Dark

TLT20260116C140
TLT Jan 16 2026 140.00 Call (TLT260116C00140000)
option OPRA

EOD

May 7, 2025

0.20000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.20	0.20	0.20	0.20	0.000%	3	28,948	0.000%
2025-05-06	0.21	0.21	0.20	0.20	0.000%	7	28,951	0.000%
2025-05-05	0.20	0.20	0.20	0.20	+11.111%	15	28,955	0.000%
2025-05-02	0.19	0.19	0.18	0.18	-10.000%	44	28,955	+11.111%
2025-05-01	0.22	0.22	0.20	0.20	-4.762%	261	28,965	0.000%
2025-04-30	0.21	0.21	0.21	0.21	+5.000%	17	28,715	-4.762%
2025-04-29	0.23	0.23	0.20	0.20	-9.091%	151	28,731	0.000%
2025-04-25	0.22	0.22	0.22	0.22	+4.762%	8	28,879	-9.091%
2025-04-22	0.21	0.21	0.20	0.21	-8.696%	11	28,883	-4.762%
2025-04-21	0.22	0.23	0.22	0.23	+9.524%	42	28,887	-13.043%
2025-04-17	0.24	0.24	0.21	0.21	-8.696%	1,203	29,338	-4.762%
2025-04-16	0.24	0.24	0.23	0.23	0.000%	54	29,338	-13.043%
2025-04-15	0.23	0.23	0.23	0.23	-8.000%	1	29,391	-13.043%
2025-04-14	0.25	0.26	0.25	0.25	-16.667%	13	29,391	-20.000%
2025-04-11	0.21	0.35	0.21	0.30	+50.000%	3,348	29,390	-33.333%
2025-04-10	0.22	0.24	0.20	0.20	+5.263%	954	27,928	0.000%
2025-04-09	0.25	0.26	0.19	0.19	-24.000%	132	27,052	+5.263%
2025-04-08	0.22	0.26	0.20	0.25	0.000%	40	27,118	-20.000%
2025-04-07	0.25	0.30	0.22	0.25	+19.048%	264	27,109	-20.000%
2025-04-04	0.17	0.28	0.17	0.21	+31.250%	1,108	27,113	-4.762%
2025-04-03	0.17	0.17	0.15	0.16	+23.077%	322	27,161	+25.000%
2025-04-02	0.14	0.14	0.13	0.13	-13.333%	6	27,261	+53.846%
2025-04-01	0.14	0.15	0.14	0.15	+7.143%	8	27,257	+33.333%
2025-03-31	0.14	0.14	0.14	0.14	0.000%	200	27,259	+42.857%
2025-03-28	0.15	0.15	0.14	0.14	+16.667%	138	27,259	+42.857%
2025-03-26	0.13	0.14	0.12	0.12	0.000%	111	27,194	+66.667%
2025-03-25	0.14	0.14	0.12	0.12	-14.286%	9	27,205	+66.667%
2025-03-24	0.15	0.15	0.13	0.14	-6.667%	23	27,196	+42.857%
2025-03-21	0.15	0.16	0.15	0.15	-11.765%	44	27,194	+33.333%
2025-03-20	0.16	0.17	0.16	0.17	0.000%	2	27,196	+17.647%
2025-03-19	0.17	0.17	0.17	0.17	0.000%	3	27,195	+17.647%
2025-03-18	0.18	0.18	0.17	0.17	-5.556%	2	27,194	+17.647%
2025-03-17	0.18	0.18	0.18	0.18	+5.882%	10	27,192	+11.111%
2025-03-14	0.15	0.18	0.15	0.17	-5.556%	154	27,182	+17.647%
2025-03-13	0.18	0.19	0.18	0.18	0.000%	15	27,104	+11.111%
2025-03-12	0.20	0.20	0.18	0.18	-10.000%	3	27,104	+11.111%
2025-03-11	0.20	0.21	0.19	0.20	+5.263%	35	27,101	0.000%
2025-03-10	0.20	0.20	0.18	0.19	+11.765%	75	27,114	+5.263%
2025-03-07	0.17	0.17	0.17	0.17	0.000%	2	27,061	+17.647%
2025-03-06	0.16	0.17	0.15	0.17	+13.333%	633	27,567	+17.647%
2025-03-05	0.18	0.18	0.15	0.15	-16.667%	37	27,567	+33.333%
2025-03-04	0.20	0.22	0.17	0.18	0.000%	72	27,532	+11.111%
2025-03-03	0.20	0.21	0.18	0.18	-5.263%	30	27,461	+11.111%
2025-02-28	0.20	0.20	0.19	0.19	-9.524%	672	27,445	+5.263%
