Dark

TLT20260116P80
TLT Jan 16 2026 80.00 Put (TLT260116P00080000)
option OPRA

EOD

May 8, 2025

1.94+10.227%(+0.18)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.77	1.98	1.77	1.94	+10.227%	34	9,079	0.000%
2025-05-07	1.85	1.85	1.76	1.76	-10.660%	714	9,079	+10.227%
2025-05-06	2.13	2.14	1.97	1.97	-1.990%	36	8,411	-1.523%
2025-05-05	1.98	2.10	1.98	2.01	+7.487%	705	8,385	-3.483%
2025-05-02	1.79	1.90	1.76	1.87	+6.250%	264	8,911	+3.743%
2025-05-01	1.64	1.81	1.64	1.76	+7.975%	689	8,859	+10.227%
2025-04-30	1.65	1.71	1.63	1.63	+1.242%	164	8,313	+19.018%
2025-04-29	1.70	1.70	1.60	1.61	-6.395%	77	8,446	+20.497%
2025-04-28	1.76	1.79	1.72	1.72	-8.511%	49	8,507	+12.791%
2025-04-25	1.91	1.91	1.83	1.88	-8.293%	118	8,491	+3.191%
2025-04-24	2.20	2.24	2.05	2.05	-12.766%	95	8,579	-5.366%
2025-04-23	2.00	2.35	2.00	2.35	-12.313%	70	8,572	-17.447%
2025-04-22	2.66	2.72	2.64	2.68	-10.667%	45	8,543	-27.612%
2025-04-21	2.66	3.00	2.66	3.00	+21.951%	47	8,502	-35.333%
2025-04-17	2.27	2.46	2.26	2.46	+10.314%	86	8,494	-21.138%
2025-04-16	2.41	2.41	2.22	2.23	-5.508%	56	8,494	-13.004%
2025-04-15	2.77	2.77	2.35	2.36	-13.869%	680	8,493	-17.797%
2025-04-14	3.55	3.55	2.70	2.74	-10.164%	743	8,860	-29.197%
2025-04-11	3.40	4.17	2.94	3.05	-1.294%	940	8,750	-36.393%
2025-04-10	2.53	3.13	2.53	3.09	+39.819%	140	8,749	-37.217%
2025-04-09	3.06	3.93	2.20	2.21	-12.992%	738	8,788	-12.217%
2025-04-08	1.79	2.54	1.71	2.54	+49.412%	1,238	8,937	-23.622%
2025-04-07	1.27	1.80	1.25	1.70	+58.879%	2,402	9,201	+14.118%
2025-04-04	0.86	1.07	0.86	1.07	+5.941%	1,106	10,842	+81.308%
2025-04-03	0.94	1.01	0.94	1.01	-2.885%	472	10,803	+92.079%
2025-04-02	0.97	1.09	0.96	1.04	+0.971%	16	10,942	+86.538%
2025-04-01	1.09	1.09	1.01	1.03	-16.935%	191	10,946	+88.350%
2025-03-31	1.23	1.24	1.17	1.24	-3.125%	116	11,019	+56.452%
2025-03-28	1.29	1.31	1.26	1.28	-14.094%	26	11,130	+51.563%
2025-03-27	1.45	1.50	1.43	1.49	+7.194%	571	11,126	+30.201%
2025-03-26	1.37	1.39	1.33	1.39	+10.317%	26	10,721	+39.568%
2025-03-25	1.30	1.30	1.26	1.26	-1.563%	14	10,724	+53.968%
2025-03-24	1.18	1.28	1.18	1.28	+11.304%	88	10,723	+51.563%
2025-03-21	1.14	1.15	1.14	1.15	+1.770%	6	10,666	+68.696%
2025-03-20	1.07	1.13	1.05	1.13	-12.403%	41	10,665	+71.681%
2025-03-19	1.31	1.31	1.29	1.29	0.000%	11	10,639	+50.388%
2025-03-18	1.37	1.38	1.29	1.29	-2.273%	22	10,639	+50.388%
2025-03-17	1.34	1.39	1.32	1.32	-7.692%	16	10,634	+46.970%
2025-03-14	1.45	1.45	1.43	1.43	+3.623%	120	10,635	+35.664%
2025-03-13	1.45	1.47	1.38	1.38	-7.383%	137	10,627	+40.580%
2025-03-12	1.50	1.51	1.49	1.49	+1.361%	289	10,627	+30.201%
2025-03-11	1.43	1.47	1.43	1.47	+11.364%	61	10,579	+31.973%
2025-03-10	1.31	1.33	1.29	1.32	-6.383%	306	10,593	+46.970%
