Dark

TLT20270115C120
TLT Jan 15 2027 120.00 Call (TLT270115C00120000)
option OPRA

EOD

Sep 24, 2026

0.03000.000%(0.0000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0300	0.0300	0.0300	0.000%	25	32,105	0.000%
2026-09-23	0.0200	0.0300	0.0200	0.0300	0.000%	2	32,111	0.000%
2026-09-22	0.0300	0.0300	0.0200	0.0300	0.000%	2,572	32,111	0.000%
2026-09-21	0.0300	0.0300	0.0300	0.0300	+50.000%	397	31,168	0.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	-33.333%	2	30,978	+50.000%
2026-09-17	0.0300	0.0300	0.0300	0.0300	-25.000%	12	30,978	0.000%
2026-09-15	0.0400	0.0400	0.0400	0.0400	+33.333%	20	30,978	-25.000%
2026-09-14	0.0300	0.0300	0.0300	0.0300	0.000%	1	30,958	0.000%
2026-09-11	0.0300	0.0300	0.0200	0.0300	0.000%	507	30,959	0.000%
2026-09-10	0.0300	0.0300	0.0300	0.0300	0.000%	98	30,770	0.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	-25.000%	1	30,770	0.000%
2026-09-08	0.0400	0.0400	0.0400	0.0400	+33.333%	10	30,770	-25.000%
2026-09-04	0.0400	0.0400	0.0300	0.0300	0.000%	13	30,785	0.000%
2026-09-01	0.0400	0.0400	0.0300	0.0300	0.000%	10	30,785	0.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	0.000%	32	30,785	0.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	0.000%	9	30,786	0.000%
2026-08-26	0.0300	0.0300	0.0300	0.0300	0.000%	67	30,786	0.000%
2026-08-25	0.0300	0.0300	0.0200	0.0300	+50.000%	32	30,786	0.000%
2026-08-21	0.0300	0.0300	0.0200	0.0200	0.000%	29	30,801	+50.000%
2026-08-20	0.0200	0.0200	0.0200	0.0200	0.000%	5	30,773	+50.000%
2026-08-19	0.0200	0.0200	0.0200	0.0200	0.000%	100	30,773	+50.000%
2026-08-14	0.0100	0.0200	0.0100	0.0200	0.000%	235	30,873	+50.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	0.000%	1	30,812	+50.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	0.000%	50	30,813	+50.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	+100.000%	4	30,813	+50.000%
2026-08-06	0.0200	0.0200	0.0100	0.0100	-50.000%	100	30,813	+200.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	0.000%	6	30,813	+50.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	0.000%	60	30,814	+50.000%
2026-08-03	0.0200	0.0300	0.0200	0.0200	0.000%	30	30,874	+50.000%
2026-07-31	0.0200	0.0300	0.0200	0.0200	-33.333%	44	30,859	+50.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	-25.000%	16	30,863	0.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	-20.000%	1	30,862	-25.000%
2026-07-24	0.0400	0.0500	0.0400	0.0500	0.000%	123	30,862	-40.000%
2026-07-23	0.0400	0.0500	0.0400	0.0500	0.000%	2,561	30,792	-40.000%
2026-07-22	0.0500	0.0500	0.0500	0.0500	+25.000%	1	30,776	-40.000%
2026-07-21	0.0400	0.0400	0.0400	0.0400	0.000%	155	30,775	-25.000%
2026-07-20	0.0500	0.0500	0.0400	0.0400	-33.333%	40	30,814	-25.000%
2026-07-17	0.0600	0.0600	0.0600	0.0600	+50.000%	100	30,849	-50.000%
2026-07-16	0.0400	0.0400	0.0400	0.0400	-33.333%	2	30,836	-25.000%
2026-07-14	0.0600	0.0600	0.0600	0.0600	0.000%	1	30,838	-50.000%
2026-07-13	0.0600	0.0600	0.0600	0.0600	+20.000%	2	30,837	-50.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-16.667%	213	30,836	-40.000%
2026-07-09	0.0600	0.0600	0.0600	0.0600	-14.286%	29	30,967	-50.000%