2025-02-27	0.21	0.21	0.21	0.21	-4.545%	18	27,373	-4.762%
2025-02-26	0.22	0.24	0.22	0.22	-4.348%	4	27,355	-9.091%
2025-02-25	0.22	0.24	0.22	0.23	+9.524%	149	27,352	-13.043%
2025-02-24	0.21	0.21	0.21	0.21	-8.696%	3	27,465	-4.762%
2025-02-21	0.20	0.24	0.19	0.23	+9.524%	282	27,465	-13.043%
2025-02-20	0.20	0.21	0.20	0.21	+5.000%	7	27,349	-4.762%
2025-02-19	0.21	0.21	0.19	0.20	+5.263%	4	27,344	0.000%
2025-02-18	0.23	0.23	0.19	0.19	-24.000%	150	27,344	+5.263%
2025-02-14	0.24	0.25	0.24	0.25	+8.696%	740	27,221	-20.000%
2025-02-13	0.23	0.23	0.23	0.23	+4.545%	26	27,234	-13.043%
2025-02-11	0.20	0.22	0.20	0.22	-4.348%	48	27,234	-9.091%
2025-02-10	0.23	0.23	0.23	0.23	+4.545%	5	27,242	-13.043%
2025-02-07	0.21	0.22	0.21	0.22	0.000%	12	27,242	-9.091%
2025-02-06	0.21	0.22	0.21	0.22	+4.762%	21	27,247	-9.091%
2025-02-05	0.21	0.23	0.21	0.21	+5.000%	46	27,239	-4.762%
2025-02-03	0.21	0.21	0.19	0.20	+5.263%	17	27,199	0.000%
2025-01-31	0.19	0.19	0.19	0.19	-9.524%	4	27,208	+5.263%
2025-01-30	0.22	0.22	0.20	0.21	-4.545%	132	27,208	-4.762%
2025-01-29	0.24	0.24	0.22	0.22	+4.762%	8	27,265	-9.091%
2025-01-28	0.22	0.22	0.21	0.21	-12.500%	4	27,258	-4.762%
2025-01-27	0.23	0.24	0.22	0.24	+9.091%	7	27,260	-16.667%
2025-01-23	0.21	0.22	0.20	0.22	-4.348%	69	27,262	-9.091%
2025-01-22	0.23	0.23	0.23	0.23	-8.000%	3	27,212	-13.043%
2025-01-21	0.24	0.25	0.22	0.25	-3.846%	75	27,215	-20.000%
2025-01-17	0.26	0.26	0.26	0.26	-3.704%	4	27,235	-23.077%
2025-01-16	0.29	0.29	0.27	0.27	+8.000%	107	27,235	-25.926%
2025-01-15	0.25	0.25	0.25	0.25	0.000%	10	27,235	-20.000%
2025-01-14	0.26	0.26	0.24	0.25	0.000%	89	27,235	-20.000%
2025-01-13	0.27	0.28	0.25	0.25	-7.407%	127	27,240	-20.000%
2025-01-10	0.27	0.28	0.26	0.27	0.000%	136	27,240	-25.926%
2025-01-08	0.26	0.28	0.25	0.27	0.000%	18	27,238	-25.926%
2025-01-07	0.25	0.27	0.23	0.27	-3.571%	9	27,238	-25.926%
2025-01-06	0.26	0.28	0.25	0.28	+12.000%	252	27,238	-28.571%
2025-01-03	0.25	0.25	0.25	0.25	-13.793%	4	27,248	-20.000%
2025-01-02	0.29	0.29	0.29	0.29	-3.333%	4	27,248	-31.034%
2024-12-31	0.30	0.30	0.30	0.30	0.000%	4	27,252	-33.333%
2024-12-30	0.32	0.32	0.30	0.30	+3.448%	413	27,252	-33.333%
2024-12-27	0.30	0.30	0.29	0.29	-6.452%	12	27,254	-31.034%
2024-12-26	0.31	0.33	0.30	0.31	0.000%	46	27,250	-35.484%
2024-12-24	0.31	0.33	0.31	0.31	-6.061%	113	27,137	-35.484%
2024-12-23	0.36	0.36	0.33	0.33	-10.811%	40	27,137	-39.394%
2024-12-20	0.41	0.42	0.33	0.37	-5.128%	5,036	27,157	-45.946%
2024-12-19	0.47	0.47	0.39	0.39	-18.750%	285	28,952	-48.718%
2024-12-18	0.49	0.52	0.47	0.48	-5.882%	246	29,048	-58.333%
2024-12-17	0.52	0.52	0.51	0.51	+4.082%	132	29,087	-60.784%
2024-12-16	0.49	0.49	0.49	0.49	+2.083%	10	29,055	-59.184%
2024-12-13	0.50	0.50	0.47	0.48	-5.882%	1,116	29,055	-58.333%
