Dark

TLT20260116C70
TLT Jan 16 2026 70.00 Call (TLT260116C00070000)
option OPRA

EOD

May 8, 2025

17.80-3.261%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	17.80	17.80	17.80	17.80	-3.261%	1	3,214	0.000%
2025-05-07	18.40	18.40	18.40	18.40	+5.384%	1	3,214	-3.261%
2025-05-06	17.25	17.46	17.25	17.46	-1.076%	6	3,214	+1.947%
2025-05-05	17.65	17.65	17.65	17.65	-3.022%	1	3,209	+0.850%
2025-05-02	18.25	18.25	18.20	18.20	-7.001%	10	3,208	-2.198%
2025-05-01	19.60	19.60	19.56	19.57	-0.911%	25	3,205	-9.044%
2025-04-30	19.75	19.75	19.75	19.75	+1.023%	1	3,190	-9.873%
2025-04-28	19.50	19.55	19.30	19.55	+2.089%	61	3,190	-8.951%
2025-04-25	19.27	19.27	19.15	19.15	+2.791%	22	3,185	-7.050%
2025-04-24	18.60	18.63	18.60	18.63	+4.487%	3	3,188	-4.455%
2025-04-23	18.33	18.33	17.83	17.83	+5.816%	28	3,189	-0.168%
2025-04-21	17.10	17.52	16.85	16.85	-6.493%	16	3,174	+5.638%
2025-04-17	18.65	18.66	18.00	18.02	-4.757%	53	3,185	-1.221%
2025-04-16	18.45	18.92	18.35	18.92	+2.547%	10	3,185	-5.920%
2025-04-15	18.05	18.70	18.05	18.45	+0.272%	9	3,193	-3.523%
2025-04-14	18.20	18.40	17.95	18.40	+6.977%	11	3,194	-3.261%
2025-04-11	16.70	17.20	16.50	17.20	-1.714%	212	3,191	+3.488%
2025-04-10	18.70	18.70	17.50	17.50	-4.424%	51	3,211	+1.714%
2025-04-09	18.25	18.48	17.76	18.31	-5.619%	115	3,200	-2.785%
2025-04-08	20.00	20.55	19.40	19.40	-5.780%	108	3,200	-8.247%
2025-04-07	22.10	22.40	20.59	20.59	-12.975%	58	3,115	-13.550%
2025-04-04	23.60	24.19	23.52	23.66	+5.156%	56	3,113	-24.768%
2025-04-03	22.60	22.90	22.35	22.50	+3.448%	24	3,135	-20.889%
2025-04-02	22.25	22.25	21.75	21.75	-0.458%	12	3,129	-18.161%
2025-04-01	21.60	21.95	21.60	21.85	+3.800%	32	3,129	-18.535%
2025-03-31	21.20	21.20	21.05	21.05	+3.797%	95	3,126	-15.439%
2025-03-28	20.20	20.30	20.05	20.28	+6.625%	20	3,160	-12.229%
2025-03-27	19.02	19.02	19.02	19.02	-2.462%	1	3,160	-6.414%
2025-03-26	19.40	19.65	19.40	19.50	-2.256%	56	3,159	-8.718%
2025-03-25	19.95	19.95	19.95	19.95	-0.449%	1	3,155	-10.777%
2025-03-24	20.04	20.04	20.04	20.04	-3.654%	1	3,155	-11.178%
2025-03-21	21.25	21.25	20.80	20.80	-3.256%	4	3,154	-14.423%
2025-03-20	22.21	22.27	21.50	21.50	+0.986%	27	3,155	-17.209%
2025-03-19	20.86	21.32	20.76	21.29	+3.450%	10	3,133	-16.393%
2025-03-18	20.62	20.62	20.58	20.58	-1.200%	56	3,123	-13.508%
2025-03-17	21.15	21.40	20.83	20.83	+1.610%	26	3,124	-14.546%
2025-03-14	20.65	20.65	20.50	20.50	+0.985%	42	3,104	-13.171%
2025-03-12	20.30	20.30	20.30	20.30	-1.265%	20	3,103	-12.315%
2025-03-11	20.90	20.90	20.56	20.56	-4.727%	2	3,104	-13.424%
2025-03-10	21.40	21.58	21.35	21.58	+1.267%	3	3,104	-17.516%
2025-03-07	21.35	21.35	21.31	21.31	+2.699%	54	3,102	-16.471%
2025-03-06	20.75	20.75	20.75	20.75	-0.955%	1	3,092	-14.217%
