Dark

TLT20270115C110
TLT Jan 15 2027 110.00 Call (TLT270115C00110000)
option OPRA

EOD

Aug 5, 2026

0.0400+33.333%(+0.0100)859

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0300	0.0500	0.0300	0.0400	+33.333%	859	136,951	0.000%
2026-08-04	0.0300	0.0400	0.0300	0.0300	0.000%	342	137,041	+33.333%
2026-08-03	0.0300	0.0400	0.0300	0.0300	-25.000%	1,367	137,061	+33.333%
2026-07-31	0.0400	0.0400	0.0300	0.0400	-20.000%	1,300	137,139	0.000%
2026-07-30	0.0500	0.0600	0.0300	0.0500	-16.667%	8,149	138,020	-20.000%
2026-07-29	0.0800	0.0800	0.0600	0.0600	-25.000%	595	142,924	-33.333%
2026-07-28	0.0800	0.0800	0.0700	0.0800	+14.286%	131	142,775	-50.000%
2026-07-27	0.0800	0.0900	0.0700	0.0700	-12.500%	29	142,803	-42.857%
2026-07-24	0.0700	0.0800	0.0700	0.0800	+14.286%	10	142,812	-50.000%
2026-07-23	0.0800	0.0800	0.0700	0.0700	0.000%	367	142,802	-42.857%
2026-07-22	0.0900	0.0900	0.0700	0.0700	0.000%	366	142,761	-42.857%
2026-07-21	0.0800	0.0800	0.0700	0.0700	0.000%	225	142,926	-42.857%
2026-07-20	0.0800	0.0800	0.0700	0.0700	-12.500%	205	142,850	-42.857%
2026-07-17	0.0800	0.0800	0.0800	0.0800	0.000%	115	142,869	-50.000%
2026-07-16	0.0900	0.0900	0.0700	0.0800	-11.111%	312	142,984	-50.000%
2026-07-15	0.1000	0.1000	0.0800	0.0900	-10.000%	81	142,866	-55.556%
2026-07-14	0.0900	0.1000	0.0900	0.1000	+11.111%	180	142,798	-60.000%
2026-07-13	0.1000	0.1000	0.0900	0.0900	0.000%	246	142,677	-55.556%
2026-07-10	0.0900	0.1000	0.0900	0.0900	0.000%	422	142,592	-55.556%
2026-07-09	0.1000	0.1000	0.0900	0.0900	-10.000%	751	142,467	-55.556%
2026-07-08	0.1100	0.1100	0.1000	0.1000	-9.091%	39	141,985	-60.000%
2026-07-07	0.1000	0.1200	0.1000	0.1100	+10.000%	269	141,987	-63.636%
2026-07-06	0.1000	0.1100	0.1000	0.1000	-9.091%	581	141,774	-60.000%
2026-07-02	0.0800	0.1100	0.0800	0.1100	-8.333%	55	142,234	-63.636%
2026-07-01	0.1100	0.1200	0.1000	0.1200	+9.091%	304	142,234	-66.667%
2026-06-30	0.0100	0.1100	0.0100	0.1100	+10.000%	2,249	142,597	-63.636%
2026-06-29	0.1200	0.1200	0.1000	0.1000	-16.667%	1,754	143,328	-60.000%
2026-06-26	0.1100	0.1200	0.1100	0.1200	-7.692%	48	144,488	-66.667%
2026-06-25	0.1300	0.1300	0.1100	0.1300	0.000%	1,848	144,478	-69.231%
2026-06-24	0.1200	0.1400	0.1200	0.1300	+8.333%	224	146,116	-69.231%
2026-06-23	0.1200	0.1300	0.1200	0.1200	0.000%	239	145,917	-66.667%
2026-06-22	0.1200	0.1200	0.1100	0.1200	0.000%	334	145,743	-66.667%
2026-06-18	0.1400	0.1400	0.1200	0.1200	+9.091%	318	145,618	-66.667%
2026-06-17	0.1300	0.1300	0.1100	0.1100	-21.429%	329	145,618	-63.636%
2026-06-16	0.1300	0.1400	0.1100	0.1400	+27.273%	2,446	145,618	-71.429%
2026-06-15	0.1300	0.1300	0.1100	0.1100	-15.385%	79	143,964	-63.636%
2026-06-12	0.1100	0.1300	0.1100	0.1300	+8.333%	930	143,964	-69.231%
2026-06-11	0.1200	0.1200	0.1100	0.1200	+9.091%	211	143,964	-66.667%
2026-06-10	0.1200	0.1200	0.1100	0.1100	-15.385%	182	143,921	-63.636%
2026-06-09	0.1200	0.1300	0.1200	0.1300	0.000%	14	144,033	-69.231%
2026-06-08	0.1100	0.1300	0.1100	0.1300	0.000%	5,239	144,044	-69.231%
2026-06-05	0.1100	0.1400	0.1100	0.1300	+8.333%	437	138,841	-69.231%
2026-06-04	0.1400	0.1400	0.1200	0.1200	-7.692%	998	138,620	-66.667%
2026-06-03	0.1300	0.1400	0.1200	0.1300	-7.143%	82	137,872	-69.231%
