Dark

TLT20260116C130
TLT Jan 16 2026 130.00 Call (TLT260116C00130000)
option OPRA

EOD

May 8, 2025

0.2400-11.111%(-0.0300)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.24	0.24	0.24	0.24	-11.111%	201	18,481	0.000%
2025-05-07	0.26	0.27	0.26	0.27	-3.571%	400	18,449	-11.111%
2025-05-06	0.28	0.28	0.28	0.28	+12.000%	1	18,834	-14.286%
2025-05-05	0.25	0.26	0.24	0.25	0.000%	171	18,834	-4.000%
2025-05-02	0.26	0.26	0.25	0.25	-3.846%	98	18,846	-4.000%
2025-05-01	0.26	0.26	0.26	0.26	-10.345%	113	18,835	-7.692%
2025-04-30	0.27	0.29	0.27	0.29	-3.333%	93	18,938	-17.241%
2025-04-29	0.33	0.33	0.30	0.30	+11.111%	21	19,027	-20.000%
2025-04-28	0.28	0.30	0.27	0.27	-6.897%	9	19,028	-11.111%
2025-04-25	0.31	0.31	0.28	0.29	-3.333%	118	19,027	-17.241%
2025-04-24	0.30	0.30	0.30	0.30	-6.250%	12	19,065	-20.000%
2025-04-23	0.28	0.32	0.28	0.32	+10.345%	231	19,067	-25.000%
2025-04-22	0.29	0.29	0.26	0.29	+3.571%	148	19,048	-17.241%
2025-04-21	0.27	0.29	0.27	0.28	-6.667%	67	19,047	-14.286%
2025-04-17	0.31	0.31	0.28	0.30	-3.226%	65	18,990	-20.000%
2025-04-16	0.32	0.32	0.31	0.31	+3.333%	10	18,990	-22.581%
2025-04-15	0.31	0.31	0.30	0.30	-16.667%	6	18,998	-20.000%
2025-04-11	0.30	0.41	0.30	0.36	+24.138%	1,360	18,997	-33.333%
2025-04-10	0.32	0.39	0.29	0.29	-29.268%	1,419	18,413	-17.241%
2025-04-09	0.35	0.42	0.35	0.41	+7.895%	151	18,404	-41.463%
2025-04-08	0.31	0.40	0.31	0.38	+8.571%	1,789	18,410	-36.842%
2025-04-07	0.38	0.39	0.34	0.35	-2.778%	687	18,612	-31.429%
2025-04-04	0.32	0.43	0.27	0.36	+38.462%	1,268	18,220	-33.333%
2025-04-03	0.25	0.27	0.25	0.26	+13.043%	28	18,566	-7.692%
2025-04-02	0.23	0.23	0.23	0.23	+4.545%	2	18,546	+4.348%
2025-04-01	0.25	0.28	0.22	0.22	-4.348%	101	18,545	+9.091%
2025-03-31	0.25	0.25	0.23	0.23	+27.778%	16	18,589	+4.348%
2025-03-27	0.20	0.20	0.18	0.18	-14.286%	19	18,584	+33.333%
2025-03-26	0.21	0.21	0.21	0.21	+5.000%	6	18,577	+14.286%
2025-03-25	0.19	0.20	0.19	0.20	-13.043%	50	18,571	+20.000%
2025-03-24	0.23	0.23	0.21	0.23	-8.000%	105	18,571	+4.348%
2025-03-21	0.26	0.26	0.24	0.25	-7.407%	50	18,667	-4.000%
2025-03-20	0.30	0.30	0.27	0.27	-3.571%	17	18,644	-11.111%
2025-03-19	0.28	0.28	0.27	0.28	-3.448%	85	18,629	-14.286%
2025-03-18	0.28	0.29	0.28	0.29	0.000%	36	18,561	-17.241%
2025-03-17	0.33	0.33	0.28	0.29	0.000%	135	18,537	-17.241%
2025-03-14	0.29	0.29	0.29	0.29	0.000%	28	18,531	-17.241%
2025-03-13	0.26	0.29	0.26	0.29	0.000%	34	18,502	-17.241%
2025-03-12	0.31	0.31	0.28	0.29	-9.375%	27	18,502	-17.241%
2025-03-11	0.33	0.34	0.30	0.32	0.000%	126	18,481	-25.000%
2025-03-10	0.27	0.32	0.27	0.32	+18.519%	63	18,467	-25.000%
2025-03-07	0.28	0.28	0.27	0.27	-3.571%	40	18,425	-11.111%
2025-03-06	0.24	0.28	0.23	0.28	+3.704%	75	18,335	-14.286%