2025-03-05	20.95	20.95	20.95	20.95	-5.418%	1	3,092	-15.036%
2025-03-04	22.15	22.15	22.15	22.15	-2.208%	2	3,092	-19.639%
2025-03-03	21.94	22.65	21.92	22.65	+2.721%	71	3,090	-21.413%
2025-02-28	22.00	22.06	21.52	22.05	+1.379%	214	3,104	-19.274%
2025-02-27	21.65	21.78	21.65	21.75	-1.136%	52	3,133	-18.161%
2025-02-26	21.55	22.06	21.55	22.00	+2.804%	62	3,082	-19.091%
2025-02-25	21.05	21.60	20.95	21.40	+6.733%	12	3,142	-16.822%
2025-02-24	19.60	20.05	19.60	20.05	+0.250%	8	3,148	-11.222%
2025-02-21	19.69	20.00	19.69	20.00	+5.820%	52	3,154	-11.000%
2025-02-20	18.90	18.90	18.90	18.90	+0.639%	3	3,156	-5.820%
2025-02-18	18.95	18.95	18.70	18.78	-6.006%	63	3,155	-5.218%
2025-02-14	19.60	19.98	19.55	19.98	+4.171%	26	3,154	-10.911%
2025-02-13	18.60	19.18	18.60	19.18	+9.226%	6	3,155	-7.195%
2025-02-12	17.50	17.56	17.40	17.56	-7.579%	18	3,155	+1.367%
2025-02-11	18.81	19.00	18.81	19.00	-1.554%	6	3,142	-6.316%
2025-02-10	19.74	19.75	19.30	19.30	-1.531%	61	3,138	-7.772%
2025-02-07	19.69	19.69	19.45	19.60	-1.804%	36	3,120	-9.184%
2025-02-06	20.30	20.35	19.96	19.96	-1.529%	8	3,104	-10.822%
2025-02-05	19.86	20.27	19.86	20.27	+7.877%	32	3,099	-12.185%
2025-02-04	18.05	18.79	18.05	18.79	+1.898%	23	3,081	-5.269%
2025-02-03	18.35	19.35	18.35	18.44	+4.181%	61	3,071	-3.471%
2025-01-31	18.60	18.68	17.70	17.70	-4.324%	28	3,101	+0.565%
2025-01-30	18.50	18.50	18.50	18.50	+0.983%	1	3,135	-3.784%
2025-01-29	18.45	18.45	17.95	18.32	-0.651%	8	3,135	-2.838%
2025-01-28	18.30	18.44	18.00	18.44	-1.126%	244	3,127	-3.471%
2025-01-27	18.05	18.65	18.05	18.65	+6.571%	101	2,970	-4.558%
2025-01-24	17.10	17.50	17.10	17.50	+1.744%	6	3,048	+1.714%
2025-01-23	17.00	17.30	17.00	17.20	-3.641%	23	3,045	+3.488%
2025-01-22	18.05	18.20	17.75	17.85	-2.192%	23	3,038	-0.280%
2025-01-21	18.14	18.50	18.05	18.25	+3.399%	96	3,047	-2.466%
2025-01-17	17.73	17.74	17.65	17.65	+0.857%	22	3,000	+0.850%
2025-01-16	16.90	17.85	16.90	17.50	+1.156%	50	3,000	+1.714%
2025-01-15	17.20	17.30	17.13	17.30	+9.632%	23	2,954	+2.890%
2025-01-14	16.00	16.00	15.75	15.78	-0.442%	10	2,947	+12.801%
2025-01-13	16.10	16.15	15.85	15.85	-1.246%	31	2,942	+12.303%
2025-01-10	16.00	16.25	15.90	16.05	-3.371%	56	2,939	+10.903%
2025-01-08	16.49	16.65	16.39	16.61	-0.240%	23	2,893	+7.164%
2025-01-07	17.25	17.30	16.57	16.65	-5.932%	136	2,893	+6.907%
2025-01-06	17.60	17.80	17.40	17.70	-1.173%	62	2,779	+0.565%
2025-01-03	18.45	18.45	17.91	17.91	-1.050%	10	2,754	-0.614%
2025-01-02	18.64	18.64	17.95	18.10	-0.165%	13	2,752	-1.657%
2024-12-31	18.26	18.28	18.13	18.13	-2.317%	94	2,733	-1.820%
2024-12-30	18.75	18.75	18.56	18.56	+2.259%	23	2,733	-4.095%
2024-12-27	18.35	18.40	18.15	18.15	-3.200%	10	2,724	-1.928%
2024-12-26	18.20	18.82	18.20	18.75	+2.180%	24	2,719	-5.067%