2026-06-02	0.1300	0.1400	0.1200	0.1400	0.000%	85	138,749	-71.429%
2026-06-01	0.1400	0.1400	0.1200	0.1400	-6.667%	2,757	138,669	-71.429%
2026-05-29	0.1500	0.1500	0.1300	0.1500	0.000%	3,043	139,370	-73.333%
2026-05-28	0.1500	0.1500	0.1300	0.1500	+7.143%	566	136,769	-73.333%
2026-05-27	0.1300	0.1400	0.1300	0.1400	0.000%	2,958	136,588	-71.429%
2026-05-26	0.1400	0.1500	0.1400	0.1400	+7.692%	109	133,888	-71.429%
2026-05-22	0.1500	0.1500	0.1300	0.1300	-7.143%	441	133,783	-69.231%
2026-05-21	0.1500	0.1500	0.1300	0.1400	-12.500%	197	133,741	-71.429%
2026-05-20	0.1600	0.1600	0.1500	0.1600	0.000%	685	133,741	-75.000%
2026-05-19	0.1800	0.1800	0.1500	0.1600	-11.111%	1,182	133,034	-75.000%
2026-05-18	0.2000	0.2100	0.1800	0.1800	-5.263%	323	133,034	-77.778%
2026-05-15	0.2100	0.2100	0.1900	0.1900	-5.000%	349	133,034	-78.947%
2026-05-14	0.1900	0.2000	0.1900	0.2000	+11.111%	738	131,876	-80.000%
2026-05-13	0.1800	0.2000	0.1800	0.1800	0.000%	334	132,472	-77.778%
2026-05-12	0.2000	0.2000	0.1800	0.1800	-14.286%	400	132,472	-77.778%
2026-05-11	0.2100	0.2100	0.1900	0.2100	-4.545%	3,246	132,472	-80.952%
2026-05-08	0.2300	0.2300	0.2000	0.2200	+4.762%	2,919	132,295	-81.818%
2026-05-07	0.2100	0.2100	0.2000	0.2100	0.000%	3,513	129,922	-80.952%
2026-05-06	0.2100	0.2200	0.2000	0.2100	-4.545%	176	127,569	-80.952%
2026-05-05	0.2100	0.2200	0.2000	0.2200	+10.000%	616	127,571	-81.818%
2026-05-04	0.2000	0.2100	0.1900	0.2000	-4.762%	259	127,193	-80.000%
2026-05-01	0.2200	0.2200	0.2000	0.2100	0.000%	555	126,936	-80.952%
2026-04-30	0.2000	0.2100	0.2000	0.2100	0.000%	110	126,936	-80.952%
2026-04-29	0.2100	0.2300	0.2000	0.2100	-8.696%	1,465	126,842	-80.952%
2026-04-28	0.2100	0.2300	0.1900	0.2300	+15.000%	1,376	125,740	-82.609%
2026-04-27	0.2100	0.2200	0.1900	0.2000	-9.091%	982	124,614	-80.000%
2026-04-24	0.2200	0.2400	0.2000	0.2200	-4.348%	1,528	123,896	-81.818%
2026-04-23	0.2200	0.2300	0.2000	0.2300	+9.524%	1,910	123,362	-82.609%
2026-04-22	0.1900	0.2200	0.1900	0.2100	0.000%	445	123,545	-80.952%
2026-04-21	0.2200	0.2300	0.2100	0.2100	-4.545%	165	123,209	-80.952%
2026-04-20	0.2300	0.2300	0.2000	0.2200	0.000%	462	123,209	-81.818%
2026-04-17	0.2200	0.2300	0.2100	0.2200	+4.762%	1,160	123,157	-81.818%
2026-04-16	0.2200	0.2200	0.2000	0.2100	0.000%	2,039	125,141	-80.952%
2026-04-15	0.2000	0.2200	0.2000	0.2100	+5.000%	150	124,975	-80.952%
2026-04-14	0.2100	0.2200	0.2000	0.2000	-4.762%	183	124,947	-80.000%
2026-04-13	0.2200	0.2400	0.2100	0.2100	-8.696%	462	124,985	-80.952%
2026-04-10	0.2500	0.2500	0.2200	0.2300	0.000%	305	125,253	-82.609%
2026-04-09	0.2300	0.2400	0.2300	0.2300	-8.000%	917	125,289	-82.609%
2026-04-08	0.2600	0.2700	0.2400	0.2500	-3.846%	4,149	127,129	-84.000%
2026-04-07	0.2700	0.2700	0.2500	0.2600	-3.704%	230	128,407	-84.615%
2026-04-06	0.2800	0.3000	0.2500	0.2700	-3.571%	227	128,385	-85.185%
2026-04-02	0.2900	0.2900	0.2600	0.2800	0.000%	464	128,121	-85.714%
2026-04-01	0.2900	0.3000	0.2600	0.2800	-9.677%	451	128,121	-85.714%
2026-03-31	0.3200	0.3200	0.2900	0.3100	0.000%	1,756	127,829	-87.097%
2026-03-30	0.3200	0.3300	0.3100	0.3100	0.000%	745	126,763	-87.097%
2026-03-27	0.3000	0.3400	0.2900	0.3100	+3.333%	1,783	126,695	-87.097%