2026-07-08	0.0700	0.0700	0.0700	0.0700	0.000%	50	30,996	-57.143%
2026-07-02	0.0700	0.0700	0.0700	0.0700	0.000%	51	31,029	-57.143%
2026-07-01	0.0700	0.0700	0.0700	0.0700	-12.500%	110	31,029	-57.143%
2026-06-26	0.0700	0.0800	0.0700	0.0800	-11.111%	40	30,979	-62.500%
2026-06-25	0.0900	0.0900	0.0900	0.0900	0.000%	20	31,019	-66.667%
2026-06-24	0.0900	0.0900	0.0900	0.0900	+28.571%	100	31,019	-66.667%
2026-06-23	0.0700	0.0700	0.0700	0.0700	-22.222%	10	31,019	-57.143%
2026-06-17	0.0900	0.0900	0.0900	0.0900	+28.571%	11	31,023	-66.667%
2026-06-16	0.0700	0.0700	0.0700	0.0700	0.000%	5	31,023	-57.143%
2026-06-15	0.0700	0.0700	0.0700	0.0700	+40.000%	55	31,028	-57.143%
2026-06-12	0.0500	0.0500	0.0500	0.0500	-28.571%	2	31,028	-40.000%
2026-06-11	0.0800	0.0800	0.0700	0.0700	-12.500%	5	31,028	-57.143%
2026-06-10	0.0800	0.0800	0.0800	0.0800	+14.286%	1	31,028	-62.500%
2026-06-09	0.0700	0.0700	0.0700	0.0700	0.000%	20	31,028	-57.143%
2026-06-08	0.0700	0.0700	0.0700	0.0700	0.000%	1	31,028	-57.143%
2026-06-05	0.0800	0.0800	0.0700	0.0700	-22.222%	104	31,028	-57.143%
2026-06-03	0.0800	0.0900	0.0800	0.0900	0.000%	124	31,032	-66.667%
2026-06-02	0.0900	0.0900	0.0800	0.0900	0.000%	77	31,083	-66.667%
2026-06-01	0.0900	0.0900	0.0900	0.0900	0.000%	10	31,106	-66.667%
2026-05-29	0.0800	0.1000	0.0800	0.0900	0.000%	6	31,106	-66.667%
2026-05-28	0.0900	0.0900	0.0900	0.0900	-10.000%	1	31,106	-66.667%
2026-05-27	0.1000	0.1000	0.1000	0.1000	+25.000%	2	31,106	-70.000%
2026-05-26	0.1000	0.1000	0.0800	0.0800	-11.111%	74	31,108	-62.500%
2026-05-22	0.0800	0.0900	0.0800	0.0900	-18.182%	137	31,108	-66.667%
2026-05-21	0.1000	0.1100	0.1000	0.1100	+10.000%	505	31,120	-72.727%
2026-05-20	0.1000	0.1000	0.1000	0.1000	+11.111%	17	31,120	-70.000%
2026-05-19	0.1200	0.1200	0.0900	0.0900	-18.182%	7	31,524	-66.667%
2026-05-18	0.1200	0.1200	0.1100	0.1100	-8.333%	93	31,524	-72.727%
2026-05-15	0.1300	0.1300	0.1200	0.1200	-14.286%	113	31,524	-75.000%
2026-05-14	0.1400	0.1400	0.1400	0.1400	+7.692%	2	31,613	-78.571%
2026-05-13	0.1100	0.1300	0.1100	0.1300	+18.182%	16	31,615	-76.923%
2026-05-12	0.1300	0.1300	0.1100	0.1100	-26.667%	226	31,615	-72.727%
2026-05-11	0.1300	0.1500	0.1300	0.1500	+15.385%	45	31,615	-80.000%
2026-05-08	0.1500	0.1500	0.1300	0.1300	+8.333%	18	31,443	-76.923%
2026-05-07	0.1300	0.1300	0.1200	0.1200	-7.692%	77	31,456	-75.000%
2026-05-06	0.1400	0.1500	0.1300	0.1300	0.000%	19	31,430	-76.923%
2026-05-04	0.1400	0.1400	0.1300	0.1300	0.000%	51	31,433	-76.923%
2026-05-01	0.1300	0.1300	0.1300	0.1300	0.000%	61	31,422	-76.923%
2026-04-30	0.1400	0.1400	0.1300	0.1300	-7.143%	7	31,422	-76.923%
2026-04-29	0.1400	0.1400	0.1400	0.1400	+7.692%	4	31,425	-78.571%
2026-04-28	0.1300	0.1500	0.1300	0.1300	0.000%	916	31,425	-76.923%
2026-04-24	0.1300	0.1300	0.1300	0.1300	-7.143%	8	31,669	-76.923%
2026-04-23	0.1300	0.1500	0.1300	0.1400	0.000%	110	31,669	-78.571%
2026-04-17	0.1500	0.1600	0.1400	0.1400	+7.692%	26	31,774	-78.571%
2026-04-16	0.1300	0.1300	0.1300	0.1300	0.000%	1	31,785	-76.923%
2026-04-15	0.1300	0.1300	0.1300	0.1300	-7.143%	3	31,785	-76.923%
2026-04-14	0.1200	0.1400	0.1200	0.1400	+7.692%	119	31,785	-78.571%