2024-12-24	18.00	18.35	17.90	18.35	-0.380%	37	2,704	-2.997%
2024-12-23	18.90	18.90	18.42	18.42	-5.538%	209	2,704	-3.366%
2024-12-20	19.50	19.56	19.50	19.50	+3.066%	39	2,672	-8.718%
2024-12-19	19.10	19.26	18.55	18.92	-6.011%	164	2,701	-5.920%
2024-12-18	21.00	21.09	20.10	20.13	-4.143%	50	2,640	-11.575%
2024-12-16	20.90	21.00	20.90	21.00	-0.662%	11	2,647	-15.238%
2024-12-13	21.10	21.14	21.10	21.14	-3.249%	6	2,643	-15.799%
2024-12-12	21.85	21.85	21.85	21.85	-4.167%	3	2,643	-18.535%
2024-12-11	23.54	23.60	22.80	22.80	-3.594%	17	2,644	-21.930%
2024-12-10	23.65	23.65	23.65	23.65	-0.839%	1	2,629	-24.736%
2024-12-09	23.85	23.85	23.85	23.85	-3.088%	10	2,628	-25.367%
2024-12-06	25.00	25.00	24.35	24.61	-0.162%	60	2,632	-27.672%
2024-12-05	24.55	24.65	24.55	24.65	+1.025%	19	2,640	-27.789%
2024-12-04	23.70	24.57	23.70	24.40	+1.035%	87	2,643	-27.049%
2024-12-03	24.35	24.35	23.87	24.15	-1.025%	27	2,699	-26.294%
2024-12-02	23.74	24.65	23.74	24.40	+1.540%	127	2,686	-27.049%
2024-11-29	24.00	24.04	23.80	24.03	+2.692%	98	2,687	-25.926%
2024-11-27	23.24	23.55	23.24	23.40	+3.540%	15	2,726	-23.932%
2024-11-26	22.65	22.71	22.40	22.60	-2.165%	7	2,726	-21.239%
2024-11-25	22.55	23.15	22.29	23.10	+10.000%	78	2,730	-22.944%
2024-11-22	21.00	21.00	21.00	21.00	+0.719%	10	2,719	-15.238%
2024-11-21	21.25	21.25	20.85	20.85	-1.185%	10	2,722	-14.628%
2024-11-20	21.17	21.17	21.02	21.10	-2.450%	19	2,722	-15.640%
2024-11-19	21.42	21.65	21.42	21.63	+5.255%	31	2,705	-17.707%
2024-11-18	20.40	20.55	20.20	20.55	-1.862%	43	2,723	-13.382%
2024-11-15	20.30	21.14	20.30	20.94	-0.805%	116	2,680	-14.995%
2024-11-14	21.35	21.50	21.11	21.11	+2.476%	58	2,638	-15.680%
2024-11-13	21.00	21.15	20.45	20.60	-3.513%	120	2,592	-13.592%
2024-11-12	22.35	22.35	21.25	21.35	-4.942%	33	2,484	-16.628%
2024-11-11	22.65	22.65	22.46	22.46	-1.707%	7	2,456	-20.748%
2024-11-08	22.47	22.85	22.47	22.85	+4.577%	82	2,453	-22.101%
2024-11-07	21.30	22.00	21.30	21.85	+3.555%	896	2,484	-18.535%
2024-11-06	20.70	21.23	20.50	21.10	-9.983%	728	2,994	-15.640%
2024-11-05	22.40	23.50	22.40	23.44	+2.358%	18	2,754	-24.061%
2024-11-04	23.17	23.17	22.90	22.90	+5.287%	91	2,745	-22.271%
2024-11-01	23.00	23.00	21.75	21.75	-6.452%	164	2,746	-18.161%
2024-10-31	22.93	23.25	22.93	23.25	+1.528%	3	2,736	-23.441%
2024-10-30	23.40	23.65	22.90	22.90	+2.232%	327	2,739	-22.271%
2024-10-29	21.99	22.40	21.80	22.40	0.000%	205	2,912	-20.536%
2024-10-28	22.60	22.60	22.15	22.40	-1.322%	108	2,921	-20.536%
2024-10-25	23.35	23.40	22.70	22.70	-2.575%	62	2,931	-21.586%
2024-10-24	23.30	23.35	23.30	23.30	+2.418%	12	2,909	-23.605%
2024-10-23	22.75	22.90	22.50	22.75	-1.087%	95	2,907	-21.758%
2024-10-22	22.98	23.06	22.75	23.00	0.000%	107	2,893	-22.609%
2024-10-21	23.75	23.75	23.00	23.00	-6.504%	85	2,860	-22.609%
