Dark

TLT20270115C100
TLT Jan 15 2027 100.00 Call (TLT270115C00100000)
option OPRA

EOD

Aug 5, 2026

0.09000.000%(0.0000)1,045

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0900	0.1000	0.0900	0.0900	0.000%	1,045	125,086	0.000%
2026-08-04	0.1000	0.1000	0.0800	0.0900	+12.500%	510	124,726	0.000%
2026-08-03	0.0800	0.0900	0.0800	0.0800	-20.000%	1,120	124,426	+12.500%
2026-07-31	0.1100	0.1100	0.0700	0.1000	-9.091%	1,775	124,268	-10.000%
2026-07-30	0.1100	0.1200	0.1000	0.1100	-15.385%	1,144	124,614	-18.182%
2026-07-29	0.1700	0.1700	0.1200	0.1300	-23.529%	655	124,582	-30.769%
2026-07-28	0.1600	0.1700	0.1500	0.1700	+6.250%	198	124,596	-47.059%
2026-07-27	0.1700	0.1700	0.1500	0.1600	0.000%	303	124,705	-43.750%
2026-07-24	0.1500	0.1700	0.1500	0.1600	0.000%	90	124,976	-43.750%
2026-07-23	0.1600	0.1600	0.1500	0.1600	+6.667%	250	124,984	-43.750%
2026-07-22	0.1600	0.1700	0.1500	0.1500	-11.765%	552	124,861	-40.000%
2026-07-21	0.1500	0.1700	0.1400	0.1700	+13.333%	251	125,035	-47.059%
2026-07-20	0.1800	0.1800	0.1500	0.1500	-11.765%	399	125,190	-40.000%
2026-07-17	0.1800	0.1900	0.1700	0.1700	+6.250%	170	125,125	-47.059%
2026-07-16	0.1500	0.1700	0.1500	0.1600	0.000%	74	125,141	-43.750%
2026-07-15	0.1900	0.1900	0.1600	0.1600	-11.111%	319	125,153	-43.750%
2026-07-14	0.1900	0.1900	0.1800	0.1800	0.000%	422	125,358	-50.000%
2026-07-13	0.1800	0.1900	0.1700	0.1800	-5.263%	66	125,142	-50.000%
2026-07-10	0.1800	0.2000	0.1800	0.1900	-5.000%	15	125,191	-52.632%
2026-07-09	0.2000	0.2000	0.1700	0.2000	+5.263%	532	125,209	-55.000%
2026-07-08	0.2100	0.2100	0.1900	0.1900	-9.524%	232	125,300	-52.632%
2026-07-07	0.2200	0.2200	0.2000	0.2100	0.000%	681	125,320	-57.143%
2026-07-06	0.2000	0.2200	0.2000	0.2100	+5.000%	378	125,549	-57.143%
2026-07-02	0.2100	0.2200	0.2000	0.2000	-9.091%	906	125,963	-55.000%
2026-07-01	0.2200	0.2400	0.2100	0.2200	-8.333%	640	125,963	-59.091%
2026-06-30	0.2500	0.2500	0.2300	0.2400	-7.692%	458	126,253	-62.500%
2026-06-29	0.2400	0.2700	0.2400	0.2600	+8.333%	673	126,453	-65.385%
2026-06-26	0.2500	0.2600	0.2400	0.2400	-4.000%	265	126,917	-62.500%
2026-06-25	0.3000	0.3000	0.2500	0.2500	-10.714%	824	126,732	-64.000%
2026-06-24	0.2600	0.2900	0.2600	0.2800	+16.667%	769	126,668	-67.857%
2026-06-23	0.2200	0.2400	0.2200	0.2400	0.000%	427	126,663	-62.500%
2026-06-22	0.2200	0.2400	0.2200	0.2400	0.000%	455	126,939	-62.500%
2026-06-18	0.2600	0.2900	0.2400	0.2400	0.000%	769	127,768	-62.500%
2026-06-17	0.2800	0.2800	0.2200	0.2400	-11.111%	1,013	127,768	-62.500%
2026-06-16	0.2600	0.2800	0.2500	0.2700	+8.000%	1,187	127,768	-66.667%
2026-06-15	0.2500	0.2600	0.2400	0.2500	-10.714%	277	128,409	-64.000%
2026-06-12	0.2500	0.2800	0.2400	0.2800	+7.692%	888	128,409	-67.857%
2026-06-11	0.2500	0.2700	0.2400	0.2600	+4.000%	1,257	128,409	-65.385%
2026-06-10	0.2500	0.2600	0.2300	0.2500	-10.714%	337	127,902	-64.000%
2026-06-09	0.2500	0.2900	0.2500	0.2800	+7.692%	318	128,131	-67.857%
2026-06-08	0.2600	0.2600	0.2400	0.2600	+4.000%	428	127,895	-65.385%
2026-06-05	0.2500	0.2700	0.2300	0.2500	-3.846%	2,078	128,049	-64.000%
2026-06-04	0.2700	0.2800	0.2600	0.2600	0.000%	667	127,867	-65.385%
2026-06-03	0.2700	0.2700	0.2600	0.2600	-7.143%	154	127,567	-65.385%
