Dark

TLT20270115C70
TLT Jan 15 2027 70.00 Call (TLT270115C00070000)
option OPRA

EOD

Jul 31, 2026

12.09-5.547%(-0.71)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	12.1000	12.1800	12.0900	12.0900	-5.547%	37	805	0.000%
2026-07-30	12.8000	12.8000	12.8000	12.8000	-1.538%	22	838	-5.547%
2026-07-29	13.0000	13.0000	13.0000	13.0000	-6.475%	1	850	-7.000%
2026-07-28	13.9000	13.9000	13.9000	13.9000	+3.731%	5	850	-13.022%
2026-07-24	13.4000	13.4000	13.4000	13.4000	+0.752%	1	850	-9.776%
2026-07-23	13.3000	13.3000	13.3000	13.3000	-1.408%	1	851	-9.098%
2026-07-22	13.6500	13.6900	13.4900	13.4900	-2.317%	15	851	-10.378%
2026-07-21	13.7700	13.8100	13.5900	13.8100	-1.498%	10	838	-12.455%
2026-07-20	14.1300	14.1300	13.9700	14.0200	-0.919%	14	829	-13.766%
2026-07-16	14.0000	14.1500	14.0000	14.1500	+0.071%	2	818	-14.558%
2026-07-13	14.3400	14.3400	14.1400	14.1400	-6.667%	3	818	-14.498%
2026-07-07	15.1500	15.1500	15.1500	15.1500	0.000%	20	817	-20.198%
2026-07-06	15.1500	15.1500	15.1500	15.1500	-13.379%	1	797	-20.198%
2026-06-25	17.4900	17.4900	17.4900	17.4900	+0.287%	1	959	-30.875%
2026-06-24	17.3000	17.4700	17.3000	17.4400	+9.000%	5	959	-30.677%
2026-06-22	16.1000	16.1000	16.0000	16.0000	-5.325%	2	960	-24.438%
2026-06-18	16.9000	16.9000	16.9000	16.9000	+4.969%	50	961	-28.462%
2026-06-16	16.1000	16.1000	16.1000	16.1000	+1.641%	3	961	-24.907%
2026-06-15	16.2000	16.2000	15.8400	15.8400	0.000%	11	960	-23.674%
2026-06-12	15.8400	15.8400	15.8400	15.8400	+3.665%	5	960	-23.674%
2026-06-11	15.3000	15.3100	15.2600	15.2800	+1.528%	19	960	-20.877%
2026-06-10	15.0500	15.0500	15.0500	15.0500	0.000%	1	952	-19.668%
2026-06-08	15.2000	15.2000	15.0500	15.0500	-2.273%	16	960	-19.668%
2026-06-05	15.3100	15.4000	15.3100	15.4000	-2.098%	6	961	-21.494%
2026-06-01	15.1100	15.8000	15.0500	15.7300	+1.093%	191	970	-23.140%
2026-05-29	15.8200	15.8200	15.4900	15.5600	0.000%	10	896	-22.301%
2026-05-28	15.6800	15.6800	15.5500	15.5600	+1.302%	16	910	-22.301%
2026-05-27	15.3500	15.3600	15.3500	15.3600	+1.655%	2	917	-21.289%
2026-05-26	15.3700	15.3700	14.8200	15.1100	+2.789%	63	917	-19.987%
2026-05-22	14.7000	14.7000	14.4500	14.7000	+3.158%	103	948	-17.755%
2026-05-21	14.2500	14.2500	14.2500	14.2500	+1.064%	1	869	-15.158%
2026-05-20	13.9700	14.1000	13.9700	14.1000	+5.697%	3	869	-14.255%
2026-05-19	13.2100	13.4600	13.2100	13.3400	-1.912%	46	869	-9.370%
2026-05-18	13.6000	13.6000	13.6000	13.6000	-1.876%	10	869	-11.103%
2026-05-15	13.8500	13.8600	13.7900	13.8600	-13.103%	7	869	-12.771%
