Dark

TLT20270115C65
TLT Jan 15 2027 65.00 Call (TLT270115C00065000)
option OPRA

EOD

Sep 18, 2026

16.35-3.937%(-0.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	16.3500	16.3500	16.3500	16.3500	-3.937%	2	65	0.000%
2026-09-02	17.0300	17.0300	17.0200	17.0200	+0.118%	23	63	-3.937%
2026-09-01	17.0000	17.0000	17.0000	17.0000	-2.017%	1	63	-3.824%
2026-08-31	17.3000	17.3500	17.2000	17.3500	-3.878%	165	63	-5.764%
2026-08-19	18.0500	18.0500	18.0500	18.0500	+2.093%	2	65	-9.418%
2026-07-22	17.6800	17.6800	17.6800	17.6800	-14.795%	1	69	-7.523%
2026-07-01	20.7500	20.7500	20.7500	20.7500	-5.896%	1	69	-21.205%
2026-06-30	22.0000	22.0500	22.0000	22.0500	-1.562%	20	68	-25.850%
2026-06-29	22.3600	22.4200	22.3500	22.4000	+0.901%	14	126	-27.009%
2026-06-18	22.2000	22.2000	22.2000	22.2000	+9.360%	1	129	-26.351%
2026-06-11	20.3000	20.3000	20.3000	20.3000	-0.490%	10	129	-19.458%
2026-06-10	20.4000	20.4000	20.4000	20.4000	+0.890%	15	129	-19.853%
2026-06-09	20.2200	20.2200	20.2200	20.2200	-0.541%	20	140	-19.139%
2026-06-05	20.2000	20.3300	20.2000	20.3300	+1.397%	21	140	-19.577%
2026-06-01	20.0500	20.0500	20.0500	20.0500	-2.906%	1	148	-18.454%
2026-05-29	20.7500	20.7500	20.5800	20.6500	-0.242%	10	147	-20.823%
2026-05-28	20.7000	20.7000	20.7000	20.7000	+10.518%	11	169	-21.014%
2026-05-18	18.7300	18.7300	18.7300	18.7300	-0.372%	5	158	-12.707%
2026-05-15	18.8000	18.8000	18.8000	18.8000	-7.843%	19	160	-13.032%
2026-05-14	20.4000	20.4000	20.4000	20.4000	-1.449%	11	153	-19.853%
2026-05-11	20.7000	20.7000	20.7000	20.7000	+3.242%	10	159	-21.014%
2026-05-04	20.0500	20.0500	20.0500	20.0500	-3.606%	5	160	-18.454%
2026-04-30	20.8000	20.8000	20.8000	20.8000	+0.629%	200	160	-21.394%
2026-04-29	20.9400	20.9400	20.6700	20.6700	-4.350%	3	181	-20.900%
2026-04-24	21.6100	21.6100	21.6100	21.6100	-1.414%	1	180	-24.341%
2026-04-13	21.7500	21.9200	21.7500	21.9200	+0.458%	16	180	-25.411%
2026-04-02	21.5800	21.8200	21.5800	21.8200	+0.507%	9	174	-25.069%
2026-04-01	21.7100	21.7100	21.7100	21.7100	+0.092%	1	174	-24.689%
2026-03-31	21.7200	21.7200	21.6900	21.6900	+0.463%	2	177	-24.620%
2026-03-30	21.7000	21.7000	21.5900	21.5900	+4.501%	7	208	-24.270%
2026-03-27	20.6600	20.6600	20.6600	20.6600	-2.455%	1	208	-20.862%
2026-03-24	21.1800	21.1800	21.1800	21.1800	-6.696%	2	207	-22.805%
2026-03-19	22.7000	22.7000	22.7000	22.7000	+2.022%	10	207	-27.974%
2026-03-18	22.2000	22.3400	22.2000	22.2500	-4.506%	6	207	-26.517%
2026-03-06	23.2500	23.3000	23.2500	23.3000	-5.130%	12	209	-29.828%
2026-03-03	24.6000	24.6000	24.5400	24.5600	-0.728%	3	209	-33.428%