2026-06-02	0.2800	0.2900	0.2600	0.2800	+3.704%	543	127,567	-67.857%
2026-06-01	0.2800	0.2800	0.2500	0.2700	-3.571%	865	127,377	-66.667%
2026-05-29	0.3000	0.3000	0.2700	0.2800	-6.667%	786	127,238	-67.857%
2026-05-28	0.2700	0.3000	0.2700	0.3000	+11.111%	1,392	126,707	-70.000%
2026-05-27	0.2900	0.3000	0.2700	0.2700	-6.897%	1,425	126,422	-66.667%
2026-05-26	0.3000	0.3000	0.2800	0.2900	+3.571%	378	125,563	-68.966%
2026-05-22	0.3000	0.3000	0.2700	0.2800	-3.448%	705	125,447	-67.857%
2026-05-21	0.3200	0.3200	0.2600	0.2900	-3.333%	2,178	125,304	-68.966%
2026-05-20	0.2800	0.3100	0.2700	0.3000	+7.143%	2,168	125,304	-70.000%
2026-05-19	0.2900	0.3200	0.2600	0.2800	-12.500%	1,131	124,966	-67.857%
2026-05-18	0.3200	0.3400	0.3000	0.3200	-3.030%	5,265	124,966	-71.875%
2026-05-15	0.3000	0.3500	0.3000	0.3300	+3.125%	3,383	124,966	-72.727%
2026-05-14	0.3500	0.3500	0.3200	0.3200	+3.226%	1,041	125,139	-71.875%
2026-05-13	0.3100	0.3300	0.3100	0.3100	0.000%	377	124,641	-70.968%
2026-05-12	0.3400	0.3400	0.3000	0.3100	-11.429%	1,169	124,641	-70.968%
2026-05-11	0.3800	0.3800	0.3500	0.3500	-12.500%	392	124,641	-74.286%
2026-05-08	0.3800	0.4100	0.3700	0.4000	+8.108%	877	125,305	-77.500%
2026-05-07	0.4100	0.4100	0.3700	0.3700	-9.756%	918	124,759	-75.676%
2026-05-06	0.4000	0.4200	0.4000	0.4100	+2.500%	1,315	125,315	-78.049%
2026-05-05	0.3600	0.4000	0.3600	0.4000	+5.263%	296	125,912	-77.500%
2026-05-04	0.3500	0.3900	0.3400	0.3800	-2.564%	1,173	125,881	-76.316%
2026-05-01	0.3700	0.3900	0.3700	0.3900	+5.405%	715	125,778	-76.923%
2026-04-30	0.3800	0.3900	0.3700	0.3700	-5.128%	424	125,778	-75.676%
2026-04-29	0.3700	0.3900	0.3600	0.3900	-2.500%	544	125,594	-76.923%
2026-04-28	0.3900	0.4000	0.3700	0.4000	+5.263%	1,225	125,604	-77.500%
2026-04-27	0.4100	0.4100	0.3700	0.3800	-9.524%	786	125,931	-76.316%
2026-04-24	0.4100	0.4400	0.4000	0.4200	+2.439%	364	126,267	-78.571%
2026-04-23	0.4300	0.4400	0.4000	0.4100	-8.889%	348	126,258	-78.049%
2026-04-22	0.4700	0.4700	0.4300	0.4500	0.000%	483	126,438	-80.000%
2026-04-21	0.4500	0.4500	0.4300	0.4500	0.000%	230	126,355	-80.000%
2026-04-20	0.4800	0.4800	0.4300	0.4500	-2.174%	1,666	126,355	-80.000%
2026-04-17	0.4600	0.4800	0.4500	0.4600	+4.545%	3,031	127,473	-80.435%
2026-04-16	0.4500	0.4500	0.4200	0.4400	-2.222%	1,903	128,910	-79.545%
2026-04-15	0.4700	0.4700	0.4300	0.4500	-4.255%	1,749	128,907	-80.000%
2026-04-14	0.4700	0.4700	0.4400	0.4700	0.000%	4,564	128,780	-80.851%
2026-04-13	0.4500	0.4900	0.4500	0.4700	0.000%	2,099	130,252	-80.851%
2026-04-10	0.4900	0.4900	0.4600	0.4700	-6.000%	2,206	129,701	-80.851%
2026-04-09	0.5500	0.5500	0.4900	0.5000	-10.714%	604	129,281	-82.000%
2026-04-08	0.5900	0.6400	0.5400	0.5600	-6.667%	2,359	128,938	-83.929%
2026-04-07	0.5600	0.6000	0.5600	0.6000	0.000%	1,323	129,886	-85.000%
2026-04-06	0.5900	0.6100	0.5600	0.6000	-1.639%	193	130,740	-85.000%
2026-04-02	0.5800	0.6300	0.5600	0.6100	+8.929%	896	130,414	-85.246%
2026-04-01	0.6800	0.6800	0.5600	0.5600	-15.152%	1,362	130,414	-83.929%
2026-03-31	0.6900	0.7000	0.6400	0.6600	-8.333%	901	130,337	-86.364%
2026-03-30	0.6800	0.7400	0.6800	0.7200	+9.091%	1,318	130,034	-87.500%
2026-03-27	0.6600	0.6900	0.6200	0.6600	-1.493%	1,771	130,813	-86.364%
