Dark

TLT20260116C85
TLT Jan 16 2026 85.00 Call (TLT260116C00085000)
option OPRA

EOD

May 8, 2025

5.81-9.642%(-0.62)2,448

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	6.30	6.30	5.81	5.81	-9.642%	2,448	11,780	0.000%
2025-05-07	6.53	6.56	6.43	6.43	+3.045%	104	12,186	-9.642%
2025-05-06	5.80	6.25	5.77	6.24	+3.140%	64	12,185	-6.891%
2025-05-05	6.20	6.20	5.90	6.05	-6.202%	571	12,168	-3.967%
2025-05-02	6.25	6.50	6.25	6.45	-6.657%	1,136	11,932	-9.922%
2025-05-01	7.30	7.30	6.86	6.91	-9.673%	34	11,697	-15.919%
2025-04-30	7.70	7.70	7.47	7.65	-3.652%	80	11,704	-24.052%
2025-04-29	7.62	7.94	7.61	7.94	+5.867%	68	11,725	-26.826%
2025-04-28	7.15	7.50	7.15	7.50	+5.634%	16	11,717	-22.533%
2025-04-25	7.22	7.30	7.05	7.10	+3.048%	140	11,717	-18.169%
2025-04-24	6.80	6.89	6.75	6.89	+4.394%	12	11,704	-15.675%
2025-04-23	7.50	7.50	6.60	6.60	+6.796%	265	11,704	-11.970%
2025-04-22	6.00	6.33	6.00	6.18	+4.216%	26	11,835	-5.987%
2025-04-21	6.14	6.43	5.90	5.93	-10.287%	757	11,847	-2.024%
2025-04-17	7.00	7.00	6.58	6.61	-8.828%	260	11,508	-12.103%
2025-04-16	6.85	7.25	6.85	7.25	+3.571%	21	11,508	-19.862%
2025-04-15	6.85	7.15	6.80	7.00	0.000%	386	11,517	-17.000%
2025-04-14	7.00	7.15	6.90	7.00	+2.489%	296	11,212	-17.000%
2025-04-11	6.20	7.00	6.20	6.83	+5.077%	838	11,335	-14.934%
2025-04-10	7.55	7.55	6.50	6.50	-15.584%	147	11,324	-10.615%
2025-04-09	6.60	7.90	6.60	7.70	+3.356%	847	11,333	-24.545%
2025-04-08	7.85	8.15	7.43	7.45	-9.587%	370	11,358	-22.013%
2025-04-07	9.20	9.41	8.00	8.24	-19.136%	282	11,114	-29.490%
2025-04-04	10.35	10.89	10.19	10.19	+8.404%	372	11,244	-42.983%
2025-04-03	9.60	9.65	9.25	9.40	+7.429%	72	11,355	-38.191%
2025-04-02	9.55	9.55	8.30	8.75	-1.575%	251	11,386	-33.600%
2025-04-01	8.86	9.14	8.84	8.89	+6.467%	378	11,461	-34.646%
2025-03-31	8.40	8.50	8.02	8.35	+5.964%	51	11,319	-30.419%
2025-03-28	7.70	7.90	7.60	7.88	+12.571%	390	11,341	-26.269%
2025-03-27	7.03	7.10	6.92	7.00	-5.660%	96	11,500	-17.000%
2025-03-26	7.30	7.49	7.14	7.42	-2.368%	644	11,504	-21.698%
2025-03-25	7.40	7.75	7.35	7.60	0.000%	388	11,268	-23.553%
2025-03-24	7.90	7.95	7.55	7.60	-7.879%	318	11,043	-23.553%
2025-03-21	8.80	8.80	8.20	8.25	-10.326%	294	10,806	-29.576%
2025-03-20	9.44	9.47	9.10	9.20	+4.545%	17	10,897	-36.848%
2025-03-19	8.45	8.80	8.45	8.80	+1.617%	103	10,900	-33.977%
2025-03-18	8.15	8.66	8.15	8.66	+1.882%	25	10,907	-32.910%
2025-03-17	8.45	8.85	8.30	8.50	+3.785%	119	10,906	-31.647%
2025-03-14	8.20	8.35	8.10	8.19	-4.767%	196	10,951	-29.060%
2025-03-13	7.85	8.70	7.75	8.60	+7.500%	119	10,982	-32.442%
2025-03-12	8.20	8.45	8.00	8.00	-4.192%	354	10,982	-27.375%
2025-03-11	8.85	9.16	8.35	8.35	-7.735%	58	10,921	-30.419%
2025-03-10	8.85	9.30	8.85	9.05	+11.043%	255	10,913	-35.801%
2025-03-07	8.82	9.00	8.15	8.15	-4.118%	128	10,956	-28.712%
2025-03-06	8.60	8.75	8.10	8.50	-1.163%	61	10,953	-31.647%
