%
2024-04-02	2.74	2.74	2.68	2.68	-1.832%	20	3,226	-83.209%
2024-04-01	2.75	3.12	2.70	2.73	-13.333%	63	3,216	-83.516%
2024-03-28	3.15	3.15	3.15	3.15	+3.279%	2	3,196	-85.714%
2024-03-27	2.93	3.05	2.93	3.05	+3.390%	58	3,196	-85.246%
2024-03-26	3.04	3.04	2.94	2.95	+3.873%	4	3,197	-84.746%
2024-03-25	2.98	3.00	2.84	2.84	-0.351%	102	3,200	-84.155%
2024-03-21	2.80	2.85	2.80	2.85	+2.888%	50	3,200	-84.211%
2024-03-19	2.77	2.77	2.77	2.77	+1.838%	22	3,186	-83.755%
2024-03-18	2.69	2.72	2.69	2.72	+5.019%	2	3,186	-83.456%
2024-03-15	2.57	2.77	2.57	2.59	-3.717%	112	3,217	-82.625%
2024-03-14	2.70	2.72	2.65	2.69	-5.614%	51	3,217	-83.271%
2024-03-13	3.05	3.05	2.85	2.85	-11.491%	3	3,173	-84.211%
2024-03-12	3.15	3.22	3.15	3.22	-2.424%	51	3,173	-86.025%
2024-03-11	3.16	3.35	3.16	3.30	+3.125%	9	3,173	-86.364%
2024-03-07	3.25	3.25	3.20	3.20	-5.882%	2	3,177	-85.938%
2024-03-06	3.19	3.40	3.19	3.40	+21.429%	41	3,178	-86.765%
2024-03-04	3.03	3.03	2.80	2.80	-7.591%	3	3,138	-83.929%
2024-03-01	2.80	4.07	2.75	3.03	+2.712%	260	3,138	-85.149%
2024-02-29	2.97	2.97	2.93	2.95	+8.456%	14	3,138	-84.746%
2024-02-28	2.77	2.77	2.70	2.72	-2.158%	23	3,144	-83.456%
2024-02-27	2.78	2.78	2.78	2.78	+1.091%	2	3,133	-83.813%
2024-02-26	2.86	2.86	2.75	2.75	-3.846%	101	3,133	-83.636%
2024-02-23	2.81	3.15	2.81	2.86	+7.519%	50	3,033	-84.266%
2024-02-22	2.72	2.72	2.66	2.66	-7.639%	12	3,043	-83.083%
2024-02-20	2.88	2.88	2.88	2.88	-2.373%	1	3,043	-84.375%
2024-02-15	3.10	3.10	2.95	2.95	-1.993%	42	3,043	-84.746%
2024-02-14	3.01	3.01	3.01	3.01	+0.333%	1	3,078	-85.050%
2024-02-13	3.05	3.05	3.00	3.00	-3.226%	11	3,078	-85.000%
2024-02-12	3.19	3.30	3.02	3.10	-1.587%	950	3,078	-85.484%
2024-02-09	3.15	3.15	3.15	3.15	-7.353%	1	2,184	-85.714%
2024-02-08	3.40	3.40	3.40	3.40	0.000%	1	2,184	-86.765%
2024-02-07	3.45	3.50	3.35	3.40	-8.108%	15	2,184	-86.765%
2024-02-06	3.70	3.70	3.70	3.70	+10.119%	2	2,185	-87.838%
2024-02-05	3.55	3.55	3.30	3.36	-10.875%	28	2,185	-86.607%
2024-02-02	3.75	3.77	3.45	3.77	-8.049%	139	2,169	-88.064%
2024-02-01	4.35	4.52	3.97	4.10	+6.494%	57	2,174	-89.024%
2024-01-31	3.75	3.85	3.75	3.85	+10.000%	114	2,151	-88.312%
2024-01-30	3.35	3.50	3.35	3.50	+4.478%	9	2,038	-87.143%
2024-01-29	3.30	3.35	3.30	3.35	+11.667%	2	2,041	-86.567%
2024-01-26	3.00	3.00	2.90	3.00	-3.226%	47	2,039	-85.000%
2024-01-25	3.00	3.15	3.00	3.10	+1.639%	14	1,997	-85.484%
2024-01-24	3.24	3.24	2.98	3.05	-7.576%	47	1,995	-85.246%
2024-01-23	2.95	3.30	2.95	3.30	-4.348%	27	1,972	-86.364%
2024-01-22	3.45	3.45	3.45	3.45	+6.154%	5	1,959	-86.957%
2024-01-19	3.24	3.40	3.23	3.25	+2.524%	502	1,954	-86.154%
2024-01-18	3.30	3.42	3.17	3.17	-9.429%	20	2,452	-85.804%
2024-01-17	3.50	3.50	3.50	3.50	0.000%	1	2,438	-87.143%
2024-01-16	3.64	3.64	3.16	3.50	-6.667%	14	2,391	-87.143%
2024-01-12	4.00	4.00	3.75	3.75	-2.089%	6	2,380	-88.000%
2024-01-11	4.02	4.18	3.80	3.83	-7.264%	145	2,380	-88.251%