2025-03-07	1.36	1.50	1.36	1.41	-3.425%	284	10,351	+37.589%
2025-03-06	1.45	1.50	1.40	1.46	+10.606%	59	10,355	+32.877%
2025-03-05	1.15	1.32	1.15	1.32	+7.317%	111	10,370	+46.970%
2025-03-04	1.12	1.23	1.07	1.23	+13.889%	113	10,390	+57.724%
2025-03-03	1.11	1.11	1.02	1.08	-2.703%	228	10,373	+79.630%
2025-02-28	1.13	1.16	1.11	1.11	-5.128%	294	10,442	+74.775%
2025-02-27	1.14	1.18	1.10	1.17	+5.405%	734	10,330	+65.812%
2025-02-26	1.20	1.20	1.09	1.11	-9.756%	124	10,428	+74.775%
2025-02-25	1.28	1.32	1.23	1.23	-12.766%	1,001	10,423	+57.724%
2025-02-24	1.50	1.50	1.39	1.41	-9.032%	172	10,259	+37.589%
2025-02-21	1.60	1.60	1.55	1.55	-11.932%	908	10,226	+25.161%
2025-02-20	1.76	1.76	1.73	1.76	-2.222%	20	9,821	+10.227%
2025-02-19	1.89	1.89	1.80	1.80	-3.226%	19	9,825	+7.778%
2025-02-18	1.73	1.86	1.71	1.86	+13.415%	220	9,820	+4.301%
2025-02-14	1.59	1.64	1.52	1.64	-4.651%	338	9,788	+18.293%
2025-02-13	1.79	1.79	1.65	1.72	-14.851%	191	9,788	+12.791%
2025-02-12	1.96	2.05	1.95	2.02	+17.442%	222	9,790	-3.960%
2025-02-11	1.72	1.75	1.70	1.72	+5.521%	128	9,758	+12.791%
2025-02-10	1.59	1.63	1.59	1.63	+1.875%	33	9,806	+19.018%
2025-02-07	1.55	1.63	1.55	1.60	+11.888%	132	9,785	+21.250%
2025-02-06	1.45	1.45	1.38	1.43	-0.694%	190	9,839	+35.664%
2025-02-05	1.53	1.56	1.40	1.44	-17.241%	232	9,879	+34.722%
2025-02-04	1.91	1.91	1.74	1.74	-4.396%	153	9,864	+11.494%
2025-02-03	1.78	1.83	1.68	1.82	-11.650%	130	9,811	+6.593%
2025-01-31	1.81	2.06	1.81	2.06	+13.812%	448	9,829	-5.825%
2025-01-30	1.81	1.85	1.77	1.81	-5.236%	206	9,801	+7.182%
2025-01-29	1.85	2.03	1.85	1.91	-0.521%	725	9,661	+1.571%
2025-01-28	1.99	1.99	1.92	1.92	0.000%	19	9,641	+1.042%
2025-01-27	1.95	1.99	1.86	1.92	-11.111%	272	9,639	+1.042%
2025-01-24	2.21	2.21	2.12	2.16	-4.425%	64	9,457	-10.185%
2025-01-23	2.35	2.35	2.25	2.26	+7.109%	63	9,467	-14.159%
2025-01-22	2.07	2.16	2.06	2.11	+1.442%	228	9,483	-8.057%
2025-01-21	2.15	2.15	2.02	2.08	-9.565%	584	9,381	-6.731%
2025-01-17	2.38	2.39	2.30	2.30	-5.738%	2,052	9,012	-15.652%
2025-01-16	2.59	2.59	2.34	2.44	-2.400%	73	9,012	-20.492%
2025-01-15	2.39	2.55	2.35	2.50	-12.587%	339	8,982	-22.400%
2025-01-14	2.92	2.99	2.86	2.86	+0.351%	179	8,796	-32.168%
2025-01-13	2.85	3.02	2.83	2.85	-0.350%	525	8,688	-31.930%
2025-01-10	2.85	2.94	2.70	2.86	+7.519%	1,828	8,358	-32.168%
2025-01-08	2.80	2.82	2.62	2.66	+1.916%	1,860	5,961	-27.068%
2025-01-07	2.39	2.67	2.39	2.61	+11.064%	329	5,961	-25.670%
2025-01-06	2.25	2.39	2.25	2.35	+9.813%	293	6,104	-17.447%
2025-01-03	2.18	2.18	2.11	2.14	-1.835%	556	6,036	-9.346%
2025-01-02	2.07	2.31	2.07	2.18	-0.457%	160	5,908	-11.009%
2024-12-31	2.20	2.20	2.18	2.19	+4.286%	27	5,724	-11.416%
