Dark

TLT20260116C93
TLT Jan 16 2026 93.00 Call (TLT260116C00093000)
option OPRA

EOD

May 8, 2025

2.68-10.667%(-0.32)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.95	2.95	2.65	2.68	-10.667%	141	7,718	0.000%
2025-05-07	3.00	3.00	3.00	3.00	+5.634%	7	7,747	-10.667%
2025-05-06	2.61	2.84	2.60	2.84	+4.029%	51	7,747	-5.634%
2025-05-05	2.74	2.81	2.73	2.73	-6.826%	12	7,744	-1.832%
2025-05-02	2.93	2.93	2.83	2.93	-9.846%	54	7,743	-8.532%
2025-05-01	3.56	3.56	3.20	3.25	-7.143%	10	7,761	-17.538%
2025-04-30	3.80	3.80	3.50	3.50	-10.486%	14	7,759	-23.429%
2025-04-29	3.91	3.91	3.91	3.91	+8.611%	6	7,753	-31.458%
2025-04-28	3.45	3.60	3.45	3.60	+3.746%	9	7,758	-25.556%
2025-04-25	3.50	3.50	3.47	3.47	+3.582%	10	7,755	-22.767%
2025-04-24	3.31	3.35	3.25	3.35	+4.688%	42	7,778	-20.000%
2025-04-23	3.67	3.67	3.20	3.20	+8.844%	1,045	7,778	-16.250%
2025-04-22	3.00	3.00	2.90	2.94	+4.255%	72	6,790	-8.844%
2025-04-21	2.96	3.05	2.82	2.82	-10.476%	100	6,825	-4.965%
2025-04-17	3.43	3.43	3.15	3.15	-8.696%	2	6,863	-14.921%
2025-04-16	3.35	3.45	3.30	3.45	-1.429%	47	6,863	-22.319%
2025-04-15	3.51	3.60	3.40	3.50	-4.110%	19	6,863	-23.429%
2025-04-14	3.70	3.70	3.60	3.65	+3.399%	31	6,850	-26.575%
2025-04-11	3.26	3.80	3.26	3.53	+3.824%	62	6,833	-24.079%
2025-04-10	3.70	3.85	3.40	3.40	-15.000%	341	6,843	-21.176%
2025-04-09	3.80	4.10	3.55	4.00	+2.564%	1,244	6,530	-33.000%
2025-04-08	3.84	4.30	3.84	3.90	-7.143%	197	6,685	-31.282%
2025-04-07	4.90	5.08	4.20	4.20	-22.509%	183	6,806	-36.190%
2025-04-04	5.40	5.92	5.35	5.42	+12.917%	1,000	6,759	-50.554%
2025-04-03	5.00	5.05	4.60	4.80	+9.091%	319	6,770	-44.167%
2025-04-02	4.88	4.88	4.10	4.40	-4.139%	47	6,667	-39.091%
2025-04-01	4.50	4.70	4.50	4.59	+9.286%	5	6,654	-41.612%
2025-03-31	4.30	4.43	4.20	4.20	+6.870%	49	6,656	-36.190%
2025-03-28	3.85	3.93	3.85	3.93	+15.249%	806	6,651	-31.807%
2025-03-27	3.44	3.45	3.38	3.41	-6.061%	417	6,984	-21.408%
2025-03-26	3.56	3.72	3.45	3.63	-3.714%	14	6,610	-26.171%
2025-03-25	3.65	3.78	3.55	3.77	0.000%	62	6,601	-28.912%
2025-03-24	3.95	3.95	3.70	3.77	-9.157%	99	6,599	-28.912%
2025-03-21	4.50	4.50	4.15	4.15	-7.982%	120	6,658	-35.422%
2025-03-20	5.10	5.10	4.50	4.51	+1.121%	27	6,683	-40.576%
2025-03-19	4.40	4.46	4.25	4.46	-0.889%	55	6,698	-39.910%
2025-03-18	4.25	4.50	4.25	4.50	+2.273%	14	6,696	-40.444%
2025-03-17	4.50	4.68	4.40	4.40	+0.917%	98	6,684	-39.091%
2025-03-14	4.29	4.36	4.25	4.36	-2.022%	26	6,674	-38.532%
2025-03-13	4.05	4.65	4.00	4.45	+3.488%	33	6,673	-39.775%
2025-03-12	4.30	4.38	4.20	4.30	-2.935%	36	6,673	-37.674%