2025-03-05	9.36	9.36	8.60	8.60	-7.027%	103	10,935	-32.442%
2025-03-04	10.00	10.14	9.11	9.25	-7.869%	385	10,911	-37.189%
2025-03-03	9.15	10.15	9.05	10.04	+6.243%	201	11,160	-42.131%
2025-02-28	9.17	9.60	8.88	9.45	+8.871%	262	11,144	-38.519%
2025-02-27	8.83	9.10	8.65	8.68	-7.265%	270	11,174	-33.065%
2025-02-26	8.80	9.36	8.75	9.36	+4.933%	48	11,132	-37.927%
2025-02-25	8.60	9.00	8.55	8.92	+12.911%	309	11,143	-34.865%
2025-02-24	7.90	7.94	7.77	7.90	+1.282%	612	11,284	-26.456%
2025-02-21	7.62	8.00	7.62	7.80	+6.122%	932	11,187	-25.513%
2025-02-20	7.32	7.35	7.15	7.35	+4.108%	271	11,139	-20.952%
2025-02-19	6.88	7.15	6.48	7.06	+1.146%	320	11,139	-17.705%
2025-02-18	7.30	7.40	6.95	6.98	-9.351%	82	10,857	-16.762%
2025-02-14	7.70	7.95	7.65	7.70	+4.195%	808	10,912	-24.545%
2025-02-13	6.96	7.44	6.96	7.39	+13.692%	295	10,821	-21.380%
2025-02-12	6.50	6.62	6.18	6.50	-8.451%	1,264	10,821	-10.615%
2025-02-11	7.28	7.28	7.10	7.10	-5.080%	212	10,402	-18.169%
2025-02-10	7.76	7.84	7.48	7.48	-1.579%	142	10,585	-22.326%
2025-02-07	7.65	7.70	7.50	7.60	-6.289%	258	10,595	-23.553%
2025-02-06	8.11	8.20	7.85	8.11	+1.375%	179	10,533	-28.360%
2025-02-05	7.90	8.25	7.90	8.00	+12.360%	274	10,434	-27.375%
2025-02-04	6.65	7.20	6.64	7.12	+0.282%	193	10,428	-18.399%
2025-02-03	7.45	7.60	6.79	7.10	+10.078%	820	10,356	-18.169%
2025-01-31	7.14	7.16	6.40	6.45	-7.593%	392	10,355	-9.922%
2025-01-30	7.15	7.15	6.90	6.98	+1.898%	443	10,370	-16.762%
2025-01-29	7.15	7.15	6.65	6.85	-0.725%	66	10,191	-15.182%
2025-01-28	6.88	6.90	6.73	6.90	-3.226%	15	10,245	-15.797%
2025-01-27	6.95	7.15	6.85	7.13	+11.059%	68	10,253	-18.513%
2025-01-24	6.20	6.46	6.18	6.42	+3.050%	166	10,226	-9.502%
2025-01-23	6.25	6.30	6.15	6.23	-6.316%	120	10,214	-6.742%
2025-01-22	6.85	6.89	6.60	6.65	-3.763%	193	10,193	-12.632%
2025-01-21	6.95	7.14	6.85	6.91	+4.697%	150	10,224	-15.919%
2025-01-17	6.85	6.90	6.55	6.60	-1.049%	386	10,311	-11.970%
2025-01-16	6.40	6.82	6.25	6.67	+2.301%	460	10,311	-12.894%
2025-01-15	6.40	6.55	6.22	6.52	+16.429%	1,351	9,978	-10.890%
2025-01-14	5.80	5.85	5.46	5.60	-3.780%	918	9,208	+3.750%
2025-01-13	5.95	5.95	5.66	5.82	-0.513%	158	8,731	-0.172%
2025-01-10	5.80	6.07	5.67	5.85	-6.400%	480	8,695	-0.684%
2025-01-08	5.90	6.28	5.75	6.25	+3.821%	344	8,474	-7.040%
2025-01-07	6.44	6.78	6.02	6.02	-8.649%	1,440	8,474	-3.488%
2025-01-06	6.73	6.80	6.55	6.59	-3.796%	618	7,415	-11.836%
2025-01-03	7.25	7.25	6.80	6.85	-3.521%	450	7,119	-15.182%
2025-01-02	7.41	7.45	7.00	7.10	-1.526%	78	7,275	-18.169%
2024-12-31	7.65	7.70	7.10	7.21	-2.699%	171	7,256	-19.417%
2024-12-30	7.50	7.59	7.36	7.41	+4.366%	113	7,256	-21.592%
2024-12-27	7.45	7.48	7.08	7.10	-6.209%	374	7,212	-18.169%
2024-12-26	7.25	7.59	7.25	7.57	+5.579%	88	7,140	-23.250%
2024-12-24	7.15	7.25	7.15	7.17	-3.887%	87	7,068	-18.968%
2024-12-23	7.67	7.75	7.45	7.46	-6.516%	26	7,068	-22.118%