2025-03-05	0.29	0.29	0.23	0.27	+22.727%	468	18,335	-11.111%
2025-03-04	0.36	0.37	0.22	0.22	-33.333%	192	18,310	+9.091%
2025-03-03	0.33	0.36	0.30	0.33	-2.941%	735	18,260	-27.273%
2025-02-28	0.36	0.36	0.31	0.34	+17.241%	1,240	18,721	-29.412%
2025-02-27	0.32	0.32	0.29	0.29	-14.706%	79	18,523	-17.241%
2025-02-26	0.35	0.39	0.32	0.34	-10.526%	170	18,448	-29.412%
2025-02-25	0.36	0.39	0.36	0.38	+8.571%	215	18,470	-36.842%
2025-02-24	0.34	0.35	0.34	0.35	0.000%	17	18,423	-31.429%
2025-02-21	0.32	0.36	0.32	0.35	+12.903%	102	18,413	-31.429%
2025-02-20	0.32	0.32	0.29	0.31	-3.125%	168	18,409	-22.581%
2025-02-19	0.32	0.32	0.32	0.32	-5.882%	8	18,410	-25.000%
2025-02-18	0.34	0.34	0.33	0.34	-5.556%	10	18,407	-29.412%
2025-02-14	0.37	0.40	0.36	0.36	+9.091%	90	18,402	-33.333%
2025-02-13	0.32	0.33	0.31	0.33	+6.452%	76	18,477	-27.273%
2025-02-12	0.28	0.31	0.28	0.31	0.000%	55	18,477	-22.581%
2025-02-11	0.34	0.34	0.31	0.31	-6.061%	4	18,478	-22.581%
2025-02-10	0.32	0.34	0.32	0.33	0.000%	36	18,505	-27.273%
2025-02-07	0.30	0.33	0.28	0.33	0.000%	12	18,536	-27.273%
2025-02-06	0.32	0.33	0.32	0.33	0.000%	85	18,534	-27.273%
2025-02-05	0.31	0.33	0.30	0.33	+17.857%	47	18,554	-27.273%
2025-02-04	0.26	0.28	0.26	0.28	0.000%	164	18,548	-14.286%
2025-02-03	0.30	0.30	0.28	0.28	0.000%	3	18,661	-14.286%
2025-01-31	0.28	0.28	0.28	0.28	-6.667%	4	18,661	-14.286%
2025-01-30	0.30	0.34	0.29	0.30	0.000%	47	18,661	-20.000%
2025-01-28	0.30	0.31	0.30	0.30	0.000%	35	18,673	-20.000%
2025-01-27	0.34	0.34	0.30	0.30	-9.091%	807	18,676	-20.000%
2025-01-24	0.32	0.33	0.31	0.33	-13.158%	30	18,345	-27.273%
2025-01-23	0.30	0.38	0.28	0.38	+18.750%	258	18,350	-36.842%
2025-01-22	0.32	0.33	0.30	0.32	-3.030%	111	18,396	-25.000%
2025-01-21	0.36	0.37	0.33	0.33	-5.714%	115	18,360	-27.273%
2025-01-17	0.38	0.39	0.35	0.35	-5.405%	8	18,286	-31.429%
2025-01-16	0.37	0.37	0.37	0.37	-2.632%	26	18,286	-35.135%
2025-01-15	0.33	0.44	0.33	0.38	+11.765%	477	18,286	-36.842%
2025-01-14	0.37	0.37	0.34	0.34	-5.556%	10	18,285	-29.412%
2025-01-13	0.37	0.39	0.32	0.36	-2.703%	143	18,275	-33.333%
2025-01-10	0.40	0.40	0.37	0.37	-7.500%	216	18,335	-35.135%
2025-01-08	0.35	0.40	0.34	0.40	+14.286%	59	18,333	-40.000%
2025-01-07	0.36	0.40	0.33	0.35	-10.256%	224	18,333	-31.429%
2025-01-06	0.34	0.39	0.34	0.39	+8.333%	75	18,282	-38.462%
2025-01-03	0.40	0.40	0.34	0.36	-7.692%	1,380	18,278	-33.333%
2025-01-02	0.43	0.43	0.39	0.39	-11.364%	130	18,001	-38.462%
2024-12-31	0.45	0.45	0.41	0.44	+4.762%	125	17,939	-45.455%
2024-12-30	0.41	0.45	0.41	0.42	+5.000%	59	17,939	-42.857%
2024-12-27	0.44	0.44	0.40	0.40	-9.091%	218	17,939	-40.000%
2024-12-26	0.45	0.47	0.43	0.44	-2.222%	41	17,943	-45.455%
2024-12-24	0.46	0.47	0.45	0.45	-8.163%	43	17,960	-46.667%
2024-12-23	0.50	0.53	0.47	0.49	-3.922%	341	17,960	-51.020%