2025-03-11	4.70	4.91	4.40	4.43	-3.696%	121	6,663	-39.503%
2025-03-10	4.75	4.95	4.60	4.60	-1.075%	84	6,712	-41.739%
2025-03-07	4.85	4.85	4.60	4.65	-1.064%	222	6,663	-42.366%
2025-03-06	4.40	4.70	4.15	4.70	+4.444%	102	6,678	-42.979%
2025-03-05	4.90	5.00	4.50	4.50	-9.091%	158	6,678	-40.444%
2025-03-04	5.49	5.60	4.80	4.95	-9.836%	1,035	6,638	-45.859%
2025-03-03	4.85	5.52	4.84	5.49	+9.800%	140	6,522	-51.184%
2025-02-28	4.93	5.00	4.80	5.00	+9.890%	236	6,499	-46.400%
2025-02-27	4.65	4.65	4.55	4.55	-8.081%	33	6,533	-41.099%
2025-02-26	4.75	5.02	4.65	4.95	+4.211%	163	6,535	-45.859%
2025-02-25	4.60	4.95	4.60	4.75	+13.095%	1,290	6,455	-43.579%
2025-02-24	4.00	4.28	4.00	4.20	-0.474%	60	5,601	-36.190%
2025-02-21	3.95	4.25	3.95	4.22	+11.936%	38	5,639	-36.493%
2025-02-20	3.70	3.82	3.70	3.77	+0.533%	337	5,638	-28.912%
2025-02-19	3.55	3.75	3.55	3.75	+2.740%	1,248	5,547	-28.533%
2025-02-18	3.72	3.81	3.65	3.65	-9.877%	17	4,327	-26.575%
2025-02-14	4.07	4.15	4.00	4.05	+5.195%	138	4,319	-33.827%
2025-02-13	3.50	3.86	3.50	3.85	+17.378%	628	3,919	-30.390%
2025-02-12	3.00	3.28	3.00	3.28	-9.392%	149	3,919	-18.293%
2025-02-11	3.75	3.75	3.62	3.62	-6.941%	27	3,927	-25.967%
2025-02-10	3.90	4.00	3.89	3.89	+1.039%	1,043	3,915	-31.105%
2025-02-07	3.83	3.91	3.80	3.85	-3.750%	32	2,958	-30.390%
2025-02-06	4.08	4.14	4.00	4.00	-3.614%	40	2,964	-33.000%
2025-02-05	3.98	4.19	3.90	4.15	+17.232%	136	2,994	-35.422%
2025-02-04	3.54	3.54	3.54	3.54	+1.724%	1	2,911	-24.294%
2025-02-03	3.40	3.80	3.40	3.48	+10.476%	263	2,911	-22.989%
2025-01-31	3.45	3.45	3.15	3.15	-9.742%	400	2,742	-14.921%
2025-01-30	3.59	3.62	3.42	3.49	+2.647%	47	2,840	-23.209%
2025-01-29	3.62	3.62	3.30	3.40	-3.134%	13	2,844	-21.176%
2025-01-28	3.39	3.51	3.39	3.51	-1.681%	23	2,844	-23.647%
2025-01-27	3.44	3.62	3.44	3.57	+12.618%	70	2,844	-24.930%
2025-01-24	3.10	3.22	3.10	3.17	+4.276%	210	2,865	-15.457%
2025-01-23	3.05	3.10	3.00	3.04	-10.588%	40	2,797	-11.842%
2025-01-22	3.35	3.40	3.35	3.40	-4.225%	4	2,775	-21.176%
2025-01-21	3.50	3.60	3.50	3.55	+9.231%	10	2,776	-24.507%
2025-01-17	3.60	3.60	3.25	3.25	-7.143%	54	2,759	-17.538%
2025-01-16	3.25	3.50	3.25	3.50	+3.245%	21	2,759	-23.429%
2025-01-15	3.25	3.39	3.15	3.39	+21.071%	80	2,778	-20.944%
2025-01-14	2.94	2.94	2.80	2.80	-2.778%	55	2,712	-4.286%
2025-01-13	3.10	3.10	2.88	2.88	-5.574%	87	2,657	-6.944%
2025-01-10	2.92	3.11	2.88	3.05	-4.688%	64	2,643	-12.131%
2025-01-08	2.91	3.25	2.91	3.20	+4.918%	138	2,560	-16.250%
2025-01-07	3.30	3.30	3.05	3.05	-12.857%	151	2,560	-12.131%