2026-03-02	24.7300	24.7400	24.7300	24.7400	-3.284%	3	207	-33.913%
2026-02-27	25.5900	25.5900	25.5800	25.5800	+1.307%	19	204	-36.083%
2026-02-26	25.2500	25.2500	25.2500	25.2500	+1.040%	9	278	-35.248%
2026-02-25	24.9900	24.9900	24.9900	24.9900	+0.160%	18	296	-34.574%
2026-02-24	24.9500	24.9500	24.9500	24.9500	+0.201%	1	296	-34.469%
2026-02-23	24.6300	24.9000	24.6300	24.9000	+0.201%	20	296	-34.337%
2026-02-17	24.8500	24.8500	24.8500	24.8500	+0.404%	3	296	-34.205%
2026-02-13	24.7500	24.8000	24.7400	24.7500	+1.768%	22	283	-33.939%
2026-02-12	24.1500	24.3200	24.1500	24.3200	+4.602%	11	283	-32.771%
2026-02-11	23.2500	23.2500	23.2500	23.2500	-1.064%	2	287	-29.677%
2026-02-10	23.5000	23.5000	23.5000	23.5000	+3.982%	2	289	-30.426%
2026-02-05	22.6000	22.6000	22.6000	22.6000	+4.147%	3	289	-27.655%
2026-02-04	21.7000	21.7000	21.7000	21.7000	-1.364%	2	292	-24.654%
2026-02-02	22.0000	22.0000	22.0000	22.0000	-2.525%	20	290	-25.682%
2026-01-29	22.6000	22.6000	22.5700	22.5700	-1.699%	6	484	-27.559%
2026-01-27	22.9800	22.9800	22.9600	22.9600	-1.712%	12	492	-28.789%
2026-01-26	23.4500	23.4500	23.0000	23.3600	+6.667%	5	499	-30.009%
2026-01-21	21.9800	22.3500	21.8000	21.9000	-0.545%	39	501	-25.342%
2026-01-20	21.7000	22.0200	21.7000	22.0200	-3.632%	106	531	-25.749%
2026-01-16	23.0000	23.0000	22.8500	22.8500	-2.766%	12	424	-28.446%
2026-01-15	23.5000	23.5000	23.5000	23.5000	+0.213%	1	424	-30.426%
2026-01-14	23.4500	23.4500	23.4500	23.4500	+2.402%	6	425	-30.277%
2026-01-13	22.9000	22.9000	22.9000	22.9000	0.000%	72	425	-28.603%
2026-01-12	22.9000	22.9000	22.9000	22.9000	-0.435%	10	353	-28.603%
2026-01-09	22.8800	23.0000	22.8800	23.0000	+1.996%	11	343	-28.913%
2026-01-05	22.4300	22.5500	22.4300	22.5500	-1.957%	14	344	-27.494%
2025-12-24	23.0000	23.0000	23.0000	23.0000	+1.232%	1	339	-28.913%
2025-12-23	22.8000	22.8200	22.7200	22.7200	-1.002%	5	339	-28.037%
2025-12-19	22.9500	22.9500	22.9500	22.9500	+0.835%	20	344	-28.758%
2025-12-17	22.7600	22.7600	22.7600	22.7600	+0.708%	2	412	-28.163%
2025-12-15	22.6100	22.6100	22.3200	22.6000	+1.527%	76	410	-27.655%
2025-12-12	22.4500	22.4500	22.2600	22.2600	-6.471%	50	468	-26.550%
2025-12-11	23.8000	23.8000	23.8000	23.8000	+3.030%	71	468	-31.303%
2025-12-10	23.1000	23.1000	23.1000	23.1000	+0.873%	50	397	-29.221%
2025-12-08	22.9000	22.9000	22.9000	22.9000	-1.505%	8	397	-28.603%
2025-12-05	23.6300	23.9500	23.2500	23.2500	-2.105%	7	389	-29.677%
2025-12-04	23.6500	23.7500	23.6500	23.7500	-2.744%	26	382	-31.158%
2025-12-03	24.4200	24.4200	24.4200	24.4200	+1.118%	2	365	-33.047%