2026-05-11	15.9500	15.9500	15.9500	15.9500	+5.281%	30	820	-24.201%
2026-05-04	15.1500	15.1500	15.1500	15.1500	-6.769%	1	790	-20.198%
2026-05-01	16.1900	16.2500	16.1900	16.2500	+2.459%	11	779	-25.600%
2026-04-30	15.8200	15.8600	15.8200	15.8600	+0.891%	32	779	-23.770%
2026-04-29	15.9500	15.9500	15.6700	15.7200	-6.261%	21	1,082	-23.092%
2026-04-24	16.6800	16.8500	16.6800	16.7700	+0.299%	6	1,070	-27.907%
2026-04-13	16.7200	16.7200	16.7200	16.7200	+0.240%	1	1,068	-27.691%
2026-04-10	16.6200	16.6800	16.6200	16.6800	+0.180%	151	1,067	-27.518%
2026-04-09	16.8500	16.8500	16.6500	16.6500	+1.835%	44	1,066	-27.387%
2026-04-07	16.3500	16.3500	16.3500	16.3500	-3.993%	150	1,066	-26.055%
2026-04-06	17.0500	17.0500	17.0300	17.0300	+0.176%	2	916	-29.008%
2026-04-02	17.0000	17.0000	17.0000	17.0000	+0.950%	1	916	-28.882%
2026-04-01	16.7600	16.8400	16.7600	16.8400	+6.921%	3	916	-28.207%
2026-03-27	15.9700	15.9700	15.7500	15.7500	-6.250%	9	1,020	-23.238%
2026-03-25	16.9000	16.9500	16.8000	16.8000	+6.329%	20	1,024	-28.036%
2026-03-24	15.7500	15.8000	15.7400	15.8000	-2.769%	6	1,026	-23.481%
2026-03-23	16.2500	16.6500	16.2000	16.2500	+0.932%	29	1,023	-25.600%
2026-03-20	16.7000	16.7000	16.0500	16.1000	-8.000%	45	1,002	-24.907%
2026-03-19	17.5000	17.5000	17.4500	17.5000	+2.041%	7	1,007	-30.914%
2026-03-18	17.3600	17.6000	17.1500	17.1500	-0.867%	11	1,029	-29.504%
2026-03-16	17.3000	17.3000	17.3000	17.3000	+2.671%	16	1,031	-30.116%
2026-03-13	16.9800	16.9800	16.8000	16.8500	-2.714%	13	1,047	-28.249%
2026-03-12	17.3000	17.3200	17.3000	17.3200	-0.745%	71	1,047	-30.196%
2026-03-11	17.4500	17.4500	17.4500	17.4500	-7.867%	1	1,057	-30.716%
2026-03-10	18.9400	18.9400	18.9400	18.9400	-5.300%	20	1,057	-36.167%
2026-03-09	18.6500	20.0000	18.6500	20.0000	+7.009%	21	1,057	-39.550%
2026-03-06	18.7000	18.7100	18.6900	18.6900	-0.320%	4	1,077	-35.313%
2026-03-05	18.7500	18.7500	18.7500	18.7500	-3.599%	11	1,077	-35.520%
2026-03-04	19.4500	19.4500	19.4500	19.4500	-1.966%	1	1,082	-37.841%
2026-03-02	19.9800	19.9800	19.8000	19.8400	-4.386%	19	1,082	-39.063%
2026-02-27	20.6500	20.7500	20.6500	20.7500	+4.167%	131	1,063	-41.735%
2026-02-25	20.0000	20.0000	19.9200	19.9200	0.000%	12	1,930	-39.307%
2026-02-24	19.9200	19.9200	19.9200	19.9200	+0.861%	2	1,930	-39.307%
2026-02-23	19.6600	19.7500	19.6500	19.7500	+3.947%	76	1,930	-38.785%
2026-02-20	19.0000	19.0000	19.0000	19.0000	-4.234%	1	1,861	-36.368%
2026-02-18	19.7200	19.8400	19.7200	19.8400	-0.352%	41	1,860	-39.063%
2026-02-17	20.0000	20.0500	19.9100	19.9100	+0.912%	124	1,820	-39.277%