2025-01-06	3.40	3.50	3.30	3.50	-4.110%	54	2,543	-23.429%
2025-01-03	3.73	3.74	3.65	3.65	-1.351%	12	2,568	-26.575%
2025-01-02	4.00	4.00	3.67	3.70	-1.333%	14	2,565	-27.568%
2024-12-31	4.05	4.05	3.70	3.75	-4.580%	38	2,568	-28.533%
2024-12-30	4.00	4.00	3.90	3.93	+5.930%	76	2,568	-31.807%
2024-12-27	3.90	3.94	3.71	3.71	-8.168%	48	2,608	-27.763%
2024-12-26	3.90	4.04	3.90	4.04	-3.810%	40	2,611	-33.663%
2024-12-24	3.85	4.20	3.80	4.20	+5.000%	108	2,578	-36.190%
2024-12-23	4.25	4.30	4.00	4.00	-8.046%	119	2,578	-33.000%
2024-12-20	4.42	4.55	4.35	4.35	+2.353%	28	2,621	-38.391%
2024-12-19	4.54	4.55	4.10	4.25	-11.826%	214	2,641	-36.941%
2024-12-18	5.25	5.40	4.75	4.82	-10.575%	249	2,501	-44.398%
2024-12-17	5.35	5.50	5.31	5.39	+1.698%	40	2,420	-50.278%
2024-12-16	5.35	5.36	5.25	5.30	+1.533%	564	1,987	-49.434%
2024-12-13	5.45	5.45	5.15	5.22	-5.946%	128	1,987	-48.659%
2024-12-12	5.80	5.80	5.55	5.55	-8.264%	60	1,968	-51.712%
2024-12-11	6.35	6.35	6.00	6.05	-8.748%	122	1,969	-55.702%
2024-12-10	6.59	6.65	6.50	6.63	-2.212%	24	1,961	-59.578%
2024-12-09	7.00	7.02	6.78	6.78	-5.307%	29	1,965	-60.472%
2024-12-06	7.55	7.55	7.15	7.16	-2.186%	38	1,962	-62.570%
2024-12-05	7.30	7.32	7.30	7.32	+0.274%	5	1,957	-63.388%
2024-12-04	7.00	7.30	7.00	7.30	+6.569%	9	1,957	-63.288%
2024-12-03	7.36	7.36	6.85	6.85	-6.803%	13	1,960	-60.876%
2024-12-02	7.00	7.55	7.00	7.35	+3.521%	27	1,960	-63.537%
2024-11-29	6.92	7.10	6.92	7.10	+5.812%	8	1,958	-62.254%
2024-11-27	6.76	6.80	6.60	6.71	+4.844%	65	1,944	-60.060%
2024-11-26	6.30	6.40	6.15	6.40	-2.736%	15	1,944	-58.125%
2024-11-25	6.40	6.65	6.30	6.58	+17.500%	60	1,937	-59.271%
2024-11-22	5.56	5.60	5.56	5.60	+0.901%	22	1,944	-52.143%
2024-11-21	5.50	5.60	5.45	5.55	-1.596%	7	1,943	-51.712%
2024-11-20	5.55	5.86	5.55	5.64	-3.590%	47	1,943	-52.482%
2024-11-19	5.85	5.90	5.80	5.85	+4.464%	10	1,944	-54.188%
2024-11-18	5.25	5.60	5.25	5.60	0.000%	76	1,942	-52.143%
2024-11-15	5.30	5.75	5.30	5.60	-0.356%	78	1,990	-52.143%
2024-11-14	5.61	5.85	5.61	5.62	+5.441%	106	1,982	-52.313%
2024-11-13	5.95	5.95	5.25	5.33	-7.304%	116	2,025	-49.719%
2024-11-12	5.98	6.05	5.65	5.75	-10.156%	35	2,041	-53.391%
2024-11-11	6.19	6.40	6.10	6.40	-0.467%	35	2,018	-58.125%
2024-11-08	6.50	6.75	6.30	6.43	+3.045%	170	2,025	-58.320%
2024-11-07	5.77	6.24	5.77	6.24	+10.442%	38	2,018	-57.051%
2024-11-06	5.45	5.75	5.40	5.65	-18.116%	180	1,991	-52.566%
2024-11-05	6.65	7.05	6.45	6.90	+3.916%	94	1,951	-61.159%
2024-11-04	7.05	7.05	6.64	6.64	+5.230%	9	1,941	-59.639%