2025-12-02	23.7300	24.1500	23.7300	24.1500	-5.848%	6	363	-32.298%
2025-11-28	26.2100	26.2200	25.6500	25.6500	+2.395%	60	359	-36.257%
2025-11-24	25.0500	25.0500	25.0500	25.0500	+2.454%	2	422	-34.731%
2025-11-21	24.4500	24.4500	24.4500	24.4500	+1.033%	19	422	-33.129%
2025-11-20	24.2000	24.2000	24.2000	24.2000	-0.820%	1	403	-32.438%
2025-11-18	24.4000	24.4000	24.4000	24.4000	+0.619%	1	403	-32.992%
2025-11-14	24.2500	24.2500	24.2500	24.2500	-1.623%	15	403	-32.577%
2025-11-13	24.6500	24.6500	24.6500	24.6500	+0.203%	1	418	-33.671%
2025-11-10	24.5500	24.6000	24.5500	24.6000	-0.526%	15	419	-33.537%
2025-11-07	25.0500	25.0500	24.7000	24.7300	-0.961%	14	429	-33.886%
2025-11-06	24.9700	24.9700	24.9700	24.9700	+3.610%	1	418	-34.521%
2025-11-05	24.2500	24.2500	24.1000	24.1000	-2.783%	2	419	-32.158%
2025-11-03	25.2000	25.2000	24.6800	24.7900	-2.093%	19	405	-34.046%
2025-10-31	25.3500	25.3500	25.3200	25.3200	-2.428%	30	405	-35.427%
2025-10-30	25.9500	25.9500	25.9500	25.9500	-3.172%	2	696	-36.994%
2025-10-29	26.8300	26.8300	26.8000	26.8000	+1.901%	2	694	-38.993%
2025-10-24	26.3000	26.3000	26.3000	26.3000	-0.567%	2	696	-37.833%
2025-10-23	26.4500	26.4500	26.4500	26.4500	-2.326%	1	698	-38.185%
2025-10-21	27.0900	27.0900	27.0700	27.0800	+3.359%	3	698	-39.623%
2025-10-17	26.1500	26.2000	26.1500	26.2000	+1.748%	21	702	-37.595%
2025-10-16	25.7500	25.7500	25.7500	25.7500	-5.400%	10	703	-36.505%
2025-10-15	26.2500	28.0000	25.8000	27.2200	+5.504%	67	694	-39.934%
2025-10-10	25.1300	25.8000	25.1300	25.8000	+6.612%	21	664	-36.628%
2025-10-07	23.9600	24.2000	23.9600	24.2000	+1.255%	2	662	-32.438%
2025-10-06	24.0000	24.0000	23.9000	23.9000	-3.043%	2	662	-31.590%
2025-10-03	24.6800	24.6800	24.6000	24.6500	-1.004%	52	660	-33.671%
2025-10-02	24.1300	24.9000	24.1300	24.9000	+2.007%	110	659	-34.337%
2025-10-01	24.6000	24.6000	24.4100	24.4100	+0.246%	46	562	-33.019%
2025-09-30	24.8000	24.8500	24.3500	24.3500	-0.612%	3	556	-32.854%
2025-09-29	24.6000	24.6000	24.4200	24.5000	+2.812%	202	694	-33.265%
2025-09-26	23.8000	23.8300	23.8000	23.8300	+0.549%	2	494	-31.389%
2025-09-25	23.7500	23.7500	23.7000	23.7000	-1.126%	10	494	-31.013%
2025-09-24	23.9700	23.9700	23.9700	23.9700	-1.155%	1	507	-31.790%
2025-09-23	24.0000	24.2500	23.8500	24.2500	+2.624%	31	507	-32.577%
2025-09-22	23.7500	23.7500	23.6300	23.6300	-1.088%	28	508	-30.808%
2025-09-19	23.9000	23.9300	23.8900	23.8900	-1.606%	46	534	-31.561%
2025-09-18	24.3000	24.3000	24.2800	24.2800	-3.190%	2	534	-32.661%
2025-09-17	25.7500	25.7500	25.0800	25.0800	-1.260%	18	535	-34.809%