2026-03-26	0.7200	0.7500	0.6700	0.6700	-9.459%	6,211	131,116	-86.567%
2026-03-25	0.7600	0.7800	0.7300	0.7400	+2.778%	620	130,850	-87.838%
2026-03-24	0.7300	0.7400	0.6700	0.7200	-5.263%	601	130,874	-87.500%
2026-03-23	0.7500	0.8000	0.6600	0.7600	-5.000%	2,351	130,688	-88.158%
2026-03-20	0.8300	0.8300	0.7500	0.8000	-10.112%	3,736	131,202	-88.750%
2026-03-19	0.8000	0.9000	0.7700	0.8900	+17.105%	2,199	130,042	-89.888%
2026-03-18	0.8400	0.8600	0.7600	0.7600	-9.524%	1,369	131,008	-88.158%
2026-03-17	0.8500	0.8600	0.8300	0.8400	-3.448%	792	131,512	-89.286%
2026-03-16	0.8500	0.9000	0.8500	0.8700	+2.353%	685	131,101	-89.655%
2026-03-13	0.9100	0.9100	0.8000	0.8500	-7.609%	6,974	131,160	-89.412%
2026-03-12	0.8900	0.9400	0.8500	0.9200	+5.747%	1,022	134,225	-90.217%
2026-03-11	0.8900	0.9500	0.8500	0.8700	-7.447%	17,397	134,741	-89.655%
2026-03-10	1.0200	1.0200	0.9300	0.9400	-12.963%	891	136,365	-90.426%
2026-03-09	0.9200	1.1500	0.9200	1.0800	+12.500%	1,827	136,938	-91.667%
2026-03-06	0.9400	1.0100	0.8600	0.9600	+3.226%	2,076	137,595	-90.625%
2026-03-05	0.9000	0.9500	0.8400	0.9300	0.000%	2,079	138,684	-90.323%
2026-03-04	1.0000	1.0000	0.9100	0.9300	-10.577%	3,803	138,829	-90.323%
2026-03-03	0.9700	1.1500	0.9500	1.0400	-1.887%	2,998	140,234	-91.346%
2026-03-02	1.3000	1.3000	1.0000	1.0600	-18.462%	6,191	141,174	-91.509%
2026-02-27	1.2000	1.3000	1.1900	1.3000	+19.266%	5,333	143,267	-93.077%
2026-02-26	1.1200	1.1300	1.0700	1.0900	-0.909%	591	139,500	-91.743%
2026-02-25	1.1200	1.1300	1.0500	1.1000	-2.655%	2,457	137,387	-91.818%
2026-02-24	1.2100	1.2300	1.1200	1.1300	-1.739%	899	137,387	-92.035%
2026-02-23	1.1100	1.2500	1.0800	1.1500	0.000%	15,834	136,898	-92.174%
2026-02-20	1.3000	1.3000	1.0800	1.1500	-9.449%	2,557	124,028	-92.174%
2026-02-19	1.2800	1.3200	1.2400	1.2700	0.000%	718	124,453	-92.913%
2026-02-18	1.3700	1.3900	1.2600	1.2700	-9.286%	2,651	124,106	-92.913%
2026-02-17	1.3900	1.4800	1.3500	1.4000	+2.941%	10,772	123,206	-93.571%
2026-02-13	1.3700	1.4200	1.3300	1.3600	+4.615%	5,680	111,837	-93.382%
2026-02-12	1.0000	1.3000	1.0000	1.3000	+28.713%	3,561	111,837	-93.077%
2026-02-11	1.0100	1.0700	0.9800	1.0100	-9.009%	1,927	110,704	-91.089%
2026-02-10	1.0500	1.1200	1.0500	1.1100	+13.265%	2,104	109,873	-91.892%
2026-02-09	0.9200	0.9900	0.9200	0.9800	0.000%	530	108,735	-90.816%
2026-02-06	1.0100	1.0300	0.9500	0.9800	-2.000%	1,350	108,391	-90.816%
2026-02-05	0.8300	1.0200	0.8300	1.0000	+26.582%	4,173	108,915	-91.000%
2026-02-04	0.7700	0.8100	0.7500	0.7900	+2.597%	1,134	107,665	-88.608%
2026-02-03	0.8000	0.8000	0.7500	0.7700	0.000%	1,172	107,388	-88.312%
2026-02-02	0.8400	0.8700	0.7700	0.7700	-6.098%	1,231	107,161	-88.312%
2026-01-30	0.8600	0.8600	0.7900	0.8200	-6.818%	2,872	107,099	-89.024%
2026-01-29	0.8400	0.9000	0.8100	0.8800	+2.326%	1,814	107,641	-89.773%
2026-01-28	0.8500	0.8800	0.8100	0.8600	+1.176%	484	107,523	-89.535%
2026-01-27	0.9300	0.9300	0.8300	0.8500	-6.593%	2,270	108,705	-89.412%
2026-01-26	0.9400	0.9400	0.8800	0.9100	+5.814%	2,365	107,873	-90.110%
2026-01-23	0.8300	0.8800	0.8000	0.8600	+3.614%	4,099	107,206	-89.535%
2026-01-22	0.7800	0.8500	0.7800	0.8300	+1.220%	3,631	105,723	-89.157%
2026-01-21	0.8600	0.8600	0.7900	0.8200	-3.529%	5,489	106,118	-89.024%