2024-12-12	0.50	0.51	0.50	0.51	-3.774%	236	28,995	-60.784%
2024-12-11	0.53	0.53	0.53	0.53	-7.018%	1	28,759	-62.264%
2024-12-10	0.55	0.57	0.54	0.57	-1.724%	458	28,754	-64.912%
2024-12-09	0.55	0.58	0.55	0.58	-1.695%	15	28,299	-65.517%
2024-12-06	0.59	0.59	0.59	0.59	-1.667%	2	28,312	-66.102%
2024-12-05	0.55	0.60	0.55	0.60	0.000%	22	28,312	-66.667%
2024-12-04	0.62	0.63	0.60	0.60	-6.250%	101	28,331	-66.667%
2024-12-03	0.64	0.64	0.64	0.64	-1.538%	5	28,231	-68.750%
2024-12-02	0.61	0.66	0.61	0.65	+4.839%	57	28,226	-69.231%
2024-11-29	0.62	0.62	0.62	0.62	+3.333%	2	28,199	-67.742%
2024-11-27	0.60	0.62	0.56	0.60	+5.263%	22	28,206	-66.667%
2024-11-26	0.59	0.60	0.57	0.57	-5.000%	41	28,206	-64.912%
2024-11-25	0.56	0.61	0.56	0.60	+5.263%	109	28,173	-66.667%
2024-11-22	0.57	0.57	0.57	0.57	0.000%	4	28,123	-64.912%
2024-11-21	0.59	0.59	0.57	0.57	-3.390%	36	28,145	-64.912%
2024-11-19	0.61	0.61	0.55	0.59	+13.462%	13	28,145	-66.102%
2024-11-18	0.50	0.55	0.50	0.52	-3.704%	110	28,141	-61.538%
2024-11-15	0.50	0.56	0.50	0.54	0.000%	130	28,189	-62.963%
2024-11-14	0.52	0.54	0.50	0.54	+5.882%	16	28,127	-62.963%
2024-11-13	0.51	0.52	0.50	0.51	-3.774%	26	28,116	-60.784%
2024-11-12	0.53	0.53	0.50	0.53	+3.922%	227	28,125	-62.264%
2024-11-11	0.52	0.52	0.50	0.51	-7.273%	109	28,229	-60.784%
2024-11-08	0.56	0.58	0.52	0.55	-3.509%	258	28,334	-63.636%
2024-11-07	0.56	0.57	0.50	0.57	+11.765%	2,284	28,280	-64.912%
2024-11-06	0.46	0.55	0.46	0.51	-15.000%	66	27,657	-60.784%
2024-11-05	0.56	0.60	0.55	0.60	+17.647%	111	27,663	-66.667%
2024-11-04	0.62	0.64	0.51	0.51	-22.727%	64	27,713	-60.784%
2024-11-01	0.63	0.66	0.63	0.66	+3.125%	42	27,693	-69.697%
2024-10-31	0.65	0.65	0.63	0.64	-3.030%	46	27,684	-68.750%
2024-10-30	0.73	0.73	0.66	0.66	-1.493%	2	27,712	-69.697%
2024-10-29	0.63	0.68	0.62	0.67	+3.077%	3,023	27,711	-70.149%
2024-10-28	0.60	0.67	0.60	0.65	-2.985%	18	26,355	-69.231%
2024-10-24	0.63	0.70	0.63	0.67	+4.688%	40	26,352	-70.149%
2024-10-23	0.65	0.67	0.61	0.64	-3.030%	85	26,352	-68.750%
2024-10-22	0.76	0.76	0.62	0.66	-17.500%	295	26,358	-69.697%
2024-10-21	0.73	0.80	0.71	0.80	+8.108%	62	26,253	-75.000%
2024-10-18	0.75	0.76	0.74	0.74	-3.896%	44	26,249	-72.973%
2024-10-17	0.70	0.77	0.70	0.77	0.000%	626	26,234	-74.026%
2024-10-16	0.80	0.80	0.77	0.77	-1.282%	52	26,232	-74.026%
2024-10-15	0.81	0.81	0.78	0.78	+8.333%	15	26,180	-74.359%
2024-10-14	0.67	0.74	0.65	0.72	0.000%	45	26,190	-72.222%
2024-10-11	0.70	0.77	0.69	0.72	+7.463%	1,422	26,224	-72.222%
2024-10-10	0.69	0.70	0.65	0.67	+6.349%	25	26,224	-70.149%
2024-10-09	0.60	0.72	0.60	0.63	-14.865%	6	26,205	-68.254%
2024-10-08	0.69	0.74	0.62	0.74	-1.333%	37	26,206	-72.973%
2024-10-07	0.68	0.75	0.31	0.75	+2.740%	21,065	26,227	-73.333%