2024-12-20	8.23	8.33	7.97	7.98	+2.308%	101	7,061	-27.193%
2024-12-19	7.90	8.08	7.50	7.80	-10.345%	1,075	7,015	-25.513%
2024-12-18	9.20	9.50	8.65	8.70	-7.447%	128	6,148	-33.218%
2024-12-17	9.33	9.64	9.33	9.40	+1.842%	70	6,188	-38.191%
2024-12-16	9.38	9.42	9.14	9.23	+0.326%	60	6,173	-37.053%
2024-12-13	9.49	9.50	9.10	9.20	-4.762%	126	6,173	-36.848%
2024-12-12	10.02	10.05	9.65	9.66	-7.115%	86	6,138	-39.855%
2024-12-11	11.05	11.10	10.25	10.40	-5.882%	255	6,113	-44.135%
2024-12-10	11.15	11.20	10.95	11.05	-3.493%	214	6,147	-47.421%
2024-12-09	11.60	11.70	11.45	11.45	-4.504%	45	6,255	-49.258%
2024-12-06	12.35	12.37	11.90	11.99	-1.317%	108	6,220	-51.543%
2024-12-05	11.75	12.15	11.75	12.15	+1.250%	15	6,200	-52.181%
2024-12-04	11.11	12.00	11.09	12.00	+2.564%	83	6,195	-51.583%
2024-12-03	11.73	11.73	11.70	11.70	-2.905%	12	6,155	-50.342%
2024-12-02	11.50	12.20	11.50	12.05	+2.904%	37	6,155	-51.784%
2024-11-29	11.73	11.73	11.50	11.71	+4.181%	72	6,157	-50.384%
2024-11-27	11.30	11.50	11.10	11.24	+4.558%	67	6,205	-48.310%
2024-11-26	10.61	10.75	10.55	10.75	-2.273%	78	6,205	-45.953%
2024-11-25	10.78	11.11	10.60	11.00	+13.402%	531	6,226	-47.182%
2024-11-22	9.64	9.70	9.55	9.70	0.000%	16	6,102	-40.103%
2024-11-20	9.90	9.95	9.70	9.70	-2.020%	111	6,104	-40.103%
2024-11-19	9.95	10.00	9.85	9.90	+5.319%	39	6,014	-41.313%
2024-11-18	9.10	9.60	9.01	9.40	-0.844%	59	6,010	-38.191%
2024-11-15	9.24	9.77	9.09	9.48	-0.211%	4,362	6,031	-38.713%
2024-11-14	9.65	10.00	9.49	9.50	+2.703%	840	7,416	-38.842%
2024-11-13	10.15	10.15	9.12	9.25	-4.442%	401	7,179	-37.189%
2024-11-12	10.25	10.25	9.68	9.68	-9.108%	32	7,092	-39.979%
2024-11-11	10.40	10.66	10.40	10.65	-2.740%	42	7,079	-45.446%
2024-11-08	10.82	11.14	10.70	10.95	+4.485%	116	7,105	-46.941%
2024-11-07	9.90	10.50	9.90	10.48	+8.041%	200	7,059	-44.561%
2024-11-06	9.20	9.87	9.15	9.70	-14.159%	665	7,068	-40.103%
2024-11-05	10.70	11.30	10.69	11.30	+1.436%	54	6,756	-48.584%
2024-11-04	11.30	11.40	10.84	11.14	+6.095%	202	6,711	-47.846%
2024-11-01	11.00	11.00	10.50	10.50	-7.489%	124	6,607	-44.667%
2024-10-31	11.33	11.65	11.33	11.35	-2.155%	70	6,545	-48.811%
2024-10-30	11.55	11.94	11.40	11.60	+5.936%	41	6,507	-49.914%
2024-10-29	10.55	11.00	10.45	10.95	-0.455%	36	6,483	-46.941%
2024-10-28	11.10	11.10	10.80	11.00	-1.698%	129	6,453	-47.182%
2024-10-25	11.35	11.46	11.15	11.19	-4.766%	26	6,359	-48.079%
2024-10-24	11.40	11.75	11.32	11.75	+3.982%	26	6,348	-50.553%
2024-10-23	11.20	11.35	11.10	11.30	-1.310%	82	6,323	-48.584%
2024-10-22	11.70	11.70	11.34	11.45	-0.435%	56	6,292	-49.258%
2024-10-21	11.90	11.90	11.50	11.50	-8.000%	121	6,259	-49.478%
2024-10-18	12.65	13.00	12.50	12.50	+0.402%	194	6,145	-53.520%
2024-10-17	12.99	12.99	12.25	12.45	-7.778%	505	6,057	-53.333%
2024-10-16	13.60	13.64	13.50	13.50	+1.504%	47	6,372	-56.963%