2026-03-26	0.3400	0.3400	0.3000	0.3000	-6.250%	2,810	126,142	-86.667%
2026-03-25	0.3700	0.3700	0.3200	0.3200	-5.882%	2,355	127,776	-87.500%
2026-03-24	0.3400	0.3600	0.3300	0.3400	-5.556%	1,917	128,750	-88.235%
2026-03-23	0.3600	0.3800	0.3300	0.3600	-5.263%	725	127,928	-88.889%
2026-03-20	0.3800	0.3900	0.3500	0.3800	-15.556%	1,664	127,757	-89.474%
2026-03-19	0.3400	0.4500	0.3400	0.4500	+25.000%	646	127,092	-91.111%
2026-03-18	0.3600	0.4200	0.3500	0.3600	-2.703%	16,565	127,094	-88.889%
2026-03-17	0.3700	0.4200	0.3700	0.3700	-2.632%	900	139,163	-89.189%
2026-03-16	0.4400	0.4400	0.3800	0.3800	-2.564%	573	139,670	-89.474%
2026-03-13	0.4200	0.4200	0.3800	0.3900	-11.364%	774	139,522	-89.744%
2026-03-12	0.4500	0.4500	0.4000	0.4400	+12.821%	2,239	140,064	-90.909%
2026-03-11	0.4000	0.4500	0.3800	0.3900	-9.302%	5,787	139,702	-89.744%
2026-03-10	0.4600	0.4600	0.4200	0.4300	-10.417%	1,061	142,445	-90.698%
2026-03-09	0.4200	0.5100	0.4200	0.4800	+9.091%	820	141,672	-91.667%
2026-03-06	0.3900	0.4500	0.3800	0.4400	+12.821%	10,533	141,258	-90.909%
2026-03-05	0.3800	0.4100	0.3600	0.3900	+2.632%	1,518	131,196	-89.744%
2026-03-04	0.3900	0.4100	0.3800	0.3800	-11.628%	805	132,210	-89.474%
2026-03-03	0.3900	0.4600	0.3800	0.4300	+4.878%	738	131,948	-90.698%
2026-03-02	0.4800	0.4900	0.4000	0.4100	-18.000%	1,406	131,628	-90.244%
2026-02-27	0.4800	0.5100	0.4600	0.5000	+16.279%	2,936	131,409	-92.000%
2026-02-26	0.4500	0.4800	0.4300	0.4300	-2.273%	1,527	128,717	-90.698%
2026-02-25	0.4700	0.4800	0.4400	0.4400	-10.204%	1,461	125,882	-90.909%
2026-02-24	0.5000	0.5200	0.4600	0.4900	+2.083%	2,756	125,882	-91.837%
2026-02-23	0.4900	0.5100	0.4700	0.4800	+4.348%	1,861	123,449	-91.667%
2026-02-20	0.5500	0.5500	0.4500	0.4600	-16.364%	1,813	122,323	-91.304%
2026-02-19	0.5700	0.5900	0.5400	0.5500	-1.786%	1,247	122,495	-92.727%
2026-02-18	0.6000	0.6200	0.5500	0.5600	-11.111%	2,192	121,973	-92.857%
2026-02-17	0.6200	0.6500	0.5900	0.6300	+8.621%	11,848	120,079	-93.651%
2026-02-13	0.6100	0.6300	0.5600	0.5800	+5.455%	12,815	96,777	-93.103%
2026-02-12	0.4500	0.5800	0.4500	0.5500	+30.952%	2,248	96,777	-92.727%
2026-02-11	0.4800	0.4800	0.4200	0.4200	-14.286%	1,208	95,504	-90.476%
2026-02-10	2.5700	2.5700	0.4500	0.4900	+11.364%	2,028	94,508	-91.837%
2026-02-09	0.4500	0.4500	0.4300	0.4400	0.000%	272	92,791	-90.909%
2026-02-06	0.4500	0.4700	0.4300	0.4400	-2.222%	191	92,605	-90.909%
2026-02-05	0.3800	0.4500	0.3700	0.4500	+25.000%	765	92,644	-91.111%
2026-02-04	0.3500	0.3700	0.3400	0.3600	-2.703%	132	92,845	-88.889%
2026-02-03	0.3500	0.3700	0.3200	0.3700	+2.778%	121	92,749	-89.189%
2026-02-02	0.3900	0.3900	0.3500	0.3600	-2.703%	1,191	92,790	-88.889%
2026-01-30	0.3600	0.4000	0.3600	0.3700	-5.128%	222	92,053	-89.189%
2026-01-29	0.3900	0.4000	0.3500	0.3900	-2.500%	962	91,909	-89.744%
2026-01-28	0.3700	0.4000	0.3500	0.4000	+8.108%	205	91,462	-90.000%
2026-01-27	0.4000	0.4000	0.3500	0.3700	-7.500%	179	91,526	-89.189%
2026-01-26	0.4000	0.4100	0.3800	0.4000	+5.263%	8,021	91,684	-90.000%
2026-01-23	0.3600	0.3900	0.3600	0.3800	+2.703%	229	91,269	-89.474%
2026-01-22	0.3600	0.3700	0.3300	0.3700	+5.714%	302	91,099	-89.189%
2026-01-21	0.4000	0.4000	0.3500	0.3500	-10.256%	1,048	90,941	-88.571%