2024-10-04	0.73	0.73	0.66	0.73	-3.947%	698	25,634	-72.603%
2024-10-03	0.74	0.80	0.71	0.76	+1.333%	99	25,590	-73.684%
2024-10-02	0.77	0.78	0.75	0.75	-5.063%	4	25,600	-73.333%
2024-10-01	0.86	0.86	0.77	0.79	-2.469%	88	25,598	-74.684%
2024-09-30	0.86	0.86	0.77	0.81	-1.220%	34	25,584	-75.309%
2024-09-27	0.82	0.84	0.80	0.82	+5.128%	608	25,564	-75.610%
2024-09-26	0.80	0.84	0.77	0.78	-6.024%	259	25,499	-74.359%
2024-09-25	0.83	0.90	0.83	0.83	0.000%	133	25,370	-75.904%
2024-09-24	0.85	0.89	0.83	0.83	+1.220%	279	25,311	-75.904%
2024-09-23	0.95	0.95	0.82	0.82	-6.818%	494	25,090	-75.610%
2024-09-20	0.93	0.94	0.88	0.88	-5.376%	86	25,209	-77.273%
2024-09-19	0.96	0.96	0.88	0.93	+1.087%	197	25,197	-78.495%
2024-09-18	0.99	1.04	0.91	0.92	-7.071%	319	25,066	-78.261%
2024-09-17	1.00	1.00	0.95	0.99	0.000%	86	24,879	-79.798%
2024-09-16	1.05	1.14	0.99	0.99	-2.941%	168	24,913	-79.798%
2024-09-13	1.05	1.05	0.92	1.02	+6.250%	114	24,878	-80.392%
2024-09-12	0.99	1.02	0.95	0.96	-4.000%	206	24,870	-79.167%
2024-09-11	1.02	1.26	0.99	1.00	-0.990%	71	25,020	-80.000%
2024-09-10	0.95	1.02	0.95	1.01	+8.602%	169	25,038	-80.198%
2024-09-09	0.97	1.02	0.93	0.93	-3.125%	67	24,956	-78.495%
2024-09-06	1.00	1.06	0.94	0.96	-4.950%	1,742	24,930	-79.167%
2024-09-05	0.93	1.01	0.93	1.01	+4.124%	585	24,912	-80.198%
2024-09-04	0.95	1.01	0.95	0.97	+4.301%	304	25,145	-79.381%
2024-09-03	0.95	0.97	0.89	0.93	+5.682%	97	25,009	-78.495%
2024-08-30	0.89	0.95	0.88	0.88	-5.376%	1,180	25,025	-77.273%
2024-08-29	1.06	1.06	0.88	0.93	+4.494%	204	25,025	-78.495%
2024-08-28	0.91	0.95	0.89	0.89	-2.198%	37	24,959	-77.528%
2024-08-27	0.90	0.93	0.89	0.91	0.000%	361	24,945	-78.022%
2024-08-26	0.97	1.01	0.91	0.91	-1.087%	14	24,716	-78.022%
2024-08-23	0.96	1.00	0.92	0.92	-2.128%	186	24,716	-78.261%
2024-08-22	1.00	1.01	0.90	0.94	-6.000%	87	24,667	-78.723%
2024-08-21	0.96	1.03	0.93	1.00	+4.167%	252	24,701	-80.000%
2024-08-20	1.00	1.00	0.92	0.96	-4.000%	41	24,691	-79.167%
2024-08-19	0.95	1.05	0.94	1.00	+7.527%	53	24,697	-80.000%
2024-08-16	0.94	0.94	0.93	0.93	-6.061%	8	24,665	-78.495%
2024-08-15	0.95	0.99	0.88	0.99	0.000%	83	24,665	-79.798%
2024-08-14	0.99	1.01	0.95	0.99	+2.062%	37	24,630	-79.798%
2024-08-13	0.98	0.98	0.97	0.97	+4.301%	7	24,617	-79.381%
2024-08-12	0.90	0.97	0.90	0.93	+4.494%	116	24,615	-78.495%
2024-08-09	0.95	0.96	0.89	0.89	-1.111%	6	24,610	-77.528%
2024-08-08	0.86	0.93	0.86	0.90	0.000%	165	24,607	-77.778%
2024-08-07	0.95	0.97	0.89	0.90	-8.163%	100	24,578	-77.778%
2024-08-06	1.08	1.08	0.98	0.98	-19.672%	109	24,543	-79.592%
2024-08-05	1.12	1.50	1.07	1.22	+28.421%	333	24,572	-83.607%
2024-08-02	1.02	1.02	0.84	0.95	+13.095%	5,616	24,740	-78.947%
2024-08-01	0.85	0.92	0.82	0.84	+10.526%	85	22,276	-76.190%