2026-04-13	0.1500	0.1500	0.1300	0.1300	0.000%	57	31,828	-76.923%
2026-04-10	0.1500	0.1500	0.1300	0.1300	0.000%	204	31,877	-76.923%
2026-04-09	0.1600	0.1600	0.1300	0.1300	-18.750%	83	31,735	-76.923%
2026-04-08	0.1600	0.1600	0.1600	0.1600	-5.882%	6	31,745	-81.250%
2026-04-07	0.1700	0.1800	0.1700	0.1700	+6.250%	236	31,745	-82.353%
2026-04-06	0.1800	0.1800	0.1600	0.1600	0.000%	13	31,744	-81.250%
2026-04-02	0.2000	0.2000	0.1600	0.1600	-20.000%	8	31,756	-81.250%
2026-04-01	0.1700	0.2000	0.1700	0.2000	+11.111%	36	31,756	-85.000%
2026-03-31	0.2100	0.2100	0.1800	0.1800	-14.286%	41	31,748	-83.333%
2026-03-30	0.2100	0.2100	0.2100	0.2100	+5.000%	10	31,748	-85.714%
2026-03-27	0.1800	0.2000	0.1800	0.2000	0.000%	45	31,738	-85.000%
2026-03-26	0.1900	0.2000	0.1900	0.2000	-9.091%	42	31,742	-85.000%
2026-03-25	0.2200	0.2200	0.2000	0.2200	0.000%	139	31,778	-86.364%
2026-03-24	0.2400	0.2400	0.2200	0.2200	-4.348%	6	31,774	-86.364%
2026-03-23	0.2500	0.2500	0.2300	0.2300	+4.545%	44	31,774	-86.957%
2026-03-20	0.2400	0.2500	0.2200	0.2200	-8.333%	461	31,764	-86.364%
2026-03-19	0.2500	0.2800	0.2400	0.2400	0.000%	78	31,822	-87.500%
2026-03-18	0.2400	0.2500	0.2400	0.2400	0.000%	48	31,829	-87.500%
2026-03-17	0.2500	0.2500	0.2400	0.2400	-4.000%	31	31,850	-87.500%
2026-03-16	0.2600	0.2600	0.2500	0.2500	-3.846%	206	31,829	-88.000%
2026-03-13	0.2500	0.2700	0.2500	0.2600	-3.704%	57	31,924	-88.462%
2026-03-12	0.2700	0.2700	0.2700	0.2700	0.000%	15	31,950	-88.889%
2026-03-11	0.2500	0.2700	0.2500	0.2700	-3.571%	98	32,126	-88.889%
2026-03-10	0.2700	0.2800	0.2700	0.2800	-15.152%	70	32,135	-89.286%
2026-03-09	0.2500	0.3300	0.2500	0.3300	+26.923%	175	32,135	-90.909%
2026-03-06	0.2200	0.2800	0.2200	0.2600	+18.182%	272	32,197	-88.462%
2026-03-05	0.2400	0.2400	0.2200	0.2200	-4.348%	183	32,426	-86.364%
2026-03-04	0.2400	0.2400	0.2300	0.2300	-4.167%	102	32,369	-86.957%
2026-03-03	0.2300	0.2600	0.2300	0.2400	-7.692%	28	32,269	-87.500%
2026-03-02	0.3100	0.3100	0.2400	0.2600	-10.345%	1,771	32,284	-88.462%
2026-02-27	0.2900	0.3000	0.2700	0.2900	+7.407%	1,085	32,493	-89.655%
2026-02-26	0.2800	0.2800	0.2700	0.2700	0.000%	46	32,486	-88.889%
2026-02-25	0.2700	0.2700	0.2700	0.2700	-3.571%	9	32,470	-88.889%
2026-02-24	0.2900	0.2900	0.2700	0.2800	-3.448%	155	32,470	-89.286%
2026-02-23	0.2800	0.2900	0.2700	0.2900	0.000%	1,209	32,354	-89.655%
2026-02-20	0.3000	0.3000	0.2600	0.2900	-6.452%	125	32,279	-89.655%
2026-02-19	0.3400	0.3400	0.3000	0.3100	-8.824%	13,250	32,233	-90.323%
2026-02-18	0.3500	0.3600	0.3300	0.3400	-2.857%	87	40,706	-91.176%
2026-02-17	0.3500	0.3600	0.3500	0.3500	+6.061%	1,177	40,623	-91.429%
2026-02-13	0.3700	0.3700	0.3200	0.3300	0.000%	357	40,302	-90.909%
2026-02-12	0.2700	0.3500	0.2600	0.3300	+22.222%	314	40,302	-90.909%
2026-02-11	0.2700	0.2700	0.2700	0.2700	-3.571%	105	40,105	-88.889%
2026-02-10	0.2900	0.3000	0.2600	0.2800	0.000%	1,824	40,000	-89.286%
2026-02-09	0.2600	0.2800	0.2500	0.2800	+3.704%	577	38,177	-89.286%
2026-02-06	0.2700	0.2800	0.2600	0.2700	+3.846%	78	37,652	-88.889%
2026-02-05	0.2600	0.2700	0.2300	0.2600	+18.182%	175	37,644	-88.462%
2026-02-04	0.2200	0.2300	0.2200	0.2200	+4.762%	12	37,694	-86.364%