2024-10-18	24.55	24.65	24.55	24.60	+0.944%	98	2,777	-27.642%
2024-10-17	24.70	24.70	24.30	24.37	-4.131%	73	2,826	-26.959%
2024-10-15	25.30	25.42	25.30	25.42	+5.609%	12	2,785	-29.976%
2024-10-14	23.67	24.07	23.67	24.07	-1.795%	65	2,789	-26.049%
2024-10-11	24.20	24.58	24.14	24.51	-2.078%	62	2,814	-27.377%
2024-10-10	24.60	25.03	24.44	25.03	+0.120%	20	2,783	-28.885%
2024-10-09	25.30	25.30	25.00	25.00	-0.990%	4	2,772	-28.800%
2024-10-08	25.10	25.40	25.10	25.25	-0.394%	38	2,768	-29.505%
2024-10-07	25.74	25.74	25.35	25.35	-2.500%	43	2,738	-29.783%
2024-10-04	27.35	27.35	26.00	26.00	-5.282%	180	2,744	-31.538%
2024-10-03	27.65	27.66	27.45	27.45	-2.139%	25	2,705	-35.155%
2024-10-02	27.70	28.15	27.70	28.05	-5.172%	17	2,680	-36.542%
2024-10-01	29.58	29.58	29.58	29.58	+5.267%	8	2,665	-39.824%
2024-09-30	28.50	30.10	28.10	28.10	+0.357%	65	2,657	-36.655%
2024-09-26	27.75	28.00	27.75	28.00	-0.709%	23	2,614	-36.429%
2024-09-25	28.20	28.20	28.20	28.20	-0.529%	32	2,637	-36.879%
2024-09-24	28.35	28.35	28.35	28.35	-0.874%	1	2,605	-37.213%
2024-09-23	28.60	28.65	28.10	28.60	-2.389%	118	2,605	-37.762%
2024-09-20	29.25	29.30	29.25	29.30	0.000%	16	2,516	-39.249%
2024-09-19	29.10	29.52	29.10	29.30	-2.333%	50	2,508	-39.249%
2024-09-18	30.55	30.55	30.00	30.00	-3.846%	106	2,478	-40.667%
2024-09-17	32.00	32.00	31.15	31.20	-0.637%	20	2,384	-42.949%
2024-09-16	30.80	31.50	30.80	31.40	+2.114%	80	2,374	-43.312%
2024-09-13	31.15	31.15	30.37	30.75	+0.985%	116	2,452	-42.114%
2024-09-12	30.50	30.50	30.05	30.45	-1.456%	4	2,498	-41.544%
2024-09-11	31.95	31.95	30.70	30.90	-0.323%	6	2,500	-42.395%
2024-09-10	31.00	31.00	31.00	31.00	+1.806%	1	2,500	-42.581%
2024-09-09	29.82	30.45	29.82	30.45	-0.814%	6	2,501	-41.544%
2024-09-06	31.00	31.00	30.70	30.70	+2.163%	348	2,500	-42.020%
2024-09-05	29.70	30.05	29.66	30.05	+2.595%	622	2,674	-40.765%
2024-09-04	29.00	29.29	28.95	29.29	+4.982%	602	3,186	-39.228%
2024-09-03	28.45	28.45	27.90	27.90	+2.952%	22	2,616	-36.201%
2024-08-30	27.45	27.50	27.10	27.10	-2.658%	92	2,643	-34.317%
2024-08-29	27.65	27.84	27.60	27.84	-1.101%	37	2,643	-36.063%
2024-08-28	28.20	28.20	28.15	28.15	+0.536%	5	2,620	-36.767%
2024-08-27	27.90	28.00	27.85	28.00	-1.926%	19	2,615	-36.429%
2024-08-26	28.50	28.70	28.50	28.55	-0.523%	20	2,616	-37.653%
2024-08-23	28.93	28.99	28.70	28.70	+1.990%	58	2,607	-37.979%
2024-08-22	28.18	28.30	27.90	28.14	-4.448%	91	2,578	-36.745%
2024-08-21	29.20	29.55	28.70	29.45	+0.856%	42	2,487	-39.559%
2024-08-20	28.69	29.20	28.69	29.20	+2.636%	35	2,453	-39.041%
2024-08-19	28.26	28.50	28.00	28.45	+1.971%	23	2,454	-37.434%
2024-08-16	28.05	28.05	27.90	27.90	+1.087%	40	2,469	-36.201%
2024-08-15	27.15	27.60	27.15	27.60	-3.497%	13	2,449	-35.507%