2025-09-15	25.2700	25.4000	25.2100	25.4000	+1.397%	43	536	-35.630%
2025-09-12	24.9000	25.0500	24.9000	25.0500	-1.378%	4	555	-34.731%
2025-09-11	25.3000	25.4000	25.3000	25.4000	+4.959%	12	555	-35.630%
2025-09-09	24.3500	24.3500	24.2000	24.2000	-2.183%	11	555	-32.438%
2025-09-08	24.3900	24.8400	24.3900	24.7400	+4.786%	34	565	-33.913%
2025-09-05	23.5600	23.6500	23.4100	23.6100	+10.327%	52	584	-30.750%
2025-09-03	21.4000	21.4000	21.4000	21.4000	+2.392%	5	617	-23.598%
2025-09-02	21.1300	21.1300	20.8500	20.9000	-4.216%	50	617	-21.770%
2025-08-29	21.7700	21.8200	21.5000	21.8200	-1.712%	13	841	-25.069%
2025-08-28	22.2500	22.2500	22.1800	22.2000	+3.738%	35	841	-26.351%
2025-08-27	21.1000	21.4000	21.1000	21.4000	-1.835%	19	832	-23.598%
2025-08-26	21.4800	21.8000	21.4500	21.8000	-0.909%	4	818	-25.000%
2025-08-25	21.7500	22.0000	21.7500	22.0000	-1.566%	6	816	-25.682%
2025-08-22	21.9500	22.3500	21.9500	22.3500	+5.176%	24	815	-26.846%
2025-08-21	21.3500	21.4500	21.2500	21.2500	-3.189%	10	796	-23.059%
2025-08-20	21.9500	21.9500	21.9500	21.9500	+0.504%	31	795	-25.513%
2025-08-19	21.6500	21.8400	21.6500	21.8400	+2.825%	7	794	-25.137%
2025-08-18	21.5300	21.5300	21.2400	21.2400	-2.165%	12	800	-23.023%
2025-08-15	21.8500	21.8800	21.7100	21.7100	-1.854%	8	789	-24.689%
2025-08-14	22.5000	22.5500	22.1200	22.1200	-3.406%	67	787	-26.085%
2025-08-13	22.8000	22.9000	22.8000	22.9000	+3.808%	12	832	-28.603%
2025-08-12	21.8500	22.1000	21.8500	22.0600	-2.905%	17	831	-25.884%
2025-08-11	22.6000	22.7200	22.6000	22.7200	+1.203%	13	822	-28.037%
2025-08-08	22.4500	22.4500	22.4500	22.4500	-2.561%	4	815	-27.171%
2025-08-07	23.3500	23.3500	23.0400	23.0400	+0.130%	4	812	-29.036%
2025-08-06	23.2300	23.2300	23.0100	23.0100	-2.500%	26	813	-28.944%
2025-08-05	23.0000	23.6000	23.0000	23.6000	+2.386%	427	787	-30.720%
2025-08-04	23.0500	23.0500	23.0500	23.0500	-0.216%	1	1,210	-29.067%
2025-08-01	22.9500	23.1000	22.9500	23.1000	+5.479%	10	1,209	-29.221%
2025-07-31	22.1000	23.9500	21.9000	21.9000	+0.922%	10	1,203	-25.342%
2025-07-30	21.9000	21.9000	21.7000	21.7000	-2.691%	2	1,203	-24.654%
2025-07-29	21.3000	22.3000	21.3000	22.3000	+6.190%	6	1,203	-26.682%
2025-07-28	21.2000	21.2000	21.0000	21.0000	-1.639%	4	1,198	-22.143%
2025-07-25	21.1000	21.3500	20.9000	21.3500	+1.185%	10	1,198	-23.419%
2025-07-23	21.3500	21.3500	21.1000	21.1000	-3.344%	2	1,198	-22.512%
2025-07-22	21.3300	21.8300	21.2500	21.8300	+2.392%	105	1,197	-25.103%
2025-07-21	21.6500	21.6500	21.3200	21.3200	+2.945%	204	1,173	-23.311%
2025-07-18	20.6500	20.7100	20.6500	20.7100	-0.193%	4	1,171	-21.053%