2026-02-03	0.2300	0.2300	0.2000	0.2100	-4.545%	78	37,684	-85.714%
2026-02-02	0.2900	0.2900	0.2000	0.2200	0.000%	33	37,680	-86.364%
2026-01-30	0.2200	0.2400	0.2200	0.2200	-12.000%	231	37,675	-86.364%
2026-01-29	0.2300	0.2500	0.2300	0.2500	+13.636%	523	37,874	-88.000%
2026-01-28	0.2100	0.2400	0.2100	0.2200	0.000%	711	38,337	-86.364%
2026-01-27	0.2100	0.2300	0.2000	0.2200	-8.333%	2,004	38,806	-86.364%
2026-01-26	0.2400	0.2400	0.2200	0.2400	+9.091%	370	38,406	-87.500%
2026-01-23	0.2300	0.2300	0.2200	0.2200	0.000%	15	38,078	-86.364%
2026-01-22	0.2100	0.2200	0.2100	0.2200	-4.348%	17	38,068	-86.364%
2026-01-21	0.2300	0.2400	0.2100	0.2300	-4.167%	79	38,051	-86.957%
2026-01-20	0.2900	0.2900	0.2300	0.2400	-7.692%	389	38,021	-87.500%
2026-01-16	0.2600	0.2700	0.2500	0.2600	-7.143%	907	37,745	-88.462%
2026-01-15	0.2700	0.2800	0.2700	0.2800	+7.692%	11	37,745	-89.286%
2026-01-14	0.2700	0.2700	0.2500	0.2600	+4.000%	216	37,743	-88.462%
2026-01-13	0.2500	0.2600	0.2300	0.2500	+4.167%	118	37,815	-88.000%
2026-01-12	0.2600	0.2700	0.2400	0.2400	-11.111%	460	37,731	-87.500%
2026-01-09	0.2500	0.2700	0.2500	0.2700	0.000%	63	37,757	-88.889%
2026-01-08	0.2600	0.2800	0.2600	0.2700	0.000%	84	37,720	-88.889%
2026-01-07	0.2600	0.2800	0.2600	0.2700	+3.846%	22	37,696	-88.889%
2026-01-06	0.2500	0.2800	0.2400	0.2600	+4.000%	152	37,702	-88.462%
2026-01-05	0.2700	0.2900	0.2500	0.2500	-7.407%	209	37,820	-88.000%
2026-01-02	0.2600	0.2700	0.2600	0.2700	+8.000%	43	37,877	-88.889%
2025-12-31	0.2700	0.3000	0.1800	0.2500	-10.714%	456	37,986	-88.000%
2025-12-30	0.3300	0.3300	0.2300	0.2800	-12.500%	73	37,986	-89.286%
2025-12-29	0.3400	0.3400	0.3000	0.3200	-5.882%	262	37,943	-90.625%
2025-12-26	0.3300	0.3400	0.3100	0.3400	+13.333%	99	37,741	-91.176%
2025-12-24	0.3300	0.3400	0.3000	0.3000	-9.091%	422	38,102	-90.000%
2025-12-23	0.3200	0.3400	0.3100	0.3300	-8.333%	588	38,102	-90.909%
2025-12-22	0.3400	0.3600	0.3000	0.3600	+5.882%	474	38,080	-91.667%
2025-12-19	0.3300	0.3400	0.3200	0.3400	0.000%	138	37,710	-91.176%
2025-12-18	0.3400	0.3500	0.3200	0.3400	+3.030%	394	37,574	-91.176%
2025-12-17	0.3400	0.3400	0.3200	0.3300	-5.714%	222	37,608	-90.909%
2025-12-16	0.3300	0.3500	0.3300	0.3500	+2.941%	668	37,395	-91.429%
2025-12-15	0.3500	0.3700	0.3400	0.3400	-8.108%	78	36,743	-91.176%
2025-12-12	0.3700	0.3700	0.3300	0.3700	-7.500%	1,092	36,735	-91.892%
2025-12-11	0.4700	0.4700	0.3800	0.4000	-11.111%	136	36,849	-92.500%
2025-12-10	0.4700	0.4800	0.4300	0.4500	+2.273%	300	36,817	-93.333%
2025-12-09	0.4400	0.4500	0.4200	0.4400	-2.222%	377	36,609	-93.182%
2025-12-08	0.4100	0.4500	0.3900	0.4500	-2.174%	113	36,276	-93.333%
2025-12-05	0.4900	0.5000	0.4400	0.4600	-6.122%	186	36,257	-93.478%
2025-12-04	0.5700	0.5700	0.4800	0.4900	+2.083%	1,538	36,157	-93.878%
2025-12-03	0.5000	0.5300	0.4600	0.4800	-4.000%	88	34,647	-93.750%
2025-12-02	0.5100	0.5300	0.4900	0.5000	-5.660%	77	34,622	-94.000%
2025-12-01	0.5500	0.5500	0.5200	0.5300	-8.621%	451	34,593	-94.340%
2025-11-28	0.5800	0.5800	0.5800	0.5800	-3.333%	20	34,282	-94.828%
2025-11-26	0.5700	0.6000	0.5600	0.6000	0.000%	84	34,237	-95.000%