2026-01-20	0.4000	0.4700	0.3900	0.3900	-11.364%	1,435	90,235	-89.744%
2026-01-16	0.4600	0.4600	0.4100	0.4400	-8.333%	1,007	89,591	-90.909%
2026-01-15	0.4700	0.5400	0.3900	0.4800	+6.667%	1,644	89,591	-91.667%
2026-01-14	0.4600	0.5100	0.4300	0.4500	+4.651%	1,024	88,952	-91.111%
2026-01-13	0.4300	0.4700	0.4100	0.4300	0.000%	525	88,745	-90.698%
2026-01-12	0.4400	0.4700	0.4100	0.4300	-2.273%	1,731	88,331	-90.698%
2026-01-09	0.4400	0.4500	0.4000	0.4400	+4.762%	968	87,035	-90.909%
2026-01-08	0.4200	0.4400	0.4100	0.4200	-6.667%	391	87,496	-90.476%
2026-01-07	0.4400	0.4700	0.4300	0.4500	+2.273%	226	87,395	-91.111%
2026-01-06	0.4600	0.4600	0.4000	0.4400	-4.348%	807	87,419	-90.909%
2026-01-05	0.4400	0.4700	0.4300	0.4600	+4.545%	2,348	87,437	-91.304%
2026-01-02	0.4600	0.4600	0.4000	0.4400	+18.919%	804	86,270	-90.909%
2025-12-31	0.4000	0.4200	0.3700	0.3700	-11.905%	1,342	86,713	-89.189%
2025-12-30	1.2800	1.2800	0.3900	0.4200	-4.545%	868	86,713	-90.476%
2025-12-29	0.4700	0.5000	0.4300	0.4400	-4.348%	1,684	86,757	-90.909%
2025-12-26	0.4500	0.5600	0.4400	0.4600	-8.000%	1,273	86,320	-91.304%
2025-12-24	0.5000	0.5700	0.4000	0.5000	+11.111%	1,053	85,350	-92.000%
2025-12-23	1.1500	1.1500	0.4000	0.4500	-10.000%	4,621	85,350	-91.111%
2025-12-22	0.5300	0.6000	0.4800	0.5000	-3.846%	2,764	85,090	-92.000%
2025-12-19	0.5200	0.5400	0.5100	0.5200	-3.704%	209	86,650	-92.308%
2025-12-18	0.5600	0.5700	0.5300	0.5400	+3.846%	472	86,522	-92.593%
2025-12-17	0.5400	0.5700	0.5200	0.5200	-7.143%	1,240	86,444	-92.308%
2025-12-16	0.5100	0.5800	0.5100	0.5600	0.000%	618	85,898	-92.857%
2025-12-15	0.5700	0.6000	0.5400	0.5600	0.000%	772	85,802	-92.857%
2025-12-12	0.6400	0.6400	0.5500	0.5600	-15.152%	927	85,955	-92.857%
2025-12-11	0.7800	0.7800	0.6400	0.6600	-13.158%	4,550	86,245	-93.939%
2025-12-10	0.7200	0.8000	0.7200	0.7600	+8.571%	68	85,681	-94.737%
2025-12-09	0.6500	0.7200	0.6500	0.7000	0.000%	265	85,678	-94.286%
2025-12-08	0.7000	0.7200	0.6600	0.7000	-4.110%	1,656	85,539	-94.286%
2025-12-05	0.7800	0.7900	0.7100	0.7300	-6.410%	910	84,717	-94.521%
2025-12-04	0.8000	0.8000	0.7800	0.7800	-7.143%	292	84,783	-94.872%
2025-12-03	0.8500	0.8500	0.7900	0.8400	+6.329%	650	84,525	-95.238%
2025-12-02	0.8600	0.8600	0.7700	0.7900	-10.227%	3,636	83,949	-94.937%
2025-12-01	0.8800	0.9100	0.8400	0.8800	-7.368%	2,714	86,442	-95.455%
2025-11-28	0.9800	0.9800	0.9200	0.9500	+3.261%	194	83,922	-95.789%
2025-11-26	0.9700	0.9900	0.8400	0.9200	-4.167%	925	84,570	-95.652%
2025-11-25	0.9900	1.0000	0.9600	0.9600	0.000%	508	84,570	-95.833%
2025-11-24	0.9700	0.9700	0.9200	0.9600	+3.226%	116	84,335	-95.833%
2025-11-21	1.0700	1.0700	0.9000	0.9300	-9.709%	661	84,341	-95.699%
2025-11-20	1.0200	1.0300	0.9700	1.0300	+1.980%	111	84,376	-96.117%
2025-11-19	1.0000	1.0400	0.9500	1.0100	-2.885%	152	84,314	-96.040%
2025-11-18	0.9700	1.0400	0.9700	1.0400	+7.216%	2,186	84,268	-96.154%
2025-11-17	0.9300	1.0100	0.9300	0.9700	+2.105%	362	82,601	-95.876%
2025-11-14	1.5000	1.5000	0.8800	0.9500	-5.000%	464	82,459	-95.789%
2025-11-13	1.1000	1.1000	0.9700	1.0000	-10.714%	1,239	82,256	-96.000%
2025-11-12	1.1100	1.1400	1.0900	1.1200	-1.754%	205	82,692	-96.429%