2024-11-01	7.10	7.10	6.31	6.31	-11.748%	96	1,941	-57.528%
2024-10-31	7.05	7.30	6.80	7.15	+1.707%	186	1,915	-62.517%
2024-10-30	7.30	7.44	7.00	7.03	+1.884%	60	1,864	-61.878%
2024-10-29	6.50	6.90	6.48	6.90	+1.770%	67	1,850	-61.159%
2024-10-28	6.95	6.95	6.60	6.78	-2.446%	81	1,844	-60.472%
2024-10-25	7.40	7.40	6.90	6.95	-5.055%	58	1,808	-61.439%
2024-10-24	7.34	7.43	7.25	7.32	+4.571%	115	1,788	-63.388%
2024-10-23	6.68	7.16	6.68	7.00	-2.778%	175	1,755	-61.714%
2024-10-22	7.35	7.45	7.03	7.20	0.000%	155	1,733	-62.778%
2024-10-21	7.61	7.61	7.10	7.20	-9.434%	557	1,702	-62.778%
2024-10-18	7.94	7.95	7.94	7.95	+0.633%	202	1,600	-66.289%
2024-10-17	8.00	8.00	7.90	7.90	-8.140%	36	1,501	-66.076%
2024-10-16	8.65	8.80	8.60	8.60	+2.994%	7	1,474	-68.837%
2024-10-15	8.25	8.41	8.25	8.35	+10.890%	10	1,477	-67.904%
2024-10-14	8.19	8.19	7.31	7.53	-3.462%	108	1,479	-64.409%
2024-10-11	7.74	8.05	7.70	7.80	-2.378%	116	1,489	-65.641%
2024-10-10	7.60	8.00	7.22	7.99	+1.783%	35	1,441	-66.458%
2024-10-09	8.05	8.06	7.85	7.85	-2.363%	16	1,414	-65.860%
2024-10-08	7.95	8.10	7.81	8.04	-0.741%	67	1,403	-66.667%
2024-10-07	8.15	8.28	8.05	8.10	-4.481%	75	1,384	-66.914%
2024-10-04	8.55	8.75	8.48	8.48	-8.324%	244	1,331	-68.396%
2024-10-03	9.65	9.65	9.20	9.25	-5.612%	12	1,240	-71.027%
2024-10-02	9.50	9.80	9.50	9.80	-5.950%	6	1,240	-72.653%
2024-10-01	10.42	10.42	10.42	10.42	+6.327%	1	1,234	-74.280%
2024-09-30	10.25	10.25	9.80	9.80	-4.390%	7	1,235	-72.653%
2024-09-27	10.30	10.30	10.20	10.25	+6.108%	16	1,230	-73.854%
2024-09-26	9.87	9.87	9.66	9.66	-2.424%	21	1,224	-72.257%
2024-09-25	9.86	9.90	9.86	9.90	+1.538%	18	1,223	-72.929%
2024-09-24	9.75	9.75	9.75	9.75	-8.365%	4	1,216	-72.513%
2024-09-23	9.86	10.64	9.86	10.64	+0.094%	4	1,212	-74.812%
2024-09-20	10.63	10.63	10.63	10.63	-0.654%	2	1,211	-74.788%
2024-09-19	10.55	10.70	10.45	10.70	-4.550%	13	1,211	-74.953%
2024-09-18	11.20	11.40	11.20	11.21	-6.971%	7	1,222	-76.093%
2024-09-17	12.05	12.05	12.05	12.05	-1.633%	2	1,229	-77.759%
2024-09-16	11.84	12.25	11.84	12.25	+4.433%	22	1,231	-78.122%
2024-09-13	11.80	11.80	11.73	11.73	-0.170%	10	1,223	-77.153%
2024-09-12	11.45	11.75	11.45	11.75	-0.424%	6	1,218	-77.191%
2024-09-11	12.15	12.15	11.75	11.80	-0.422%	343	1,214	-77.288%
2024-09-10	11.60	11.85	11.60	11.85	+5.333%	13	919	-77.384%
2024-09-09	11.05	11.32	11.00	11.25	+0.536%	9	919	-76.178%
2024-09-06	11.00	11.70	11.00	11.19	+0.359%	10	924	-76.050%
2024-09-05	11.05	11.24	11.02	11.15	+7.729%	24	924	-75.964%
2024-09-04	10.35	10.35	10.35	10.35	+2.475%	1	934	-74.106%