2026-02-13	19.6500	19.8300	19.6500	19.7300	+2.228%	260	1,844	-38.723%
2026-02-12	18.8500	19.3000	18.7500	19.3000	+4.324%	44	1,844	-37.358%
2026-02-11	18.2500	18.5000	18.2500	18.5000	-0.323%	45	1,837	-34.649%
2026-02-10	18.5500	18.6500	18.5400	18.5600	+5.755%	91	1,837	-34.860%
2026-02-09	17.3000	17.6000	17.3000	17.5500	+0.458%	25	1,772	-31.111%
2026-02-06	17.4000	17.4700	17.3900	17.4700	-0.626%	44	1,774	-30.796%
2026-02-05	17.2300	17.5800	17.0500	17.5800	+4.643%	20	1,773	-31.229%
2026-02-04	16.7000	16.8500	16.7000	16.8000	-0.297%	31	1,773	-28.036%
2026-02-03	16.7500	16.8500	16.6500	16.8500	-0.590%	62	1,773	-28.249%
2026-02-02	17.2800	17.2800	16.9000	16.9500	-3.253%	88	1,759	-28.673%
2026-01-30	17.2900	17.5200	17.2900	17.5200	-1.017%	10	1,676	-30.993%
2026-01-29	17.3400	17.9500	17.3400	17.7000	+1.375%	132	2,641	-31.695%
2026-01-28	17.4000	17.4600	17.4000	17.4600	+4.239%	5	2,873	-30.756%
2026-01-27	18.1600	18.1600	16.7500	16.7500	-8.819%	3	2,874	-27.821%
2026-01-26	18.5200	18.5200	18.3600	18.3700	+3.785%	30	2,874	-34.186%
2026-01-22	17.4000	17.7500	17.2500	17.7000	+3.267%	70	2,879	-31.695%
2026-01-21	16.8600	17.1500	16.8000	17.1400	+2.328%	29	2,824	-29.463%
2026-01-20	17.0000	17.1500	16.3800	16.7500	-5.899%	726	2,828	-27.821%
2026-01-16	18.0000	18.0700	17.8000	17.8000	-3.680%	4	3,061	-32.079%
2026-01-14	18.3500	18.4900	18.3500	18.4800	+2.667%	31	3,061	-34.578%
2026-01-13	18.0000	18.0400	17.8400	18.0000	+0.840%	65	3,048	-32.833%
2026-01-12	17.8500	17.8500	17.8500	17.8500	-0.998%	2	3,022	-32.269%
2026-01-09	17.9300	18.0300	17.9300	18.0300	+2.852%	11	3,022	-32.945%
2026-01-08	17.5300	17.5300	17.5300	17.5300	-2.881%	1	3,022	-31.033%
2026-01-07	18.0000	18.0500	17.9000	18.0500	+4.942%	18	3,022	-33.019%
2026-01-06	17.3000	17.3000	17.2000	17.2000	-2.273%	4	3,023	-29.709%
2026-01-05	17.5000	17.6000	17.5000	17.6000	+0.860%	13	3,022	-31.307%
2026-01-02	17.5100	17.5100	17.4500	17.4500	-1.133%	8	3,022	-30.716%
2025-12-31	18.0500	18.1000	17.6500	17.6500	-2.915%	41	3,053	-31.501%
2025-12-30	17.9900	18.1800	17.9900	18.1800	-0.220%	12	3,053	-33.498%
2025-12-29	18.2900	18.3000	18.1200	18.2200	+1.504%	65	3,061	-33.644%
2025-12-26	18.2000	18.4300	17.9500	17.9500	-2.339%	30	3,059	-32.646%
2025-12-24	17.9500	18.3800	17.6000	18.3800	+3.549%	41	3,023	-34.222%
2025-12-23	17.9000	17.9000	17.7500	17.7500	+0.567%	6	3,023	-31.887%
2025-12-22	17.7500	17.9800	17.6100	17.6500	-1.120%	269	3,019	-31.501%
2025-12-19	17.8100	18.0500	17.8000	17.8500	+6.567%	162	3,051	-32.269%