2025-11-11	1.1000	1.1700	1.1000	1.1400	+5.556%	79	82,687	-96.491%
2025-11-10	1.1100	1.1100	1.0700	1.0800	-4.425%	2,708	82,646	-96.296%
2025-11-07	1.1300	1.1800	1.0800	1.1300	-1.739%	964	80,471	-96.460%
2025-11-06	1.1000	1.2000	1.0900	1.1500	+11.650%	423	80,941	-96.522%
2025-11-05	1.1700	1.1700	1.0100	1.0300	-13.445%	3,897	81,080	-96.117%
2025-11-04	1.1900	1.2400	1.1500	1.1900	+1.709%	10,861	78,419	-96.639%
2025-11-03	1.2500	1.2600	1.1500	1.1700	-7.874%	4,840	67,886	-96.581%
2025-10-31	1.3200	1.3900	1.2500	1.2700	-5.926%	2,142	67,886	-96.850%
2025-10-30	1.3400	1.4000	1.3000	1.3500	-6.897%	2,911	68,635	-97.037%
2025-10-29	1.4600	1.5500	1.4000	1.4500	-6.452%	485	67,352	-97.241%
2025-10-28	1.5200	1.5900	1.4700	1.5500	+1.974%	3,233	67,337	-97.419%
2025-10-27	1.5200	1.5300	1.4200	1.5200	+1.333%	4,847	65,081	-97.368%
2025-10-24	1.5500	1.5700	1.4900	1.5000	-3.846%	3,363	65,081	-97.333%
2025-10-23	1.6000	1.6000	1.5100	1.5600	-1.266%	1,222	64,408	-97.436%
2025-10-22	1.6700	1.6800	1.5800	1.5800	-2.469%	6,813	63,818	-97.468%
2025-10-21	1.5500	1.6700	1.5500	1.6200	+7.285%	1,882	62,930	-97.531%
2025-10-20	1.4900	1.5200	1.4400	1.5100	+4.138%	6,286	61,685	-97.351%
2025-10-17	1.4900	1.5200	1.4000	1.4500	-5.229%	996	56,322	-97.241%
2025-10-16	1.3000	1.5400	1.2500	1.5300	+19.531%	1,642	55,521	-97.386%
2025-10-15	1.3500	1.3800	1.2700	1.2800	-3.759%	2,045	54,210	-96.875%
2025-10-14	1.2000	1.3300	1.1900	1.3300	+9.016%	12,106	52,712	-96.992%
2025-10-13	1.1600	1.2200	1.1300	1.2200	-0.813%	722	41,158	-96.721%
2025-10-10	1.1900	1.2400	1.1300	1.2300	+12.844%	1,498	40,817	-96.748%
2025-10-09	1.1100	1.1200	1.0900	1.0900	-2.679%	205	39,924	-96.330%
2025-10-08	1.1200	1.1500	1.0600	1.1200	+2.752%	846	39,798	-96.429%
2025-10-07	1.0500	1.1500	1.0000	1.0900	+3.810%	1,577	38,803	-96.330%
2025-10-06	0.9300	1.0600	0.9300	1.0500	+2.941%	3,856	38,803	-96.190%
2025-10-03	1.0600	1.0600	1.0000	1.0200	-4.673%	1,507	36,766	-96.078%
2025-10-02	1.0300	1.0700	1.0100	1.0700	+1.905%	147	35,573	-96.262%
2025-10-01	1.0300	1.0900	1.0300	1.0500	+7.143%	861	35,453	-96.190%
2025-09-30	1.0800	1.1000	0.9800	0.9800	-10.092%	351	35,031	-95.918%
2025-09-29	1.0400	1.1000	1.0400	1.0900	+5.825%	1,003	34,853	-96.330%
2025-09-26	1.0000	1.0300	1.0000	1.0300	+4.040%	54	34,309	-96.117%
2025-09-25	1.0000	1.0300	0.9600	0.9900	-1.980%	2,370	34,287	-95.960%
2025-09-24	1.0200	1.0500	1.0000	1.0100	-2.885%	239	36,159	-96.040%
2025-09-23	0.9600	1.0400	0.9400	1.0400	+6.122%	468	36,141	-96.154%
2025-09-22	1.0000	1.0000	0.9500	0.9800	-2.000%	416	35,898	-95.918%
2025-09-19	1.0500	1.0500	0.9800	1.0000	-1.961%	273	35,804	-96.000%
2025-09-18	1.0700	1.0700	0.9900	1.0200	-8.929%	876	35,787	-96.078%
2025-09-17	1.3000	1.3100	1.1000	1.1200	-11.811%	6,466	35,521	-96.429%
2025-09-16	1.2700	1.2800	1.2200	1.2700	+0.794%	304	38,177	-96.850%
2025-09-15	1.2500	1.3200	1.2500	1.2600	-0.787%	1,332	38,103	-96.825%
2025-09-12	1.2900	1.2900	1.2100	1.2700	-3.788%	632	38,573	-96.850%
2025-09-11	1.2600	1.3400	1.2600	1.3200	+5.600%	355	38,196	-96.970%
2025-09-10	1.2400	1.3000	1.1700	1.2500	+3.306%	596	37,940	-96.800%
2025-09-09	1.1800	1.2400	1.1400	1.2100	+0.833%	893	37,872	-96.694%
2025-09-08	1.2200	1.2600	1.1500	1.2000	+4.348%	1,533	37,802	-96.667%