2024-08-14	28.60	29.00	28.60	28.60	+2.878%	18	2,439	-37.762%
2024-08-13	27.81	27.95	27.80	27.80	+1.832%	6	2,429	-35.971%
2024-08-12	28.00	28.00	27.15	27.30	+1.866%	4	2,432	-34.799%
2024-08-09	27.10	27.10	26.80	26.80	+3.876%	42	2,434	-33.582%
2024-08-08	25.70	26.20	25.68	25.80	-2.273%	43	2,415	-31.008%
2024-08-07	27.35	27.35	26.40	26.40	-5.206%	331	2,404	-32.576%
2024-08-06	28.80	28.80	27.85	27.85	-5.593%	213	2,664	-36.086%
2024-08-05	30.20	30.25	29.03	29.50	+2.967%	89	2,570	-39.661%
2024-08-02	27.75	28.85	27.75	28.65	+9.770%	1,440	2,616	-37.871%
2024-08-01	26.00	26.69	26.00	26.10	+4.233%	111	2,580	-31.801%
2024-07-31	25.15	25.43	25.04	25.04	+2.204%	124	2,667	-28.914%
2024-07-30	24.56	24.56	24.15	24.50	+1.031%	70	2,551	-27.347%
2024-07-29	24.39	24.39	24.10	24.25	+1.677%	29	2,555	-26.598%
2024-07-26	23.90	23.90	23.70	23.85	+5.252%	414	2,532	-25.367%
2024-07-24	23.80	23.80	22.50	22.66	-3.533%	50	2,325	-21.447%
2024-07-23	23.90	24.10	23.49	23.49	-0.043%	36	2,294	-24.223%
2024-07-22	24.85	24.85	23.45	23.50	-1.920%	7	2,272	-24.255%
2024-07-19	24.00	24.00	23.95	23.96	-2.204%	14	2,267	-25.710%
2024-07-18	25.00	25.00	24.50	24.50	-2.970%	11	2,270	-27.347%
2024-07-17	24.75	25.25	24.75	25.25	+1.815%	35	2,261	-29.505%
2024-07-16	24.39	24.80	24.39	24.80	+4.202%	40	2,236	-28.226%
2024-07-15	24.03	24.25	23.80	23.80	-3.644%	34	2,262	-25.210%
2024-07-12	24.70	24.70	24.70	24.70	-0.923%	60	2,238	-27.935%
2024-07-11	25.00	25.05	24.93	24.93	+5.368%	20	2,208	-28.600%
2024-07-10	23.66	23.66	23.66	23.66	+1.328%	4	2,208	-24.768%
2024-07-09	23.45	23.45	23.35	23.35	-2.708%	22	2,204	-23.769%
2024-07-08	24.13	24.13	24.00	24.00	-0.415%	11	2,182	-25.833%
2024-07-05	23.80	24.10	23.60	24.10	+4.783%	186	2,188	-26.141%
2024-07-03	22.60	23.30	22.60	23.00	+3.650%	241	2,313	-22.609%
2024-07-02	22.30	22.30	21.80	22.19	+2.731%	12	2,313	-19.784%
2024-07-01	21.95	22.00	21.60	21.60	-8.085%	259	2,301	-17.593%
2024-06-28	23.85	23.92	23.15	23.50	-4.704%	42	2,042	-24.255%
2024-06-27	24.75	24.80	24.66	24.66	+0.325%	70	2,040	-27.818%
2024-06-26	24.40	24.70	24.40	24.58	-3.532%	15	1,970	-27.583%
2024-06-25	25.30	25.48	25.20	25.48	+0.513%	142	1,959	-30.141%
2024-06-24	25.20	25.35	24.98	25.35	+1.644%	4	1,861	-29.783%
2024-06-21	24.94	24.94	24.94	24.94	+0.161%	2	1,859	-28.629%
2024-06-20	24.90	24.90	24.90	24.90	+1.302%	34	1,858	-28.514%
2024-06-17	25.30	25.30	24.58	24.58	-3.909%	123	1,852	-27.583%
2024-06-14	25.60	25.85	25.32	25.58	+4.622%	335	1,729	-30.414%
2024-06-13	24.50	24.50	24.45	24.45	-0.245%	3	1,593	-27.198%
2024-06-12	24.35	24.60	23.70	24.51	+5.329%	8	1,594	-27.377%
2024-06-11	23.27	23.27	23.27	23.27	+3.422%	3	1,602	-23.507%
2024-06-10	22.64	22.65	22.48	22.50	-2.428%	35	1,605	-20.889%