2025-12-18	18.0400	18.3000	16.7500	16.7500	-5.634%	30	2,939	-27.821%
2025-12-17	17.9500	17.9500	17.7500	17.7500	-0.449%	12	2,937	-31.887%
2025-12-16	17.8000	17.8300	17.8000	17.8300	+1.249%	6	2,937	-32.193%
2025-12-15	17.6100	17.6100	17.6100	17.6100	+0.917%	1	2,933	-31.346%
2025-12-12	17.5500	17.5900	17.4500	17.4500	-5.163%	24	2,932	-30.716%
2025-12-11	18.7600	18.7800	18.4000	18.4000	-0.755%	26	2,924	-34.293%
2025-12-10	18.2200	18.5600	18.1900	18.5400	+2.149%	76	2,902	-34.790%
2025-12-09	18.2500	18.2900	18.1500	18.1500	-0.165%	27	2,890	-33.388%
2025-12-08	18.0000	18.1800	17.9500	18.1800	-1.196%	10	2,869	-33.498%
2025-12-05	18.4800	18.4800	18.4000	18.4000	-2.128%	4	2,861	-34.293%
2025-12-04	19.1400	19.1500	18.8000	18.8000	-2.842%	28	2,857	-35.691%
2025-12-03	19.2500	19.3500	19.1300	19.3500	+1.735%	16	2,859	-37.519%
2025-12-02	18.8300	19.0200	18.8000	19.0200	-0.575%	12	2,873	-36.435%
2025-12-01	19.1000	19.1300	19.1000	19.1300	-5.203%	28	2,884	-36.801%
2025-11-28	20.4200	20.4800	18.8600	20.1800	-2.276%	337	2,881	-40.089%
2025-11-26	19.9400	20.6500	19.9400	20.6500	+0.487%	24	2,910	-41.453%
2025-11-25	20.5500	20.5500	20.5500	20.5500	+1.985%	3	2,910	-41.168%
2025-11-24	19.9500	20.1500	19.9500	20.1500	+3.333%	23	2,910	-40.000%
2025-11-21	19.5000	19.5000	19.5000	19.5000	+1.299%	15	2,924	-38.000%
2025-11-20	19.4500	19.4500	19.2500	19.2500	+0.522%	6	2,939	-37.195%
2025-11-19	19.1500	19.1500	19.1500	19.1500	+0.789%	1	2,945	-36.867%
2025-11-18	19.0000	19.0000	19.0000	19.0000	-1.554%	1	2,946	-36.368%
2025-11-17	19.1700	19.3000	19.1700	19.3000	+0.783%	52	2,945	-37.358%
2025-11-14	19.5000	19.5000	19.1500	19.1500	-2.296%	27	2,986	-36.867%
2025-11-13	20.0000	20.0000	19.6000	19.6000	-3.638%	50	2,980	-38.316%
2025-11-12	20.3400	20.3400	20.3400	20.3400	+0.444%	1	3,010	-40.560%
2025-11-11	20.1300	20.2500	20.1200	20.2500	+3.106%	23	3,000	-40.296%
2025-11-10	19.7500	19.7500	19.6400	19.6400	-0.908%	52	3,000	-38.442%
2025-11-07	19.9800	19.9800	19.8200	19.8200	-0.900%	34	3,050	-39.001%
2025-11-06	19.9200	20.0000	19.9200	20.0000	+2.197%	11	3,053	-39.550%
2025-11-05	19.7800	19.7800	19.5000	19.5700	-1.658%	8	3,064	-38.222%
2025-11-03	20.3000	20.3000	19.7500	19.9000	-2.642%	59	3,010	-39.246%
2025-10-31	20.5700	20.5700	20.4400	20.4400	+0.938%	11	3,010	-40.851%
2025-10-30	21.2200	21.2200	20.2500	20.2500	-3.800%	48	3,180	-40.296%
2025-10-29	21.7800	21.7800	21.0500	21.0500	-3.881%	16	3,207	-42.565%
2025-10-28	21.9300	22.0000	21.9000	21.9000	+1.295%	19	3,221	-44.795%
2025-10-27	21.1700	21.6200	21.1700	21.6200	+0.558%	36	3,205	-44.080%