2025-09-05	1.1300	1.2200	1.1100	1.1500	+4.545%	479	37,134	-96.522%
2025-09-04	1.1000	1.1400	1.0600	1.1000	+1.852%	561	37,021	-96.364%
2025-09-03	1.0100	1.0900	1.0100	1.0800	+5.882%	91	36,674	-96.296%
2025-09-02	1.0300	1.0300	0.9900	1.0200	0.000%	114	36,669	-96.078%
2025-08-29	1.0500	1.0500	1.0000	1.0200	-4.673%	76	36,540	-96.078%
2025-08-28	1.0400	1.0900	1.0200	1.0700	+1.905%	52	36,540	-96.262%
2025-08-27	1.0000	1.0700	0.9900	1.0500	+0.962%	130	36,534	-96.190%
2025-08-26	1.0700	1.0800	1.0100	1.0400	-1.887%	5,142	36,427	-96.154%
2025-08-25	1.0700	1.1100	1.0500	1.0600	-4.505%	46	31,614	-96.226%
2025-08-22	1.1100	1.1500	1.0800	1.1100	+0.909%	389	31,581	-96.396%
2025-08-21	1.0600	1.1100	1.0500	1.1000	0.000%	19	31,231	-96.364%
2025-08-20	1.1400	1.1400	1.0800	1.1000	-4.348%	856	31,233	-96.364%
2025-08-19	1.1000	1.1500	1.1000	1.1500	+3.604%	1,080	30,581	-96.522%
2025-08-18	1.1100	1.1300	1.0700	1.1100	+0.909%	137	29,622	-96.396%
2025-08-15	1.0500	1.1200	1.0400	1.1000	+1.852%	325	29,587	-96.364%
2025-08-14	1.1500	1.1700	1.0800	1.0800	-6.087%	1,056	29,355	-96.296%
2025-08-13	1.1300	1.2500	1.1300	1.1500	+0.877%	648	28,302	-96.522%
2025-08-12	1.1200	1.1800	1.0600	1.1400	-2.564%	178	27,809	-96.491%
2025-08-11	1.2300	1.2300	1.1700	1.1700	0.000%	439	27,866	-96.581%
2025-08-08	1.1400	1.1700	1.1400	1.1700	-4.098%	37	27,695	-96.581%
2025-08-07	1.2200	1.2400	1.1700	1.2200	+3.390%	375	27,689	-96.721%
2025-08-06	1.2000	1.2500	1.1600	1.1800	-4.065%	774	27,609	-96.610%
2025-08-05	1.2200	1.2900	1.2200	1.2300	-3.906%	181	26,901	-96.748%
2025-08-04	1.2700	1.2800	1.2400	1.2800	0.000%	409	26,888	-96.875%
2025-08-01	1.2300	1.2900	1.2000	1.2800	+13.274%	379	26,605	-96.875%
2025-07-31	1.1500	1.1900	1.1200	1.1300	0.000%	317	26,439	-96.460%
2025-07-30	1.1500	1.1700	1.1000	1.1300	-7.377%	895	26,163	-96.460%
2025-07-29	1.0800	1.2200	1.0800	1.2200	+11.927%	311	26,075	-96.721%
2025-07-28	1.0800	1.1200	1.0500	1.0900	-2.679%	550	25,926	-96.330%
2025-07-25	1.0600	1.1200	1.0600	1.1200	+2.752%	282	25,791	-96.429%
2025-07-24	1.0100	1.0900	1.0100	1.0900	+0.926%	146	25,699	-96.330%
2025-07-23	1.0500	1.0800	1.0100	1.0800	-0.917%	85	25,595	-96.296%
2025-07-22	1.0700	1.1000	1.0600	1.0900	+1.869%	276	25,581	-96.330%
2025-07-21	1.0700	1.1300	1.0400	1.0700	+3.883%	281	25,351	-96.262%
2025-07-18	1.0000	1.0300	0.9800	1.0300	+3.000%	202	25,335	-96.117%
2025-07-17	1.0200	1.0600	1.0000	1.0000	+1.010%	50	25,298	-96.000%
2025-07-16	1.1000	1.1000	0.9500	0.9900	-4.808%	779	25,273	-95.960%
2025-07-15	1.0600	1.0700	1.0200	1.0400	-3.704%	252	24,799	-96.154%
2025-07-14	1.0600	1.1000	1.0300	1.0800	-2.703%	135	24,819	-96.296%
2025-07-11	1.1100	1.1400	1.1000	1.1100	-8.264%	136	24,763	-96.396%
2025-07-10	1.1500	1.2100	1.1200	1.2100	+4.310%	14	24,765	-96.694%
2025-07-09	1.1300	1.1900	1.1000	1.1600	+4.505%	157	24,760	-96.552%
2025-07-08	1.1700	1.1700	1.0700	1.1100	-2.632%	117	24,724	-96.396%
2025-07-07	1.2600	1.2600	1.1400	1.1400	-10.938%	761	24,664	-96.491%
2025-07-03	1.3000	1.3100	1.2800	1.2800	-5.185%	160	24,545	-96.875%
2025-07-02	1.3100	1.4000	1.2800	1.3500	-1.460%	1,036	24,545	-97.037%
2025-07-01	1.4600	1.4600	1.3700	1.3700	-5.517%	143	24,371	-97.080%