2024-12-20	0.54	0.56	0.51	0.51	-7.273%	53	18,152	-52.941%
2024-12-19	0.60	0.61	0.52	0.55	-11.290%	338	18,177	-56.364%
2024-12-18	0.66	0.68	0.61	0.62	-8.824%	345	18,147	-61.290%
2024-12-17	0.67	0.69	0.66	0.68	+4.615%	107	18,399	-64.706%
2024-12-16	0.67	0.68	0.64	0.65	+1.563%	74	18,397	-63.077%
2024-12-13	0.67	0.67	0.64	0.64	-4.478%	8	18,365	-62.500%
2024-12-12	0.67	0.67	0.66	0.67	-1.471%	52	18,364	-64.179%
2024-12-11	0.70	0.72	0.68	0.68	-6.849%	23	18,354	-64.706%
2024-12-10	0.74	0.74	0.73	0.73	-5.195%	31	18,353	-67.123%
2024-12-09	0.74	0.77	0.74	0.77	0.000%	3	18,352	-68.831%
2024-12-06	0.79	0.79	0.77	0.77	-9.412%	24	18,351	-68.831%
2024-12-05	0.80	0.85	0.80	0.85	+6.250%	21	18,352	-71.765%
2024-12-04	0.78	0.83	0.78	0.80	0.000%	56	18,331	-70.000%
2024-12-03	0.86	0.86	0.80	0.80	-8.046%	437	18,345	-70.000%
2024-12-02	0.85	0.88	0.77	0.87	+10.127%	35	18,103	-72.414%
2024-11-27	0.79	0.83	0.79	0.79	+2.597%	141	17,982	-69.620%
2024-11-26	0.77	0.77	0.77	0.77	-3.750%	3	17,982	-68.831%
2024-11-25	0.79	1.23	0.77	0.80	+8.108%	85	17,979	-70.000%
2024-11-22	0.74	0.74	0.74	0.74	-1.333%	2	17,937	-67.568%
2024-11-21	0.78	0.79	0.75	0.75	-2.597%	73	17,895	-68.000%
2024-11-20	0.75	0.78	0.75	0.77	0.000%	252	17,895	-68.831%
2024-11-19	0.77	0.78	0.77	0.77	+8.451%	14	17,643	-68.831%
2024-11-18	0.66	0.71	0.65	0.71	-1.389%	35	17,641	-66.197%
2024-11-15	0.68	0.74	0.67	0.72	+2.857%	62	17,629	-66.667%
2024-11-14	0.72	0.72	0.66	0.70	+7.692%	153	17,621	-65.714%
2024-11-13	0.74	0.74	0.65	0.65	-2.985%	76	17,530	-63.077%
2024-11-12	0.69	0.70	0.61	0.67	-4.286%	49	17,517	-64.179%
2024-11-11	0.71	0.71	0.69	0.70	+1.449%	20	17,513	-65.714%
2024-11-08	0.76	0.77	0.69	0.69	-5.479%	84	17,516	-65.217%
2024-11-07	0.73	0.73	0.69	0.73	+7.353%	91	17,487	-67.123%
2024-11-06	0.82	0.82	0.65	0.68	-13.924%	167	17,397	-64.706%
2024-11-05	0.81	0.81	0.78	0.79	-1.250%	15	17,398	-69.620%
2024-11-04	0.91	0.91	0.76	0.80	-9.091%	325	17,393	-70.000%
2024-11-01	0.80	0.91	0.80	0.88	-3.297%	284	17,552	-72.727%
2024-10-31	0.94	0.94	0.87	0.91	+2.247%	54	17,552	-73.626%
2024-10-30	0.95	0.99	0.89	0.89	0.000%	222	17,556	-73.034%
2024-10-29	0.86	0.91	0.83	0.89	0.000%	817	17,355	-73.034%
2024-10-28	0.92	0.92	0.83	0.89	+1.136%	204	17,613	-73.034%
2024-10-25	0.93	0.93	0.88	0.88	-6.383%	18	17,643	-72.727%
2024-10-24	0.93	0.94	0.93	0.94	+8.046%	3	17,651	-74.468%
2024-10-23	0.93	0.94	0.85	0.87	-4.396%	393	17,649	-72.414%
2024-10-22	0.99	1.04	0.88	0.91	-7.143%	195	17,685	-73.626%
2024-10-21	0.96	1.01	0.96	0.98	-4.854%	79	17,526	-75.510%
2024-10-18	1.03	1.09	0.98	1.03	+0.980%	336	17,516	-76.699%
2024-10-17	1.03	1.08	1.00	1.02	-9.735%	36	17,415	-76.471%
2024-10-16	1.12	1.15	1.12	1.13	+0.893%	169	17,387	-78.761%