2024-09-03	9.80	10.15	9.80	10.10	+8.021%	4	934	-73.465%
2024-08-30	9.55	9.55	9.24	9.35	-5.460%	26	935	-71.337%
2024-08-29	9.70	9.89	9.70	9.89	-1.199%	15	935	-72.902%
2024-08-28	10.11	10.11	10.01	10.01	-1.087%	5	929	-73.227%
2024-08-27	10.25	10.25	9.85	10.12	-3.158%	8	929	-73.518%
2024-08-26	10.65	10.68	10.45	10.45	-0.476%	4	932	-74.354%
2024-08-23	10.60	10.73	10.50	10.50	+2.240%	64	935	-74.476%
2024-08-22	10.40	10.40	10.20	10.27	-7.059%	9	951	-73.905%
2024-08-21	11.20	11.20	11.05	11.05	+2.315%	6	946	-75.747%
2024-08-20	10.45	10.80	10.45	10.80	+3.746%	6	942	-75.185%
2024-08-19	10.40	10.50	10.40	10.41	+3.996%	6	941	-74.256%
2024-08-16	10.20	10.20	9.65	10.01	+2.143%	10	944	-73.227%
2024-08-15	9.55	9.80	9.55	9.80	-7.547%	2	947	-72.653%
2024-08-14	10.50	10.60	10.50	10.60	+3.922%	3	947	-74.717%
2024-08-13	9.95	10.20	9.95	10.20	+5.155%	15	949	-73.725%
2024-08-12	9.55	9.75	9.39	9.70	+2.105%	14	956	-72.371%
2024-08-09	9.55	9.65	9.35	9.50	+7.345%	14	952	-71.789%
2024-08-08	8.85	8.91	8.80	8.85	-3.279%	14	948	-69.718%
2024-08-07	9.38	9.55	8.95	9.15	-8.040%	15	946	-70.710%
2024-08-06	10.35	10.35	9.80	9.95	-13.478%	22	941	-73.065%
2024-08-05	12.00	12.05	11.10	11.50	+9.524%	42	916	-76.696%
2024-08-02	10.05	10.80	9.45	10.50	+13.514%	192	932	-74.476%
2024-08-01	8.70	9.30	8.70	9.25	+10.778%	39	965	-71.027%
2024-07-31	8.50	8.55	8.35	8.35	+2.328%	47	991	-67.904%
2024-07-30	8.25	8.30	8.16	8.16	-0.488%	23	1,038	-67.157%
2024-07-29	8.26	8.26	8.20	8.20	+4.459%	18	1,037	-67.317%
2024-07-26	8.10	8.10	7.75	7.85	+1.290%	60	1,049	-65.860%
2024-07-25	7.61	7.95	7.61	7.75	+3.333%	10	1,053	-65.419%
2024-07-24	7.80	7.89	7.35	7.50	-6.250%	93	1,050	-64.267%
2024-07-23	8.14	8.14	8.00	8.00	+1.266%	12	985	-66.500%
2024-07-22	8.45	8.45	7.89	7.90	-3.067%	36	973	-66.076%
2024-07-19	8.22	8.22	8.05	8.15	-4.343%	22	943	-67.117%
2024-07-18	8.70	8.70	8.52	8.52	-0.930%	2	936	-68.545%
2024-07-17	8.60	8.60	8.60	8.60	-4.444%	1	934	-68.837%
2024-07-16	8.35	9.00	8.35	9.00	+10.429%	15	935	-70.222%
2024-07-15	8.12	8.40	7.98	8.15	-4.005%	39	933	-67.117%
2024-07-12	8.50	8.50	8.49	8.49	+1.677%	14	894	-68.433%
2024-07-11	8.58	8.71	8.35	8.35	+3.470%	26	890	-67.904%
2024-07-10	8.20	8.25	8.05	8.07	+3.462%	6	909	-66.791%
2024-07-09	7.80	7.80	7.80	7.80	-5.455%	1	910	-65.641%
2024-07-08	8.15	8.32	8.15	8.25	-2.367%	17	911	-67.515%
2024-07-05	7.90	8.45	7.90	8.45	+7.643%	12	896	-68.284%
2024-07-03	7.85	7.85	7.85	7.85	+8.276%	6	888	-65.860%
2024-07-02	7.60	7.60	7.20	7.25	+3.571%	10	888	-63.034%
2024-07-01	7.25	7.25	6.90	7.00	-12.171%	29	879	-61.714%