2024-01-10	4.15	4.15	4.13	4.13	-3.953%	22	2,350	-89.104%
2024-01-09	4.30	4.30	4.30	4.30	-1.149%	1	2,339	-89.535%
2024-01-05	4.05	4.35	4.00	4.35	-8.421%	32	2,338	-89.655%
2024-01-04	4.50	4.75	4.34	4.75	+1.064%	144	2,320	-90.526%
2024-01-03	4.55	4.70	4.40	4.70	-0.844%	23	2,314	-90.426%
2024-01-02	4.80	4.80	4.74	4.74	-12.222%	20	2,307	-90.506%
2023-12-27	5.10	5.48	4.65	5.40	+18.681%	203	2,307	-91.667%
2023-12-26	4.75	4.99	4.55	4.55	-8.081%	1,485	2,108	-90.110%
2023-12-22	5.15	5.20	4.95	4.95	-2.941%	7	2,943	-90.909%
2023-12-21	5.05	5.10	4.78	5.10	0.000%	14	2,943	-91.176%
2023-12-20	4.85	5.30	4.85	5.10	+3.030%	25	2,931	-91.176%
2023-12-19	4.70	4.95	4.70	4.95	-1.000%	53	2,932	-90.909%
2023-12-15	4.70	5.00	4.53	5.00	+7.296%	32	2,979	-91.000%
2023-12-14	4.40	4.77	4.25	4.66	+11.483%	2,067	2,971	-90.343%
2023-12-13	4.20	4.30	4.18	4.18	+1.951%	5	916	-89.234%
2023-12-12	4.09	4.10	4.09	4.10	+5.128%	26	914	-89.024%
2023-12-11	3.90	3.90	3.90	3.90	-4.878%	1	938	-88.462%
2023-12-08	4.00	4.10	4.00	4.10	-0.726%	9	937	-89.024%
2023-12-07	4.40	4.50	4.13	4.13	-3.953%	5	937	-89.104%
2023-12-06	4.25	4.30	4.03	4.30	+4.878%	21	931	-89.535%
2023-12-05	4.00	4.30	4.00	4.10	+13.889%	72	923	-89.024%
2023-12-04	3.53	3.60	3.53	3.60	-6.494%	2	884	-87.500%
2023-12-01	3.45	3.85	3.45	3.85	+5.191%	19	882	-88.312%
2023-11-30	3.70	3.70	3.21	3.66	-3.175%	8	879	-87.705%
2023-11-28	3.70	3.78	3.70	3.78	-0.526%	15	876	-88.095%
2023-11-27	3.80	3.80	3.80	3.80	+5.556%	1	861	-88.158%
2023-11-24	3.35	3.60	3.35	3.60	-5.263%	2	860	-87.500%
2023-11-22	3.80	3.80	3.80	3.80	+4.396%	1	859	-88.158%
2023-11-21	4.00	4.00	3.64	3.64	-4.211%	3	859	-87.637%
2023-11-20	2.82	3.80	2.82	3.80	+10.145%	40	859	-88.158%
2023-11-16	3.50	3.70	3.45	3.45	-1.429%	10	853	-86.957%
2023-11-15	3.50	3.50	3.50	3.50	-6.417%	5	845	-87.143%
2023-11-14	3.75	3.75	3.74	3.74	+6.857%	2	844	-87.968%
2023-11-13	3.50	3.50	3.50	3.50	+4.478%	1	844	-87.143%
2023-11-10	3.50	3.50	3.35	3.35	-5.367%	6	843	-86.567%
2023-11-08	3.45	3.68	3.45	3.54	+1.143%	52	837	-87.288%
2023-11-07	3.50	3.50	3.48	3.50	-2.235%	27	817	-87.143%
2023-11-06	3.58	3.58	3.58	3.58	-3.243%	1	800	-87.430%
2023-11-03	3.55	3.70	3.52	3.70	+7.246%	5	799	-87.838%
2023-11-02	3.47	3.47	3.45	3.45	+2.374%	7	796	-86.957%
2023-10-30	3.31	3.41	3.31	3.37	+8.710%	415	796	-86.647%
2023-10-27	3.10	3.10	3.10	3.10	-8.824%	9	400	-85.484%
2023-10-26	3.10	3.40	3.10	3.40	+9.677%	47	391	-86.765%
2023-10-25	3.04	3.10	3.04	3.10	-6.627%	11	384	-85.484%
2023-10-24	3.40	3.40	3.27	3.32	+7.097%	11	385	-86.446%
2023-10-23	3.00	3.10	3.00	3.10	+0.324%	37	376	-85.484%
2023-10-20	3.09	3.09	3.09	3.09	+3.000%	2	374	-85.437%
2023-10-18	3.00	3.00	3.00	3.00	0.000%	157	374	-85.000%
2023-10-17	3.00	3.00	3.00	3.00	-0.990%	2	205	-85.000%
2023-10-16	3.10	3.10	3.03	3.03	-2.258%	26	203	-85.149%
2023-10-13	3.10	3.10	3.10	3.10	-2.821%	1	195	-85.484%