2024-07-31	0.82	0.85	0.76	0.76	-9.524%	42	22,292	-73.684%
2024-07-30	0.81	0.84	0.77	0.84	+12.000%	161	22,294	-76.190%
2024-07-29	0.84	0.84	0.75	0.75	-6.250%	158	22,145	-73.333%
2024-07-26	0.78	0.84	0.78	0.80	+3.896%	618	22,249	-75.000%
2024-07-25	0.79	0.79	0.74	0.77	+1.316%	26	22,061	-74.026%
2024-07-24	0.81	0.84	0.74	0.76	-10.588%	48	22,046	-73.684%
2024-07-23	0.82	0.96	0.78	0.85	+6.250%	139	22,028	-76.471%
2024-07-22	0.72	0.80	0.72	0.80	+6.667%	27	21,900	-75.000%
2024-07-19	0.74	0.79	0.74	0.75	-10.714%	35	21,878	-73.333%
2024-07-18	0.72	0.84	0.72	0.84	+5.000%	82	21,863	-76.190%
2024-07-17	0.79	0.80	0.79	0.80	0.000%	4	21,850	-75.000%
2024-07-16	0.80	0.81	0.78	0.80	+1.266%	24	21,846	-75.000%
2024-07-15	0.77	0.79	0.77	0.79	+1.282%	24	21,831	-74.684%
2024-07-12	0.79	0.79	0.78	0.78	-1.266%	17	21,809	-74.359%
2024-07-11	0.96	0.96	0.74	0.79	-4.819%	231	21,803	-74.684%
2024-07-10	0.85	0.87	0.80	0.83	+9.211%	95	21,958	-75.904%
2024-07-09	0.80	0.82	0.76	0.76	-8.434%	17	21,891	-73.684%
2024-07-08	0.81	0.85	0.63	0.83	+3.750%	154	21,899	-75.904%
2024-07-05	0.88	0.88	0.80	0.80	+5.263%	10	21,884	-75.000%
2024-07-03	0.76	0.76	0.76	0.76	+8.571%	57	21,941	-73.684%
2024-07-02	0.85	0.85	0.70	0.70	-10.256%	12	21,941	-71.429%
2024-07-01	0.90	0.90	0.72	0.78	0.000%	385	21,941	-74.359%
2024-06-28	0.80	0.85	0.78	0.78	-4.878%	416	21,626	-74.359%
2024-06-27	0.85	0.85	0.82	0.82	+3.797%	2	21,422	-75.610%
2024-06-26	0.67	0.80	0.67	0.79	-3.659%	823	21,421	-74.684%
2024-06-25	0.79	0.82	0.76	0.82	+3.797%	74	20,886	-75.610%
2024-06-24	0.78	0.83	0.78	0.79	+1.282%	76	20,925	-74.684%
2024-06-21	0.85	0.85	0.74	0.78	+5.405%	520	20,888	-74.359%
2024-06-20	0.81	0.93	0.74	0.74	-2.632%	19	20,963	-72.973%
2024-06-18	0.74	0.82	0.74	0.76	+1.333%	116	20,868	-73.684%
2024-06-17	0.79	0.82	0.75	0.75	-1.316%	95	20,868	-73.333%
2024-06-14	0.84	0.85	0.76	0.76	+1.333%	46	20,804	-73.684%
2024-06-13	0.78	0.80	0.72	0.75	+7.143%	408	20,811	-73.333%
2024-06-12	0.74	0.80	0.70	0.70	-6.667%	71	20,413	-71.429%
2024-06-11	0.75	0.75	0.55	0.75	0.000%	166	20,350	-73.333%
2024-06-10	0.80	0.80	0.71	0.75	-2.597%	86	20,234	-73.333%
2024-06-07	0.80	0.82	0.77	0.77	-9.412%	232	20,149	-74.026%
2024-06-06	0.79	0.85	0.79	0.85	+1.190%	23	20,033	-76.471%
2024-06-05	0.80	0.89	0.80	0.84	-1.176%	6	20,018	-76.190%
2024-06-04	0.85	0.90	0.75	0.85	0.000%	1,028	20,018	-76.471%
2024-06-03	0.75	0.85	0.75	0.85	+16.438%	21	20,422	-76.471%
2024-05-31	0.60	0.73	0.60	0.73	+4.286%	170	20,401	-72.603%
2024-05-30	0.70	0.70	0.69	0.70	+4.478%	54	20,387	-71.429%
2024-05-29	0.64	0.68	0.62	0.67	-2.899%	80	20,343	-70.149%
2024-05-28	0.73	0.73	0.61	0.69	+1.471%	6	20,325	-71.014%
2024-05-24	0.74	0.74	0.68	0.68	-2.857%	4	20,325	-70.588%
2024-05-23	0.70	0.70	0.70	0.70	+7.692%	1	20,324	-71.429%