2024-10-15	13.04	13.30	13.04	13.30	+6.827%	106	6,334	-56.316%
2024-10-14	11.80	12.45	11.67	12.45	0.000%	250	6,248	-53.333%
2024-10-11	12.23	12.45	12.20	12.45	-1.581%	84	6,167	-53.333%
2024-10-10	12.25	12.65	12.05	12.65	-0.394%	162	6,127	-54.071%
2024-10-09	13.02	13.06	12.60	12.70	-1.550%	219	6,021	-54.252%
2024-10-08	12.75	13.05	12.75	12.90	-1.149%	210	5,812	-54.961%
2024-10-07	13.30	13.30	12.71	13.05	-2.466%	103	5,821	-55.479%
2024-10-04	14.05	14.05	13.35	13.38	-6.434%	438	5,747	-56.577%
2024-10-03	14.95	14.95	14.30	14.30	-4.348%	9	5,821	-59.371%
2024-10-02	14.75	15.10	14.60	14.95	-6.270%	148	5,820	-61.137%
2024-10-01	16.95	16.95	15.71	15.95	+5.420%	337	5,718	-63.574%
2024-09-30	15.23	16.05	15.13	15.13	-3.075%	73	5,827	-61.599%
2024-09-27	15.40	15.75	15.38	15.61	+3.036%	58	5,805	-62.780%
2024-09-26	15.05	15.15	14.80	15.15	+0.664%	145	5,780	-61.650%
2024-09-25	15.25	15.50	15.05	15.05	-3.957%	9	5,653	-61.395%
2024-09-24	15.45	15.67	14.95	15.67	-0.508%	140	5,644	-62.923%
2024-09-23	16.25	16.25	15.30	15.75	-2.174%	38	5,751	-63.111%
2024-09-20	16.11	16.12	15.79	16.10	-1.408%	92	5,755	-63.913%
2024-09-19	15.96	16.33	15.96	16.33	-2.798%	18	5,761	-64.421%
2024-09-18	17.15	17.60	16.60	16.80	-4.816%	178	5,749	-65.417%
2024-09-17	18.23	18.35	17.20	17.65	-2.216%	174	5,581	-67.082%
2024-09-16	17.75	18.05	17.75	18.05	+3.438%	221	5,561	-67.812%
2024-09-13	17.25	17.55	16.99	17.45	+2.647%	386	5,651	-66.705%
2024-09-12	17.50	17.50	17.00	17.00	-3.628%	5	5,814	-65.824%
2024-09-11	17.95	18.04	17.45	17.64	+0.570%	481	5,811	-67.063%
2024-09-10	16.78	17.95	16.78	17.54	+3.176%	60	5,356	-66.876%
2024-09-09	16.42	17.09	16.42	17.00	+2.041%	332	5,333	-65.824%
2024-09-06	16.50	17.75	16.50	16.66	-1.711%	102	5,048	-65.126%
2024-09-05	16.65	16.95	16.25	16.95	+4.308%	38	5,026	-65.723%
2024-09-04	15.50	16.29	15.50	16.25	+5.519%	66	5,022	-64.246%
2024-09-03	15.05	15.50	15.05	15.40	+8.070%	68	5,068	-62.273%
2024-08-30	15.00	15.01	14.25	14.25	-5.316%	278	4,952	-59.228%
2024-08-29	15.00	15.15	14.85	15.05	-1.634%	26	4,952	-61.395%
2024-08-28	15.35	15.35	15.30	15.30	-0.971%	24	4,934	-62.026%
2024-08-27	15.05	15.45	15.05	15.45	-1.905%	34	4,950	-62.395%
2024-08-26	15.75	15.75	15.70	15.75	-0.943%	93	4,940	-63.111%
2024-08-23	15.90	15.99	15.75	15.90	+3.922%	110	4,847	-63.459%
2024-08-22	15.60	15.75	15.30	15.30	-5.556%	65	4,792	-62.026%
2024-08-21	16.25	16.60	16.17	16.20	+0.935%	30	4,803	-64.136%
2024-08-20	15.85	16.23	15.80	16.05	+2.425%	127	4,809	-63.801%
2024-08-19	15.76	15.76	15.67	15.67	+2.754%	2	4,811	-62.923%
2024-08-16	15.20	15.30	15.10	15.25	+2.007%	30	4,809	-61.902%
2024-08-15	14.60	15.01	14.30	14.95	-5.380%	221	4,802	-61.137%
2024-08-14	15.40	15.80	15.40	15.80	+4.636%	49	4,708	-63.228%
2024-08-13	14.90	15.30	14.90	15.10	+3.780%	36	4,726	-61.523%
2024-08-12	14.30	14.65	14.20	14.55	+2.465%	28	4,742	-60.069%
