Dark

TLT20270115C105
TLT Jan 15 2027 105.00 Call (TLT270115C00105000)
option OPRA

EOD

Sep 24, 2026

0.0400-20.000%(-0.0100)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0400	0.0400	0.0400	-20.000%	47	18,000	0.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	0.000%	2	18,047	-20.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	+25.000%	1	18,061	-20.000%
2026-09-21	0.0400	0.0400	0.0400	0.0400	0.000%	8	18,062	0.000%
2026-09-18	0.0400	0.0400	0.0400	0.0400	0.000%	30	18,062	0.000%
2026-09-17	0.0400	0.0400	0.0400	0.0400	-20.000%	2	18,061	0.000%
2026-09-16	0.0500	0.0500	0.0500	0.0500	-16.667%	1	18,062	-20.000%
2026-09-15	0.0700	0.0700	0.0600	0.0600	-14.286%	110	18,062	-33.333%
2026-09-14	0.0500	0.0700	0.0500	0.0700	+75.000%	2	18,049	-42.857%
2026-09-11	0.0400	0.0500	0.0400	0.0400	0.000%	126	18,050	0.000%
2026-09-10	0.0500	0.0500	0.0400	0.0400	-50.000%	6	17,925	0.000%
2026-09-04	0.0800	0.0800	0.0800	0.0800	+14.286%	2	17,926	-50.000%
2026-09-03	0.0800	0.0800	0.0700	0.0700	0.000%	3	17,926	-42.857%
2026-09-02	0.0700	0.0700	0.0700	0.0700	0.000%	1	17,928	-42.857%
2026-09-01	0.0700	0.0700	0.0700	0.0700	+16.667%	2	17,929	-42.857%
2026-08-31	0.0600	0.0600	0.0600	0.0600	-14.286%	13	17,928	-33.333%
2026-08-28	0.0900	0.0900	0.0700	0.0700	0.000%	431	17,938	-42.857%
2026-08-27	0.0800	0.0900	0.0700	0.0700	-22.222%	6	18,111	-42.857%
2026-08-25	0.0700	0.0900	0.0700	0.0900	+28.571%	741	18,223	-55.556%
2026-08-24	0.0600	0.0700	0.0600	0.0700	+16.667%	74	18,071	-42.857%
2026-08-21	0.0600	0.0600	0.0500	0.0600	+20.000%	67	18,124	-33.333%
2026-08-20	0.0500	0.0500	0.0500	0.0500	0.000%	5	18,102	-20.000%
2026-08-19	0.0500	0.0500	0.0400	0.0500	+25.000%	29	18,102	-20.000%
2026-08-18	0.0300	0.0500	0.0300	0.0400	+33.333%	101	18,098	0.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	0.000%	1	18,053	+33.333%
2026-08-14	0.0300	0.0300	0.0300	0.0300	-25.000%	51	18,053	+33.333%
2026-08-12	0.0400	0.0400	0.0400	0.0400	-20.000%	1,613	18,103	0.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	0.000%	31	18,033	-20.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	-28.571%	81	18,012	-20.000%
2026-08-06	0.0400	0.0700	0.0400	0.0700	+16.667%	27	18,041	-42.857%
2026-08-05	0.0500	0.0600	0.0500	0.0600	+20.000%	37	18,061	-33.333%
2026-08-04	0.0600	0.0600	0.0500	0.0500	0.000%	3	18,066	-20.000%
2026-08-03	0.0400	0.0500	0.0400	0.0500	0.000%	168	18,065	-20.000%
2026-07-31	0.0500	0.0600	0.0500	0.0500	-28.571%	540	18,044	-20.000%
2026-07-30	0.0800	0.0800	0.0700	0.0700	-12.500%	86	18,408	-42.857%
2026-07-29	0.1000	0.1000	0.0800	0.0800	-20.000%	155	18,491	-50.000%
2026-07-28	0.0900	0.1000	0.0900	0.1000	0.000%	297	18,592	-60.000%
2026-07-27	0.1100	0.1100	0.1000	0.1000	0.000%	3	18,593	-60.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	0.000%	11	18,592	-60.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	0.000%	17	18,584	-60.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-9.091%	58	18,600	-60.000%
2026-07-21	0.0900	0.1100	0.0900	0.1100	+10.000%	187	18,637	-63.636%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-9.091%	30	18,635	-60.000%