2024-06-07	23.30	23.30	23.06	23.06	-7.390%	28	1,580	-22.810%
2024-06-06	24.05	24.90	24.05	24.90	+1.220%	30	1,568	-28.514%
2024-06-05	24.45	24.60	24.42	24.60	+2.500%	92	1,558	-27.642%
2024-06-04	23.65	24.15	23.65	24.00	+5.495%	10	1,647	-25.833%
2024-06-03	22.30	22.77	22.30	22.75	+7.059%	5	1,647	-21.758%
2024-05-31	21.80	21.85	21.25	21.25	+0.711%	42	1,648	-16.235%
2024-05-30	21.12	21.12	21.10	21.10	+3.178%	5	1,650	-15.640%
2024-05-29	20.65	20.70	20.25	20.45	-5.499%	64	1,651	-12.958%
2024-05-28	22.70	22.70	21.64	21.64	-3.822%	13	1,587	-17.745%
2024-05-24	22.50	22.50	22.50	22.50	+0.446%	2	1,575	-20.889%
2024-05-23	23.10	23.10	22.40	22.40	-2.651%	115	1,483	-20.536%
2024-05-21	23.01	23.01	23.01	23.01	+2.494%	2	1,483	-22.642%
2024-05-20	22.55	22.62	22.45	22.45	-3.441%	10	1,481	-20.713%
2024-05-17	23.10	23.25	23.10	23.25	-1.608%	22	1,471	-23.441%
2024-05-15	23.50	23.63	23.50	23.63	+5.256%	4	1,470	-24.672%
2024-05-14	22.45	22.45	22.45	22.45	+0.673%	5	1,466	-20.713%
2024-05-09	21.81	22.30	21.81	22.30	+0.045%	3	1,461	-20.179%
2024-05-08	22.40	22.40	22.29	22.29	-2.237%	16	1,463	-20.144%
2024-05-07	22.74	22.94	22.60	22.80	+4.683%	32	1,447	-21.930%
2024-05-06	21.52	21.78	21.52	21.78	+0.600%	81	1,416	-18.274%
2024-05-03	21.65	21.65	21.65	21.65	+7.711%	4	1,335	-17.783%
2024-04-30	20.10	20.10	20.10	20.10	+1.005%	20	1,333	-11.443%
2024-04-26	20.30	20.30	19.90	19.90	+1.531%	12	1,313	-10.553%
2024-04-25	19.60	19.66	19.50	19.60	-3.162%	22	1,314	-9.184%
2024-04-24	20.00	20.24	20.00	20.24	-3.619%	4	1,292	-12.055%
2024-04-19	20.50	21.00	20.50	21.00	+1.107%	45	1,289	-15.238%
2024-04-18	20.77	20.77	20.77	20.77	-1.704%	1	1,281	-14.299%
2024-04-17	21.00	21.13	20.95	21.13	+1.831%	11	1,282	-15.760%
2024-04-16	20.60	20.75	20.50	20.75	-0.240%	18	1,281	-14.217%
2024-04-15	21.60	22.00	20.80	20.80	-8.168%	72	1,276	-14.423%
2024-04-12	22.65	22.65	22.65	22.65	+2.955%	60	1,234	-21.413%
2024-04-11	22.80	22.80	22.00	22.00	-4.348%	11	1,247	-19.091%
2024-04-10	23.17	23.17	23.00	23.00	-6.122%	76	1,241	-22.609%
2024-04-09	24.50	24.50	24.50	24.50	+4.611%	20	1,165	-27.347%
2024-04-08	23.42	23.42	23.42	23.42	+0.085%	20	1,145	-23.997%
2024-04-03	23.40	23.40	23.40	23.40	-2.581%	2	1,144	-23.932%
2024-04-02	24.00	24.04	23.94	24.02	-4.265%	10	1,144	-25.895%
2024-04-01	24.80	25.09	24.80	25.09	-0.119%	2	1,134	-29.055%
2024-03-25	25.12	25.12	25.12	25.12	+2.531%	1	1,134	-29.140%
2024-03-20	24.50	24.50	24.50	24.50	+1.449%	10	1,133	-27.347%
2024-03-19	24.15	24.15	24.15	24.15	-1.429%	50	1,143	-26.294%
2024-03-14	24.50	24.50	24.50	24.50	-5.149%	4	1,174	-27.347%
2024-03-13	25.83	25.83	25.83	25.83	-2.565%	2	1,172	-31.088%
2024-03-12	26.51	26.51	26.51	26.51	-1.633%	1	1,173	-32.856%
2024-03-08	26.95	26.95	26.95	26.95	-0.185%	2	1,173	-33.952%