2026-01-20	0.8600	0.9000	0.8400	0.8500	-12.371%	1,810	106,740	-89.412%
2026-01-16	0.9900	1.0000	0.9200	0.9700	-3.960%	4,168	104,828	-90.722%
2026-01-15	1.0400	1.1100	1.0000	1.0100	0.000%	1,624	104,828	-91.089%
2026-01-14	0.9900	1.0600	0.9100	1.0100	+7.447%	1,361	104,384	-91.089%
2026-01-13	0.9500	1.0000	0.8900	0.9400	+2.174%	1,359	103,902	-90.426%
2026-01-12	1.0900	1.0900	0.6800	0.9200	-5.155%	3,700	104,298	-90.217%
2026-01-09	0.9200	1.0000	0.8900	0.9700	+6.593%	1,342	105,131	-90.722%
2026-01-08	0.9400	0.9500	0.9100	0.9100	-7.143%	2,944	104,600	-90.110%
2026-01-07	0.9800	1.0100	0.9500	0.9800	+3.158%	1,042	101,879	-90.816%
2026-01-06	0.9300	0.9500	0.8800	0.9500	+1.064%	3,891	102,319	-90.526%
2026-01-05	0.9600	0.9800	0.9300	0.9400	-2.083%	1,066	105,128	-90.426%
2026-01-02	0.9200	0.9800	0.9100	0.9600	+5.495%	1,944	104,432	-90.625%
2025-12-31	0.9500	0.9700	0.8600	0.9100	0.000%	2,611	103,901	-90.110%
2025-12-30	1.0400	1.0500	0.9100	0.9100	-10.784%	2,247	103,901	-90.110%
2025-12-29	0.9800	1.0400	0.9300	1.0200	+4.082%	5,248	103,047	-91.176%
2025-12-26	1.1800	1.1800	0.9800	0.9800	-8.411%	878	105,811	-90.816%
2025-12-24	1.0800	1.1300	0.9500	1.0700	+1.905%	3,797	103,590	-91.589%
2025-12-23	4.8800	4.8800	1.0100	1.0500	-2.778%	2,539	103,590	-91.429%
2025-12-22	1.1100	1.1800	1.0200	1.0800	-2.703%	5,138	103,092	-91.667%
2025-12-19	1.1600	1.1800	1.0800	1.1100	-9.016%	1,057	103,570	-91.892%
2025-12-18	1.1800	1.2300	1.1500	1.2200	+3.390%	1,567	103,042	-92.623%
2025-12-17	1.1400	1.1800	1.1000	1.1800	0.000%	2,027	102,052	-92.373%
2025-12-16	1.1500	1.2000	1.1000	1.1800	+2.609%	5,322	102,500	-92.373%
2025-12-15	1.2200	1.2500	1.1500	1.1500	-1.709%	4,530	100,634	-92.174%
2025-12-12	1.2400	1.2400	1.1500	1.1700	-14.599%	3,355	96,930	-92.308%
2025-12-11	1.6000	1.6000	1.3500	1.3700	-8.667%	5,640	96,623	-93.431%
2025-12-10	1.4800	1.6000	1.4000	1.5000	-1.316%	11,430	99,541	-94.000%
2025-12-09	1.5000	1.5300	1.4000	1.5200	+4.828%	4,801	93,518	-94.079%
2025-12-08	1.5500	1.5500	1.3500	1.4500	-5.844%	2,434	90,140	-93.793%
2025-12-05	1.6200	1.6200	1.5000	1.5400	-6.098%	2,047	89,776	-94.156%
2025-12-04	1.7000	1.7200	1.6100	1.6400	-5.202%	1,169	89,842	-94.512%
2025-12-03	1.7100	1.7600	1.6700	1.7300	+1.170%	698	89,445	-94.798%
2025-12-02	1.6800	1.7500	1.6200	1.7100	-2.286%	9,168	89,171	-94.737%
2025-12-01	1.8000	1.8400	1.7300	1.7500	-9.794%	3,809	94,775	-94.857%
2025-11-28	2.0200	2.0400	1.9000	1.9400	-5.366%	1,409	92,665	-95.361%
2025-11-26	2.0300	2.0900	1.9000	2.0500	+2.500%	2,024	91,574	-95.610%
2025-11-25	2.0900	2.1100	2.0000	2.0000	+1.523%	715	91,574	-95.500%
2025-11-24	2.0000	2.0300	1.9500	1.9700	+2.604%	2,091	91,178	-95.431%
2025-11-21	2.0800	2.1200	1.9000	1.9200	-1.538%	1,642	92,278	-95.313%
2025-11-20	1.9700	2.0400	1.9100	1.9500	+1.036%	8,889	92,378	-95.385%
2025-11-19	2.0500	2.0500	1.9000	1.9300	-3.015%	1,192	85,254	-95.337%
2025-11-18	1.9600	2.0300	1.8800	1.9900	+3.109%	810	85,433	-95.477%
2025-11-17	1.9300	1.9700	1.8700	1.9300	+3.209%	1,428	85,313	-95.337%
2025-11-14	1.9500	2.0900	1.8500	1.8700	-3.608%	2,096	84,787	-95.187%
2025-11-13	2.0600	2.1600	1.9200	1.9400	-12.217%	6,043	83,797	-95.361%
2025-11-12	2.2000	2.2800	2.1400	2.2100	0.000%	957	84,745	-95.928%