2024-10-15	1.15	1.15	1.04	1.12	+14.286%	154	17,252	-78.571%
2024-10-14	0.94	1.02	0.93	0.98	+1.031%	200	17,179	-75.510%
2024-10-11	0.97	1.06	0.94	0.97	0.000%	218	17,006	-75.258%
2024-10-10	1.05	1.05	0.97	0.97	-3.000%	34	17,100	-75.258%
2024-10-09	1.04	1.04	0.99	1.00	-2.913%	7	17,090	-76.000%
2024-10-08	0.97	1.03	0.97	1.03	+4.040%	53	17,087	-76.699%
2024-10-07	0.99	0.99	0.95	0.99	0.000%	125	17,108	-75.758%
2024-10-04	1.00	1.08	0.90	0.99	-19.512%	204	17,011	-75.758%
2024-10-03	1.13	1.23	1.10	1.23	+5.128%	16	16,931	-80.488%
2024-10-02	1.10	1.17	1.09	1.17	-6.400%	269	16,919	-79.487%
2024-10-01	1.25	1.30	1.20	1.25	+5.932%	15	17,156	-80.800%
2024-09-30	1.20	1.20	1.18	1.18	-7.813%	4	17,141	-79.661%
2024-09-27	1.18	1.28	1.18	1.28	+4.065%	76	17,143	-81.250%
2024-09-26	1.15	1.23	1.10	1.23	+7.895%	3,762	17,149	-80.488%
2024-09-25	1.25	1.28	1.05	1.14	-9.524%	875	15,114	-78.947%
2024-09-24	1.25	1.31	1.22	1.26	-4.545%	289	15,090	-80.952%
2024-09-23	1.25	1.32	1.25	1.32	+1.538%	29	14,942	-81.818%
2024-09-20	1.42	1.42	1.30	1.30	-9.722%	386	14,918	-81.538%
2024-09-19	1.33	1.44	1.33	1.44	+1.408%	55	14,790	-83.333%
2024-09-18	1.50	1.55	1.42	1.42	-5.333%	70	14,802	-83.099%
2024-09-17	1.57	1.62	1.50	1.50	-6.832%	35	14,754	-84.000%
2024-09-16	1.74	1.74	1.57	1.61	+3.205%	73	14,749	-85.093%
2024-09-13	1.55	1.59	1.51	1.56	-1.887%	66	14,749	-84.615%
2024-09-12	1.54	1.59	1.50	1.59	+1.923%	37	14,751	-84.906%
2024-09-11	1.50	1.59	1.42	1.56	+4.000%	61	14,717	-84.615%
2024-09-10	1.48	1.65	1.48	1.50	+3.448%	53	14,727	-84.000%
2024-09-09	1.39	1.48	1.39	1.45	+2.837%	151	14,699	-83.448%
2024-09-06	1.55	1.59	1.41	1.41	-9.032%	628	14,550	-82.979%
2024-09-05	1.48	1.55	1.44	1.55	+6.164%	699	14,301	-84.516%
2024-09-04	1.41	1.50	1.41	1.46	-0.680%	125	14,843	-83.562%
2024-09-03	1.45	1.48	1.38	1.47	+12.214%	15	14,868	-83.673%
2024-08-30	1.37	1.42	1.25	1.31	-6.429%	122	14,888	-81.679%
2024-08-29	1.35	1.40	1.30	1.40	0.000%	201	14,888	-82.857%
2024-08-28	1.42	1.42	1.39	1.40	+2.190%	8	14,840	-82.857%
2024-08-27	1.32	1.38	1.30	1.37	-4.196%	87	14,834	-82.482%
2024-08-26	1.49	1.49	1.40	1.43	-1.379%	92	14,830	-83.217%
2024-08-23	1.40	1.48	1.40	1.45	+1.399%	168	14,763	-83.448%
2024-08-22	1.46	1.48	1.38	1.43	-13.333%	102	14,745	-83.217%
2024-08-21	1.48	1.65	1.48	1.65	+11.486%	9	14,778	-85.455%
2024-08-20	1.48	1.51	1.30	1.48	+4.225%	56	14,773	-83.784%
2024-08-19	1.42	1.47	1.42	1.42	+3.650%	33	14,780	-83.099%
2024-08-16	1.40	1.40	1.37	1.37	-7.432%	6	14,759	-82.482%
2024-08-15	1.30	1.48	1.29	1.48	-3.268%	347	14,756	-83.784%
2024-08-14	1.46	1.53	1.46	1.53	+4.795%	85	14,741	-84.314%
2024-08-13	1.41	1.47	1.41	1.46	+4.286%	57	14,664	-83.562%
2024-08-12	1.41	1.41	1.40	1.40	+5.263%	11	14,633	-82.857%