2026-07-17	0.1100	0.1100	0.1000	0.1100	0.000%	3,000	18,655	-63.636%
2026-07-16	0.1100	0.1100	0.1000	0.1100	0.000%	55	19,887	-63.636%
2026-07-15	0.1100	0.1100	0.1100	0.1100	-8.333%	21	19,887	-63.636%
2026-07-13	0.1200	0.1200	0.1200	0.1200	0.000%	10	19,909	-66.667%
2026-07-10	0.1300	0.1300	0.1200	0.1200	0.000%	202	19,909	-66.667%
2026-07-09	0.1400	0.1400	0.1200	0.1200	-7.692%	24	19,909	-66.667%
2026-07-08	0.1300	0.1300	0.1300	0.1300	-13.333%	15	19,901	-69.231%
2026-07-07	0.1500	0.1500	0.1500	0.1500	+7.143%	3	20,054	-73.333%
2026-07-06	0.1500	0.1500	0.1400	0.1400	-6.667%	486	20,055	-71.429%
2026-07-02	0.1400	0.1500	0.1400	0.1500	+7.143%	127	19,888	-73.333%
2026-06-30	0.1500	0.1500	0.1400	0.1400	-6.667%	1,006	19,892	-71.429%
2026-06-29	0.1600	0.1800	0.1500	0.1500	-6.250%	3,002	20,770	-73.333%
2026-06-26	0.1600	0.1600	0.1500	0.1600	-5.882%	106	19,126	-75.000%
2026-06-25	0.1700	0.1800	0.1600	0.1700	-5.556%	359	19,187	-76.471%
2026-06-24	0.1500	0.1800	0.1500	0.1800	+12.500%	117	19,336	-77.778%
2026-06-23	0.1500	0.1600	0.1500	0.1600	0.000%	401	19,345	-75.000%
2026-06-22	0.1500	0.1600	0.1400	0.1600	0.000%	92	19,695	-75.000%
2026-06-18	0.1500	0.1600	0.1500	0.1600	+14.286%	44	19,368	-75.000%
2026-06-17	0.1800	0.1800	0.1400	0.1400	-17.647%	395	19,368	-71.429%
2026-06-16	0.1700	0.1800	0.1600	0.1700	+6.250%	31	19,368	-76.471%
2026-06-15	0.1600	0.1600	0.1600	0.1600	0.000%	4	19,353	-75.000%
2026-06-12	0.1600	0.1600	0.1600	0.1600	0.000%	1	19,353	-75.000%
2026-06-11	0.1600	0.1600	0.1500	0.1600	0.000%	10	19,353	-75.000%
2026-06-10	0.1600	0.1600	0.1600	0.1600	0.000%	7	19,347	-75.000%
2026-06-09	0.1700	0.1800	0.1600	0.1600	0.000%	185	19,345	-75.000%
2026-06-08	0.1600	0.1600	0.1500	0.1600	-5.882%	43	19,479	-75.000%
2026-06-05	0.1500	0.1700	0.1500	0.1700	0.000%	203	19,506	-76.471%
2026-06-04	0.1700	0.1700	0.1600	0.1700	0.000%	57	19,504	-76.471%
2026-06-03	0.1700	0.1700	0.1700	0.1700	-5.556%	21	19,558	-76.471%
2026-06-02	0.1800	0.1800	0.1800	0.1800	+5.882%	1	19,586	-77.778%
2026-06-01	0.1700	0.1700	0.1600	0.1700	-5.556%	215	19,585	-76.471%
2026-05-29	0.1900	0.1900	0.1800	0.1800	-5.263%	350	19,731	-77.778%
2026-05-28	0.1800	0.1900	0.1700	0.1900	+5.556%	227	19,856	-78.947%
2026-05-27	0.1800	0.1900	0.1800	0.1800	-5.263%	50	19,851	-77.778%
2026-05-26	0.1900	0.2000	0.1800	0.1900	+5.556%	33	19,866	-78.947%
2026-05-22	0.1800	0.1800	0.1800	0.1800	-5.263%	214	19,850	-77.778%
2026-05-21	0.1900	0.1900	0.1800	0.1900	-9.524%	262	19,852	-78.947%
2026-05-20	0.2100	0.2100	0.2100	0.2100	+10.526%	1	19,852	-80.952%
2026-05-19	0.2400	0.2400	0.1800	0.1900	-13.636%	693	19,614	-78.947%
2026-05-18	0.2400	0.2500	0.2200	0.2200	-8.333%	2,096	19,614	-81.818%
2026-05-15	0.2400	0.2400	0.2400	0.2400	+4.348%	14	19,614	-83.333%
2026-05-14	0.2400	0.2400	0.2300	0.2300	0.000%	110	21,250	-82.609%
2026-05-13	0.2300	0.2300	0.2300	0.2300	-8.000%	10	21,339	-82.609%
2026-05-11	0.2500	0.2600	0.2400	0.2500	-10.714%	96	21,339	-84.000%
2026-05-08	0.2600	0.2800	0.2600	0.2800	+12.000%	32	21,443	-85.714%
2026-05-07	0.2700	0.2700	0.2500	0.2500	-10.714%	11	21,472	-84.000%
2026-05-06	0.2800	0.2800	0.2800	0.2800	+7.692%	83	21,476	-85.714%