2024-06-28	8.50	8.50	7.80	7.97	-5.680%	25	867	-66.374%
2024-06-27	8.78	8.78	8.42	8.45	-0.938%	10	853	-68.284%
2024-06-26	8.40	8.90	8.40	8.53	-4.157%	12	849	-68.581%
2024-06-25	8.90	8.90	8.90	8.90	+2.181%	1	837	-69.888%
2024-06-24	8.75	8.75	8.71	8.71	-1.023%	21	837	-69.231%
2024-06-21	8.80	8.80	8.80	8.80	-0.565%	4	840	-69.545%
2024-06-20	8.60	8.85	8.60	8.85	-1.667%	2	838	-69.718%
2024-06-18	8.90	9.00	8.80	9.00	+2.273%	3	835	-70.222%
2024-06-17	8.75	9.04	8.55	8.80	-5.376%	58	835	-69.545%
2024-06-14	9.15	9.30	9.13	9.30	+8.014%	10	785	-71.183%
2024-06-13	8.57	8.61	7.86	8.61	+5.000%	14	785	-68.873%
2024-06-12	8.25	8.67	8.20	8.20	+9.333%	27	784	-67.317%
2024-06-11	7.50	7.50	7.50	7.50	-2.597%	10	800	-64.267%
2024-06-10	7.21	7.70	7.21	7.70	-3.023%	16	810	-65.195%
2024-06-07	8.00	8.00	7.94	7.94	-12.265%	46	808	-66.247%
2024-06-06	8.85	9.05	8.76	9.05	+2.260%	9	799	-70.387%
2024-06-05	8.40	8.95	8.40	8.85	+5.357%	143	792	-69.718%
2024-06-04	8.40	8.40	8.04	8.40	+12.000%	12	825	-68.095%
2024-06-03	7.50	7.50	7.50	7.50	+16.279%	2	827	-64.267%
2024-05-29	6.53	6.53	6.45	6.45	-9.916%	2	829	-58.450%
2024-05-28	7.65	7.65	7.15	7.16	-3.634%	12	827	-62.570%
2024-05-24	7.43	7.43	7.43	7.43	-0.268%	20	805	-63.930%
2024-05-23	7.50	7.65	7.40	7.45	-4.487%	18	799	-64.027%
2024-05-21	7.82	7.82	7.80	7.80	+0.906%	2	799	-65.641%
2024-05-17	7.90	7.90	7.51	7.73	-6.303%	66	797	-65.330%
2024-05-16	8.28	8.35	8.25	8.25	+1.852%	11	796	-67.515%
2024-05-15	8.05	8.22	8.05	8.10	+7.285%	3	791	-66.914%
2024-05-14	7.55	7.55	7.55	7.55	+2.027%	10	794	-64.503%
2024-05-13	7.40	7.40	7.40	7.40	-3.268%	10	804	-63.784%
2024-05-10	7.85	7.85	7.65	7.65	-1.163%	4	814	-64.967%
2024-05-07	7.45	7.74	7.45	7.74	+6.465%	19	812	-65.375%
2024-05-06	6.93	7.27	6.93	7.27	+9.323%	19	797	-63.136%
2024-05-01	6.73	6.73	6.65	6.65	+5.556%	7	784	-59.699%
2024-04-30	6.35	6.37	6.30	6.30	-4.545%	6	777	-57.460%
2024-04-29	6.56	6.60	6.56	6.60	+4.928%	102	771	-59.394%
2024-04-26	6.50	6.50	6.29	6.29	+1.780%	42	670	-57.393%
2024-04-25	6.20	6.20	6.18	6.18	-4.186%	3	689	-56.634%
2024-04-24	6.38	6.45	6.38	6.45	-4.444%	2	688	-58.450%
2024-04-23	6.81	6.82	6.61	6.75	+3.846%	7	686	-60.296%
2024-04-19	6.50	6.50	6.50	6.50	-3.704%	1	687	-58.769%
2024-04-18	6.62	6.75	6.62	6.75	-0.148%	3	687	-60.296%
2024-04-17	6.80	6.95	6.65	6.76	-3.429%	17	686	-60.355%
2024-04-16	6.70	7.00	6.70	7.00	-0.285%	7	691	-61.714%
2024-04-15	7.40	7.44	6.98	7.02	-10.115%	23	686	-61.823%
2024-04-12	8.00	8.00	7.35	7.81	+2.359%	32	681	-65.685%