2025-06-30	1.4200	1.4800	1.3800	1.4500	+8.209%	259	24,308	-97.241%
2025-06-27	1.3900	1.4200	1.3300	1.3400	-4.286%	224	24,194	-97.015%
2025-06-26	1.3600	1.4000	1.3500	1.4000	+1.449%	294	24,116	-97.143%
2025-06-25	1.3800	1.4000	1.3400	1.3800	-4.167%	435	24,049	-97.101%
2025-06-24	1.4100	1.4500	1.4100	1.4400	+2.857%	29	23,866	-97.222%
2025-06-23	1.5000	1.5000	1.4000	1.4000	-3.448%	31	23,891	-97.143%
2025-06-20	1.4500	1.4500	1.3900	1.4500	-3.333%	946	23,879	-97.241%
2025-06-17	1.4100	1.5000	1.3900	1.5000	+7.143%	40	23,831	-97.333%
2025-06-16	1.4700	1.5300	1.3500	1.4000	-9.677%	64	23,825	-97.143%
2025-06-13	1.5100	1.6200	1.4600	1.5500	-3.125%	140	23,800	-97.419%
2025-06-12	1.5500	1.6000	1.5500	1.6000	+6.667%	41	23,799	-97.500%
2025-06-11	1.5100	1.5300	1.4900	1.5000	+4.895%	84	23,796	-97.333%
2025-06-10	1.5100	1.5800	1.4000	1.4300	-3.378%	15	23,735	-97.203%
2025-06-09	1.4500	1.4900	1.4500	1.4800	-1.987%	245	23,741	-97.297%
2025-06-06	1.5300	1.5500	1.4800	1.5100	-7.362%	286	23,745	-97.351%
2025-06-05	1.6400	1.7900	1.5900	1.6300	-3.550%	87	23,665	-97.546%
2025-06-04	1.6100	1.6900	1.6000	1.6900	+10.458%	214	23,677	-97.633%
2025-06-03	1.5700	1.5800	1.5000	1.5300	-0.649%	75	23,541	-97.386%
2025-06-02	1.5900	1.5900	1.5200	1.5400	-6.667%	73	23,474	-97.403%
2025-05-30	1.7000	1.7000	1.6300	1.6500	-0.602%	236	23,427	-97.576%
2025-05-29	1.6700	1.7200	1.6300	1.6600	+1.220%	77	23,495	-97.590%
2025-05-28	1.6100	1.6400	1.5900	1.6400	-4.651%	155	23,494	-97.561%
2025-05-27	1.6500	1.7500	1.6300	1.7200	+6.173%	1,168	23,368	-97.674%
2025-05-23	1.6600	1.6600	1.5900	1.6200	+0.621%	514	24,296	-97.531%
2025-05-22	1.5200	1.6200	1.4500	1.6100	+2.548%	335	24,296	-97.516%
2025-05-21	1.5700	1.5900	1.4500	1.5700	-3.681%	604	24,290	-97.452%
2025-05-20	1.5800	1.6500	1.5500	1.6300	-1.212%	54	24,188	-97.546%
2025-05-19	1.5600	1.6800	1.5000	1.6500	-3.509%	524	24,189	-97.576%
2025-05-16	1.8300	1.8500	1.6900	1.7100	-0.581%	764	24,320	-97.661%
2025-05-15	1.7500	1.7900	1.7200	1.7200	+1.176%	232	24,150	-97.674%
2025-05-14	1.6800	1.7400	1.6300	1.7000	+1.796%	333	24,072	-97.647%
2025-05-13	1.6700	1.7100	1.6000	1.6700	-2.339%	315	24,069	-97.605%
2025-05-12	1.7400	1.7500	1.7000	1.7100	-5.000%	381	24,029	-97.661%
2025-05-09	1.8300	1.8600	1.7800	1.8000	-5.263%	130	24,346	-97.778%
2025-05-08	1.9200	1.9200	1.8600	1.9000	-5.000%	54	24,374	-97.895%
2025-05-07	1.9400	2.0300	1.9400	2.0000	+4.167%	13	24,380	-98.000%
2025-05-06	1.7600	1.9300	1.7600	1.9200	+4.348%	870	24,384	-97.917%
2025-05-05	1.8700	1.8800	1.8100	1.8400	-3.665%	334	25,051	-97.826%
2025-05-02	1.8600	1.9100	1.8600	1.9100	-4.975%	820	25,129	-97.906%
2025-05-01	2.1000	2.1000	1.9600	2.0100	-8.636%	209	25,184	-98.010%
2025-04-30	2.1600	2.2300	2.1600	2.2000	-5.983%	61	25,279	-98.182%
2025-04-29	2.2800	2.3400	2.2700	2.3400	+1.739%	42	25,321	-98.291%
2025-04-28	2.2500	2.3400	2.2100	2.3000	+4.545%	231	25,359	-98.261%
2025-04-25	2.2800	2.3100	2.2000	2.2000	+2.326%	760	25,217	-98.182%
2025-04-24	2.0600	2.1500	2.0500	2.1500	+9.137%	398	25,640	-98.140%
2025-04-23	2.2500	2.2500	1.9700	1.9700	+1.546%	530	25,458	-97.970%
2025-04-22	1.9800	1.9800	1.8600	1.9400	-2.513%	314	25,684	-97.938%
2025-04-21	1.9400	1.9900	1.8400	1.9900	-0.995%	291	25,840	-97.990%