2026-05-05	0.2600	0.2600	0.2500	0.2600	-3.704%	202	21,520	-84.615%
2026-05-04	0.2600	0.2700	0.2400	0.2700	+8.000%	111	21,321	-85.185%
2026-05-01	0.2600	0.2600	0.2500	0.2500	+4.167%	40	21,418	-84.000%
2026-04-30	0.2700	0.2700	0.2400	0.2400	-7.692%	35	21,418	-83.333%
2026-04-29	0.2500	0.2600	0.2500	0.2600	0.000%	55	21,414	-84.615%
2026-04-28	0.2600	0.2700	0.2600	0.2600	-3.704%	227	21,478	-84.615%
2026-04-27	0.2600	0.2700	0.2500	0.2700	-3.571%	244	21,344	-85.185%
2026-04-24	0.2700	0.2800	0.2700	0.2800	0.000%	153	21,198	-85.714%
2026-04-23	0.2800	0.2800	0.2700	0.2800	-3.448%	223	21,226	-85.714%
2026-04-22	0.3000	0.3000	0.2900	0.2900	+3.571%	161	21,408	-86.207%
2026-04-21	0.2800	0.2900	0.2700	0.2800	-3.448%	155	21,156	-85.714%
2026-04-20	0.2900	0.2900	0.2900	0.2900	-3.333%	2	21,156	-86.207%
2026-04-17	0.2900	0.3000	0.2900	0.3000	+7.143%	22	21,154	-86.667%
2026-04-16	0.2800	0.2900	0.2600	0.2800	0.000%	822	21,134	-85.714%
2026-04-15	0.2900	0.2900	0.2700	0.2800	-3.448%	815	20,716	-85.714%
2026-04-14	0.2900	0.2900	0.2700	0.2900	+3.571%	510	20,604	-86.207%
2026-04-13	0.2900	0.3000	0.2800	0.2800	-3.448%	50	20,119	-85.714%
2026-04-10	0.3000	0.3000	0.2900	0.2900	-6.452%	129	20,157	-86.207%
2026-04-09	0.3100	0.3300	0.3000	0.3100	-11.429%	120	20,262	-87.097%
2026-04-08	0.3600	0.3600	0.3200	0.3500	-2.778%	293	20,321	-88.571%
2026-04-07	0.3700	0.3700	0.3600	0.3600	0.000%	8	20,408	-88.889%
2026-04-06	0.3400	0.3600	0.3400	0.3600	-7.692%	13	20,400	-88.889%
2026-04-02	0.3600	0.3900	0.3600	0.3900	+5.405%	18	20,389	-89.744%
2026-04-01	0.3900	0.3900	0.3500	0.3700	-11.905%	139	20,389	-89.189%
2026-03-31	0.4400	0.4500	0.4200	0.4200	-6.667%	69	20,263	-90.476%
2026-03-30	0.4500	0.4500	0.4300	0.4500	+9.756%	284	20,260	-91.111%
2026-03-27	0.4100	0.4300	0.3900	0.4100	-4.651%	228	20,026	-90.244%
2026-03-26	0.4200	0.4300	0.4200	0.4300	-6.522%	59	19,835	-90.698%
2026-03-24	0.4500	0.4700	0.4500	0.4600	-4.167%	28	19,884	-91.304%
2026-03-23	0.5200	0.5200	0.4700	0.4800	-4.000%	30	19,869	-91.667%
2026-03-20	0.5400	0.5400	0.4800	0.5000	-7.407%	256	19,891	-92.000%
2026-03-19	0.5300	0.5500	0.5000	0.5400	+8.000%	50	19,901	-92.593%
2026-03-18	0.5300	0.5600	0.5000	0.5000	-3.846%	4,250	20,494	-92.000%
2026-03-17	0.5400	0.5400	0.5200	0.5200	-10.345%	289	22,799	-92.308%
2026-03-16	0.5600	0.5800	0.5600	0.5800	+5.455%	17	23,002	-93.103%
2026-03-13	0.6200	0.6200	0.5300	0.5500	-6.780%	62	23,005	-92.727%
2026-03-12	0.6200	0.6200	0.5500	0.5900	+5.357%	50	22,956	-93.220%
2026-03-11	0.5500	0.6000	0.5500	0.5600	-9.677%	244	23,226	-92.857%
2026-03-10	0.6300	0.6500	0.5900	0.6200	-10.145%	82	23,341	-93.548%
2026-03-09	0.6100	0.7000	0.6000	0.6900	+11.290%	812	23,349	-94.203%
2026-03-06	0.5500	0.6300	0.5400	0.6200	+12.727%	183	22,789	-93.548%
2026-03-05	0.5100	0.5500	0.5100	0.5500	-3.509%	279	22,722	-92.727%
2026-03-04	0.5900	0.5900	0.5500	0.5700	-9.524%	210	22,963	-92.982%
2026-03-03	0.5800	0.6800	0.5800	0.6300	+3.279%	438	22,792	-93.651%
2026-03-02	0.7400	0.7400	0.6000	0.6100	-18.667%	195	22,356	-93.443%
2026-02-27	0.7100	0.7600	0.7000	0.7500	+19.048%	377	22,294	-94.667%
2026-02-26	0.6500	0.6800	0.6300	0.6300	-3.077%	238	21,974	-93.651%