2025-10-24	21.3000	21.6000	21.3000	21.5000	-0.830%	28	3,205	-43.767%
2025-10-23	21.3100	21.7700	21.2700	21.6800	-2.780%	33	3,179	-44.234%
2025-10-22	21.9500	22.3000	21.9500	22.3000	+0.859%	2	3,160	-45.785%
2025-10-21	22.0000	22.1100	22.0000	22.1100	+2.409%	6	3,159	-45.319%
2025-10-20	21.5200	21.5900	21.4500	21.5900	+1.600%	34	3,162	-44.002%
2025-10-17	21.2000	21.2500	21.2000	21.2500	-1.620%	52	3,172	-43.106%
2025-10-16	21.0500	21.6000	21.0500	21.6000	+3.846%	18	3,128	-44.028%
2025-10-15	21.3700	21.3700	20.7300	20.8000	+2.564%	64	3,126	-41.875%
2025-10-13	20.3800	20.3800	20.1600	20.2800	-1.506%	13	3,122	-40.385%
2025-10-10	20.1700	20.5900	20.1700	20.5900	+5.916%	19	3,112	-41.282%
2025-10-09	19.4700	19.5300	19.4000	19.4400	-1.069%	19	3,127	-37.809%
2025-10-08	19.8600	19.8600	19.6500	19.6500	+0.821%	19	3,112	-38.473%
2025-10-07	19.1800	19.5500	19.1800	19.4900	+2.579%	27	3,127	-37.968%
2025-10-06	19.2800	19.3500	19.0000	19.0000	-3.602%	15	3,127	-36.368%
2025-10-03	19.7100	19.7100	19.7100	19.7100	-0.855%	1	3,114	-38.661%
2025-10-02	19.8000	20.0000	19.7000	19.8800	+0.760%	12	3,114	-39.185%
2025-10-01	19.8000	19.8000	19.7300	19.7300	-0.854%	5	3,124	-38.723%
2025-09-30	19.8500	19.9700	19.8500	19.9000	+1.015%	110	3,125	-39.246%
2025-09-29	19.8500	19.8500	19.7000	19.7000	+3.249%	15	3,239	-38.629%
2025-09-26	19.4200	19.4200	19.0300	19.0800	+2.526%	26	3,224	-36.635%
2025-09-25	18.6100	18.6100	18.6100	18.6100	-2.565%	10	3,238	-35.035%
2025-09-24	19.1200	19.1200	19.0400	19.1000	-1.546%	21	3,248	-36.702%
2025-09-23	19.4000	19.4000	19.4000	19.4000	+2.375%	1	3,263	-37.680%
2025-09-22	18.8200	19.0000	18.6900	18.9500	-0.785%	44	3,264	-36.201%
2025-09-19	19.3000	19.3500	18.9500	19.1000	-1.343%	29	3,232	-36.702%
2025-09-18	19.4500	19.4500	19.1500	19.3600	-4.442%	12	3,227	-37.552%
2025-09-17	20.7500	21.0100	20.0500	20.2600	-1.363%	105	3,224	-40.326%
2025-09-16	20.3500	20.5400	20.3500	20.5400	+0.736%	153	3,214	-41.139%
2025-09-15	20.2500	20.5500	20.2500	20.3900	+1.544%	35	3,107	-40.706%
2025-09-12	19.8300	20.0900	19.8300	20.0800	-2.524%	12	3,074	-39.791%
2025-09-11	20.3000	20.6200	20.3000	20.6000	+2.743%	22	3,070	-41.311%
2025-09-10	19.4900	20.1100	19.4900	20.0500	+2.821%	37	3,188	-39.701%
2025-09-09	19.5500	19.6000	19.4000	19.5000	-2.010%	12	3,217	-38.000%
2025-09-08	19.0000	19.9000	19.0000	19.9000	+5.291%	104	3,220	-39.246%
2025-09-05	18.7500	18.9100	18.6000	18.9000	+8.309%	167	3,226	-36.032%
2025-09-04	17.4500	17.4500	17.4500	17.4500	+1.749%	2	3,097	-30.716%