2024-08-09	1.37	1.44	1.32	1.33	-0.746%	244	14,622	-81.955%
2024-08-08	1.30	1.43	1.25	1.34	+1.515%	219	14,657	-82.090%
2024-08-07	1.36	1.49	1.32	1.32	-14.839%	542	14,693	-81.818%
2024-08-06	1.61	1.70	1.52	1.55	-14.835%	224	14,485	-84.516%
2024-08-05	1.75	2.01	1.75	1.82	+23.810%	267	14,615	-86.813%
2024-08-02	1.41	1.61	1.29	1.47	+15.748%	5,707	14,471	-83.673%
2024-08-01	1.29	1.29	1.25	1.27	+3.252%	71	11,805	-81.102%
2024-07-31	1.20	1.23	1.19	1.23	+0.820%	7	11,740	-80.488%
2024-07-30	1.25	1.29	1.13	1.22	+2.521%	16	11,735	-80.328%
2024-07-29	1.19	1.20	1.16	1.19	+2.586%	86	11,724	-79.832%
2024-07-26	1.15	1.17	1.12	1.16	+3.571%	49	11,642	-79.310%
2024-07-25	1.13	1.13	1.12	1.12	0.000%	27	11,624	-78.571%
2024-07-24	1.15	1.22	1.12	1.12	-5.085%	135	11,599	-78.571%
2024-07-23	1.20	1.20	1.18	1.18	+0.855%	35	11,563	-79.661%
2024-07-22	1.20	1.20	1.17	1.17	+0.862%	12	11,528	-79.487%
2024-07-19	1.14	1.19	1.13	1.16	-3.333%	188	11,520	-79.310%
2024-07-18	1.25	1.25	1.20	1.20	-4.762%	28	11,443	-80.000%
2024-07-17	1.24	1.26	1.20	1.26	+1.613%	822	11,417	-80.952%
2024-07-16	1.17	1.29	1.17	1.24	+5.983%	53	11,351	-80.645%
2024-07-15	1.25	1.25	1.17	1.17	-4.098%	55	11,304	-79.487%
2024-07-12	1.22	1.22	1.16	1.22	+1.667%	1,393	11,309	-80.328%
2024-07-11	1.22	1.25	1.20	1.20	+4.348%	27	11,479	-80.000%
2024-07-10	1.24	1.24	1.01	1.15	+3.604%	362	11,455	-79.130%
2024-07-09	1.11	1.11	1.11	1.11	-9.756%	1	11,793	-78.378%
2024-07-08	1.30	1.30	1.23	1.23	0.000%	72	11,794	-80.488%
2024-07-05	1.33	1.33	1.18	1.23	+4.237%	112	11,726	-80.488%
2024-07-03	1.19	1.19	1.16	1.18	+11.321%	26	11,696	-79.661%
2024-07-02	1.24	1.47	1.05	1.06	-0.935%	656	11,696	-77.358%
2024-07-01	1.10	1.20	1.06	1.07	-9.322%	1,109	11,422	-77.570%
2024-06-28	1.20	1.27	1.18	1.18	-4.065%	1,308	11,796	-79.661%
2024-06-27	1.22	1.23	1.20	1.23	-1.600%	7	11,524	-80.488%
2024-06-26	1.13	1.25	1.13	1.25	+0.806%	793	11,519	-80.800%
2024-06-25	1.23	1.31	1.20	1.24	-5.344%	35	10,772	-80.645%
2024-06-24	1.27	1.36	1.22	1.31	+0.769%	314	10,761	-81.679%
2024-06-20	1.08	1.30	1.08	1.30	+4.000%	4	10,721	-81.538%
2024-06-18	1.21	1.32	1.21	1.25	-0.794%	36	10,687	-80.800%
2024-06-17	1.21	1.26	1.21	1.26	-4.545%	18	10,687	-80.952%
2024-06-14	1.31	1.32	1.24	1.32	+5.600%	436	10,697	-81.818%
2024-06-13	1.35	1.35	1.15	1.25	+4.167%	62	10,482	-80.800%
2024-06-12	1.26	1.26	1.15	1.20	+1.695%	35	10,454	-80.000%
2024-06-11	1.13	1.19	1.11	1.18	+2.609%	22	10,424	-79.661%
2024-06-10	1.15	1.31	1.14	1.15	-4.167%	54	10,408	-79.130%
2024-06-07	1.20	1.20	1.20	1.20	-7.692%	6	10,355	-80.000%
2024-06-06	1.39	1.39	1.29	1.30	-1.515%	413	10,357	-81.538%
2024-06-05	1.57	1.57	1.27	1.32	+1.538%	27	9,949	-81.818%
2024-06-04	1.25	1.40	1.25	1.30	+10.169%	82	9,945	-81.538%