2026-02-25	0.6600	0.6800	0.6500	0.6500	-4.412%	181	21,726	-93.846%
2026-02-24	0.6800	0.7000	0.6800	0.6800	-4.225%	219	21,726	-94.118%
2026-02-23	0.6800	0.7400	0.6800	0.7100	+4.412%	182	21,762	-94.366%
2026-02-20	0.7300	0.7300	0.6700	0.6800	-13.924%	75	21,753	-94.118%
2026-02-19	0.7600	0.8100	0.7600	0.7900	-1.250%	231	21,753	-94.937%
2026-02-18	0.8600	0.8600	0.8000	0.8000	-9.091%	254	21,544	-95.000%
2026-02-17	0.8900	0.9400	0.8500	0.8800	+2.326%	613	21,458	-95.455%
2026-02-13	0.8600	0.8900	0.8500	0.8600	+10.256%	588	20,812	-95.349%
2026-02-12	0.7000	0.8000	0.7000	0.7800	+23.810%	32	20,812	-94.872%
2026-02-11	0.6100	0.6800	0.6100	0.6300	-7.353%	177	20,788	-93.651%
2026-02-10	0.6500	0.6900	0.6500	0.6800	+11.475%	171	20,802	-94.118%
2026-02-09	0.6000	0.6100	0.5900	0.6100	-1.613%	44	20,822	-93.443%
2026-02-06	0.6100	0.6500	0.6100	0.6200	-3.125%	25	20,804	-93.548%
2026-02-05	0.5700	0.6400	0.5500	0.6400	+28.000%	569	20,794	-93.750%
2026-02-04	0.5000	0.5100	0.4800	0.5000	0.000%	151	20,835	-92.000%
2026-02-03	0.4900	0.5000	0.4700	0.5000	-1.961%	58	20,732	-92.000%
2026-02-02	0.5500	0.5500	0.5100	0.5100	0.000%	227	20,733	-92.157%
2026-01-30	0.5200	0.5300	0.5000	0.5100	-8.929%	67	20,506	-92.157%
2026-01-29	0.5300	0.5700	0.5200	0.5600	+3.704%	29	20,491	-92.857%
2026-01-28	0.5200	0.5600	0.5200	0.5400	-1.818%	1,478	20,486	-92.593%
2026-01-27	0.5500	0.5500	0.5500	0.5500	-1.786%	122	20,886	-92.727%
2026-01-26	0.5500	0.5700	0.5300	0.5600	+5.660%	164	20,904	-92.857%
2026-01-23	0.5400	0.5400	0.5000	0.5300	0.000%	643	20,826	-92.453%
2026-01-22	0.5100	0.5300	0.4700	0.5300	+1.923%	217	20,486	-92.453%
2026-01-21	0.5500	0.5600	0.5000	0.5200	-8.772%	169	20,525	-92.308%
2026-01-20	0.5800	0.6200	0.5500	0.5700	-8.065%	326	20,404	-92.982%
2026-01-16	0.6200	0.6200	0.6100	0.6200	-4.615%	159	20,280	-93.548%
2026-01-15	0.6500	0.6700	0.6400	0.6500	-1.515%	150	20,280	-93.846%
2026-01-14	0.6200	0.6700	0.6100	0.6600	+10.000%	367	20,136	-93.939%
2026-01-13	0.6200	0.6200	0.6000	0.6000	0.000%	11	20,178	-93.333%
2026-01-12	0.5900	0.6200	0.5800	0.6000	-1.639%	291	20,178	-93.333%
2026-01-09	0.5800	0.6100	0.5800	0.6100	+1.667%	99	20,074	-93.443%
2026-01-08	0.6000	0.6200	0.5800	0.6000	-6.250%	263	19,955	-93.333%
2026-01-07	0.6000	0.6700	0.6000	0.6400	+4.918%	229	19,906	-93.750%
2026-01-06	0.6200	0.6300	0.5800	0.6100	-3.175%	243	19,813	-93.443%
2026-01-05	0.6300	0.6400	0.6000	0.6300	+5.000%	376	19,592	-93.651%
2026-01-02	0.5900	0.6300	0.5900	0.6000	+11.111%	269	19,384	-93.333%
2025-12-31	0.5700	0.5800	0.5200	0.5400	-6.897%	85	19,308	-92.593%
2025-12-30	0.6500	1.4800	0.5700	0.5800	-4.918%	296	19,308	-93.103%
2025-12-29	0.6900	0.6900	0.6000	0.6100	-1.613%	1,347	19,233	-93.443%
2025-12-26	0.6900	0.6900	0.6200	0.6200	-7.463%	151	18,474	-93.548%
2025-12-24	0.6500	0.6800	0.6400	0.6700	+4.688%	286	18,112	-94.030%
2025-12-23	1.3300	1.3300	0.6300	0.6400	-7.246%	204	18,112	-93.750%
2025-12-22	0.7300	0.7400	0.6700	0.6900	-5.479%	214	18,235	-94.203%
2025-12-19	0.7600	0.7600	0.7100	0.7300	-5.195%	87	18,185	-94.521%
2025-12-18	0.7500	0.7700	0.7500	0.7700	+4.054%	171	18,206	-94.805%