2025-07-17	20.6000	20.7500	20.6000	20.7500	+2.978%	4	1,167	-21.205%
2025-07-16	20.8500	20.9200	20.1500	20.1500	-1.225%	23	1,163	-18.859%
2025-07-15	20.5600	20.5600	20.4000	20.4000	-1.876%	2	1,141	-19.853%
2025-07-14	20.8600	21.0000	20.7900	20.7900	-1.000%	415	1,139	-21.356%
2025-07-11	21.5000	21.5000	21.0000	21.0000	-4.977%	8	725	-22.143%
2025-07-10	21.9000	22.1000	21.8500	22.1000	+1.144%	4	720	-26.018%
2025-07-09	21.6000	21.8500	21.6000	21.8500	+4.048%	7	724	-25.172%
2025-07-08	21.0000	21.0000	21.0000	21.0000	-1.639%	5	727	-22.143%
2025-07-07	21.6200	21.6200	21.3500	21.3500	-6.972%	55	727	-23.419%
2025-07-01	23.5000	23.5000	22.9500	22.9500	-1.713%	12	677	-28.758%
2025-06-30	22.9500	23.3500	22.9500	23.3500	+1.522%	9	671	-29.979%
2025-06-27	23.0000	23.0000	23.0000	23.0000	+0.218%	1	673	-28.913%
2025-06-26	22.5000	22.9500	22.2600	22.9500	+3.612%	8	673	-28.758%
2025-06-25	22.1500	22.1500	22.1500	22.1500	-0.895%	1	673	-26.185%
2025-06-24	22.3500	22.3500	22.3500	22.3500	-0.445%	4	674	-26.846%
2025-06-23	22.4500	22.4500	22.4500	22.4500	+5.399%	1	674	-27.171%
2025-06-20	21.3000	21.3000	21.3000	21.3000	-3.620%	10	673	-23.239%
2025-06-18	22.1000	22.1000	22.1000	22.1000	+1.843%	1	667	-26.018%
2025-06-17	21.5000	21.7000	21.5000	21.7000	+3.333%	16	667	-24.654%
2025-06-16	21.5500	21.5500	21.0000	21.0000	-3.226%	27	678	-22.143%
2025-06-13	21.7000	21.7000	21.7000	21.7000	-2.647%	6	675	-24.654%
2025-06-12	22.1500	22.2900	21.9000	22.2900	+2.483%	36	675	-26.649%
2025-06-11	21.4000	21.7500	21.3100	21.7500	+1.874%	36	691	-24.828%
2025-06-10	21.6000	21.6000	21.3000	21.3500	+2.892%	6	675	-23.419%
2025-06-09	20.5000	20.7500	20.5000	20.7500	-1.284%	6	671	-21.205%
2025-06-06	21.4300	21.5000	21.0100	21.0200	-4.018%	122	667	-22.217%
2025-06-05	22.1800	22.1800	21.9000	21.9000	+0.413%	13	608	-25.342%
2025-06-04	21.6000	21.8100	21.6000	21.8100	+10.598%	3	593	-25.034%
2025-06-03	21.1000	21.1000	19.0000	19.7200	-7.850%	4	593	-17.089%
2025-05-30	21.5000	21.5000	21.4000	21.4000	+2.638%	474	595	-23.598%
2025-05-28	20.8500	20.8500	20.8500	20.8500	+3.731%	1	487	-21.583%
2025-05-23	20.3000	20.3000	20.1000	20.1000	+1.259%	14	489	-18.657%
2025-05-22	19.4300	19.9000	19.4300	19.8500	0.000%	77	489	-17.632%
2025-05-21	21.6000	21.6000	19.6500	19.8500	-5.924%	19	488	-17.632%
2025-05-20	20.9000	21.2000	20.9000	21.1000	-2.088%	21	479	-22.512%
2025-05-19	20.7000	21.5500	20.7000	21.5500	-8.298%	25	473	-24.130%
2025-05-16	23.5000	23.5000	23.5000	23.5000	+8.295%	2	465	-30.426%
2025-05-15	21.6000	21.7000	21.3500	21.7000	+2.552%	15	465	-24.654%