2025-11-25	0.5600	0.6200	0.5600	0.6000	0.000%	70	34,237	-95.000%
2025-11-24	0.6000	0.6100	0.5900	0.6000	+1.695%	231	34,245	-95.000%
2025-11-21	0.6600	0.6700	0.5900	0.5900	-7.813%	72	34,014	-94.915%
2025-11-20	0.6500	0.6700	0.6100	0.6400	+3.226%	84	33,996	-95.313%
2025-11-19	0.6200	0.6600	0.6200	0.6200	-3.125%	300	33,958	-95.161%
2025-11-18	0.6400	0.6600	0.6200	0.6400	+3.226%	67	34,028	-95.313%
2025-11-17	0.6200	0.6400	0.6100	0.6200	+3.333%	392	34,034	-95.161%
2025-11-14	0.6700	0.7100	0.6000	0.6000	0.000%	130	34,304	-95.000%
2025-11-13	0.6800	0.6800	0.6000	0.6000	-14.286%	229	34,409	-95.000%
2025-11-12	0.7100	0.7300	0.7000	0.7000	-2.778%	67	34,539	-95.714%
2025-11-11	0.7200	0.7500	0.7100	0.7200	+5.882%	216	34,472	-95.833%
2025-11-10	0.7400	0.7400	0.6800	0.6800	-5.556%	234	34,479	-95.588%
2025-11-07	0.7300	0.7500	0.7200	0.7200	-1.370%	36	34,405	-95.833%
2025-11-06	0.7300	0.7600	0.7000	0.7300	+10.606%	80	34,377	-95.890%
2025-11-05	0.7100	0.7300	0.6600	0.6600	-16.456%	334	34,320	-95.455%
2025-11-04	0.7700	0.8000	0.7400	0.7900	+2.597%	194	34,314	-96.203%
2025-11-03	0.8500	0.8500	0.7500	0.7700	-4.938%	239	34,089	-96.104%
2025-10-31	0.8800	0.8800	0.8000	0.8100	-7.955%	109	34,089	-96.296%
2025-10-30	0.8700	0.9300	0.8300	0.8800	-2.222%	170	34,125	-96.591%
2025-10-29	0.9500	0.9500	0.9000	0.9000	-5.263%	774	34,160	-96.667%
2025-10-28	0.9500	0.9900	0.9300	0.9500	+5.556%	103	34,621	-96.842%
2025-10-27	0.9300	0.9600	0.8800	0.9000	-8.163%	109	34,496	-96.667%
2025-10-24	0.9300	1.0500	0.9200	0.9800	-2.000%	318	34,496	-96.939%
2025-10-23	0.9900	1.0000	0.9300	1.0000	0.000%	188	34,302	-97.000%
2025-10-22	1.0500	1.0500	0.9900	1.0000	+2.041%	227	34,195	-97.000%
2025-10-21	0.9700	1.0100	0.9600	0.9800	+6.522%	443	34,240	-96.939%
2025-10-20	0.9200	0.9500	0.8800	0.9200	-3.158%	585	33,935	-96.739%
2025-10-17	0.9000	0.9500	0.8400	0.9500	-4.040%	274	33,841	-96.842%
2025-10-16	0.8300	0.9900	0.8000	0.9900	+20.732%	354	33,589	-96.970%
2025-10-15	0.7900	0.8700	0.7900	0.8200	-4.651%	879	33,527	-96.341%
2025-10-14	0.7800	0.8600	0.7800	0.8600	+11.688%	371	32,892	-96.512%
2025-10-13	0.7400	0.7800	0.7400	0.7700	0.000%	555	32,835	-96.104%
2025-10-10	0.7400	0.7800	0.7200	0.7700	+5.479%	1,231	32,733	-96.104%
2025-10-09	0.7300	0.7400	0.6900	0.7300	+2.817%	73	31,547	-95.890%
2025-10-08	0.6900	0.7200	0.6900	0.7100	+4.412%	64	31,490	-95.775%
2025-10-07	0.7000	0.7400	0.6800	0.6800	+1.493%	458	31,454	-95.588%
2025-10-06	0.6900	0.6900	0.6200	0.6700	+1.515%	719	31,454	-95.522%
2025-10-03	0.6700	0.6700	0.6600	0.6600	-4.348%	130	31,798	-95.455%
2025-10-02	0.6700	0.7100	0.6700	0.6900	+1.471%	142	31,683	-95.652%
2025-10-01	0.6800	0.6800	0.6500	0.6800	0.000%	31	31,541	-95.588%
2025-09-30	0.6600	0.6800	0.6500	0.6800	0.000%	17	31,539	-95.588%
2025-09-29	0.6700	0.7100	0.6500	0.6800	+3.030%	21	31,546	-95.588%
2025-09-26	0.6600	0.6600	0.6600	0.6600	0.000%	10	31,530	-95.455%
2025-09-25	0.6100	0.6600	0.6100	0.6600	+3.125%	521	31,520	-95.455%
2025-09-24	0.6300	0.6400	0.6300	0.6400	0.000%	53	31,054	-95.313%
2025-09-23	0.6300	0.6600	0.6100	0.6400	+3.226%	231	31,096	-95.313%
2025-09-22	0.6300	0.6300	0.6000	0.6200	-3.125%	50	30,969	-95.161%