2025-12-17	0.7500	0.7600	0.7200	0.7400	-2.632%	2,113	18,278	-94.595%
2025-12-16	0.7000	0.7700	0.7000	0.7600	+1.333%	167	16,268	-94.737%
2025-12-15	0.7900	0.8200	0.7500	0.7500	-5.063%	4,032	16,120	-94.667%
2025-12-12	0.8600	0.8600	0.7600	0.7900	-13.187%	646	19,557	-94.937%
2025-12-11	1.0700	1.0700	0.9100	0.9100	-9.901%	10	19,007	-95.604%
2025-12-10	1.0300	1.0600	1.0100	1.0100	+3.061%	46	18,998	-96.040%
2025-12-09	0.9800	0.9800	0.9700	0.9800	0.000%	10	18,986	-95.918%
2025-12-08	1.0200	1.0200	0.8900	0.9800	-4.854%	471	18,994	-95.918%
2025-12-05	1.0800	1.1000	1.0000	1.0300	-5.505%	152	18,672	-96.117%
2025-12-04	1.1400	1.1700	1.0400	1.0900	-5.217%	276	18,590	-96.330%
2025-12-03	1.1300	1.7500	1.1200	1.1500	+0.877%	205	18,614	-96.522%
2025-12-02	1.1400	1.1700	1.1000	1.1400	-3.390%	107	18,560	-96.491%
2025-12-01	1.4000	1.4000	1.1500	1.1800	-9.231%	842	18,486	-96.610%
2025-11-28	1.3600	1.4100	1.2900	1.3000	-5.109%	135	18,380	-96.923%
2025-11-26	1.3300	1.3700	1.2500	1.3700	+1.481%	130	18,425	-97.080%
2025-11-25	1.3800	1.4000	1.3400	1.3500	+0.746%	148	18,425	-97.037%
2025-11-24	1.3600	1.3600	1.3100	1.3400	+3.077%	45	18,300	-97.015%
2025-11-21	1.4000	1.4000	1.2800	1.3000	-6.475%	136	18,276	-96.923%
2025-11-20	1.3100	1.4000	1.3100	1.3900	+3.731%	1,527	18,215	-97.122%
2025-11-19	1.4000	1.4000	1.3200	1.3400	-2.190%	199	16,871	-97.015%
2025-11-18	1.3700	1.3700	1.3200	1.3700	+1.481%	161	16,706	-97.080%
2025-11-17	1.2900	1.3600	1.2800	1.3500	+3.846%	402	16,696	-97.037%
2025-11-14	1.3900	1.5000	1.2800	1.3000	-3.704%	2,893	16,357	-96.923%
2025-11-13	1.4200	1.4500	1.3500	1.3500	-10.000%	227	14,586	-97.037%
2025-11-12	1.5500	1.5600	1.5000	1.5000	0.000%	110	14,570	-97.333%
2025-11-11	1.5200	1.5200	1.4800	1.5000	+2.041%	38	14,484	-97.333%
2025-11-10	1.4300	1.4800	1.4300	1.4700	-3.289%	246	14,516	-97.279%
2025-11-07	1.5000	1.5800	1.5000	1.5200	-2.564%	273	14,490	-97.368%
2025-11-06	1.4500	1.6000	1.4500	1.5600	+11.429%	158	14,230	-97.436%
2025-11-05	1.4900	1.5000	1.3700	1.4000	-11.392%	1,552	14,237	-97.143%
2025-11-04	1.5600	1.6200	1.5300	1.5800	0.000%	588	15,354	-97.468%
2025-11-03	1.5800	1.6600	1.5700	1.5800	-6.509%	449	15,766	-97.468%
2025-10-31	1.7900	1.8000	1.6900	1.6900	-4.520%	880	15,766	-97.633%
2025-10-30	1.8000	1.8900	1.7700	1.7700	-7.813%	1,028	15,899	-97.740%
2025-10-29	2.0400	2.0800	1.9200	1.9200	-7.692%	189	16,518	-97.917%
2025-10-28	2.0500	2.1300	2.0100	2.0800	+1.463%	1,140	16,348	-98.077%
2025-10-27	1.9600	2.1000	1.9500	2.0500	+1.990%	1,333	16,728	-98.049%
2025-10-24	2.1100	2.1300	2.0000	2.0100	-3.365%	153	16,728	-98.010%
2025-10-23	2.0800	2.1400	2.0300	2.0800	-5.882%	724	16,646	-98.077%
2025-10-22	2.2200	2.2600	2.1400	2.2100	+1.376%	343	16,372	-98.190%
2025-10-21	2.1000	2.2200	2.1000	2.1800	+6.863%	1,014	16,131	-98.165%
2025-10-20	2.0100	2.0400	1.9700	2.0400	+3.030%	34	15,884	-98.039%
2025-10-17	2.0200	2.0200	1.9000	1.9800	-3.415%	654	15,863	-97.980%
2025-10-16	1.7000	2.0700	1.7000	2.0500	+16.477%	559	15,632	-98.049%
2025-10-15	1.8400	1.8600	1.6800	1.7600	-2.762%	82	15,341	-97.727%
2025-10-14	1.7000	1.8100	1.7000	1.8100	+8.383%	2,233	15,316	-97.790%