2024-08-09	14.40	14.40	14.10	14.20	+5.185%	116	4,746	-59.085%
2024-08-08	13.45	13.60	13.05	13.50	-2.878%	61	4,780	-56.963%
2024-08-07	14.85	14.85	13.70	13.90	-5.442%	93	4,750	-58.201%
2024-08-06	16.27	16.27	14.70	14.70	-10.909%	38	4,664	-60.476%
2024-08-05	18.50	21.35	16.18	16.50	+3.774%	141	4,645	-64.788%
2024-08-02	15.10	16.00	15.00	15.90	+11.345%	173	4,717	-63.459%
2024-08-01	14.05	14.28	13.95	14.28	+7.774%	21	4,785	-59.314%
2024-07-31	13.35	13.35	12.91	13.25	+3.354%	7	4,793	-56.151%
2024-07-30	12.85	12.85	12.81	12.82	+2.151%	11	4,795	-54.680%
2024-07-29	12.60	12.60	12.45	12.55	+2.785%	11	4,796	-53.705%
2024-07-26	12.22	12.22	12.21	12.21	+0.826%	22	4,806	-52.416%
2024-07-25	12.15	12.15	12.11	12.11	+5.764%	3	4,797	-52.023%
2024-07-24	12.35	12.35	11.30	11.45	-5.372%	547	4,794	-49.258%
2024-07-23	12.30	12.59	12.10	12.10	-0.820%	24	4,253	-51.983%
2024-07-22	12.45	12.45	12.17	12.20	-3.175%	366	4,229	-52.377%
2024-07-19	12.50	12.60	12.45	12.60	-3.077%	34	3,863	-53.889%
2024-07-18	13.00	13.30	13.00	13.00	-3.704%	8	3,858	-55.308%
2024-07-17	13.40	13.60	13.15	13.50	+1.124%	75	3,861	-56.963%
2024-07-16	13.10	13.50	13.06	13.35	+7.661%	21	3,898	-56.479%
2024-07-15	12.80	12.80	12.40	12.40	-4.615%	8	3,903	-53.145%
2024-07-12	12.85	13.00	12.75	13.00	0.000%	60	3,895	-55.308%
2024-07-11	13.20	13.40	13.00	13.00	+6.122%	41	3,912	-55.308%
2024-07-10	12.50	12.50	12.25	12.25	-0.407%	3	3,923	-52.571%
2024-07-09	12.30	12.30	12.30	12.30	-2.381%	1	3,922	-52.764%
2024-07-08	12.55	12.70	12.49	12.60	+0.398%	6	3,922	-53.889%
2024-07-05	12.52	12.75	12.45	12.55	+4.149%	36	3,920	-53.705%
2024-07-03	12.00	12.05	11.85	12.05	+8.072%	20	3,904	-51.784%
2024-07-02	11.45	11.45	10.85	11.15	+1.364%	48	3,904	-47.892%
2024-07-01	11.05	11.25	10.70	11.00	-9.836%	87	3,883	-47.182%
2024-06-28	13.00	13.00	12.05	12.20	-5.792%	123	3,848	-52.377%
2024-06-27	13.19	13.19	12.80	12.95	+0.778%	60	3,890	-55.135%
2024-06-26	12.80	13.30	12.80	12.85	-5.166%	16	3,930	-54.786%
2024-06-25	13.49	13.55	13.49	13.55	-0.514%	51	3,914	-57.122%
2024-06-24	13.39	13.62	13.30	13.62	+2.483%	18	3,881	-57.342%
2024-06-21	13.70	13.70	13.25	13.29	-0.300%	30	3,866	-56.283%
2024-06-20	13.20	13.50	13.10	13.33	-1.985%	17	3,875	-56.414%
2024-06-18	13.60	13.60	13.17	13.60	+1.266%	25	3,875	-57.279%
2024-06-17	13.25	13.43	13.10	13.43	-2.892%	17	3,875	-56.739%
2024-06-14	13.50	14.00	13.50	13.83	+4.773%	65	3,866	-57.990%
2024-06-13	12.70	13.45	12.67	13.20	+2.724%	229	3,900	-55.985%
2024-06-12	12.60	13.05	12.60	12.85	+11.255%	27	4,120	-54.786%
2024-06-11	11.55	11.55	11.55	11.55	+0.697%	1	4,143	-49.697%
2024-06-10	11.63	11.63	11.40	11.47	-5.285%	24	4,142	-49.346%
2024-06-07	12.30	12.30	12.00	12.11	-9.356%	302	4,127	-52.023%
2024-06-06	13.18	13.36	13.18	13.36	+1.212%	28	4,133	-56.512%
2024-06-05	13.00	13.20	13.00	13.20	+3.937%	173	4,110	-55.985%