2025-09-19	0.6500	0.6500	0.6100	0.6400	0.000%	1,009	30,946	-95.313%
2025-09-18	0.6100	0.6700	0.5900	0.6400	-8.571%	80	30,212	-95.313%
2025-09-17	0.8200	0.8200	0.7000	0.7000	-14.634%	6,064	30,227	-95.714%
2025-09-16	0.7800	0.8200	0.7800	0.8200	-1.205%	194	25,089	-96.341%
2025-09-15	0.8300	0.8300	0.7700	0.8300	+3.750%	561	25,231	-96.386%
2025-09-12	0.7800	0.8000	0.7700	0.8000	-1.235%	21	25,082	-96.250%
2025-09-11	0.8200	0.8500	0.7900	0.8100	+1.250%	535	25,063	-96.296%
2025-09-10	0.7800	0.8400	0.7700	0.8000	+5.263%	173	24,650	-96.250%
2025-09-09	0.7700	0.7800	0.7500	0.7600	-3.797%	340	24,569	-96.053%
2025-09-08	0.7700	0.8100	0.7700	0.7900	+3.947%	351	24,234	-96.203%
2025-09-05	0.7800	0.8000	0.7400	0.7600	0.000%	1,036	24,045	-96.053%
2025-09-04	0.7600	0.7700	0.7300	0.7600	+4.110%	135	23,928	-96.053%
2025-09-03	0.7400	0.7500	0.7000	0.7300	+4.286%	30	23,820	-95.890%
2025-09-02	0.6700	0.7200	0.6700	0.7000	-9.091%	58	23,806	-95.714%
2025-08-29	0.7000	0.7700	0.6700	0.7700	+6.944%	59	23,798	-96.104%
2025-08-28	0.7200	0.7400	0.7200	0.7200	+1.408%	6	23,798	-95.833%
2025-08-27	0.7000	0.7100	0.6700	0.7100	-2.740%	590	23,792	-95.775%
2025-08-26	0.9000	0.9000	0.6500	0.7300	-1.351%	40	23,572	-95.890%
2025-08-25	0.7200	0.7400	0.7200	0.7400	-3.896%	5	23,582	-95.946%
2025-08-22	0.8000	0.8000	0.7400	0.7700	+1.316%	297	23,577	-96.104%
2025-08-21	0.7700	0.7700	0.7300	0.7600	+1.333%	16	23,280	-96.053%
2025-08-20	0.7400	0.7500	0.7300	0.7500	0.000%	84	23,264	-96.000%
2025-08-19	0.7400	0.7500	0.7400	0.7500	0.000%	246	23,294	-96.000%
2025-08-18	0.7600	0.7600	0.7500	0.7500	+2.740%	183	23,159	-96.000%
2025-08-15	0.7300	0.7500	0.7000	0.7300	-1.351%	369	23,036	-95.890%
2025-08-14	0.7600	0.7600	0.7400	0.7400	-6.329%	55	23,062	-95.946%
2025-08-13	0.7500	0.8000	0.7500	0.7900	+1.282%	60	23,007	-96.203%
2025-08-12	0.7400	0.7800	0.7400	0.7800	-2.500%	119	22,951	-96.154%
2025-08-11	0.8000	0.8000	0.8000	0.8000	+3.896%	12	22,966	-96.250%
2025-08-08	0.7700	0.7700	0.7700	0.7700	0.000%	2	22,954	-96.104%
2025-08-07	0.7500	0.7700	0.7500	0.7700	+2.667%	7	22,954	-96.104%
2025-08-06	0.7900	0.7900	0.7500	0.7500	-5.063%	73	22,957	-96.000%
2025-08-05	0.7700	0.8200	0.7700	0.7900	-1.250%	897	23,025	-96.203%
2025-08-04	0.8300	0.8300	0.7800	0.8000	-3.614%	140	22,259	-96.250%
2025-08-01	0.8100	0.8300	0.7900	0.8300	+10.667%	504	22,284	-96.386%
2025-07-31	0.7500	0.7900	0.7500	0.7500	0.000%	223	21,783	-96.000%
2025-07-30	0.7500	0.7500	0.7500	0.7500	-7.407%	51	22,003	-96.000%
2025-07-29	0.7100	0.8100	0.7100	0.8100	+12.500%	109	22,053	-96.296%
2025-07-28	0.7100	0.7200	0.7100	0.7200	-4.000%	40	21,970	-95.833%
2025-07-25	0.7200	0.7500	0.6800	0.7500	+10.294%	16	21,930	-96.000%
2025-07-24	0.7000	0.7100	0.6700	0.6800	-4.225%	69	21,929	-95.588%
2025-07-23	0.7000	0.7100	0.7000	0.7100	+1.429%	13	21,924	-95.775%
2025-07-22	0.6900	0.7500	0.6900	0.7000	-1.408%	61	21,912	-95.714%
2025-07-21	0.6900	0.8700	0.6900	0.7100	+4.412%	90	21,891	-95.775%
2025-07-18	0.6700	0.7000	0.6700	0.6800	-1.449%	1,030	21,859	-95.588%
2025-07-17	0.6600	0.7000	0.6600	0.6900	+2.985%	88	20,836	-95.652%