2024-12-30	2.16	2.19	2.10	2.10	-11.765%	44	5,724	-7.619%
2024-12-27	2.23	2.39	2.23	2.38	+9.677%	30	5,746	-18.487%
2024-12-26	2.33	2.34	2.17	2.17	-3.982%	104	5,741	-10.599%
2024-12-24	2.42	2.43	2.25	2.26	-0.877%	46	5,704	-14.159%
2024-12-23	2.21	2.29	2.20	2.28	+7.042%	59	5,704	-14.912%
2024-12-20	2.17	2.17	2.05	2.13	-7.792%	134	5,720	-8.920%
2024-12-19	2.29	2.37	2.16	2.31	+12.136%	2,024	5,701	-16.017%
2024-12-18	1.80	2.06	1.76	2.06	+20.468%	90	4,702	-5.825%
2024-12-17	1.70	1.74	1.70	1.71	-1.156%	56	4,672	+13.450%
2024-12-16	1.71	1.82	1.70	1.73	-3.889%	66	4,618	+12.139%
2024-12-13	1.70	1.81	1.69	1.80	+13.208%	1,018	4,612	+7.778%
2024-12-12	1.43	1.59	1.43	1.59	+16.058%	31	4,288	+22.013%
2024-12-11	1.25	1.37	1.25	1.37	+8.730%	883	4,297	+41.606%
2024-12-10	1.26	1.27	1.26	1.26	+3.279%	25	4,854	+53.968%
2024-12-09	1.25	1.25	1.22	1.22	-3.175%	77	4,855	+59.016%
2024-12-06	1.13	1.26	1.13	1.26	+6.780%	324	4,913	+53.968%
2024-12-05	1.24	1.24	1.16	1.18	-0.840%	40	5,031	+64.407%
2024-12-04	1.30	1.30	1.19	1.19	-12.500%	101	5,041	+63.025%
2024-12-03	1.28	1.36	1.27	1.36	+7.087%	354	4,971	+42.647%
2024-12-02	1.40	1.40	1.27	1.27	-5.926%	51	4,161	+52.756%
2024-11-29	1.38	1.39	1.35	1.35	-4.255%	64	4,161	+43.704%
2024-11-27	1.51	1.51	1.40	1.41	-10.759%	134	4,144	+37.589%
2024-11-26	1.62	1.65	1.58	1.58	0.000%	179	4,144	+22.785%
2024-11-25	1.68	1.68	1.58	1.58	-21.393%	96	3,992	+22.785%
2024-11-22	2.01	2.01	1.97	2.01	-4.739%	128	4,007	-3.483%
2024-11-21	2.06	2.11	2.03	2.11	+2.927%	66	4,063	-8.057%
2024-11-20	2.05	2.05	2.05	2.05	+3.015%	3	4,002	-5.366%
2024-11-19	1.98	2.00	1.94	1.99	-5.238%	6	3,999	-2.513%
2024-11-18	2.25	2.27	2.10	2.10	-0.943%	32	4,001	-7.619%
2024-11-15	2.19	2.26	2.12	2.12	+8.718%	198	3,976	-8.491%
2024-11-14	2.03	2.06	1.95	1.95	-11.364%	224	3,932	-0.513%
2024-11-13	1.95	2.20	1.95	2.20	+11.675%	714	3,884	-11.818%
2024-11-12	1.77	1.98	1.72	1.97	+15.205%	93	3,184	-1.523%
2024-11-11	1.69	1.74	1.69	1.71	+2.395%	196	3,156	+13.450%
2024-11-08	1.80	1.80	1.67	1.67	-14.796%	16	3,052	+16.168%
2024-11-07	1.96	1.96	1.96	1.96	-8.411%	1	3,052	-1.020%
2024-11-06	2.31	2.33	2.05	2.14	+20.225%	284	3,052	-9.346%
2024-11-05	1.90	1.94	1.78	1.78	-5.319%	5	2,944	+8.989%
2024-11-04	2.10	2.10	1.88	1.88	-21.667%	230	2,944	+3.191%
2024-11-01	2.02	2.45	2.02	2.40	+13.208%	176	2,749	-19.167%
2024-10-31	2.17	2.21	2.12	2.12	+0.474%	33	2,729	-8.491%
2024-10-30	1.97	2.15	1.96	2.11	-5.804%	8	2,726	-8.057%
2024-10-29	2.39	2.41	2.24	2.24	0.000%	92	2,723	-13.393%
2024-10-28	2.19	2.36	2.19	2.24	+8.738%	225	2,674	-13.393%
2024-10-24	2.10	2.48	2.06	2.06	-7.207%	25	2,759	-5.825%
2024-10-23	2.30	2.37	2.12	2.22	-1.333%	191	2,750	-12.613%