2024-06-04	12.41	12.85	12.38	12.70	+6.723%	172	4,283	-54.252%
2024-06-03	11.94	12.00	11.87	11.90	+10.185%	24	4,151	-51.176%
2024-05-31	10.90	11.25	10.80	10.80	+2.564%	224	4,167	-46.204%
2024-05-30	10.40	10.55	10.35	10.53	+3.642%	20	4,102	-44.824%
2024-05-29	10.45	10.45	9.96	10.16	-6.703%	31	4,114	-42.815%
2024-05-28	11.50	11.50	10.89	10.89	-7.319%	30	4,097	-46.648%
2024-05-24	11.65	11.75	11.65	11.75	+2.174%	8	4,067	-50.553%
2024-05-23	11.60	11.60	11.50	11.50	-3.361%	3	4,068	-49.478%
2024-05-22	12.06	12.06	11.90	11.90	-2.058%	32	4,068	-51.176%
2024-05-21	11.90	12.15	11.90	12.15	+3.229%	21	4,098	-52.181%
2024-05-20	11.88	11.93	11.50	11.77	-1.092%	22	4,080	-50.637%
2024-05-17	11.90	11.90	11.90	11.90	-4.800%	56	4,096	-51.176%
2024-05-16	12.65	12.70	12.50	12.50	0.000%	6	4,068	-53.520%
2024-05-15	12.35	12.60	12.35	12.50	+5.574%	18	4,072	-53.520%
2024-05-14	11.64	11.84	11.30	11.84	+1.197%	15	4,090	-50.929%
2024-05-13	11.69	11.70	11.40	11.70	+3.540%	49	4,086	-50.342%
2024-05-10	11.30	11.80	11.20	11.30	-3.830%	86	4,103	-48.584%
2024-05-09	11.20	11.75	11.18	11.75	+3.070%	21	4,070	-50.553%
2024-05-08	11.50	11.50	11.40	11.40	-2.146%	2	4,059	-49.035%
2024-05-07	11.60	11.90	11.60	11.65	+5.909%	33	4,057	-50.129%
2024-05-06	11.00	11.10	11.00	11.00	0.000%	9	4,026	-47.182%
2024-05-03	10.76	11.18	10.76	11.00	+8.911%	40	4,022	-47.182%
2024-05-02	10.10	10.10	10.10	10.10	0.000%	5	4,014	-42.475%
2024-05-01	10.00	10.60	10.00	10.10	+2.538%	11	4,009	-42.475%
2024-04-30	10.00	10.20	9.85	9.85	-3.431%	116	4,015	-41.015%
2024-04-29	10.40	10.40	10.20	10.20	+0.493%	10	4,117	-43.039%
2024-04-26	9.80	10.30	9.80	10.15	+1.500%	118	4,121	-42.759%
2024-04-25	9.70	10.00	9.63	10.00	-1.478%	28	4,066	-41.900%
2024-04-24	10.75	10.75	9.80	10.15	-1.456%	24	4,040	-42.759%
2024-04-23	10.90	10.90	10.30	10.30	-2.830%	10	4,022	-43.592%
2024-04-22	10.30	10.88	10.30	10.60	+0.760%	23	4,019	-45.189%
2024-04-18	10.97	11.10	10.50	10.52	-2.593%	114	4,010	-44.772%
2024-04-17	10.80	11.00	10.71	10.80	-0.093%	8	3,898	-46.204%
2024-04-16	10.45	10.81	10.40	10.81	-3.049%	37	3,892	-46.253%
2024-04-15	11.10	11.27	10.85	11.15	-7.392%	52	3,894	-47.892%
2024-04-12	11.75	12.40	11.75	12.04	+0.333%	212	3,848	-51.744%
2024-04-11	11.90	12.00	11.54	12.00	+1.695%	105	3,750	-51.583%
2024-04-10	12.40	12.40	11.77	11.80	-4.839%	66	3,707	-50.763%
2024-04-08	12.50	12.50	12.40	12.40	-1.976%	10	3,644	-53.145%
2024-04-05	12.75	12.75	12.65	12.65	-2.692%	18	3,639	-54.071%
2024-04-04	13.31	13.31	13.00	13.00	+1.167%	2	3,632	-55.308%
2024-04-03	12.50	12.85	12.50	12.85	+0.391%	15	3,631	-54.786%
2024-04-02	13.00	13.10	12.70	12.80	-3.759%	28	3,616	-54.609%
2024-04-01	14.10	14.10	13.30	13.30	-10.738%	20	3,600	-56.316%
2024-03-28	14.85	14.90	14.85	14.90	+2.405%	2	3,590	-61.007%
2024-03-27	14.20	14.55	14.20	14.55	+6.204%	33	3,590	-60.069%
2024-03-25	13.75	13.75	13.70	13.70	-3.860%	6	3,606	-57.591%