2024-04-11	7.96	8.05	7.52	7.63	-0.909%	55	671	-64.875%
2024-04-10	8.11	8.11	7.70	7.70	-8.876%	12	618	-65.195%
2024-04-09	8.50	8.50	8.45	8.45	+2.424%	10	614	-68.284%
2024-04-08	8.25	8.25	8.25	8.25	-2.941%	3	624	-67.515%
2024-04-05	8.45	8.50	8.45	8.50	-1.163%	26	621	-68.471%
2024-04-04	8.84	8.84	8.60	8.60	+1.176%	3	608	-68.837%
2024-04-03	8.55	8.55	8.25	8.50	-2.857%	4	611	-68.471%
2024-04-02	8.60	9.00	8.60	8.75	-2.235%	47	611	-69.371%
2024-04-01	9.20	9.25	8.95	8.95	-8.673%	14	564	-70.056%
2024-03-28	10.25	10.25	9.75	9.80	-2.874%	9	560	-72.653%
2024-03-27	10.50	10.50	9.90	10.09	+7.113%	7	560	-73.439%
2024-03-26	9.42	9.42	9.42	9.42	-0.842%	1	559	-71.550%
2024-03-25	9.50	9.50	9.50	9.50	-3.259%	4	558	-71.789%
2024-03-22	9.80	9.82	9.79	9.82	+5.933%	10	554	-72.709%
2024-03-21	8.90	9.36	8.90	9.27	+0.871%	14	549	-71.090%
2024-03-20	9.00	9.19	8.75	9.19	+2.111%	10	545	-70.838%
2024-03-19	9.05	9.05	9.00	9.00	0.000%	21	537	-70.222%
2024-03-18	9.05	9.20	9.00	9.00	-1.639%	19	516	-70.222%
2024-03-15	9.05	9.23	9.00	9.15	0.000%	24	493	-70.710%
2024-03-14	9.20	9.20	9.15	9.15	-8.500%	7	493	-70.710%
2024-03-13	9.85	10.00	9.85	10.00	-1.961%	2	492	-73.200%
2024-03-12	7.75	10.24	7.75	10.20	+5.155%	33	491	-73.725%
2024-03-04	9.32	9.70	9.32	9.70	+2.105%	24	517	-72.371%
2024-03-01	9.21	9.50	9.21	9.50	-1.247%	6	523	-71.789%
2024-02-29	9.65	9.65	9.44	9.62	+6.770%	28	524	-72.141%
2024-02-28	9.25	9.25	9.01	9.01	+0.670%	3	550	-70.255%
2024-02-27	9.30	9.30	8.95	8.95	-3.763%	11	549	-70.056%
2024-02-26	9.33	9.33	9.14	9.30	-2.105%	41	538	-71.183%
2024-02-23	9.20	9.70	9.20	9.50	+9.827%	80	577	-71.789%
2024-02-21	9.20	9.20	8.65	8.65	-6.486%	33	558	-69.017%
2024-02-20	9.17	9.25	9.17	9.25	-0.538%	5	525	-71.027%
2024-02-16	9.42	9.55	9.10	9.30	-0.853%	126	499	-71.183%
2024-02-15	9.80	9.90	9.38	9.38	-1.780%	136	499	-71.429%
2024-02-14	9.00	9.55	9.00	9.55	+3.804%	13	363	-71.937%
2024-02-13	9.54	9.54	9.20	9.20	-10.244%	28	352	-70.870%
2024-02-12	9.81	10.25	9.80	10.25	+2.500%	11	329	-73.854%
2024-02-09	9.82	10.00	9.72	10.00	+1.523%	5	320	-73.200%
2024-02-08	10.00	10.00	9.85	9.85	-3.902%	4	315	-72.792%
2024-02-07	10.25	10.25	10.25	10.25	+0.985%	2	311	-73.854%
2024-02-05	10.17	10.17	10.15	10.15	-10.965%	2	309	-73.596%
2024-02-02	11.19	11.40	10.94	11.40	-5.394%	9	307	-76.491%
2024-02-01	12.05	12.05	12.05	12.05	+6.167%	2	298	-77.759%
2024-01-31	11.35	11.35	11.35	11.35	+8.302%	1	296	-76.388%
2024-01-30	10.48	10.48	10.48	10.48	-1.596%	3	295	-74.427%
2024-01-29	10.70	10.70	10.65	10.65	+12.579%	10	292	-74.836%