2025-10-13	1.6300	1.6700	1.5400	1.6700	-2.339%	1,435	16,289	-97.605%
2025-10-10	1.6000	1.7100	1.5700	1.7100	+15.541%	2,834	15,578	-97.661%
2025-10-09	1.5000	1.5200	1.4700	1.4800	-1.987%	222	14,428	-97.297%
2025-10-08	1.5100	1.5700	1.4800	1.5100	-2.581%	206	14,502	-97.351%
2025-10-07	1.4500	1.5900	1.4400	1.5500	+11.511%	320	14,556	-97.419%
2025-10-06	1.3600	1.4400	1.3300	1.3900	-4.138%	61	14,556	-97.122%
2025-10-03	1.3900	1.4500	1.3900	1.4500	-2.027%	42	14,576	-97.241%
2025-10-02	1.4200	1.4900	1.4200	1.4800	+5.714%	146	14,589	-97.297%
2025-10-01	1.4500	1.4500	1.4000	1.4000	-5.405%	23	14,511	-97.143%
2025-09-30	1.5200	1.5200	1.3800	1.4800	0.000%	108	14,519	-97.297%
2025-09-29	1.4500	1.5200	1.4500	1.4800	+7.246%	17	14,604	-97.297%
2025-09-26	1.4100	1.4100	1.3800	1.3800	+2.985%	9	14,605	-97.101%
2025-09-25	1.3600	1.3600	1.3400	1.3400	-5.634%	1,015	13,599	-97.015%
2025-09-24	1.3400	1.4300	1.3400	1.4200	-2.069%	266	14,474	-97.183%
2025-09-23	1.3100	1.4500	1.3000	1.4500	+7.407%	22	14,342	-97.241%
2025-09-22	1.3000	1.3500	1.3000	1.3500	+0.746%	733	14,335	-97.037%
2025-09-19	1.4200	1.4200	1.3400	1.3400	-5.634%	72	13,836	-97.015%
2025-09-18	1.4800	1.4800	1.4000	1.4200	-12.883%	219	13,845	-97.183%
2025-09-17	1.7800	1.8100	1.5700	1.6300	-6.322%	157	13,711	-97.546%
2025-09-16	1.7000	1.7700	1.7000	1.7400	-0.571%	74	13,678	-97.701%
2025-09-15	1.7500	1.7700	1.7200	1.7500	+2.941%	61	13,693	-97.714%
2025-09-12	1.7300	1.7300	1.6500	1.7000	-4.494%	152	13,683	-97.647%
2025-09-11	1.7700	1.8000	1.7100	1.7800	+4.706%	94	13,610	-97.753%
2025-09-10	1.6400	1.7900	1.6400	1.7000	+0.592%	261	13,583	-97.647%
2025-09-09	1.6300	1.6900	1.5700	1.6900	0.000%	119	13,582	-97.633%
2025-09-08	1.6200	1.7000	1.5900	1.6900	+8.333%	319	13,468	-97.633%
2025-09-05	1.5600	1.6000	1.5500	1.5600	+5.405%	68	13,264	-97.436%
2025-09-04	1.4400	1.4800	1.3800	1.4800	+5.714%	35	13,255	-97.297%
2025-09-03	1.3700	1.4200	1.3600	1.4000	+7.692%	43	13,255	-97.143%
2025-09-02	1.2400	1.3400	1.2300	1.3000	-2.985%	304	13,255	-96.923%
2025-08-29	1.3400	1.3700	1.3000	1.3400	-1.471%	70	13,039	-97.015%
2025-08-28	1.3400	1.4100	1.3300	1.3600	+1.493%	20	13,039	-97.059%
2025-08-27	1.2700	1.3800	1.2700	1.3400	-1.471%	410	13,269	-97.015%
2025-08-26	1.3500	1.3800	1.3100	1.3600	+0.741%	197	12,864	-97.059%
2025-08-25	1.3800	1.4000	1.3500	1.3500	-7.534%	23	12,819	-97.037%
2025-08-22	1.4700	1.4700	1.4000	1.4600	+4.286%	270	12,815	-97.260%
2025-08-21	1.4000	1.4200	1.4000	1.4000	-2.778%	47	12,607	-97.143%
2025-08-20	1.4400	1.5100	1.4100	1.4400	-1.370%	200	12,597	-97.222%
2025-08-19	1.4400	1.4700	1.4300	1.4600	+4.286%	378	12,569	-97.260%
2025-08-18	1.4200	1.4200	1.3900	1.4000	-2.778%	74	12,300	-97.143%
2025-08-15	1.4100	1.4400	1.3700	1.4400	-2.041%	723	12,299	-97.222%
2025-08-14	1.5000	1.5300	1.4300	1.4700	-6.369%	70	11,603	-97.279%
2025-08-13	1.5500	1.5700	1.5500	1.5700	+6.081%	233	11,561	-97.452%
2025-08-12	1.5000	1.5000	1.4500	1.4800	-6.918%	162	11,448	-97.297%
2025-08-11	1.5700	1.6000	1.5700	1.5900	-0.625%	100	11,442	-97.484%
2025-08-08	1.5600	1.6000	1.5400	1.6000	-1.235%	206	11,452	-97.500%
2025-08-07	1.7100	1.7100	1.6200	1.6200	+1.887%	105	11,432	-97.531%