2024-06-03	1.20	1.33	1.12	1.18	+7.273%	414	9,863	-79.661%
2024-05-31	1.10	1.10	1.10	1.10	+7.843%	2	9,449	-78.182%
2024-05-30	1.02	1.02	1.02	1.02	+2.000%	2	9,448	-76.471%
2024-05-29	1.00	1.01	0.96	1.00	-3.846%	16	9,448	-76.000%
2024-05-28	1.03	1.08	1.03	1.04	-4.587%	6	9,441	-76.923%
2024-05-24	1.09	1.09	1.09	1.09	-5.217%	2	9,437	-77.982%
2024-05-23	1.08	1.15	1.06	1.15	+4.545%	469	8,983	-79.130%
2024-05-22	1.19	1.19	1.10	1.10	+2.804%	11	8,983	-78.182%
2024-05-21	1.12	1.14	1.06	1.07	-8.547%	56	8,973	-77.570%
2024-05-20	1.06	1.17	1.06	1.17	+3.540%	4	8,917	-79.487%
2024-05-17	1.14	1.18	1.03	1.13	+0.893%	212	8,916	-78.761%
2024-05-16	1.10	1.20	1.10	1.12	-12.500%	19	8,861	-78.571%
2024-05-15	1.10	1.28	1.08	1.28	+16.364%	220	8,842	-81.250%
2024-05-14	1.05	1.15	1.05	1.10	+0.917%	83	8,622	-78.182%
2024-05-13	1.05	1.09	1.05	1.09	-2.679%	47	8,539	-77.982%
2024-05-10	1.02	1.17	1.00	1.12	+1.818%	324	8,544	-78.571%
2024-05-09	1.00	1.13	1.00	1.10	-0.901%	82	8,382	-78.182%
2024-05-08	1.11	1.11	1.11	1.11	+2.778%	5	8,306	-78.378%
2024-05-07	1.08	1.14	1.06	1.08	+2.857%	386	8,301	-77.778%
2024-05-06	1.00	1.05	1.00	1.05	+1.942%	87	7,975	-77.143%
2024-05-03	1.05	1.12	0.96	1.03	+0.980%	480	7,888	-76.699%
2024-05-02	0.99	1.12	0.95	1.02	-0.971%	84	7,674	-76.471%
2024-05-01	0.98	1.03	0.91	1.03	+5.102%	6	7,650	-76.699%
2024-04-30	1.00	1.00	0.98	0.98	-2.000%	16	7,646	-75.510%
2024-04-29	1.00	1.00	0.91	1.00	+11.111%	18	7,630	-76.000%
2024-04-26	0.98	2.52	0.90	0.90	+5.882%	60	7,614	-73.333%
2024-04-25	0.92	1.08	0.85	0.85	-14.141%	26	7,625	-71.765%
2024-04-24	0.98	0.99	0.88	0.99	-3.883%	562	7,610	-75.758%
2024-04-23	1.00	1.08	1.00	1.03	-6.364%	23	7,317	-76.699%
2024-04-22	1.01	1.15	1.01	1.10	+4.762%	100	7,295	-78.182%
2024-04-19	1.05	1.10	1.05	1.05	0.000%	32	7,220	-77.143%
2024-04-18	1.10	1.10	1.00	1.05	-4.545%	39	7,188	-77.143%
2024-04-17	1.05	1.15	1.05	1.10	+8.911%	79	7,179	-78.182%
2024-04-16	1.05	1.05	1.00	1.01	-9.821%	15	7,110	-76.238%
2024-04-15	1.10	1.12	0.99	1.12	-10.400%	975	7,107	-78.571%
2024-04-12	1.30	1.35	1.25	1.25	+2.459%	44	6,362	-80.800%
2024-04-11	1.15	1.22	1.15	1.22	0.000%	27	6,340	-80.328%
2024-04-10	1.14	1.22	1.10	1.22	0.000%	40	6,348	-80.328%
2024-04-09	1.25	1.33	1.22	1.22	+4.274%	13	6,349	-80.328%
2024-04-08	1.15	1.26	1.10	1.17	-7.874%	26	6,338	-79.487%
2024-04-05	1.34	1.34	1.21	1.27	-5.926%	344	6,319	-81.102%
2024-04-04	1.34	1.35	1.27	1.35	+3.053%	30	6,485	-82.222%
2024-04-03	1.20	1.31	1.20	1.31	-1.504%	43	6,464	-81.679%
2024-04-02	1.18	1.36	1.18	1.33	+2.308%	18	6,461	-81.955%
2024-04-01	1.35	1.40	1.30	1.30	-12.162%	39	6,455	-81.538%
2024-03-28	1.50	1.52	1.44	1.48	+2.069%	6	6,416	-83.784%
2024-03-27	1.40	1.52	1.40	1.45	-1.361%	16	6,416	-83.448%
2024-03-25	1.46	1.48	1.45	1.47	-2.000%	100	6,407	-83.673%