2025-11-11	2.2000	2.2300	2.1500	2.2100	+2.791%	502	84,229	-95.928%
2025-11-10	2.0800	2.1500	2.0800	2.1500	0.000%	2,003	84,157	-95.814%
2025-11-07	2.1600	2.2500	2.0500	2.1500	-3.587%	1,585	84,426	-95.814%
2025-11-06	2.0800	2.2600	2.0800	2.2300	+12.626%	898	84,017	-95.964%
2025-11-05	2.2100	2.2100	1.9500	1.9800	-13.537%	5,307	83,883	-95.455%
2025-11-04	2.2400	2.3600	2.1900	2.2900	+2.232%	2,271	82,838	-96.070%
2025-11-03	2.3400	2.3400	2.2000	2.2400	-7.819%	5,441	84,514	-95.982%
2025-10-31	2.5600	2.5800	2.4000	2.4300	-5.078%	1,844	84,514	-96.296%
2025-10-30	2.5700	2.6900	2.5000	2.5600	-5.882%	7,346	84,878	-96.484%
2025-10-29	2.9400	2.9400	2.6900	2.7200	-8.725%	3,363	85,193	-96.691%
2025-10-28	2.9300	3.0000	2.8400	2.9800	+3.472%	2,850	83,383	-96.980%
2025-10-27	2.8300	2.9500	2.7300	2.8800	-1.370%	2,549	80,481	-96.875%
2025-10-24	2.9400	2.9400	2.7700	2.9200	+1.038%	4,669	80,481	-96.918%
2025-10-23	3.0000	3.0000	2.8300	2.8900	-6.169%	2,542	78,843	-96.886%
2025-10-22	3.1500	3.1500	3.0000	3.0800	0.000%	6,030	78,043	-97.078%
2025-10-21	2.9900	3.1000	2.9500	3.0800	+8.070%	5,801	76,348	-97.078%
2025-10-20	2.8000	2.8500	2.7500	2.8500	+2.518%	4,162	71,781	-96.842%
2025-10-17	2.8300	2.8500	2.6600	2.7800	-4.138%	3,060	68,423	-96.763%
2025-10-16	2.5800	2.9300	2.4500	2.9000	+14.173%	8,349	65,786	-96.897%
2025-10-15	2.6200	2.7500	2.4800	2.5400	-0.781%	4,204	60,574	-96.457%
2025-10-14	2.4400	2.6300	2.4400	2.5600	+5.785%	2,359	57,977	-96.484%
2025-10-13	2.4300	2.4500	2.2700	2.4200	-2.419%	4,878	56,383	-96.281%
2025-10-10	2.3300	2.5000	2.2200	2.4800	+12.727%	4,800	54,976	-96.371%
2025-10-09	2.1900	2.2000	2.1000	2.2000	0.000%	152	56,939	-95.909%
2025-10-08	2.2100	2.2500	2.1400	2.2000	+3.774%	735	56,893	-95.909%
2025-10-07	2.0900	2.1800	2.0600	2.1200	+3.415%	2,423	54,827	-95.755%
2025-10-06	2.0000	2.1500	1.9500	2.0500	-3.302%	1,976	54,827	-95.610%
2025-10-03	2.1000	2.1400	2.0700	2.1200	-2.304%	951	54,034	-95.755%
2025-10-02	2.1000	2.2200	2.0700	2.1700	+2.844%	441	53,261	-95.853%
2025-10-01	2.1400	2.2200	2.0700	2.1100	+0.476%	434	53,151	-95.735%
2025-09-30	2.2300	2.2800	2.0500	2.1000	-1.869%	477	52,826	-95.714%
2025-09-29	2.1700	2.2500	2.1100	2.1400	+3.382%	801	52,590	-95.794%
2025-09-26	2.0800	2.1500	2.0000	2.0700	+0.976%	1,393	52,263	-95.652%
2025-09-25	2.0100	2.1000	1.9500	2.0500	0.000%	4,171	51,172	-95.610%
2025-09-24	2.0800	2.1000	2.0000	2.0500	-2.381%	1,320	49,146	-95.610%
2025-09-23	1.9900	2.1400	1.9400	2.1000	+6.599%	1,252	49,393	-95.714%
2025-09-22	2.0000	2.0000	1.9000	1.9700	-1.990%	5,242	48,653	-95.431%
2025-09-19	2.0500	2.1200	1.9600	2.0100	-4.286%	2,055	46,228	-95.522%
2025-09-18	2.1900	2.1900	2.0600	2.1000	-10.638%	3,945	46,934	-95.714%
2025-09-17	2.6200	2.6500	2.3100	2.3500	-7.843%	2,193	47,941	-96.170%
2025-09-16	2.5000	2.6000	2.4800	2.5500	0.000%	2,164	47,396	-96.471%
2025-09-15	2.5000	2.6400	2.4700	2.5500	+4.082%	3,886	47,740	-96.471%
2025-09-12	2.4400	2.5200	2.3500	2.4500	-3.922%	1,507	48,985	-96.327%
2025-09-11	2.5000	2.6200	2.4900	2.5500	+2.823%	2,921	48,696	-96.471%
2025-09-10	2.3600	2.5700	2.3000	2.4800	+5.532%	2,845	46,870	-96.371%
2025-09-09	2.4200	2.4200	2.2300	2.3500	-3.689%	3,109	45,832	-96.170%
2025-09-08	2.4100	2.4600	2.2800	2.4400	+8.444%	4,211	45,271	-96.311%