2025-05-14	21.4000	21.4000	21.1000	21.1600	-0.424%	20	452	-22.732%
2025-05-13	21.5000	21.5000	21.2500	21.2500	-3.409%	4	435	-23.059%
2025-05-12	22.1000	22.2000	22.0000	22.0000	-2.870%	11	433	-25.682%
2025-05-09	22.6500	22.7000	22.6500	22.6500	+0.221%	26	424	-27.815%
2025-05-08	23.5500	23.5500	22.6000	22.6000	-3.871%	7	423	-27.655%
2025-05-07	23.5500	23.5500	23.5100	23.5100	+4.489%	4	416	-30.455%
2025-05-06	22.4000	22.5000	22.4000	22.5000	-1.099%	2	414	-27.333%
2025-05-05	23.0000	23.0000	22.7500	22.7500	-2.361%	12	412	-28.132%
2025-05-02	23.3500	23.3700	23.1000	23.3000	-2.633%	120	400	-29.828%
2025-05-01	24.1000	24.1000	23.9000	23.9300	-3.508%	50	354	-31.676%
2025-04-30	25.1500	25.1500	24.8000	24.8000	+5.532%	8	324	-34.073%
2025-04-24	23.4000	23.5000	23.4000	23.5000	+3.524%	13	322	-30.426%
2025-04-23	23.2000	23.2000	22.7000	22.7000	+2.483%	20	332	-27.974%
2025-04-22	22.0000	22.2000	22.0000	22.1500	+1.980%	20	342	-26.185%
2025-04-21	21.5500	21.9000	21.5500	21.7200	-5.770%	16	349	-24.724%
2025-04-14	23.2500	23.2500	23.0500	23.0500	+1.766%	11	335	-29.067%
2025-04-11	21.7000	23.2000	21.5500	22.6500	-1.522%	140	324	-27.815%
2025-04-10	23.3000	23.3000	23.0000	23.0000	-2.335%	20	300	-28.913%
2025-04-09	22.7000	23.5500	22.1000	23.5500	-2.282%	39	280	-30.573%
2025-04-08	24.9000	24.9500	24.1000	24.1000	-6.589%	33	242	-32.158%
2025-04-07	26.6000	26.6000	25.8000	25.8000	-9.315%	17	210	-36.628%
2025-04-04	28.7500	29.1000	28.4500	28.4500	+4.982%	16	223	-42.531%
2025-04-03	27.8500	27.8500	27.1000	27.1000	-0.550%	27	227	-39.668%
2025-04-02	27.3300	27.3300	27.1000	27.2500	+1.869%	7	221	-40.000%
2025-04-01	26.7800	26.7800	26.7500	26.7500	+3.482%	10	221	-38.879%
2025-03-31	25.7100	25.8500	25.7100	25.8500	+2.214%	12	211	-36.750%
2025-03-28	24.8000	25.2900	24.8000	25.2900	+5.683%	18	403	-35.350%
2025-03-27	23.9500	23.9500	23.9000	23.9300	-2.287%	6	401	-31.676%
2025-03-26	24.3600	24.6000	24.3600	24.4900	-2.547%	3	401	-33.238%
2025-03-25	24.7800	25.1300	24.7300	25.1300	+0.721%	4	399	-34.938%
2025-03-24	25.2000	25.2000	24.9300	24.9500	-7.695%	9	399	-34.469%
2025-03-20	27.0300	27.0300	27.0300	27.0300	+5.012%	10	397	-39.512%
2025-03-18	25.6000	25.7400	25.6000	25.7400	-1.190%	41	387	-36.480%
2025-03-17	26.0500	26.0500	26.0500	26.0500	+2.761%	10	351	-37.236%
2025-03-13	25.3500	25.3500	25.3500	25.3500	-1.362%	1	350	-35.503%
2025-03-11	25.7600	25.7600	25.7000	25.7000	-3.274%	25	350	-36.381%
2025-03-10	26.2000	26.5700	26.1500	26.5700	+4.401%	26	344	-38.464%
2025-03-07	26.2500	26.2500	25.4500	25.4500	-1.395%	14	347	-35.756%