2024-10-22	2.14	2.33	2.13	2.25	+0.446%	765	2,750	-13.778%
2024-10-21	1.86	2.31	1.85	2.24	+29.480%	269	2,555	-13.393%
2024-10-18	1.70	1.73	1.70	1.73	-2.260%	18	2,727	+12.139%
2024-10-17	1.72	1.79	1.72	1.77	+12.025%	30	2,734	+9.605%
2024-10-16	1.51	1.58	1.51	1.58	-1.250%	5	2,714	+22.785%
2024-10-15	1.60	1.62	1.60	1.60	-9.091%	22	2,714	+21.250%
2024-10-14	1.99	1.99	1.76	1.76	+10.000%	41	2,695	+10.227%
2024-10-11	1.62	1.62	1.50	1.60	+3.226%	28	2,688	+21.250%
2024-10-10	1.53	1.70	1.46	1.55	+4.730%	62	2,678	+25.161%
2024-10-09	1.51	1.60	1.43	1.48	+1.370%	54	2,620	+31.081%
2024-10-08	1.53	1.53	1.44	1.46	+6.569%	42	2,606	+32.877%
2024-10-07	1.31	1.43	1.28	1.37	+5.385%	42	2,579	+41.606%
2024-10-04	1.25	1.45	1.20	1.30	+13.043%	290	2,566	+49.231%
2024-10-03	1.20	1.20	1.15	1.15	-4.167%	26	2,487	+68.696%
2024-10-02	1.20	1.20	1.20	1.20	+29.032%	2	2,481	+61.667%
2024-10-01	0.96	0.96	0.93	0.93	-16.216%	19	2,481	+108.602%
2024-09-30	1.11	1.11	1.11	1.11	-0.893%	12	2,482	+74.775%
2024-09-26	1.19	1.19	1.12	1.12	-3.448%	51	2,494	+73.214%
2024-09-24	1.11	1.17	1.09	1.16	+6.422%	107	2,484	+67.241%
2024-09-23	1.10	1.10	1.05	1.09	+2.830%	247	2,529	+77.982%
2024-09-20	1.06	1.06	1.04	1.06	-2.752%	38	2,529	+83.019%
2024-09-19	1.10	1.10	1.00	1.09	+7.921%	34	2,528	+77.982%
2024-09-18	0.93	1.15	0.93	1.01	+6.316%	63	2,509	+92.079%
2024-09-17	0.95	0.95	0.95	0.95	+15.854%	2	2,475	+104.211%
2024-09-16	0.98	0.98	0.82	0.82	-11.828%	519	2,475	+136.585%
2024-09-13	1.02	1.02	0.93	0.93	+1.087%	26	2,119	+108.602%
2024-09-12	0.88	0.99	0.80	0.92	+12.195%	17	2,116	+110.870%
2024-09-11	0.86	0.88	0.82	0.82	-4.651%	210	2,109	+136.585%
2024-09-10	0.83	0.91	0.83	0.86	-8.511%	65	2,188	+125.581%
2024-09-09	0.94	0.94	0.94	0.94	-6.000%	3	2,191	+106.383%
2024-09-06	0.90	1.00	0.90	1.00	+7.527%	136	2,191	+94.000%
2024-09-05	1.00	1.00	0.93	0.93	-9.709%	11	2,181	+108.602%
2024-09-04	1.01	1.03	1.01	1.03	-8.850%	4	2,180	+88.350%
2024-09-03	1.12	1.14	1.11	1.13	-8.130%	157	2,176	+71.681%
2024-08-30	1.15	1.23	1.11	1.23	+5.128%	50	2,054	+57.724%
2024-08-29	1.17	1.17	1.17	1.17	+5.405%	1	2,054	+65.812%
2024-08-27	1.16	1.20	1.11	1.11	+5.714%	37	2,053	+74.775%
2024-08-26	1.10	1.16	1.05	1.05	-1.869%	16	2,044	+84.762%
2024-08-23	1.07	1.07	1.07	1.07	-2.727%	12	2,036	+81.308%
2024-08-22	1.15	1.15	1.06	1.10	+0.917%	181	2,030	+76.364%
2024-08-21	1.10	1.13	1.02	1.09	+9.000%	36	2,164	+77.982%
2024-08-20	1.02	1.05	1.00	1.00	-0.990%	58	2,136	+94.000%
2024-08-19	1.16	1.24	1.01	1.01	-14.407%	46	2,128	+92.079%
2024-08-16	1.20	1.20	1.18	1.18	-5.600%	18	2,113	+64.407%
2024-08-15	1.31	1.33	1.21	1.25	+1.626%	29	2,120	+55.200%
2024-08-14	1.20	1.23	1.20	1.23	-0.806%	63	2,095	+57.724%