2025-07-16	0.7100	0.7500	0.6500	0.6700	-1.471%	155	20,818	-95.522%
2025-07-15	0.6900	0.7100	0.6700	0.6800	-5.556%	67	20,760	-95.588%
2025-07-14	0.7000	0.7300	0.7000	0.7200	-2.703%	129	20,715	-95.833%
2025-07-11	0.7500	0.7500	0.7200	0.7400	-2.632%	247	20,610	-95.946%
2025-07-10	0.7600	0.7600	0.7400	0.7600	+1.333%	50	20,398	-96.053%
2025-07-09	0.7700	0.7700	0.7100	0.7500	+1.351%	547	20,368	-96.000%
2025-07-08	0.7400	0.7500	0.7400	0.7400	-2.632%	69	20,331	-95.946%
2025-07-07	0.8000	0.8000	0.7600	0.7600	-6.173%	57	20,296	-96.053%
2025-07-03	0.8600	0.8600	0.8000	0.8100	-4.706%	149	20,159	-96.296%
2025-07-02	0.8500	0.8800	0.8400	0.8500	-2.299%	118	20,159	-96.471%
2025-07-01	0.9400	0.9400	0.8700	0.8700	-8.421%	3,197	20,060	-96.552%
2025-06-30	0.9200	0.9700	0.9000	0.9500	+7.955%	154	16,900	-96.842%
2025-06-27	0.8900	0.9100	0.8800	0.8800	-2.222%	205	16,881	-96.591%
2025-06-26	0.8900	0.9300	0.8700	0.9000	+2.273%	4,091	16,700	-96.667%
2025-06-25	0.8800	0.9100	0.8800	0.8800	-5.376%	206	12,884	-96.591%
2025-06-24	0.8600	0.9300	0.8600	0.9300	+3.333%	33	12,715	-96.774%
2025-06-23	0.9700	0.9700	0.9000	0.9000	-2.174%	76	12,705	-96.667%
2025-06-20	0.8800	0.9300	0.8800	0.9200	-2.128%	1,326	12,652	-96.739%
2025-06-18	1.0000	1.0000	0.9300	0.9400	-4.082%	20	12,905	-96.809%
2025-06-17	0.9400	0.9800	0.8900	0.9800	+11.364%	322	12,905	-96.939%
2025-06-16	0.9400	0.9700	0.8800	0.8800	-7.368%	34	12,685	-96.591%
2025-06-13	1.0000	1.0000	0.9400	0.9500	-5.941%	44	12,664	-96.842%
2025-06-12	0.9900	1.0100	0.9800	1.0100	+4.124%	83	12,644	-97.030%
2025-06-11	1.0100	1.0100	0.9500	0.9700	-3.000%	546	12,689	-96.907%
2025-06-10	1.0500	1.0500	0.9800	1.0000	+7.527%	10	12,168	-97.000%
2025-06-09	0.9300	0.9300	0.9300	0.9300	-4.124%	14	12,159	-96.774%
2025-06-06	0.9900	1.0000	0.9700	0.9700	-7.619%	506	12,159	-96.907%
2025-06-05	1.0900	1.0900	1.0200	1.0500	-2.778%	133	11,958	-97.143%
2025-06-04	1.0600	1.1500	1.0400	1.0800	+8.000%	40	11,975	-97.222%
2025-06-03	1.0000	1.0000	0.9600	1.0000	-1.961%	130	11,945	-97.000%
2025-06-02	1.0200	1.0400	0.9800	1.0200	-6.422%	112	11,859	-97.059%
2025-05-30	1.0900	1.0900	1.0700	1.0900	+0.926%	76	11,859	-97.248%
2025-05-29	1.0900	1.1100	1.0500	1.0800	0.000%	62	11,827	-97.222%
2025-05-28	1.0800	1.0800	1.0800	1.0800	+1.887%	2	11,794	-97.222%
2025-05-27	1.1100	1.1300	1.0600	1.0600	-1.852%	268	11,792	-97.170%
2025-05-23	1.1000	1.1000	1.0400	1.0800	-1.818%	1,872	12,293	-97.222%
2025-05-22	0.9900	1.1100	0.9900	1.1000	+7.843%	128	12,293	-97.273%
2025-05-21	1.0700	1.0800	0.9600	1.0200	-1.923%	1,153	12,268	-97.059%
2025-05-20	1.0400	1.0700	1.0400	1.0400	0.000%	202	11,451	-97.115%
2025-05-19	1.0500	1.0500	1.0000	1.0400	-5.455%	329	11,440	-97.115%
2025-05-16	1.2600	1.2600	1.1000	1.1000	-5.983%	574	11,198	-97.273%
2025-05-15	1.1500	1.1700	1.1500	1.1700	+1.739%	13	10,947	-97.436%
2025-05-14	1.1300	1.1500	1.1000	1.1500	+4.545%	181	10,934	-97.391%
2025-05-13	1.0900	1.1300	1.0700	1.1000	-0.901%	4,042	10,781	-97.273%
2025-05-12	1.0900	1.1700	1.0900	1.1100	-3.478%	6	8,009	-97.297%
2025-05-09	1.2200	1.2200	1.1500	1.1500	-4.167%	92	8,006	-97.391%
2025-05-08	1.2000	1.2000	1.2000	1.2000	-4.000%	10	8,000	-97.500%