2024-01-26	9.46	9.46	9.46	9.46	+0.638%	10	282	-71.670%
2024-01-25	9.88	9.88	9.40	9.40	-2.083%	12	272	-71.489%
2024-01-24	9.60	9.60	9.60	9.60	-1.840%	3	280	-72.083%
2024-01-23	10.00	10.00	9.78	9.78	-3.168%	6	277	-72.597%
2024-01-19	9.55	10.10	9.53	10.10	+2.538%	5	271	-73.465%
2024-01-18	10.00	10.10	9.85	9.85	-11.261%	40	270	-72.792%
2024-01-11	11.10	11.10	11.10	11.10	-7.113%	10	271	-75.856%
2024-01-05	12.50	12.50	11.95	11.95	-9.470%	11	281	-77.573%
2024-01-02	13.15	13.60	13.15	13.20	-5.714%	21	270	-79.697%
2023-12-29	14.00	14.00	14.00	14.00	+5.422%	10	241	-80.857%
2023-12-22	13.28	13.28	13.28	13.28	-4.460%	1	242	-79.819%
2023-12-19	13.90	13.90	13.90	13.90	+3.346%	1	242	-80.719%
2023-12-15	13.45	13.45	13.45	13.45	-0.370%	1	241	-80.074%
2023-12-14	13.00	13.50	13.00	13.50	+8.000%	3	242	-80.148%
2023-12-13	12.50	12.50	12.50	12.50	+10.132%	1	242	-78.560%
2023-12-11	11.45	11.45	11.17	11.35	-5.021%	8	242	-76.388%
2023-12-08	12.00	12.00	11.95	11.95	+0.674%	26	239	-77.573%
2023-12-05	11.87	11.87	11.87	11.87	+10.935%	1	213	-77.422%
2023-12-04	10.83	10.83	10.70	10.70	-3.604%	13	212	-74.953%
2023-12-01	11.00	13.00	11.00	11.10	+5.413%	21	199	-75.856%
2023-11-30	10.53	10.53	10.53	10.53	-2.047%	1	179	-74.549%
2023-11-29	10.59	11.47	10.59	10.75	+4.268%	66	179	-75.070%
2023-11-27	10.05	10.31	10.05	10.31	+1.277%	7	115	-74.006%
2023-11-22	10.18	10.18	10.18	10.18	+5.821%	7	101	-73.674%
2023-11-16	9.62	9.62	9.62	9.62	+5.137%	1	101	-72.141%
2023-11-15	9.15	9.15	9.15	9.15	-3.175%	1	100	-70.710%
2023-11-09	9.45	9.45	9.45	9.45	-6.250%	1	100	-71.640%
2023-11-08	10.20	10.30	10.08	10.08	+5.550%	3	99	-73.413%
2023-11-07	9.55	9.55	9.55	9.55	+3.243%	1	98	-71.937%
2023-11-06	9.25	9.25	9.25	9.25	-2.013%	6	97	-71.027%
2023-11-02	9.44	9.44	9.44	9.44	+5.475%	1	91	-71.610%
2023-11-01	8.95	8.95	8.95	8.95	+5.294%	2	92	-70.056%
2023-10-19	8.50	8.50	8.50	8.50	0.000%	1	94	-68.471%
2023-10-17	8.90	8.90	8.50	8.50	-10.526%	51	94	-68.471%
2023-10-12	9.50	9.50	9.50	9.50	0.000%	1	43	-71.789%
2023-10-04	9.00	9.50	9.00	9.50	-5.000%	2	43	-71.789%
2023-09-26	10.00	10.00	10.00	10.00	-2.724%	2	42	-73.200%
2023-09-25	10.50	10.50	10.28	10.28	-6.545%	3	40	-73.930%
2023-09-22	11.00	11.00	11.00	11.00	+3.286%	10	37	-75.636%
2023-09-21	11.40	11.40	10.65	10.65	-11.250%	6	47	-74.836%
2023-09-20	12.27	12.27	12.00	12.00	0.000%	2	41	-77.667%
2023-09-18	12.00	12.00	12.00	12.00	0.000%	23	41	-77.667%
2023-09-15	12.35	12.35	12.00	12.00	-6.977%	17	18	-77.667%
2023-09-14	12.90	12.90	12.90	12.90	0.000%	1	1	-79.225%