2024-08-13	1.24	1.24	1.24	1.24	-0.800%	1	2,094	+56.452%
2024-08-12	1.53	1.53	1.25	1.25	-8.088%	10	2,093	+55.200%
2024-08-09	1.36	1.36	1.36	1.36	-13.924%	4	2,100	+42.647%
2024-08-08	1.50	1.58	1.46	1.58	+16.176%	23	2,098	+22.785%
2024-08-07	1.78	1.78	1.34	1.36	0.000%	39	2,076	+42.647%
2024-08-06	1.45	1.48	1.30	1.36	-2.857%	104	2,073	+42.647%
2024-08-05	0.11	1.76	0.11	1.40	+3.704%	53	2,113	+38.571%
2024-08-02	1.44	1.60	1.25	1.35	-12.903%	174	2,126	+43.704%
2024-08-01	1.70	1.70	1.48	1.55	-11.429%	72	2,179	+25.161%
2024-07-31	1.85	1.93	1.70	1.75	-7.895%	180	2,197	+10.857%
2024-07-30	2.08	2.08	1.90	1.90	+1.604%	16	2,039	+2.105%
2024-07-29	1.90	1.90	1.80	1.87	-9.223%	69	2,039	+3.743%
2024-07-26	2.03	2.48	1.99	2.06	-3.738%	104	2,031	-5.825%
2024-07-25	2.12	2.17	2.12	2.14	-15.748%	8	2,025	-9.346%
2024-07-24	2.00	2.54	1.80	2.54	+27.000%	37	2,027	-23.622%
2024-07-23	1.98	2.00	1.98	2.00	-2.439%	2	2,006	-3.000%
2024-07-22	2.12	2.12	2.05	2.05	-0.485%	2	2,005	-5.366%
2024-07-19	2.06	2.06	2.06	2.06	+8.995%	2	2,003	-5.825%
2024-07-16	1.88	1.93	1.85	1.89	-5.970%	13	2,003	+2.646%
2024-07-15	2.10	2.10	1.85	2.01	+11.667%	12	2,009	-3.483%
2024-07-12	1.80	1.80	1.80	1.80	0.000%	20	2,005	+7.778%
2024-07-11	1.80	1.80	1.80	1.80	-17.431%	1	2,025	+7.778%
2024-07-09	2.07	2.18	2.07	2.18	+2.347%	11	2,025	-11.009%
2024-07-08	2.10	2.24	1.80	2.13	+2.404%	313	2,016	-8.920%
2024-07-05	2.07	2.08	2.07	2.08	-14.050%	6	1,725	-6.731%
2024-07-02	2.52	2.52	2.40	2.42	+5.217%	7	1,722	-19.835%
2024-07-01	2.45	2.56	2.13	2.30	+24.324%	56	1,716	-15.652%
2024-06-26	2.09	2.09	1.80	1.85	+8.187%	7	1,684	+4.865%
2024-06-25	1.71	1.71	1.71	1.71	-3.933%	14	1,679	+13.450%
2024-06-24	1.80	1.80	1.70	1.78	-3.784%	14	1,668	+8.989%
2024-06-21	1.85	1.85	1.85	1.85	-7.500%	24	1,662	+4.865%
2024-06-20	1.97	2.00	1.80	2.00	+16.959%	44	1,674	-3.000%
2024-06-18	1.81	1.81	1.71	1.71	-1.724%	2	1,700	+13.450%
2024-06-14	1.80	1.85	1.74	1.74	-8.421%	28	1,700	+11.494%
2024-06-13	1.94	1.97	1.90	1.90	-2.062%	8	1,696	+2.105%
2024-06-12	2.02	2.02	1.94	1.94	-13.004%	9	1,694	0.000%
2024-06-11	2.21	2.23	2.21	2.23	-4.701%	2	1,695	-13.004%
2024-06-10	2.34	2.34	2.34	2.34	+7.834%	10	1,694	-17.094%
2024-06-07	2.25	2.25	2.17	2.17	+3.333%	64	1,694	-10.599%
2024-06-06	2.17	2.17	2.10	2.10	-2.326%	13	1,662	-7.619%
2024-06-05	2.25	2.25	2.15	2.15	-6.522%	5	1,652	-9.767%
2024-06-04	2.28	2.73	2.16	2.30	-3.766%	13	1,651	-15.652%
2024-06-03	2.37	2.45	2.37	2.39	-14.947%	11	1,652	-18.828%
2024-05-30	2.81	2.81	2.81	2.81	-1.748%	3	1,655	-30.961%
2024-05-29	2.70	3.00	2.60	2.86	+10.000%	83	1,655	-32.168%
2024-05-28	2.47	2.60	2.32	2.60	+9.705%	12	1,573	-25.385%