2025-05-07	1.2700	1.2700	1.2500	1.2500	0.000%	51	8,000	-97.600%
2025-05-06	1.1800	1.2500	1.1800	1.2500	0.000%	15	8,001	-97.600%
2025-05-05	1.2000	1.2500	1.1900	1.2500	+0.806%	274	8,005	-97.600%
2025-05-02	1.1700	1.2400	1.1400	1.2400	+0.813%	176	8,240	-97.581%
2025-05-01	1.4100	1.4100	1.2300	1.2300	-12.143%	48	8,181	-97.561%
2025-04-30	1.3700	1.4000	1.3700	1.4000	0.000%	3	8,151	-97.857%
2025-04-29	1.4500	1.4500	1.3900	1.4000	-5.405%	16	8,150	-97.857%
2025-04-28	1.4400	1.4900	1.4400	1.4800	+2.069%	10	8,156	-97.973%
2025-04-25	1.4600	1.4600	1.4500	1.4500	+12.403%	202	8,152	-97.931%
2025-04-24	1.3800	1.4000	1.2900	1.2900	-7.857%	65	8,163	-97.674%
2025-04-23	1.4000	1.4000	1.4000	1.4000	+5.263%	502	8,160	-97.857%
2025-04-22	1.3300	1.3300	1.3300	1.3300	+5.556%	1	8,159	-97.744%
2025-04-21	1.2400	1.2900	1.2000	1.2600	-8.029%	91	8,158	-97.619%
2025-04-17	2.0200	2.0200	1.3000	1.3700	+0.735%	151	8,208	-97.810%
2025-04-16	1.3100	1.4000	1.2900	1.3600	-2.857%	100	8,208	-97.794%
2025-04-15	1.4100	1.4100	1.3400	1.4000	+0.719%	21	8,206	-97.857%
2025-04-14	1.3900	1.4400	1.3900	1.3900	-6.711%	68	8,223	-97.842%
2025-04-11	1.4800	1.5200	1.3800	1.4900	+0.676%	152	8,260	-97.987%
2025-04-10	1.5200	1.5800	1.4600	1.4800	-1.333%	124	8,242	-97.973%
2025-04-09	1.5100	1.6700	1.4200	1.5000	+3.448%	110	8,214	-98.000%
2025-04-08	1.5700	1.6500	1.4300	1.4500	-19.890%	434	8,228	-97.931%
2025-04-07	1.7900	1.9000	1.6500	1.8100	-4.737%	1,982	8,286	-98.343%
2025-04-04	2.0000	2.1200	1.9000	1.9000	+10.465%	2,254	6,970	-98.421%
2025-04-03	1.7500	1.7700	1.7100	1.7200	+5.521%	123	7,427	-98.256%
2025-04-02	1.6600	1.6600	1.5200	1.6300	-3.550%	1,061	7,427	-98.160%
2025-04-01	1.7000	1.7500	1.6300	1.6900	+11.921%	17	6,582	-98.225%
2025-03-31	1.6200	1.6300	1.5100	1.5100	-7.362%	10	6,581	-98.013%
2025-03-28	1.5700	1.6600	1.5500	1.6300	+7.237%	18	6,581	-98.160%
2025-03-27	1.5400	1.5800	1.4800	1.5200	-2.564%	82	6,580	-98.026%
2025-03-26	1.5700	1.6100	1.5600	1.5600	-7.143%	164	6,506	-98.077%
2025-03-25	1.5700	1.7000	1.5400	1.6800	0.000%	28	6,412	-98.214%
2025-03-24	1.8500	1.8500	1.6200	1.6800	-10.160%	34	6,427	-98.214%
2025-03-21	1.8400	1.9000	1.8400	1.8700	-6.030%	10	6,416	-98.396%
2025-03-20	2.0300	2.6700	1.9300	1.9900	+2.051%	421	6,412	-98.492%
2025-03-19	1.9600	1.9600	1.9300	1.9500	+1.563%	15	6,213	-98.462%
2025-03-18	1.9300	2.0300	1.9200	1.9200	-4.000%	23	6,199	-98.438%
2025-03-17	2.0400	2.1500	2.0000	2.0000	+2.041%	28	6,203	-98.500%
2025-03-14	1.9600	2.0000	1.9600	1.9600	-5.769%	94	6,201	-98.469%
2025-03-13	1.8600	2.0800	1.8600	2.0800	+5.584%	27	6,167	-98.558%
2025-03-12	1.9000	2.0700	1.8500	1.9700	-1.005%	211	6,167	-98.477%
2025-03-11	2.0000	2.1000	1.9300	1.9900	-2.927%	22	6,222	-98.492%
2025-03-10	2.1600	2.1600	1.9500	2.0500	+6.218%	136	6,211	-98.537%
2025-03-07	2.1200	2.2000	1.9300	1.9300	-14.222%	4,152	6,315	-98.446%
2025-03-06	2.3000	2.4000	2.0400	2.2500	-4.661%	1,546	7,973	-98.667%
2025-03-05	2.4500	2.5000	2.1700	2.3600	-3.673%	370	8,684	-98.729%
2025-03-04	2.7000	2.9700	2.3800	2.4500	-8.922%	835	8,823	-98.776%
2025-03-03	2.2800	2.7000	2.2800	2.6900	+13.502%	1,131	9,046	-98.885%