2025-04-17	2.0400	2.5500	1.9500	2.0100	-3.365%	130	25,726	-98.010%
2025-04-16	2.0100	2.1400	1.9300	2.0800	+1.463%	226	25,726	-98.077%
2025-04-15	2.1600	2.2300	2.0500	2.0500	-4.651%	83	25,752	-98.049%
2025-04-14	2.1500	2.2500	2.0500	2.1500	+1.415%	1,508	25,808	-98.140%
2025-04-11	2.0500	2.3500	2.0500	2.1200	-4.933%	3,226	26,678	-98.113%
2025-04-10	2.3900	2.3900	2.1600	2.2300	-5.106%	4,618	27,172	-98.206%
2025-04-09	2.1900	2.3700	1.5000	2.3500	+4.444%	2,122	24,068	-98.298%
2025-04-08	2.4900	2.5400	1.9800	2.2500	-15.094%	5,330	24,792	-98.222%
2025-04-07	2.8400	2.9000	2.4500	2.6500	-11.667%	445	28,716	-98.491%
2025-04-04	3.1500	3.4000	3.0000	3.0000	+7.143%	1,926	28,605	-98.667%
2025-04-03	2.8200	2.8900	2.6500	2.8000	+9.375%	559	28,613	-98.571%
2025-04-02	2.8000	2.8800	2.4600	2.5600	-8.571%	377	28,637	-98.438%
2025-04-01	2.7500	2.8000	2.6500	2.8000	+7.692%	133	28,784	-98.571%
2025-03-31	2.8700	3.1600	2.4300	2.6000	-1.141%	872	28,755	-98.462%
2025-03-28	2.5600	2.6900	2.4900	2.6300	+8.230%	2,216	28,939	-98.479%
2025-03-27	2.4800	2.4800	2.3500	2.4300	-4.706%	547	29,386	-98.354%
2025-03-26	2.4800	2.5900	2.4700	2.5500	0.000%	159	29,584	-98.431%
2025-03-25	2.6100	2.7000	2.5000	2.5500	-3.774%	192	29,546	-98.431%
2025-03-24	2.8800	2.8900	2.5600	2.6500	-8.304%	1,392	29,493	-98.491%
2025-03-21	3.1300	3.1300	2.8900	2.8900	-8.254%	1,670	29,862	-98.616%
2025-03-20	3.2500	3.3300	3.0500	3.1500	+1.613%	143	30,040	-98.730%
2025-03-19	3.0800	3.1500	2.8500	3.1000	+2.990%	403	29,971	-98.710%
2025-03-18	3.0500	3.1000	2.9800	3.0100	-1.311%	445	29,803	-98.671%
2025-03-17	3.1000	3.2500	2.8200	3.0500	0.000%	221	29,985	-98.689%
2025-03-14	2.9000	3.5000	2.9000	3.0500	0.000%	1,094	30,067	-98.689%
2025-03-13	3.0000	3.2000	2.8500	3.0500	+1.667%	264	29,975	-98.689%
2025-03-12	3.0500	3.1700	2.8600	3.0000	-4.762%	1,266	29,975	-98.667%
2025-03-11	3.1800	3.3000	3.0400	3.1500	-3.077%	1,077	30,587	-98.730%
2025-03-10	3.5000	3.6000	3.0500	3.2500	-0.307%	5,796	31,245	-98.769%
2025-03-07	3.5000	3.6000	3.0500	3.2600	-5.507%	5,548	32,533	-98.773%
2025-03-06	3.6000	3.6400	3.3000	3.4500	-2.817%	1,202	31,711	-98.841%
2025-03-05	3.9000	3.9500	3.3500	3.5500	-6.579%	2,756	31,503	-98.873%
2025-03-04	4.2000	4.4000	3.7300	3.8000	-5.000%	6,590	31,289	-98.947%
2025-03-03	3.5000	4.2000	3.4700	4.0000	-13.043%	6,080	25,493	-99.000%
2025-02-28	3.5500	4.6000	3.3500	4.6000	+33.333%	1,422	21,159	-99.130%
2025-02-27	3.5000	3.6500	3.4000	3.4500	-4.696%	1,267	21,185	-98.841%
2025-02-26	3.6500	3.7900	3.4500	3.6200	+1.972%	558	20,527	-98.895%
2025-02-25	3.5600	3.8500	3.4600	3.5500	+4.412%	1,598	20,604	-98.873%
2025-02-24	3.4500	3.6500	3.3000	3.4000	0.000%	2,125	20,824	-98.824%
2025-02-21	3.5800	3.8500	3.4000	3.4000	-1.449%	2,504	20,451	-98.824%
2025-02-20	3.5100	3.6500	3.4000	3.4500	+1.471%	277	20,780	-98.841%
2025-02-19	3.3500	3.5000	3.2600	3.4000	+1.493%	2,633	20,789	-98.824%
2025-02-18	3.5000	3.5500	3.3100	3.3500	-8.219%	1,751	18,636	-98.806%
2025-02-14	3.5100	3.7500	3.5000	3.6500	+4.585%	1,746	18,003	-98.904%
2025-02-13	3.3500	3.5500	3.3000	3.4900	+7.385%	1,947	18,003	-98.854%
2025-02-12	3.1000	3.3000	2.9800	3.2500	-2.695%	6,226	17,431	-98.769%