2025-09-05	2.2300	2.2700	2.1700	2.2500	+10.837%	2,963	43,146	-96.000%
2025-09-04	1.9600	2.0600	1.9500	2.0300	+2.525%	472	41,499	-95.567%
2025-09-03	1.8400	1.9900	1.8400	1.9800	+10.615%	562	41,395	-95.455%
2025-09-02	1.7900	1.8200	1.7300	1.7900	-4.787%	706	41,109	-94.972%
2025-08-29	1.8700	1.9100	1.8200	1.8800	-3.093%	219	40,676	-95.213%
2025-08-28	1.8900	1.9800	1.8700	1.9400	+3.191%	1,786	40,676	-95.361%
2025-08-27	1.8100	1.8800	1.7600	1.8800	-0.529%	678	39,064	-95.213%
2025-08-26	2.1100	2.1100	1.8300	1.8900	-2.073%	1,127	38,822	-95.238%
2025-08-25	1.9400	1.9900	1.9000	1.9300	-3.015%	923	38,173	-95.337%
2025-08-22	1.9900	2.1300	1.9500	1.9900	-0.500%	998	37,520	-95.477%
2025-08-21	2.0400	2.0500	1.9300	2.0000	-1.961%	240	37,604	-95.500%
2025-08-20	2.0500	2.1000	2.0000	2.0400	-0.488%	351	37,485	-95.588%
2025-08-19	2.0400	2.1000	2.0000	2.0500	+4.592%	43	37,335	-95.610%
2025-08-18	2.0000	2.0400	1.9500	1.9600	-1.508%	817	37,311	-95.408%
2025-08-15	1.9900	2.0200	1.9100	1.9900	-3.398%	1,058	37,046	-95.477%
2025-08-14	2.2400	2.2400	2.0000	2.0600	-6.364%	502	36,406	-95.631%
2025-08-13	2.1900	2.2500	2.1200	2.2000	+5.263%	798	35,982	-95.909%
2025-08-12	2.1700	2.1700	2.0000	2.0900	-6.696%	1,292	35,598	-95.694%
2025-08-11	2.3000	2.4500	2.2100	2.2400	+1.818%	324	35,224	-95.982%
2025-08-08	2.2600	2.2800	2.1000	2.2000	-3.930%	392	35,248	-95.909%
2025-08-07	2.3700	2.4500	2.2300	2.2900	-0.866%	1,536	35,105	-96.070%
2025-08-06	2.3500	2.4200	2.1700	2.3100	-5.328%	457	35,110	-96.104%
2025-08-05	2.3700	2.5300	2.3000	2.4400	+2.521%	597	35,080	-96.311%
2025-08-04	2.4500	2.4800	2.3500	2.3800	-0.833%	1,005	34,810	-96.218%
2025-08-01	2.3200	2.4100	2.3000	2.4000	+9.091%	714	34,550	-96.250%
2025-07-31	2.2100	2.2500	2.1500	2.2000	+3.774%	206	34,502	-95.909%
2025-07-30	2.1600	2.1800	2.1100	2.1200	-7.826%	142	34,593	-95.755%
2025-07-29	2.0300	2.3000	2.0300	2.3000	+17.949%	771	34,585	-96.087%
2025-07-28	2.0100	2.0700	1.9300	1.9500	-7.583%	755	34,587	-95.385%
2025-07-25	1.9900	2.1100	1.9800	2.1100	+6.030%	182	34,778	-95.735%
2025-07-24	1.9400	2.0800	1.9100	1.9900	+2.051%	597	34,797	-95.477%
2025-07-23	2.0000	2.0300	1.9300	1.9500	-8.019%	2,215	34,648	-95.385%
2025-07-22	2.0800	2.1500	2.0000	2.1200	+3.922%	1,305	34,418	-95.755%
2025-07-21	2.0500	2.1100	2.0100	2.0400	+5.699%	581	33,489	-95.588%
2025-07-18	1.9000	1.9700	1.8500	1.9300	+2.116%	421	33,546	-95.337%
2025-07-17	1.9000	1.9900	1.8800	1.8900	+0.532%	443	33,550	-95.238%
2025-07-16	2.0000	2.0300	1.8100	1.8800	-3.590%	875	33,472	-95.213%
2025-07-15	2.0600	2.0600	1.9000	1.9500	-3.941%	1,118	33,220	-95.385%
2025-07-14	2.0100	2.0700	1.9600	2.0300	0.000%	747	33,087	-95.567%
2025-07-11	2.1200	2.1600	2.0300	2.0300	-11.739%	613	32,994	-95.567%
2025-07-10	2.2100	2.3000	2.1700	2.3000	+4.072%	715	32,554	-96.087%
2025-07-09	2.1600	2.2400	2.1300	2.2100	+4.739%	694	32,188	-95.928%
2025-07-08	2.1100	2.1200	2.0100	2.1100	-4.955%	833	31,934	-95.735%
2025-07-07	2.3100	2.3500	2.1600	2.2200	-9.016%	1,385	31,796	-95.946%
2025-07-03	2.4200	2.5000	2.4000	2.4400	-3.557%	648	30,676	-96.311%
2025-07-02	2.5000	2.5500	2.4100	2.5300	-5.243%	843	30,676	-96.443%
2025-07-01	2.8200	2.8200	2.6200	2.6700	-1.838%	1,450	30,577	-96.629%