2024-03-22	1.67	1.67	1.40	1.50	+7.143%	68	6,424	-84.000%
2024-03-21	1.32	1.40	1.32	1.40	+7.692%	3	6,415	-82.857%
2024-03-20	1.36	1.36	1.29	1.30	-12.162%	63	6,414	-81.538%
2024-03-19	1.40	1.48	1.40	1.48	+12.121%	4	6,351	-83.784%
2024-03-18	1.39	1.39	1.32	1.32	+2.326%	6	6,347	-81.818%
2024-03-15	1.19	1.30	1.19	1.29	+7.500%	26	6,346	-81.395%
2024-03-14	1.31	1.35	1.20	1.20	-14.894%	89	6,346	-80.000%
2024-03-13	1.40	1.41	1.35	1.41	-7.237%	52	6,354	-82.979%
2024-03-12	1.54	1.54	1.52	1.52	-2.564%	52	6,342	-84.211%
2024-03-11	1.57	1.66	1.56	1.56	+1.961%	5	6,340	-84.615%
2024-03-08	1.49	1.80	1.49	1.53	-3.774%	166	6,335	-84.314%
2024-03-07	1.67	1.67	1.49	1.59	-0.625%	33	6,260	-84.906%
2024-03-06	1.52	1.67	1.50	1.60	+5.960%	68	6,233	-85.000%
2024-03-05	1.47	1.52	1.45	1.51	+10.219%	251	6,176	-84.106%
2024-03-04	1.40	1.49	1.31	1.37	-7.432%	229	6,015	-82.482%
2024-03-01	1.34	1.60	1.32	1.48	+6.475%	284	6,004	-83.784%
2024-02-29	1.42	1.44	1.39	1.39	+4.511%	121	5,891	-82.734%
2024-02-28	1.36	1.37	1.31	1.33	-1.481%	459	5,802	-81.955%
2024-02-27	1.30	1.45	1.30	1.35	-6.897%	353	5,378	-82.222%
2024-02-23	1.45	1.45	1.45	1.45	+11.538%	10	5,053	-83.448%
2024-02-22	1.35	1.42	1.30	1.30	-9.091%	40	5,048	-81.538%
2024-02-21	1.39	1.43	1.39	1.43	+2.143%	118	5,029	-83.217%
2024-02-20	1.45	1.45	1.40	1.40	+3.704%	104	4,961	-82.857%
2024-02-16	1.50	1.51	1.35	1.35	-8.784%	124	4,859	-82.222%
2024-02-15	1.54	1.55	1.46	1.48	+1.370%	65	4,859	-83.784%
2024-02-14	1.47	1.47	1.46	1.46	-3.947%	13	4,794	-83.562%
2024-02-13	1.45	1.56	1.41	1.52	+0.662%	714	4,781	-84.211%
2024-02-12	1.65	1.70	1.51	1.51	-4.430%	37	4,818	-84.106%
2024-02-09	1.64	1.69	1.55	1.58	-1.863%	214	4,808	-84.810%
2024-02-08	1.68	1.68	1.59	1.61	-5.294%	9	4,806	-85.093%
2024-02-07	1.72	1.72	1.70	1.70	-2.857%	6	4,809	-85.882%
2024-02-06	1.59	1.75	1.59	1.75	+8.025%	9	4,808	-86.286%
2024-02-05	1.78	1.78	1.56	1.62	-8.989%	30	4,808	-85.185%
2024-02-02	1.79	1.79	1.65	1.78	-11.000%	207	4,816	-86.517%
2024-02-01	1.90	2.10	1.90	2.00	+11.111%	661	4,738	-88.000%
2024-01-31	1.80	1.85	1.80	1.80	+2.273%	603	4,811	-86.667%
2024-01-30	1.70	1.80	1.70	1.76	-2.222%	10	5,411	-86.364%
2024-01-29	1.73	1.80	1.50	1.80	+13.208%	24	5,407	-86.667%
2024-01-26	1.59	1.60	1.53	1.59	+5.298%	30	5,397	-84.906%
2024-01-25	1.52	1.52	1.51	1.51	+4.138%	19	5,388	-84.106%
2024-01-24	1.66	1.66	1.38	1.45	-9.938%	63	5,369	-83.448%
2024-01-23	1.65	1.70	1.59	1.61	-7.471%	612	5,366	-85.093%
2024-01-22	1.80	1.80	1.70	1.74	+6.748%	22	5,762	-86.207%
2024-01-19	1.54	1.69	1.54	1.63	-1.212%	443	5,756	-85.276%
2024-01-18	1.75	1.78	1.64	1.65	-8.333%	65	5,972	-85.455%
2024-01-17	1.80	1.85	1.70	1.80	+1.124%	39	5,972	-86.667%
2024-01-16	1.85	1.85	1.78	1.78	-8.718%	15	5,965	-86.517%