2024-05-22	0.72	0.72	0.65	0.65	-5.797%	13	20,324	-69.231%
2024-05-21	0.78	0.78	0.69	0.69	-8.000%	105	20,321	-71.014%
2024-05-20	0.76	0.78	0.75	0.75	0.000%	30	20,216	-73.333%
2024-05-17	0.82	0.82	0.75	0.75	-3.846%	110	20,195	-73.333%
2024-05-16	0.78	0.78	0.75	0.78	-13.333%	26	20,140	-74.359%
2024-05-15	0.79	0.90	0.79	0.90	+11.111%	24	20,137	-77.778%
2024-05-14	0.67	0.81	0.67	0.81	+9.459%	30	20,118	-75.309%
2024-05-13	0.74	0.74	0.74	0.74	+2.778%	24	20,090	-72.973%
2024-05-10	0.74	0.74	0.68	0.72	-5.263%	24	20,066	-72.222%
2024-05-09	0.75	0.76	0.70	0.76	-1.299%	19	20,056	-73.684%
2024-05-08	0.77	0.78	0.75	0.77	+6.944%	17	20,051	-74.026%
2024-05-07	0.75	0.80	0.72	0.72	-5.263%	55	20,036	-72.222%
2024-05-06	0.71	0.76	0.65	0.76	+4.110%	145	20,001	-73.684%
2024-05-03	0.75	0.75	0.73	0.73	+5.797%	22	19,916	-72.603%
2024-05-02	0.72	0.72	0.69	0.69	-4.167%	4	19,907	-71.014%
2024-05-01	0.75	0.75	0.72	0.72	-2.703%	4	19,904	-72.222%
2024-04-30	0.76	0.76	0.55	0.74	+4.225%	10	19,900	-72.973%
2024-04-29	0.70	0.72	0.66	0.71	+2.899%	31	19,895	-71.831%
2024-04-26	0.75	0.75	0.66	0.69	-6.757%	494	19,879	-71.014%
2024-04-25	0.64	0.74	0.64	0.74	+4.225%	19	19,635	-72.973%
2024-04-24	0.70	0.80	0.70	0.71	-4.054%	7	19,632	-71.831%
2024-04-23	0.76	0.76	0.70	0.74	+5.714%	5	19,628	-72.973%
2024-04-22	0.70	0.71	0.70	0.70	0.000%	68	19,627	-71.429%
2024-04-19	0.73	0.74	0.70	0.70	-11.392%	45	19,607	-71.429%
2024-04-18	0.74	0.79	0.74	0.79	+9.722%	3	19,562	-74.684%
2024-04-17	0.70	0.76	0.70	0.72	+2.857%	32	19,559	-72.222%
2024-04-16	2.67	2.67	0.70	0.70	-6.667%	57	19,577	-71.429%
2024-04-15	0.80	0.80	0.70	0.75	-8.537%	52	19,527	-73.333%
2024-04-12	0.87	0.87	0.82	0.82	-4.651%	28	19,493	-75.610%
2024-04-11	0.80	0.90	0.80	0.86	+3.614%	2,309	19,492	-76.744%
2024-04-10	0.73	0.90	0.73	0.83	+3.750%	3,191	17,768	-75.904%
2024-04-08	0.80	0.80	0.80	0.80	-2.439%	5	15,247	-75.000%
2024-04-05	0.78	0.84	0.78	0.82	-2.381%	614	15,247	-75.610%
2024-04-04	0.88	0.88	0.84	0.84	-3.448%	111	15,270	-76.190%
2024-04-03	0.77	0.87	0.77	0.87	+4.819%	113	15,171	-77.011%
2024-04-02	0.82	0.89	0.79	0.83	0.000%	106	15,082	-75.904%
2024-04-01	0.82	0.85	0.78	0.83	-3.488%	248	14,985	-75.904%
2024-03-28	0.88	0.94	0.86	0.86	-7.527%	204	14,763	-76.744%
2024-03-27	0.88	0.94	0.88	0.93	+1.087%	220	14,763	-78.495%
2024-03-26	0.97	1.01	0.91	0.92	-4.167%	105	14,608	-78.261%
2024-03-25	0.98	0.98	0.96	0.96	-2.041%	2	14,508	-79.167%
2024-03-22	0.81	0.98	0.81	0.98	+8.889%	18	14,507	-79.592%
2024-03-21	0.89	1.05	0.89	0.90	+11.111%	2,160	14,502	-77.778%
2024-03-20	0.87	0.87	0.81	0.81	-8.989%	503	12,526	-75.309%
2024-03-19	0.88	0.89	0.88	0.89	+3.488%	185	12,398	-77.528%
2024-03-18	0.88	0.88	0.85	0.86	+4.878%	31	12,213	-76.744%