2025-03-06	25.7500	25.8100	25.7500	25.8100	-1.451%	2	346	-36.652%
2025-03-05	26.1900	26.1900	26.1900	26.1900	-5.791%	2	346	-37.572%
2025-03-03	27.0000	27.8000	27.0000	27.8000	+3.925%	33	346	-41.187%
2025-02-28	26.8600	26.8700	26.7500	26.7500	+1.326%	400	366	-38.879%
2025-02-27	26.4000	26.4000	26.4000	26.4000	+0.457%	1	370	-38.068%
2025-02-25	26.0000	26.2800	26.0000	26.2800	+6.139%	12	382	-37.785%
2025-02-24	24.7000	24.7600	24.7000	24.7600	-0.841%	11	382	-33.966%
2025-02-21	24.6000	24.9700	24.6000	24.9700	+7.167%	4	393	-34.521%
2025-02-19	23.4000	23.5000	23.3000	23.3000	-1.895%	12	392	-29.828%
2025-02-18	23.9500	23.9500	23.7500	23.7500	-3.455%	3	380	-31.158%
2025-02-14	24.6500	24.6500	24.6000	24.6000	+8.132%	52	402	-33.537%
2025-02-12	22.4000	22.7500	22.4000	22.7500	-4.412%	12	402	-28.132%
2025-02-11	23.8000	23.8000	23.8000	23.8000	-1.653%	1	390	-31.303%
2025-02-10	24.7500	24.7500	24.2000	24.2000	-1.345%	13	390	-32.438%
2025-02-07	24.7000	24.7000	24.3500	24.5300	-1.683%	30	400	-33.347%
2025-02-06	24.9500	24.9500	24.9500	24.9500	-1.578%	7	412	-34.469%
2025-02-05	25.1000	25.3500	25.1000	25.3500	+8.798%	2	405	-35.503%
2025-02-03	23.3000	23.3000	23.3000	23.3000	+1.747%	1	405	-29.828%
2025-01-31	22.9000	22.9000	22.9000	22.9000	-2.760%	20	404	-28.603%
2025-01-30	23.5500	23.5500	23.5500	23.5500	-1.216%	1	394	-30.573%
2025-01-29	23.8400	23.8400	23.8400	23.8400	+1.447%	10	394	-31.418%
2025-01-27	23.2500	23.5000	23.2500	23.5000	+4.213%	6	384	-30.426%
2025-01-24	22.5500	22.5500	22.5500	22.5500	-1.957%	20	390	-27.494%
2025-01-21	23.1300	23.1500	23.0000	23.0000	+0.218%	18	381	-28.913%
2025-01-17	22.9500	22.9500	22.9500	22.9500	+1.684%	4	381	-28.758%
2025-01-16	22.0000	22.5800	22.0000	22.5700	+2.266%	21	381	-27.559%
2025-01-15	22.1000	22.1000	22.0700	22.0700	+6.877%	8	383	-25.918%
2025-01-14	20.6500	20.6500	20.6500	20.6500	-2.086%	2	381	-20.823%
2025-01-13	21.2500	21.2500	20.9500	21.0900	+0.429%	3	379	-22.475%
2025-01-10	21.2600	21.3000	20.9900	21.0000	-3.226%	130	377	-22.143%
2025-01-08	21.2000	21.7000	21.2000	21.7000	+0.930%	13	372	-24.654%
2025-01-07	22.2200	22.2200	21.5000	21.5000	-4.317%	25	372	-23.953%
2025-01-06	22.6500	22.6500	22.3300	22.4700	-1.231%	44	351	-27.236%
2025-01-03	23.0500	23.1500	22.7500	22.7500	-1.515%	18	321	-28.132%
2025-01-02	23.4000	23.4000	23.1000	23.1000	-0.645%	8	313	-29.221%
2024-12-31	23.7500	23.7500	23.2500	23.2500	-1.274%	3	306	-29.677%
2024-12-30	23.6100	23.6100	23.5200	23.5500	+0.813%	51	306	-30.573%
2024-12-27	23.3600	23.3600	23.3600	23.3600	+2.456%	2	271	-30.009%