2025-08-06	1.6500	1.6500	1.5800	1.5900	-7.558%	44	11,437	-97.484%
2025-08-05	1.6300	1.7600	1.6100	1.7200	+0.585%	239	11,437	-97.674%
2025-08-04	1.6900	1.7600	1.6800	1.7100	+1.786%	44	11,373	-97.661%
2025-08-01	1.6400	1.6900	1.6000	1.6800	+10.526%	137	11,375	-97.619%
2025-07-31	1.5500	1.6100	1.5200	1.5200	-0.654%	324	11,378	-97.368%
2025-07-30	1.5200	1.5500	1.4900	1.5300	-4.969%	604	11,289	-97.386%
2025-07-29	1.4800	1.6200	1.4800	1.6100	+13.380%	47	11,218	-97.516%
2025-07-28	1.4400	1.4500	1.4200	1.4200	-3.401%	131	11,203	-97.183%
2025-07-25	1.4900	1.4900	1.4700	1.4700	0.000%	7	11,203	-97.279%
2025-07-24	1.4600	1.4700	1.4100	1.4700	+4.255%	34	11,209	-97.279%
2025-07-23	1.3600	1.4100	1.3600	1.4100	-4.730%	6	11,193	-97.163%
2025-07-22	1.4700	1.4800	1.4500	1.4800	+7.246%	10	11,191	-97.297%
2025-07-21	1.4500	1.6300	1.3800	1.3800	+3.759%	77	11,183	-97.101%
2025-07-18	1.3000	1.3900	1.3000	1.3300	+3.101%	20	11,168	-96.992%
2025-07-17	1.3700	1.4000	1.2900	1.2900	-4.444%	17	11,167	-96.899%
2025-07-16	1.4200	1.4200	1.2700	1.3500	-2.878%	52	11,166	-97.037%
2025-07-15	1.4200	1.4200	1.3400	1.3900	-2.113%	92	11,183	-97.122%
2025-07-14	1.4400	1.4700	1.4100	1.4200	-3.401%	18	11,179	-97.183%
2025-07-11	1.5200	1.6000	1.4600	1.4700	-5.161%	89	11,169	-97.279%
2025-07-10	1.5200	1.5600	1.5100	1.5500	+1.307%	111	11,126	-97.419%
2025-07-09	1.5300	1.5400	1.4900	1.5300	+2.000%	175	11,048	-97.386%
2025-07-08	1.4800	1.5000	1.4500	1.5000	-2.597%	26	11,177	-97.333%
2025-07-07	1.6500	1.6500	1.5300	1.5400	-10.983%	60	11,172	-97.403%
2025-07-03	1.7000	1.7500	1.7000	1.7300	-4.420%	50	11,129	-97.688%
2025-07-02	1.7400	1.8100	1.7300	1.8100	-3.723%	460	11,129	-97.790%
2025-07-01	1.9600	1.9600	1.8800	1.8800	-1.571%	72	11,536	-97.872%
2025-06-30	1.8700	1.9500	1.8300	1.9100	+6.704%	164	11,606	-97.906%
2025-06-27	1.8500	1.8500	1.7900	1.7900	-4.278%	12	11,655	-97.765%
2025-06-26	1.8500	1.8900	1.8300	1.8700	+2.186%	42	11,665	-97.861%
2025-06-25	1.8000	1.8400	1.7900	1.8300	-3.175%	238	11,670	-97.814%
2025-06-24	1.8000	1.9000	1.8000	1.8900	+3.279%	32	11,872	-97.884%
2025-06-23	1.9600	1.9600	1.8000	1.8300	-2.660%	28	11,879	-97.814%
2025-06-20	1.8400	1.8800	1.8400	1.8800	-6.468%	942	11,888	-97.872%
2025-06-18	2.0300	2.0600	1.9600	2.0100	+3.077%	61	11,489	-98.010%
2025-06-17	1.8700	1.9800	1.8700	1.9500	+7.735%	64	11,489	-97.949%
2025-06-16	1.9000	1.9000	1.8100	1.8100	-7.653%	34	11,548	-97.790%
2025-06-13	2.0300	2.0300	1.8500	1.9600	-8.411%	128	11,566	-97.959%
2025-06-12	2.1000	2.1400	2.0000	2.1400	+9.744%	134	11,521	-98.131%
2025-06-11	1.9100	1.9500	1.9100	1.9500	-0.510%	11	11,628	-97.949%
2025-06-10	1.9600	1.9600	1.9600	1.9600	+2.618%	3	11,617	-97.959%
2025-06-09	1.8900	1.9600	1.8800	1.9100	-3.535%	40	11,614	-97.906%
2025-06-06	1.9400	2.3000	1.9200	1.9800	-8.333%	1,058	11,579	-97.980%
2025-06-05	2.2000	2.2200	2.1600	2.1600	-1.370%	94	11,109	-98.148%
2025-06-04	2.1300	2.2300	2.1300	2.1900	+11.168%	10	11,109	-98.174%
2025-06-03	2.0600	2.4400	1.9200	1.9700	0.000%	480	11,109	-97.970%
2025-06-02	2.0400	2.0800	1.9700	1.9700	-8.372%	487	11,244	-97.970%
2025-05-30	2.1100	2.2300	2.1100	2.1500	+0.467%	116	11,388	-98.140%