2024-03-15	0.83	0.95	0.81	0.82	-3.529%	5,010	9,908	-75.610%
2024-03-14	0.91	0.91	0.84	0.85	-2.299%	110	9,908	-76.471%
2024-03-13	0.89	0.90	0.87	0.87	-8.421%	25	9,911	-77.011%
2024-03-12	0.95	0.95	0.80	0.95	-3.061%	103	9,910	-78.947%
2024-03-11	1.00	1.00	0.98	0.98	0.000%	7	9,965	-79.592%
2024-03-08	0.99	0.99	0.97	0.98	-4.854%	28	9,962	-79.592%
2024-03-07	1.00	1.03	0.98	1.03	+3.000%	78	9,960	-80.583%
2024-03-06	0.95	1.00	0.95	1.00	+6.383%	6	9,918	-80.000%
2024-03-05	0.95	1.00	0.90	0.94	+4.444%	305	9,918	-78.723%
2024-03-04	0.87	0.90	0.87	0.90	-9.091%	162	9,846	-77.778%
2024-03-01	0.85	0.99	0.85	0.99	+5.319%	124	9,684	-79.798%
2024-02-29	0.88	0.96	0.88	0.94	-1.053%	24	9,629	-78.723%
2024-02-27	0.95	0.95	0.95	0.95	+17.284%	7	9,615	-78.947%
2024-02-26	0.81	0.81	0.81	0.81	-2.410%	1	9,608	-75.309%
2024-02-22	0.92	0.92	0.83	0.83	-7.778%	21	9,607	-75.904%
2024-02-21	0.90	0.90	0.90	0.90	-2.174%	5	9,602	-77.778%
2024-02-20	1.32	1.32	0.88	0.92	+2.222%	237	9,597	-78.261%
2024-02-16	0.98	0.98	0.90	0.90	-5.263%	26	9,721	-77.778%
2024-02-15	0.99	0.99	0.95	0.95	-2.062%	6	9,721	-78.947%
2024-02-14	0.99	0.99	0.97	0.97	+2.105%	50	9,715	-79.381%
2024-02-13	1.00	1.10	0.90	0.95	-9.524%	655	9,667	-78.947%
2024-02-12	1.10	1.10	1.02	1.05	-1.869%	321	9,242	-80.952%
2024-02-09	1.05	1.13	1.05	1.07	-3.604%	225	8,923	-81.308%
2024-02-08	1.04	1.14	1.03	1.11	-4.310%	60	8,722	-81.982%
2024-02-07	1.15	1.20	1.15	1.16	+0.870%	544	8,729	-82.759%
2024-02-06	1.10	1.15	1.10	1.15	+9.524%	271	8,185	-82.609%
2024-02-05	1.05	1.13	0.98	1.05	0.000%	59	7,924	-80.952%
2024-02-02	1.13	1.17	1.05	1.05	-20.455%	7	7,907	-80.952%
2024-02-01	1.25	1.36	1.25	1.32	+20.000%	78	7,905	-84.848%
2024-01-31	1.14	1.25	1.10	1.10	-5.172%	440	7,829	-81.818%
2024-01-30	1.12	1.20	1.12	1.16	+3.571%	94	7,499	-82.759%
2024-01-29	1.09	1.18	1.09	1.12	-2.609%	6	7,425	-82.143%
2024-01-26	1.03	1.15	1.03	1.15	+16.162%	1,011	7,425	-82.609%
2024-01-25	1.05	1.05	0.99	0.99	-1.000%	4	6,429	-79.798%
2024-01-24	1.09	1.10	0.90	1.00	-3.846%	1,565	6,426	-80.000%
2024-01-23	1.00	1.12	1.00	1.04	-5.455%	17	5,294	-80.769%
2024-01-22	1.12	1.15	1.05	1.10	+2.804%	24	5,279	-81.818%
2024-01-19	1.05	1.08	1.00	1.07	-0.926%	123	5,256	-81.308%
2024-01-18	1.13	1.13	1.05	1.08	-1.818%	70	5,150	-81.481%
2024-01-17	1.10	1.17	1.05	1.10	-3.509%	139	5,081	-81.818%
2024-01-16	1.20	1.23	1.08	1.14	-8.065%	56	4,987	-82.456%
2024-01-12	1.25	1.27	1.20	1.24	-0.800%	7	4,942	-83.871%
2024-01-11	1.15	1.25	1.15	1.25	-2.344%	4	4,942	-84.000%
2024-01-10	1.30	1.30	1.28	1.28	-1.538%	5	4,941	-84.375%
2024-01-09	1.30	1.30	1.30	1.30	+16.071%	22	4,937	-84.615%
2024-01-08	1.28	1.40	1.11	1.12	-10.400%	63	4,915	-82.143%
2024-01-05	1.30	1.38	1.25	1.25	-10.072%	44	4,919	-84.000%