2025-06-30	2.6500	2.7700	2.5600	2.7200	+7.510%	456	30,565	-96.691%
2025-06-27	2.6100	2.7000	2.5000	2.5300	-6.296%	329	30,388	-96.443%
2025-06-26	2.6200	2.7000	2.4900	2.7000	+5.058%	260	30,253	-96.667%
2025-06-25	2.5200	2.5700	2.4500	2.5700	-0.388%	851	30,202	-96.498%
2025-06-24	2.4300	2.6900	2.4000	2.5800	+0.389%	682	30,366	-96.512%
2025-06-23	2.6300	2.7100	2.5000	2.5700	+0.784%	445	30,614	-96.498%
2025-06-20	2.5500	2.6000	2.4500	2.5500	-5.904%	2,986	30,683	-96.471%
2025-06-18	2.8000	2.8400	2.6300	2.7100	+0.743%	325	31,277	-96.679%
2025-06-17	2.5600	2.7600	2.5100	2.6900	+7.600%	160	31,277	-96.654%
2025-06-16	2.6600	2.6600	2.4200	2.5000	-6.367%	547	31,258	-96.400%
2025-06-13	2.7800	2.8100	2.6000	2.6700	-7.931%	892	31,218	-96.629%
2025-06-12	2.8200	2.9000	2.8200	2.9000	+7.807%	315	31,126	-96.897%
2025-06-11	2.6600	2.7500	2.6000	2.6900	0.000%	399	31,106	-96.654%
2025-06-10	2.7300	2.7600	2.6100	2.6900	+2.281%	152	31,134	-96.654%
2025-06-09	2.6000	2.6700	2.5500	2.6300	-0.755%	1,248	31,158	-96.578%
2025-06-06	2.7100	2.7700	2.6200	2.6500	-9.556%	1,008	30,478	-96.604%
2025-06-05	3.0000	3.0500	2.8500	2.9300	-2.333%	150	30,125	-96.928%
2025-06-04	2.8400	3.0300	2.7800	3.0000	+12.360%	529	30,119	-97.000%
2025-06-03	2.7500	2.8500	2.6200	2.6700	-1.838%	600	30,258	-96.629%
2025-06-02	2.7300	2.8400	2.6500	2.7200	-8.108%	560	29,931	-96.691%
2025-05-30	2.9500	3.0400	2.8800	2.9600	+0.339%	432	29,646	-96.959%
2025-05-29	2.9000	2.9500	2.8500	2.9500	+3.147%	871	29,580	-96.949%
2025-05-28	2.8800	2.9000	2.7700	2.8600	-1.379%	418	30,208	-96.853%
2025-05-27	2.8500	3.0000	2.8200	2.9000	+6.618%	328	30,239	-96.897%
2025-05-23	2.7900	2.8200	2.6700	2.7200	0.000%	586	30,284	-96.691%
2025-05-22	2.6800	2.7500	2.5100	2.7200	+0.741%	1,419	30,284	-96.691%
2025-05-21	2.6800	2.8500	2.5500	2.7000	-5.263%	2,249	30,015	-96.667%
2025-05-20	2.9000	2.9100	2.7700	2.8500	-5.000%	573	28,759	-96.842%
2025-05-19	2.7900	3.0000	2.6700	3.0000	-1.961%	1,657	28,351	-97.000%
2025-05-16	3.2000	3.3100	3.0500	3.0600	-1.290%	602	27,765	-97.059%
2025-05-15	3.0100	3.2500	2.9400	3.1000	+4.377%	448	27,738	-97.097%
2025-05-14	2.9600	4.0000	2.8800	2.9700	+0.678%	711	27,750	-96.970%
2025-05-13	3.0600	3.0600	2.8800	2.9500	-3.909%	1,057	27,315	-96.949%
2025-05-12	3.1500	3.2000	3.0500	3.0700	-5.538%	669	26,636	-97.068%
2025-05-09	3.2500	3.4000	3.2500	3.2500	0.000%	2,388	26,535	-97.231%
2025-05-08	3.5800	3.6000	3.2500	3.2500	-10.468%	1,019	26,058	-97.231%
2025-05-07	3.5000	3.8500	3.5000	3.6300	+5.217%	275	26,081	-97.521%
2025-05-06	3.2900	3.5500	3.2500	3.4500	0.000%	377	26,233	-97.391%
2025-05-05	3.2900	3.5000	3.2900	3.4500	0.000%	438	26,049	-97.391%
2025-05-02	3.4500	3.8000	3.3100	3.4500	-4.959%	2,198	25,828	-97.391%
2025-05-01	4.0000	4.0000	3.6000	3.6300	-6.923%	221	25,642	-97.521%
2025-04-30	4.2000	4.2000	3.9000	3.9000	-8.235%	856	25,654	-97.692%
2025-04-29	4.2000	4.2500	4.1000	4.2500	+2.410%	233	25,188	-97.882%
2025-04-28	3.9000	4.1500	3.9000	4.1500	+3.750%	336	25,235	-97.831%
2025-04-25	4.0000	4.3000	4.0000	4.0000	+2.828%	722	25,409	-97.750%
2025-04-24	3.7500	3.9500	3.6000	3.8900	+11.143%	1,112	25,545	-97.686%
2025-04-23	4.0000	4.2500	3.5000	3.5000	+5.105%	435	25,463	-97.429%