2024-03-07	27.00	27.00	27.00	27.00	+2.079%	2	1,172	-34.074%
2024-03-05	26.45	26.45	26.45	26.45	+4.134%	5	1,170	-32.703%
2024-03-04	25.10	25.40	25.00	25.40	+0.079%	13	1,175	-29.921%
2024-03-01	25.40	25.40	25.38	25.38	-0.471%	8	1,165	-29.866%
2024-02-29	25.09	25.50	25.00	25.50	+3.030%	14	1,168	-30.196%
2024-02-26	24.75	24.75	24.75	24.75	+0.202%	1	1,155	-28.081%
2024-02-23	24.70	24.70	24.70	24.70	+4.000%	20	1,154	-27.935%
2024-02-22	23.76	23.76	23.75	23.75	-0.628%	2	1,164	-25.053%
2024-02-21	23.95	23.95	23.90	23.90	-2.449%	3	1,162	-25.523%
2024-02-20	24.50	24.50	24.50	24.50	+1.240%	1	1,159	-27.347%
2024-02-16	24.05	24.20	24.05	24.20	-1.224%	8	1,154	-26.446%
2024-02-15	25.00	25.00	24.50	24.50	+2.339%	2	1,154	-27.347%
2024-02-14	23.94	23.94	23.94	23.94	-0.250%	3	1,152	-25.647%
2024-02-13	24.60	24.60	24.00	24.00	-4.000%	24	1,149	-25.833%
2024-02-12	25.00	25.00	25.00	25.00	-0.398%	2	1,125	-28.800%
2024-02-09	24.90	25.10	24.90	25.10	-0.199%	18	1,127	-29.084%
2024-02-08	25.15	25.15	25.15	25.15	-3.344%	1	1,124	-29.225%
2024-02-07	26.02	26.02	26.02	26.02	+1.641%	1	1,123	-31.591%
2024-02-06	25.60	25.60	25.60	25.60	+0.392%	1	1,122	-30.469%
2024-02-05	25.56	25.70	25.50	25.50	-7.676%	3	1,122	-30.196%
2024-02-02	27.30	27.62	26.98	27.62	+1.395%	220	1,119	-35.554%
2024-01-31	27.05	27.24	27.05	27.24	+3.260%	11	904	-34.655%
2024-01-30	26.30	26.38	26.20	26.38	+5.944%	7	913	-32.525%
2024-01-25	24.90	24.90	24.90	24.90	0.000%	90	908	-28.514%
2024-01-24	24.90	24.90	24.90	24.90	-2.161%	2	998	-28.514%
2024-01-23	26.25	26.25	25.20	25.45	-3.708%	7	996	-30.059%
2024-01-22	26.43	26.43	26.43	26.43	+1.850%	1	989	-32.652%
2024-01-19	25.10	25.95	25.10	25.95	+3.386%	40	988	-31.407%
2024-01-18	26.40	26.40	25.10	25.10	-4.744%	63	1,021	-29.084%
2024-01-17	26.15	26.35	26.15	26.35	+1.113%	30	966	-32.448%
2024-01-16	26.80	26.80	26.06	26.06	-6.762%	35	996	-31.696%
2024-01-12	28.10	28.10	27.95	27.95	-1.237%	50	949	-36.315%
2024-01-11	28.10	28.30	27.40	28.30	+0.712%	22	949	-37.102%
2024-01-10	28.10	28.10	28.10	28.10	-0.707%	10	928	-36.655%
2024-01-05	28.36	28.36	28.20	28.30	-2.414%	153	918	-37.102%
2024-01-04	29.47	29.60	29.00	29.00	-3.526%	202	765	-38.621%
2024-01-02	30.06	30.06	30.06	30.06	-3.592%	1	565	-40.785%
2023-12-29	31.55	31.55	31.18	31.18	-1.329%	10	556	-42.912%
2023-12-27	31.40	31.60	31.40	31.60	+2.597%	7	556	-43.671%
2023-12-26	30.57	30.80	30.55	30.80	+5.119%	5	561	-42.208%
2023-12-22	29.30	29.30	29.30	29.30	-5.331%	1	557	-39.249%
2023-12-20	31.23	31.23	30.95	30.95	-0.065%	11	557	-42.488%
2023-12-19	30.90	30.97	30.71	30.97	-0.097%	15	547	-42.525%
2023-12-15	31.00	31.00	31.00	31.00	+0.324%	1	534	-42.581%
2023-12-14	29.90	30.90	29.80	30.90	+12.774%	138	535	-42.395%