2024-03-22	13.80	14.40	13.80	14.25	+5.166%	30	3,612	-59.228%
2024-03-21	13.60	13.60	13.35	13.55	+0.370%	15	3,604	-57.122%
2024-03-20	13.50	13.55	13.20	13.50	+1.504%	5	3,591	-56.963%
2024-03-19	13.45	13.50	13.30	13.30	+1.527%	9	3,586	-56.316%
2024-03-18	13.30	13.55	13.10	13.10	-2.963%	47	3,585	-55.649%
2024-03-15	13.40	13.55	13.40	13.50	0.000%	20	3,590	-56.963%
2024-03-14	13.96	14.00	13.40	13.50	-6.574%	42	3,590	-56.963%
2024-03-13	14.35	14.50	14.35	14.45	-3.667%	21	3,576	-59.792%
2024-03-12	15.00	15.00	15.00	15.00	-1.961%	40	3,568	-61.267%
2024-03-11	15.60	15.60	15.30	15.30	-1.923%	7	3,560	-62.026%
2024-03-08	15.60	15.60	15.60	15.60	+0.645%	4	3,557	-62.756%
2024-03-07	16.09	16.20	15.10	15.50	-1.587%	19	3,555	-62.516%
2024-03-06	15.40	15.75	15.04	15.75	+6.061%	46	3,552	-63.111%
2024-03-05	14.90	15.50	14.85	14.85	+4.577%	430	3,597	-60.875%
2024-03-04	14.00	14.40	14.00	14.20	+2.899%	20	3,992	-59.085%
2024-03-01	13.60	14.35	12.70	13.80	-1.075%	88	4,000	-57.899%
2024-02-29	13.85	14.20	13.85	13.95	+3.717%	9	4,020	-58.351%
2024-02-28	13.45	13.45	13.45	13.45	-0.370%	1	4,013	-56.803%
2024-02-27	13.50	13.50	13.50	13.50	-0.735%	1	4,012	-56.963%
2024-02-26	14.25	14.25	13.60	13.60	+1.644%	12	4,011	-57.279%
2024-02-23	12.83	13.50	12.83	13.38	+2.137%	98	4,000	-56.577%
2024-02-22	13.23	13.23	12.90	13.10	+2.344%	10	4,021	-55.649%
2024-02-21	13.35	13.35	12.80	12.80	-3.759%	19	4,023	-54.609%
2024-02-20	13.40	13.40	13.30	13.30	+0.377%	27	4,004	-56.316%
2024-02-16	13.30	13.47	13.25	13.25	-2.574%	10	3,972	-56.151%
2024-02-15	14.15	14.15	13.52	13.60	+2.642%	21	3,972	-57.279%
2024-02-14	13.40	13.50	13.24	13.25	-1.487%	259	3,953	-56.151%
2024-02-13	14.00	14.00	13.30	13.45	-6.791%	149	3,858	-56.803%
2024-02-12	14.00	14.45	13.95	14.43	+3.071%	48	3,721	-59.737%
2024-02-09	14.00	14.10	14.00	14.00	-1.060%	3	3,707	-58.500%
2024-02-08	14.40	14.40	14.10	14.15	-5.351%	79	3,706	-58.940%
2024-02-07	14.95	14.95	14.95	14.95	+0.336%	1	3,627	-61.137%
2024-02-06	14.80	14.90	14.75	14.90	+3.472%	59	3,626	-61.007%
2024-02-05	15.10	15.10	14.40	14.40	-7.514%	50	3,582	-59.653%
2024-02-02	16.40	16.40	15.57	15.57	-6.205%	15	3,535	-62.685%
2024-02-01	17.00	17.50	16.60	16.60	+4.997%	127	3,533	-65.000%
2024-01-31	16.35	16.35	15.70	15.81	+3.333%	4	3,538	-63.251%
2024-01-30	15.00	15.30	15.00	15.30	+3.729%	10	3,536	-62.026%
2024-01-29	14.50	14.75	14.50	14.75	+6.498%	3	3,545	-60.610%
2024-01-26	13.70	14.25	13.70	13.85	-2.943%	6	3,548	-58.051%
2024-01-25	14.00	14.40	14.00	14.27	+5.314%	21	3,542	-59.285%
2024-01-24	14.30	14.30	13.50	13.55	-4.577%	551	3,523	-57.122%
2024-01-23	14.52	14.52	14.10	14.20	-4.634%	15	2,984	-59.085%
2024-01-22	15.20	15.20	14.55	14.89	+3.403%	81	2,975	-60.981%
2024-01-19	14.30	14.65	14.20	14.40	+0.699%	118	2,958	-59.653%
2024-01-18	14.70	14.70	14.30	14.30	-2.721%	14	2,842	-59.371%