2024-05-24	2.33	2.37	2.33	2.37	+2.155%	6	1,568	-18.143%
2024-05-21	2.32	2.32	2.32	2.32	-5.306%	2	1,568	-16.379%
2024-05-20	2.42	2.45	2.42	2.45	-1.210%	6	1,568	-20.816%
2024-05-17	2.48	2.48	2.48	2.48	+12.727%	2	1,562	-21.774%
2024-05-16	2.20	2.20	2.20	2.20	-2.655%	4	1,561	-11.818%
2024-05-15	2.27	2.30	2.24	2.26	-0.441%	8	1,561	-14.159%
2024-05-14	2.62	2.65	2.27	2.27	-14.340%	29	1,565	-14.537%
2024-05-13	2.65	2.65	2.65	2.65	+1.923%	1	1,565	-26.792%
2024-05-09	2.68	2.68	2.60	2.60	-4.059%	2	1,566	-25.385%
2024-05-08	2.71	2.71	2.71	2.71	-0.368%	4	1,565	-28.413%
2024-05-07	2.63	2.72	2.57	2.72	0.000%	12	1,565	-28.676%
2024-05-06	2.80	2.80	2.71	2.72	-4.561%	5	1,565	-28.676%
2024-05-03	2.80	2.85	2.80	2.85	+1.786%	20	1,560	-31.930%
2024-05-02	3.10	3.10	2.80	2.80	-6.667%	33	1,560	-30.714%
2024-05-01	3.15	3.15	3.00	3.00	-7.692%	88	1,527	-35.333%
2024-04-30	3.25	3.25	3.20	3.25	0.000%	86	1,527	-40.308%
2024-04-29	3.25	3.30	3.14	3.25	0.000%	66	1,527	-40.308%
2024-04-26	3.25	3.28	3.25	3.25	-4.412%	42	1,478	-40.308%
2024-04-25	3.35	3.60	3.35	3.40	+3.343%	6	1,487	-42.941%
2024-04-24	3.18	3.34	3.18	3.29	+9.667%	83	1,485	-41.033%
2024-04-23	3.05	3.08	3.00	3.00	-6.250%	511	1,418	-35.333%
2024-04-22	3.25	3.30	3.20	3.20	+3.560%	3	928	-39.375%
2024-04-19	3.20	3.29	3.09	3.09	-4.923%	20	927	-37.217%
2024-04-18	3.10	3.25	3.10	3.25	+5.863%	17	926	-40.308%
2024-04-17	3.06	3.07	3.06	3.07	-2.229%	30	913	-36.808%
2024-04-16	3.67	4.02	1.52	3.14	+2.951%	36	913	-38.217%
2024-04-15	3.20	3.20	3.05	3.05	+10.507%	9	877	-36.393%
2024-04-11	2.68	2.80	2.67	2.76	+10.400%	39	872	-29.710%
2024-04-10	2.43	2.67	2.43	2.50	+9.170%	12	848	-22.400%
2024-04-09	2.25	2.29	2.25	2.29	-8.400%	15	836	-15.284%
2024-04-08	2.50	2.50	2.49	2.50	+2.041%	11	836	-22.400%
2024-04-05	2.45	2.49	2.45	2.45	+6.522%	36	845	-20.816%
2024-04-04	2.30	2.30	2.30	2.30	+0.437%	2	838	-15.652%
2024-04-03	2.45	2.90	2.29	2.29	-1.717%	56	840	-15.284%
2024-04-02	2.24	2.55	2.24	2.33	+6.881%	6	884	-16.738%
2024-04-01	2.12	2.18	2.04	2.18	+14.136%	26	882	-11.009%
2024-03-28	1.90	1.91	1.90	1.91	-13.182%	6	851	+1.571%
2024-03-27	2.16	2.20	2.00	2.20	-0.901%	9	851	-11.818%
2024-03-25	2.39	2.40	2.22	2.22	+3.256%	26	853	-12.613%
2024-03-22	2.20	2.20	2.15	2.15	-10.042%	12	851	-9.767%
2024-03-21	2.39	2.39	2.39	2.39	+3.913%	1	852	-18.828%
2024-03-20	2.28	2.30	2.28	2.30	+2.222%	11	852	-15.652%
2024-03-19	2.25	2.25	2.25	2.25	-0.442%	3	851	-13.778%
2024-03-18	2.26	2.26	2.26	2.26	-3.830%	1	851	-14.159%
2024-03-15	2.33	2.35	2.33	2.35	0.000%	20	850	-17.447%
2024-03-14	2.23	2.35	2.23	2.35	+9.302%	7	850	-17.447%
2024-03-13	2.17	2.17	2.08	2.15	-0.463%	24	846	-9.767%
2024-03-12	2.16	2.16	2.16	2.16	+2.857%	1	844	-10.185%