2025-04-22	3.4500	3.5500	3.2900	3.3300	-2.059%	132	25,500	-97.297%
2025-04-21	3.5000	3.5900	3.3000	3.4000	-6.849%	726	25,451	-97.353%
2025-04-17	3.8500	3.8500	3.4800	3.6500	-6.410%	405	25,023	-97.534%
2025-04-16	3.8000	3.9500	3.6500	3.9000	0.000%	1,025	25,023	-97.692%
2025-04-15	3.8500	4.0200	3.7000	3.9000	+1.299%	268	25,571	-97.692%
2025-04-14	4.0000	4.0500	3.6500	3.8500	+5.479%	1,095	25,388	-97.662%
2025-04-11	3.7000	4.1500	3.6000	3.6500	-3.694%	7,839	25,205	-97.534%
2025-04-10	3.9900	4.2200	3.7000	3.7900	-7.561%	943	25,328	-97.625%
2025-04-09	3.7500	6.4000	3.5000	4.1000	+3.797%	2,034	25,387	-97.805%
2025-04-08	4.2700	4.4500	3.9100	3.9500	-13.187%	5,916	25,522	-97.722%
2025-04-07	4.9500	5.0500	4.3500	4.5500	-15.741%	1,945	28,715	-98.022%
2025-04-04	5.4500	5.8500	5.2500	5.4000	+9.091%	4,695	29,244	-98.333%
2025-04-03	5.2500	5.2500	4.7500	4.9500	+4.211%	1,327	29,874	-98.182%
2025-04-02	5.1500	5.1500	4.4500	4.7500	-3.061%	317	30,278	-98.105%
2025-04-01	4.8000	5.1000	4.7500	4.9000	+8.889%	880	30,398	-98.163%
2025-03-31	5.1500	5.2000	4.4000	4.5000	0.000%	497	30,114	-98.000%
2025-03-28	4.5000	4.6500	4.4000	4.5000	+4.651%	2,124	30,260	-98.000%
2025-03-27	4.3000	4.3500	4.1500	4.3000	-3.371%	563	30,991	-97.907%
2025-03-26	4.4500	4.5000	4.3000	4.4500	-1.111%	528	30,872	-97.978%
2025-03-25	4.2500	4.7000	4.2500	4.5000	+2.273%	304	30,494	-98.000%
2025-03-24	4.8500	4.8500	4.3500	4.4000	-10.204%	2,810	30,500	-97.955%
2025-03-21	5.2000	5.2500	4.8700	4.9000	-4.854%	1,028	30,645	-98.163%
2025-03-20	5.7000	5.7000	5.1000	5.1500	0.000%	309	30,369	-98.252%
2025-03-19	5.1100	5.1700	4.9500	5.1500	+3.000%	380	30,296	-98.252%
2025-03-18	5.1000	5.2500	4.9500	5.0000	0.000%	155	30,393	-98.200%
2025-03-17	5.1500	5.4000	5.0000	5.0000	-1.961%	404	30,431	-98.200%
2025-03-14	5.0500	5.3000	4.6000	5.1000	-1.923%	2,504	30,468	-98.235%
2025-03-13	4.8500	5.2500	4.7500	5.2000	+6.122%	2,204	31,455	-98.269%
2025-03-12	5.0500	5.2500	4.8000	4.9000	-3.922%	708	31,455	-98.163%
2025-03-11	5.3500	5.4600	5.0000	5.1000	-1.923%	612	31,468	-98.235%
2025-03-10	5.5200	5.6500	5.0500	5.2000	-0.192%	3,286	31,449	-98.269%
2025-03-07	5.6500	5.8000	5.0000	5.2100	-3.697%	3,154	32,932	-98.273%
2025-03-06	5.4000	5.7500	5.2500	5.4100	-5.254%	1,338	33,104	-98.336%
2025-03-05	6.0500	6.1500	5.3500	5.7100	-3.220%	1,647	32,881	-98.424%
2025-03-04	6.4500	6.7000	5.8500	5.9000	-6.498%	3,868	32,805	-98.475%
2025-03-03	5.5900	6.5000	5.3000	6.3100	+10.122%	4,089	30,388	-98.574%
2025-02-28	5.6400	5.8500	5.3500	5.7300	+5.138%	2,040	27,763	-98.429%
2025-02-27	5.5000	5.6600	5.3500	5.4500	-2.679%	1,191	27,791	-98.349%
2025-02-26	5.5000	5.8500	5.4000	5.6000	+0.901%	1,419	27,253	-98.393%
2025-02-25	5.6500	5.6700	5.4000	5.5500	+8.824%	1,651	27,404	-98.378%
2025-02-24	5.0600	5.5500	4.9000	5.1000	-1.923%	1,814	27,804	-98.235%
2025-02-21	5.3100	5.7000	5.2000	5.2000	0.000%	3,460	28,390	-98.269%
2025-02-20	5.2200	5.3000	5.1200	5.2000	+1.961%	471	28,372	-98.269%
2025-02-19	5.1000	5.1500	4.9000	5.1000	+1.392%	2,094	28,291	-98.235%
2025-02-18	5.2000	5.3000	5.0300	5.0300	-6.852%	954	26,519	-98.211%
2025-02-14	5.4500	5.6000	5.2500	5.4000	+3.846%	3,492	24,853	-98.333%
2025-02-13	5.0600	5.2000	4.9600	5.2000	+7.660%	842	24,853	-98.269%