2024-01-04	1.40	1.40	1.30	1.39	-4.795%	52	4,880	-85.612%
2024-01-03	1.51	1.51	1.45	1.46	-8.750%	33	4,860	-86.301%
2024-01-02	1.67	1.72	1.50	1.60	-5.325%	80	4,856	-87.500%
2023-12-29	1.68	1.69	1.62	1.69	+2.424%	17	4,820	-88.166%
2023-12-28	1.69	2.24	1.60	1.65	-4.624%	35	4,820	-87.879%
2023-12-27	1.65	1.73	1.58	1.73	+5.488%	956	4,803	-88.439%
2023-12-26	1.52	1.64	1.52	1.64	+3.145%	31	4,396	-87.805%
2023-12-22	1.60	1.60	1.53	1.59	+2.581%	55	4,398	-87.421%
2023-12-21	1.40	1.58	1.40	1.55	+0.649%	23	4,398	-87.097%
2023-12-20	1.45	1.54	1.35	1.54	+4.054%	39	4,388	-87.013%
2023-12-19	1.52	1.52	1.45	1.48	+0.680%	40	4,370	-86.486%
2023-12-18	1.40	1.48	1.37	1.47	+5.755%	38	4,353	-86.395%
2023-12-15	1.60	1.60	1.17	1.39	-10.323%	1,601	4,353	-85.612%
2023-12-14	1.44	1.80	1.35	1.55	+17.424%	1,197	5,322	-87.097%
2023-12-13	1.31	1.48	1.31	1.32	-6.383%	567	5,181	-84.848%
2023-12-12	1.40	1.65	1.30	1.41	+4.444%	197	4,615	-85.816%
2023-12-11	1.35	1.38	1.30	1.35	-2.878%	71	4,459	-85.185%
2023-12-08	1.48	1.48	1.38	1.39	-9.740%	93	4,469	-85.612%
2023-12-07	1.41	1.55	1.41	1.54	-3.750%	26	4,378	-87.013%
2023-12-06	1.51	1.65	1.40	1.60	+7.383%	238	4,381	-87.500%
2023-12-05	1.25	1.53	1.25	1.49	+13.740%	66	4,152	-86.577%
2023-12-04	1.32	1.35	1.27	1.31	-4.380%	29	4,110	-84.733%
2023-12-01	1.29	1.37	1.29	1.37	+12.295%	19	4,083	-85.401%
2023-11-30	1.40	1.40	1.18	1.22	-15.862%	640	4,079	-83.607%
2023-11-29	1.45	1.49	1.45	1.45	+5.072%	5	3,548	-86.207%
2023-11-28	1.48	1.50	1.38	1.38	-9.211%	46	3,543	-85.507%
2023-11-27	1.50	1.52	1.43	1.52	+6.294%	16	3,502	-86.842%
2023-11-24	1.42	1.43	1.40	1.43	-6.536%	5	3,498	-86.014%
2023-11-22	1.47	1.57	1.47	1.53	-4.375%	11	3,501	-86.928%
2023-11-21	1.50	1.65	1.40	1.60	+11.888%	543	3,501	-87.500%
2023-11-20	1.42	1.46	1.41	1.43	+2.143%	22	3,097	-86.014%
2023-11-17	1.42	1.45	1.40	1.40	-0.709%	133	3,083	-85.714%
2023-11-16	1.39	1.42	1.39	1.41	+7.634%	30	2,960	-85.816%
2023-11-15	1.41	1.49	1.31	1.31	-10.274%	560	2,954	-84.733%
2023-11-14	1.37	1.55	1.35	1.46	+8.148%	1,037	2,844	-86.301%
2023-11-13	1.35	1.37	1.35	1.35	-3.571%	12	2,801	-85.185%
2023-11-10	1.30	1.45	1.30	1.40	+9.375%	109	2,791	-85.714%
2023-11-09	1.41	1.45	1.27	1.28	-11.724%	38	2,752	-84.375%
2023-11-08	1.40	1.45	1.40	1.45	+9.848%	5	2,738	-86.207%
2023-11-07	1.36	1.36	1.32	1.32	-5.714%	16	2,733	-84.848%
2023-11-06	1.40	1.41	1.28	1.40	-3.448%	14	2,733	-85.714%
2023-11-03	1.45	1.46	1.41	1.45	+14.173%	15	2,726	-86.207%
2023-11-02	1.43	1.47	1.27	1.27	-8.633%	49	2,726	-84.252%
2023-11-01	1.40	1.65	1.39	1.39	+8.594%	18	2,743	-85.612%
2023-10-31	1.50	1.51	1.28	1.28	-11.724%	24	2,736	-84.375%
2023-10-30	1.40	1.45	1.37	1.45	+5.839%	19	2,752	-86.207%
2023-10-27	1.44	1.44	1.37	1.37	-0.725%	3	2,741	-85.401%