2025-05-29	2.1600	2.1700	2.1400	2.1400	+2.392%	23	11,344	-98.131%
2025-05-28	2.0900	2.0900	2.0900	2.0900	-2.791%	550	11,322	-98.086%
2025-05-27	2.1200	2.2400	2.0900	2.1500	+5.911%	1,025	10,772	-98.140%
2025-05-23	2.0100	2.1000	2.0100	2.0300	0.000%	78	11,782	-98.030%
2025-05-22	1.8800	2.0600	1.8800	2.0300	+1.500%	293	11,782	-98.030%
2025-05-21	2.0200	2.5000	1.9000	2.0000	-3.846%	773	11,516	-98.000%
2025-05-20	2.0800	2.1200	2.0100	2.0800	-4.147%	71	10,874	-98.077%
2025-05-19	1.9500	2.2000	1.9500	2.1700	-3.556%	248	10,833	-98.157%
2025-05-16	2.3600	2.3800	2.2400	2.2500	-0.881%	146	10,759	-98.222%
2025-05-15	2.2400	2.3600	1.9600	2.2700	+2.715%	572	10,705	-98.238%
2025-05-14	2.1400	2.2400	2.1400	2.2100	0.000%	451	10,694	-98.190%
2025-05-13	2.2200	2.2200	2.1000	2.2100	0.000%	427	10,263	-98.190%
2025-05-12	2.2600	2.3200	2.2000	2.2100	-7.917%	119	9,918	-98.190%
2025-05-09	2.4000	2.4700	2.3200	2.4000	-2.041%	286	9,812	-98.333%
2025-05-08	2.6200	2.6600	2.4200	2.4500	-6.844%	85	9,794	-98.367%
2025-05-07	2.6100	2.7100	2.5800	2.6300	+6.478%	248	9,750	-98.479%
2025-05-06	2.3700	2.5000	2.3700	2.4700	-1.984%	440	9,565	-98.381%
2025-05-05	2.4300	2.5200	2.4000	2.5200	-1.563%	38	9,468	-98.413%
2025-05-02	2.4700	2.5600	2.4700	2.5600	-5.185%	170	9,453	-98.438%
2025-05-01	2.6800	2.7000	2.6400	2.7000	-9.091%	453	9,380	-98.519%
2025-04-30	2.9700	2.9700	2.9700	2.9700	-4.194%	5	8,989	-98.653%
2025-04-29	3.0500	3.1000	3.0100	3.1000	+3.333%	67	8,989	-98.710%
2025-04-28	2.8800	3.0500	2.8800	3.0000	0.000%	6	9,026	-98.667%
2025-04-25	3.0000	3.0000	2.9900	3.0000	+6.383%	66	9,028	-98.667%
2025-04-24	2.7000	2.8300	2.6500	2.8200	+7.634%	579	9,022	-98.582%
2025-04-23	3.0600	3.0600	2.6000	2.6200	+7.819%	5	9,033	-98.473%
2025-04-22	2.4300	2.5500	2.4300	2.4300	-0.410%	117	9,032	-98.354%
2025-04-21	2.5000	2.5700	2.3800	2.4400	-13.781%	11	9,081	-98.361%
2025-04-17	2.8300	2.8300	2.8300	2.8300	+4.815%	1	9,076	-98.587%
2025-04-16	2.8000	2.8000	2.7000	2.7000	-2.174%	2	9,076	-98.519%
2025-04-15	2.8400	2.8500	2.7000	2.7600	-6.757%	43	9,075	-98.551%
2025-04-14	2.8800	2.9600	2.7200	2.9600	+5.338%	73	9,100	-98.649%
2025-04-11	2.6900	3.0300	2.6900	2.8100	-0.707%	168	9,102	-98.577%
2025-04-10	2.8900	3.0600	2.8000	2.8300	-8.710%	353	9,110	-98.587%
2025-04-09	2.8300	3.1000	2.7000	3.1000	+1.639%	390	9,163	-98.710%
2025-04-08	3.2500	3.3500	2.9200	3.0500	-15.512%	347	8,955	-98.689%
2025-04-07	3.7500	3.8000	3.4600	3.6100	-10.864%	1,057	8,940	-98.892%
2025-04-04	3.9000	4.3500	3.9000	4.0500	+10.354%	216	9,012	-99.012%
2025-04-03	3.9500	3.9500	3.5200	3.6700	+10.210%	39	9,003	-98.910%
2025-04-02	4.0000	4.0000	3.3000	3.3300	-10.000%	34	9,010	-98.799%
2025-04-01	3.7300	3.8000	3.6000	3.7000	+10.448%	34	9,010	-98.919%
2025-03-31	3.7400	3.7400	3.2000	3.3500	-1.471%	20	9,030	-98.806%
2025-03-28	3.3600	3.4000	3.3500	3.4000	+6.918%	24	9,033	-98.824%
2025-03-27	3.2000	3.2000	3.1300	3.1800	-16.316%	4	9,033	-98.742%
2025-03-26	3.2900	3.8000	3.2600	3.8000	+13.433%	5	9,036	-98.947%
2025-03-25	3.4000	3.4000	3.2000	3.3500	-2.899%	153	9,038	-98.806%
2025-03-24	3.6500	3.6500	3.3500	3.4500	-6.757%	22	9,010	-98.841%