2024-12-24	22.8000	22.8000	22.8000	22.8000	-2.772%	1	271	-28.289%
2024-12-23	23.4500	23.4500	23.4500	23.4500	-4.481%	1	271	-30.277%
2024-12-20	24.4000	24.5500	24.4000	24.5500	+4.246%	5	270	-33.401%
2024-12-19	24.0000	24.0000	23.5000	23.5500	-6.175%	6	265	-30.573%
2024-12-18	25.7500	26.0000	25.1000	25.1000	-3.462%	4	259	-34.861%
2024-12-17	26.0000	26.0000	26.0000	26.0000	+1.562%	1	259	-37.115%
2024-12-16	25.6000	25.6000	25.6000	25.6000	-0.775%	2	258	-36.133%
2024-12-13	26.3000	26.3000	25.7500	25.8000	-3.008%	22	258	-36.628%
2024-12-12	26.6000	26.6000	26.6000	26.6000	-10.287%	15	255	-38.534%
2024-12-05	29.6500	29.6500	29.6500	29.6500	+0.919%	20	256	-44.857%
2024-12-04	29.3800	29.3800	29.3800	29.3800	+2.727%	20	276	-44.350%
2024-12-03	29.2500	29.2500	28.6000	28.6000	-2.754%	8	256	-42.832%
2024-12-02	28.7000	29.4600	28.6000	29.4100	+1.765%	15	253	-44.407%
2024-11-29	28.9000	28.9500	28.9000	28.9000	+2.847%	6	248	-43.426%
2024-11-27	28.2000	28.4500	28.1000	28.1000	+1.444%	12	248	-41.815%
2024-11-26	27.5500	27.7000	27.3000	27.7000	-0.894%	12	248	-40.975%
2024-11-25	27.6000	27.9500	27.6000	27.9500	+9.180%	16	243	-41.503%
2024-11-21	25.6000	25.6000	25.6000	25.6000	-0.775%	2	235	-36.133%
2024-11-18	25.3500	25.8000	25.2400	25.8000	-0.769%	9	233	-36.628%
2024-11-15	25.0500	26.0000	25.0500	26.0000	-2.622%	18	230	-37.115%
2024-11-07	26.4000	26.7000	26.4000	26.7000	+4.053%	11	230	-38.764%
2024-11-06	25.6600	25.6600	25.6600	25.6600	-6.691%	5	239	-36.282%
2024-11-05	27.5000	27.5000	27.5000	27.5000	+2.996%	5	234	-40.545%
2024-11-01	26.7000	26.7000	26.7000	26.7000	-5.654%	20	229	-38.764%
2024-10-30	28.6000	28.6000	28.3000	28.3000	+5.597%	4	219	-42.226%
2024-10-29	26.8000	26.8000	26.8000	26.8000	-3.423%	3	221	-38.993%
2024-10-25	27.8000	27.8000	27.7500	27.7500	+0.983%	8	218	-41.081%
2024-10-23	27.5000	27.5000	27.4800	27.4800	-1.927%	10	214	-40.502%
2024-10-22	28.0200	28.0200	28.0200	28.0200	-0.989%	1	212	-41.649%
2024-10-21	28.3000	28.3000	28.3000	28.3000	-3.840%	10	211	-42.226%
2024-10-17	29.5000	29.5000	29.4300	29.4300	-4.293%	3	201	-44.444%
2024-10-16	30.6500	30.7500	30.6500	30.7500	+1.687%	11	198	-46.829%
2024-10-15	29.7800	30.2400	29.7800	30.2400	+4.384%	4	197	-45.933%
2024-10-14	28.9700	28.9700	28.9700	28.9700	-1.630%	2	199	-43.562%
2024-10-11	29.4500	29.4500	29.4500	29.4500	-1.406%	2	197	-44.482%
2024-10-09	30.3000	30.3000	29.8700	29.8700	-8.654%	181	196	-45.263%
2024-10-02	32.7000	32.7000	32.7000	32.7000	-1.208%	1	15	-50.000%
2024-09-25	33.2000	33.2500	33.1000	33.1000	0.000%	14	14	-50.604%