2024-01-17	14.80	14.80	14.65	14.70	-2.000%	5	2,828	-60.476%
2024-01-16	15.80	15.80	14.55	15.00	-7.407%	40	2,831	-61.267%
2024-01-12	16.30	16.40	16.20	16.20	+1.504%	403	2,795	-64.136%
2024-01-11	16.40	16.40	15.75	15.96	-2.683%	29	2,795	-63.596%
2024-01-10	16.80	16.80	16.40	16.40	-4.373%	21	2,788	-64.573%
2024-01-08	16.05	17.35	16.05	17.15	+4.573%	12	2,775	-66.122%
2024-01-05	16.60	17.40	16.40	16.40	-5.312%	6	2,783	-64.573%
2024-01-04	17.75	17.75	17.05	17.32	-6.882%	41	2,779	-66.455%
2024-01-03	17.30	18.60	17.30	18.60	+4.085%	7	2,770	-68.763%
2024-01-02	18.20	18.65	17.87	17.87	-5.947%	10	2,775	-67.487%
2023-12-29	19.25	19.25	19.00	19.00	-2.364%	4	2,778	-69.421%
2023-12-28	19.46	19.46	19.46	19.46	-1.717%	3	2,778	-70.144%
2023-12-27	19.00	20.10	18.00	19.80	+9.211%	54	2,781	-70.657%
2023-12-26	18.50	18.50	18.13	18.13	-0.929%	2	2,804	-67.954%
2023-12-22	18.80	18.80	18.30	18.30	-3.987%	5	2,801	-68.251%
2023-12-20	19.08	19.08	19.06	19.06	+2.749%	9	2,801	-69.517%
2023-12-19	18.75	18.75	18.55	18.55	+1.090%	7	2,808	-68.679%
2023-12-18	18.00	18.35	18.00	18.35	-4.675%	10	2,811	-68.338%
2023-12-15	19.05	19.65	19.00	19.25	+4.905%	170	2,812	-69.818%
2023-12-14	17.80	19.24	17.55	18.35	+6.500%	99	2,736	-68.338%
2023-12-13	16.40	18.50	16.03	17.23	+8.365%	96	2,758	-66.280%
2023-12-12	15.80	15.90	15.80	15.90	-2.154%	8	2,824	-63.459%
2023-12-11	15.05	16.25	15.05	16.25	+2.201%	12	2,822	-64.246%
2023-12-08	16.50	16.50	15.30	15.90	-4.332%	39	2,824	-63.459%
2023-12-07	16.60	16.62	16.60	16.62	-2.235%	34	2,844	-65.042%
2023-12-06	16.56	17.21	16.45	17.00	+6.583%	31	2,844	-65.824%
2023-12-05	15.90	16.13	15.70	15.95	+6.475%	105	2,843	-63.574%
2023-12-04	14.80	15.00	14.80	14.98	+0.875%	9	2,849	-61.215%
2023-12-01	14.50	14.85	14.50	14.85	+6.071%	4	2,840	-60.875%
2023-11-30	14.30	14.70	14.00	14.00	-5.085%	115	2,844	-58.500%
2023-11-29	14.85	14.85	14.41	14.75	+3.654%	206	2,935	-60.610%
2023-11-28	14.44	14.55	14.23	14.23	+0.922%	33	3,137	-59.171%
2023-11-27	14.10	14.10	14.10	14.10	+1.439%	1	3,106	-58.794%
2023-11-24	13.80	14.00	13.75	13.90	+2.583%	305	3,105	-58.201%
2023-11-22	13.95	13.95	13.55	13.55	-2.518%	2	2,800	-57.122%
2023-11-21	14.15	14.28	13.60	13.90	-0.215%	10	2,800	-58.201%
2023-11-20	13.75	13.93	13.61	13.93	+3.955%	28	2,794	-58.291%
2023-11-17	13.45	13.45	13.40	13.40	-1.832%	2	2,787	-56.642%
2023-11-16	13.75	13.90	13.50	13.65	+0.738%	45	2,787	-57.436%
2023-11-15	13.50	13.60	13.15	13.55	-1.455%	211	2,772	-57.122%
2023-11-14	13.50	14.24	13.50	13.75	+4.642%	31	2,575	-57.745%
2023-11-13	13.40	13.50	13.05	13.14	-2.667%	20	2,566	-55.784%
2023-11-10	13.45	13.85	13.45	13.50	+0.297%	5	2,553	-56.963%
2023-11-09	14.00	14.00	13.00	13.46	-7.172%	40	2,551	-56.835%
2023-11-08	13.65	14.50	13.65	14.50	+6.618%	7	2,526	-59.931%
2023-11-07	13.10	13.78	13.10	13.60	+7.510%	14	2,527	-57.279%