2024-03-11	2.10	2.10	2.10	2.10	+3.448%	1	843	-7.619%
2024-03-08	1.93	2.20	1.93	2.03	-12.876%	42	843	-4.433%
2024-03-07	1.96	2.33	1.96	2.33	+13.659%	13	843	-16.738%
2024-03-06	2.18	2.18	2.05	2.05	-6.818%	6	834	-5.366%
2024-03-05	2.25	2.25	2.20	2.20	-2.222%	8	833	-11.818%
2024-03-04	2.30	2.30	2.25	2.25	+2.273%	11	833	-13.778%
2024-03-01	2.48	2.48	2.20	2.20	-10.204%	226	837	-11.818%
2024-02-29	2.37	2.45	2.37	2.45	-6.130%	21	762	-20.816%
2024-02-28	2.61	2.61	2.61	2.61	+2.756%	1	761	-25.670%
2024-02-27	2.56	2.59	2.54	2.54	+1.600%	21	762	-23.622%
2024-02-26	2.37	2.50	2.27	2.50	+5.042%	24	762	-22.400%
2024-02-23	2.71	2.71	2.38	2.38	-8.462%	62	753	-18.487%
2024-02-22	2.60	2.60	2.60	2.60	-4.059%	11	776	-25.385%
2024-02-21	2.67	2.71	2.67	2.71	+4.633%	11	767	-28.413%
2024-02-20	2.70	2.75	2.40	2.59	-5.818%	291	757	-25.097%
2024-02-16	2.60	2.80	2.60	2.75	+4.167%	58	1,018	-29.455%
2024-02-15	2.57	2.64	2.42	2.64	-2.222%	89	1,018	-26.515%
2024-02-14	2.87	2.87	2.70	2.70	-3.571%	27	1,048	-28.148%
2024-02-13	2.90	2.90	2.70	2.80	+6.464%	31	1,042	-30.714%
2024-02-12	2.63	2.63	2.52	2.63	+6.478%	4	1,023	-26.236%
2024-02-09	2.56	2.57	2.47	2.47	-6.792%	15	1,023	-21.457%
2024-02-08	2.75	2.75	2.65	2.65	+1.923%	2	1,015	-26.792%
2024-02-07	2.45	2.60	2.45	2.60	+1.961%	6	1,014	-25.385%
2024-02-06	2.44	2.55	2.44	2.55	-5.556%	3	1,011	-23.922%
2024-02-05	2.40	2.70	2.36	2.70	+21.622%	15	1,010	-28.148%
2024-02-02	2.23	2.30	2.22	2.22	-3.057%	24	999	-12.613%
2024-02-01	2.21	2.29	2.21	2.29	+0.881%	5	1,006	-15.284%
2024-01-31	2.15	2.27	2.15	2.27	-7.347%	3	1,007	-14.537%
2024-01-29	2.51	2.53	2.45	2.45	-2.390%	5	1,004	-20.816%
2024-01-26	2.55	2.55	2.51	2.51	-3.462%	26	1,000	-22.709%
2024-01-25	2.55	2.60	2.55	2.60	0.000%	21	974	-25.385%
2024-01-24	2.37	2.60	2.37	2.60	+7.438%	56	953	-25.385%
2024-01-23	2.25	2.45	2.25	2.42	+11.521%	25	949	-19.835%
2024-01-22	2.25	2.25	2.17	2.17	-11.429%	5	925	-10.599%
2024-01-19	2.45	2.45	2.45	2.45	-2.000%	4	921	-20.816%
2024-01-18	2.50	2.50	2.50	2.50	+8.696%	1	918	-22.400%
2024-01-17	2.45	2.50	2.28	2.30	-4.167%	6	918	-15.652%
2024-01-16	2.30	2.40	2.30	2.40	+6.667%	26	913	-19.167%
2024-01-12	2.25	2.25	2.25	2.25	-4.661%	25	863	-13.778%
2024-01-11	2.39	2.39	2.28	2.36	+0.426%	24	863	-17.797%
2024-01-10	2.35	2.35	2.35	2.35	+2.174%	1	886	-17.447%
2024-01-09	2.30	2.30	2.30	2.30	-2.128%	2	885	-15.652%
2024-01-08	2.50	2.54	2.35	2.35	-4.082%	32	885	-17.447%
2024-01-05	2.41	2.49	2.30	2.45	+7.930%	32	860	-20.816%
2024-01-04	2.29	2.49	2.27	2.27	-3.404%	6	860	-14.537%
2024-01-03	2.30	2.35	2.22	2.35	-1.261%	70	860	-17.447%
2024-01-02	2.42	2.47	2.29	2.38	+10.698%	29	860	-18.487%
2023-12-29	2.05	2.15	2.05	2.15	+2.381%	24	842	-9.767%