2023-12-13	27.40	27.40	27.40	27.40	+0.366%	1	402	-35.036%
2023-12-12	27.00	27.87	26.78	27.30	+3.409%	18	403	-34.799%
2023-12-11	26.55	26.55	26.40	26.40	-5.376%	22	410	-32.576%
2023-12-07	27.90	27.90	27.90	27.90	-1.064%	3	388	-36.201%
2023-12-06	27.25	28.20	27.25	28.20	+6.415%	26	391	-36.879%
2023-12-05	26.50	26.50	26.50	26.50	+2.913%	3	402	-32.830%
2023-12-04	25.46	25.75	25.46	25.75	+3.206%	8	399	-30.874%
2023-11-29	25.40	25.40	24.85	24.95	+1.423%	63	393	-28.657%
2023-11-28	24.60	24.60	24.60	24.60	+2.929%	1	332	-27.642%
2023-11-27	23.60	23.90	23.60	23.90	+2.137%	52	331	-25.523%
2023-11-21	23.40	23.70	23.40	23.40	-3.106%	21	282	-23.932%
2023-11-17	23.60	24.15	23.60	24.15	+3.916%	11	263	-26.294%
2023-11-16	23.60	23.68	23.24	23.24	+2.605%	7	252	-23.408%
2023-11-15	23.00	23.15	22.50	22.65	+4.234%	40	255	-21.413%
2023-11-13	21.73	21.73	21.73	21.73	-7.571%	1	215	-18.086%
2023-11-10	23.51	23.51	23.51	23.51	+2.217%	1	216	-24.288%
2023-11-07	23.00	23.00	23.00	23.00	+4.545%	20	215	-22.609%
2023-11-06	21.95	22.00	21.95	22.00	-5.417%	2	235	-19.091%
2023-11-03	23.26	23.26	23.26	23.26	+4.917%	1	237	-23.474%
2023-11-02	22.17	22.17	22.17	22.17	+3.212%	1	238	-19.711%
2023-11-01	21.00	21.50	21.00	21.48	+2.286%	4	239	-17.132%
2023-10-31	21.00	21.57	21.00	21.00	+3.653%	4	239	-15.238%
2023-10-30	20.26	20.26	20.26	20.26	-7.909%	1	235	-12.142%
2023-10-27	20.74	22.00	20.74	22.00	+10.000%	2	234	-19.091%
2023-10-25	20.23	20.23	20.00	20.00	-3.382%	6	232	-11.000%
2023-10-24	20.70	20.70	20.70	20.70	+3.448%	1	226	-14.010%
2023-10-23	20.01	20.01	20.01	20.01	-0.448%	1	226	-11.044%
2023-10-20	20.00	20.10	20.00	20.10	+0.500%	110	227	-11.443%
2023-10-19	19.75	20.00	19.75	20.00	-1.768%	26	91	-11.000%
2023-10-18	20.45	20.50	20.20	20.36	-4.860%	12	91	-12.574%
2023-10-17	21.30	21.40	21.30	21.40	-2.417%	6	80	-16.822%
2023-10-16	22.00	22.00	21.93	21.93	+0.596%	2	74	-18.833%
2023-10-12	22.30	22.30	21.80	21.80	-2.504%	4	72	-18.349%
2023-10-10	22.50	22.50	22.35	22.36	+2.805%	46	68	-20.394%
2023-10-06	21.80	21.80	21.20	21.75	-0.911%	40	82	-18.161%
2023-10-05	22.05	22.05	21.95	21.95	-0.903%	6	42	-18.907%
2023-10-04	22.25	22.25	22.10	22.15	-1.028%	9	36	-19.639%
2023-10-03	22.38	22.38	22.38	22.38	-0.973%	1	27	-20.465%
2023-10-02	22.60	22.60	22.60	22.60	-4.641%	1	26	-21.239%
2023-09-29	23.70	23.70	23.70	23.70	-0.462%	1	25	-24.895%
2023-09-28	23.00	23.81	23.00	23.81	+0.042%	3	24	-25.241%
2023-09-27	24.10	24.10	23.50	23.80	-0.418%	6	21	-25.210%
2023-09-26	24.50	24.50	23.90	23.90	-2.449%	9	15	-25.523%
2023-09-25	25.00	25.00	24.50	24.50	-5.769%	3	6	-27.347%
2023-09-21	26.90	26.90	26.00	26.00	-8.451%	3	5	-31.538%
2023-09-14	28.40	28.40	28.40	28.40	-2.069%	1	2	-37.324%
2023-09-13	29.00	29.00	29.00	29.00	0.000%	1	1	-38.621%