2024-01-12	1.95	1.95	1.95	1.95	+11.429%	11	5,950	-87.692%
2024-01-11	2.00	2.03	1.65	1.75	-16.667%	117	5,950	-86.286%
2024-01-09	2.05	2.10	2.05	2.10	+16.022%	302	5,845	-88.571%
2024-01-08	2.00	2.15	1.81	1.81	-16.972%	54	6,143	-86.740%
2024-01-05	2.18	2.18	2.18	2.18	+7.921%	23	6,151	-88.991%
2024-01-04	2.30	2.30	2.02	2.02	-12.174%	3	6,151	-88.119%
2024-01-03	2.42	2.42	2.30	2.30	-9.449%	3	6,152	-89.565%
2024-01-02	2.45	2.54	2.45	2.54	+0.794%	33	6,153	-90.551%
2023-12-29	2.55	2.55	2.24	2.52	-1.176%	25	6,156	-90.476%
2023-12-28	2.68	2.80	2.55	2.55	-5.904%	7	6,156	-90.588%
2023-12-27	2.66	2.81	2.62	2.71	+9.717%	885	6,152	-91.144%
2023-12-26	2.48	2.66	2.44	2.47	-1.200%	80	6,158	-90.283%
2023-12-22	2.45	2.50	2.37	2.50	-5.660%	1,559	4,770	-90.400%
2023-12-21	2.65	2.65	2.50	2.65	+8.607%	13	4,770	-90.943%
2023-12-20	2.41	2.44	2.36	2.44	+2.092%	911	4,767	-90.164%
2023-12-19	2.41	2.41	2.39	2.39	+4.367%	2	4,764	-89.958%
2023-12-18	2.29	2.29	2.29	2.29	+3.153%	1	4,763	-89.520%
2023-12-15	2.40	2.40	2.22	2.22	+0.909%	16	4,764	-89.189%
2023-12-14	2.13	2.32	2.03	2.20	+0.917%	1,940	4,752	-89.091%
2023-12-13	2.09	2.18	1.99	2.18	+10.660%	70	5,441	-88.991%
2023-12-11	2.00	2.10	1.92	1.97	-8.372%	72	5,430	-87.817%
2023-12-08	2.15	2.15	2.15	2.15	+2.381%	9	5,423	-88.837%
2023-12-06	2.15	2.25	2.10	2.10	-2.778%	69	5,414	-88.571%
2023-12-05	2.25	2.25	1.80	2.16	+26.316%	33	5,371	-88.889%
2023-12-04	1.86	1.86	1.60	1.71	-12.308%	551	5,366	-85.965%
2023-12-01	1.76	1.95	1.76	1.95	+7.735%	11	5,328	-87.692%
2023-11-30	1.75	1.90	1.50	1.81	-8.586%	3,184	5,317	-86.740%
2023-11-29	1.95	1.98	1.95	1.98	-7.042%	2	2,282	-87.879%
2023-11-28	2.10	2.13	2.10	2.13	+6.500%	20	2,282	-88.732%
2023-11-27	2.00	2.00	2.00	2.00	-7.407%	10	2,281	-88.000%
2023-11-21	1.91	2.16	1.91	2.16	+14.894%	40	2,281	-88.889%
2023-11-17	1.90	1.90	1.88	1.88	+8.046%	121	2,280	-87.234%
2023-11-16	1.85	1.85	1.74	1.74	+1.163%	2	2,179	-86.207%
2023-11-15	1.65	1.90	1.65	1.72	-8.511%	6	2,178	-86.047%
2023-11-13	1.88	1.88	1.88	1.88	-3.590%	2	2,179	-87.234%
2023-11-08	1.81	1.95	1.81	1.95	+5.978%	3	2,179	-87.692%
2023-11-07	1.84	1.84	1.84	1.84	-14.419%	1	2,176	-86.957%
2023-11-06	2.15	2.15	2.15	2.15	+16.216%	2	2,175	-88.837%
2023-10-31	1.85	1.85	1.85	1.85	-2.632%	1	2,175	-87.027%
2023-10-27	1.90	1.90	1.90	1.90	-6.863%	1	2,176	-87.368%
2023-10-26	1.81	2.04	1.80	2.04	+22.156%	40	2,175	-88.235%
2023-10-25	1.90	1.90	1.67	1.67	-18.537%	28	2,148	-85.629%
2023-10-24	2.05	2.05	2.05	2.05	+5.670%	1	2,084	-88.293%
2023-10-23	1.78	1.97	1.61	1.94	+6.593%	26	2,083	-87.629%
2023-10-19	1.78	1.93	1.78	1.82	+21.333%	22	2,058	-86.813%
2023-10-18	1.51	1.51	1.50	1.50	-15.254%	10	2,058	-84.000%
2023-10-17	1.75	1.77	1.57	1.77	-1.667%	64	2,048	-86.441%