2023-12-28	2.01	2.10	2.00	2.10	+4.478%	108	842	-7.619%
2023-12-27	2.26	2.26	2.01	2.01	-15.900%	12	735	-3.483%
2023-12-22	2.32	2.42	2.32	2.39	+2.137%	31	739	-18.828%
2023-12-21	2.30	2.35	2.30	2.34	-10.000%	4	739	-17.094%
2023-12-20	2.38	2.60	2.25	2.60	+12.069%	53	735	-25.385%
2023-12-19	2.20	2.38	2.20	2.32	+0.870%	33	722	-16.379%
2023-12-18	2.39	2.50	2.30	2.30	0.000%	13	718	-15.652%
2023-12-15	2.52	2.52	2.15	2.30	-0.862%	7	728	-15.652%
2023-12-14	2.70	3.15	2.32	2.32	-17.143%	9	725	-16.379%
2023-12-13	3.15	3.15	2.80	2.80	-10.256%	15	722	-30.714%
2023-12-12	3.36	3.36	3.12	3.12	-6.024%	12	731	-37.821%
2023-12-11	3.32	3.32	3.32	3.32	-7.003%	3	742	-41.566%
2023-12-08	3.85	3.85	3.27	3.57	+23.103%	10	745	-45.658%
2023-12-06	3.55	3.55	2.90	2.90	-6.752%	10	754	-33.103%
2023-12-05	3.20	3.20	3.02	3.11	-12.394%	24	756	-37.621%
2023-12-04	3.45	3.55	3.45	3.55	+1.719%	2	773	-45.352%
2023-12-01	3.61	3.61	3.49	3.49	-10.513%	3	772	-44.413%
2023-11-30	3.90	4.00	3.80	3.90	+4.000%	22	775	-50.256%
2023-11-29	4.25	4.25	3.60	3.75	-13.793%	21	797	-48.267%
2023-11-28	4.34	4.35	4.20	4.35	+1.163%	8	788	-55.402%
2023-11-27	4.65	4.70	4.30	4.30	-7.127%	7	782	-54.884%
2023-11-22	4.33	4.64	4.33	4.63	-1.068%	7	786	-58.099%
2023-11-21	4.35	4.68	3.86	4.68	+4.000%	26	786	-58.547%
2023-11-20	4.50	4.50	4.50	4.50	+4.651%	4	762	-56.889%
2023-11-17	4.42	4.42	4.30	4.30	-4.444%	2	762	-54.884%
2023-11-16	4.55	4.55	4.50	4.50	-11.765%	6	762	-56.889%
2023-11-15	5.10	5.10	5.10	5.10	+13.333%	1	766	-61.961%
2023-11-14	4.35	4.65	4.35	4.50	-10.891%	8	767	-56.889%
2023-11-13	5.05	5.05	5.05	5.05	+10.022%	1	766	-61.584%
2023-11-10	4.59	4.59	4.59	4.59	-5.943%	2	767	-57.734%
2023-11-09	4.68	5.60	4.68	4.88	+4.946%	13	765	-60.246%
2023-11-08	4.55	4.65	4.55	4.65	-0.641%	11	756	-58.280%
2023-11-07	4.75	4.75	4.68	4.68	-8.235%	2	761	-58.547%
2023-11-06	5.57	5.60	5.10	5.10	+2.000%	9	760	-61.961%
2023-11-03	4.48	5.00	4.25	5.00	-9.091%	65	765	-61.200%
2023-11-02	5.95	5.95	5.24	5.50	-8.333%	17	737	-64.727%
2023-11-01	6.15	6.15	6.00	6.00	-4.000%	9	722	-67.667%
2023-10-31	6.19	6.30	6.19	6.25	-3.846%	9	713	-68.960%
2023-10-30	5.70	6.90	5.70	6.50	+1.562%	87	704	-70.154%
2023-10-26	6.40	6.40	6.40	6.40	0.000%	1	655	-69.688%
2023-10-25	6.40	6.40	6.40	6.40	+3.226%	2	654	-69.688%
2023-10-24	6.15	6.40	6.15	6.20	-2.362%	31	654	-68.710%
2023-10-23	6.71	6.71	6.07	6.35	-3.053%	6	633	-69.449%
2023-10-20	6.80	7.02	6.25	6.55	-3.676%	41	631	-70.382%
2023-10-19	6.20	6.80	6.20	6.80	+9.677%	98	556	-71.471%
2023-10-18	6.00	6.20	5.90	6.20	+14.815%	34	556	-68.710%
2023-10-13	5.47	5.56	5.40	5.40	+2.079%	11	522	-64.074%
2023-10-12	5.29	5.29	5.29	5.29	+1.731%	2	531	-63.327%