2025-09-03	16.5600	17.1500	16.5600	17.1500	+5.215%	139	3,095	-29.504%
2025-09-02	16.3500	16.3500	16.1600	16.3000	-6.857%	223	3,052	-25.828%
2025-08-28	17.2000	17.5000	17.2000	17.5000	+2.941%	15	2,993	-30.914%
2025-08-27	16.6000	17.0000	16.6000	17.0000	-0.585%	61	3,034	-28.882%
2025-08-26	16.7500	17.1000	16.7100	17.1000	-0.870%	15	3,044	-29.298%
2025-08-25	17.1500	17.2500	17.0700	17.2500	-1.146%	82	3,039	-29.913%
2025-08-22	17.3500	17.5700	17.3500	17.4500	+4.491%	15	3,039	-30.716%
2025-08-21	16.7000	16.7000	16.7000	16.7000	-2.624%	2	3,028	-27.605%
2025-08-20	17.3400	17.3400	17.1100	17.1500	-0.116%	14	3,026	-29.504%
2025-08-19	17.1700	17.1700	17.1700	17.1700	+2.507%	38	3,020	-29.586%
2025-08-18	16.8000	16.8000	16.6500	16.7500	-1.180%	116	3,058	-27.821%
2025-08-15	16.9800	17.0800	16.9500	16.9500	-2.865%	4	2,951	-28.673%
2025-08-14	17.7000	17.9000	17.4500	17.4500	+4.491%	48	2,950	-30.716%
2025-08-13	18.0900	18.2500	16.7000	16.7000	-4.133%	54	2,950	-27.605%
2025-08-12	17.3500	17.5000	17.3500	17.4200	-2.299%	84	2,974	-30.597%
2025-08-11	17.9500	18.0500	17.6500	17.8300	+0.338%	35	2,900	-32.193%
2025-08-08	17.8500	17.8500	17.7500	17.7700	-3.161%	124	2,902	-31.964%
2025-08-07	18.7000	18.7500	18.3500	18.3500	+1.213%	169	2,794	-34.114%
2025-08-06	18.4500	18.5100	18.1300	18.1300	-3.564%	184	2,689	-33.315%
2025-08-05	18.3000	18.9500	18.3000	18.8000	+1.622%	18	2,591	-35.691%
2025-08-04	18.5500	18.7000	18.2800	18.5000	-0.644%	19	2,607	-34.649%
2025-08-01	18.0000	18.6200	18.0000	18.6200	+6.400%	122	2,613	-35.070%
2025-07-31	17.6200	17.8300	17.4000	17.5000	+1.156%	20	2,725	-30.914%
2025-07-30	17.4000	17.4000	17.2500	17.3000	-3.352%	6	2,741	-30.116%
2025-07-29	17.3000	17.9000	17.3000	17.9000	+7.831%	23	2,743	-32.458%
2025-07-28	16.7000	17.0000	16.6000	16.6000	-2.353%	31	2,742	-27.169%
2025-07-25	16.6000	17.2500	16.6000	17.0000	+1.190%	47	2,725	-28.882%
2025-07-24	16.6900	16.9300	16.6900	16.8000	+0.299%	10	2,730	-28.036%
2025-07-23	16.7800	16.9000	16.6500	16.7500	-3.179%	14	2,738	-27.821%
2025-07-22	16.7900	17.3500	16.7900	17.3000	+2.367%	38	2,730	-30.116%
2025-07-21	17.0000	17.2500	16.9000	16.9000	+3.049%	27	2,719	-28.462%
2025-07-18	16.3000	16.4500	16.2000	16.4000	+1.360%	15	2,735	-26.280%
2025-07-17	16.1200	16.1800	16.0800	16.1800	+0.435%	4	2,736	-25.278%
2025-07-16	16.5000	16.6400	15.6800	16.1100	-0.248%	40	2,732	-24.953%
2025-07-15	16.6000	16.6000	16.0000	16.1500	-2.535%	57	2,697	-25.139%
2025-07-14	16.6000	16.6400	16.3300	16.5700	-0.480%	156	2,649	-27.037%
2025-07-11	17.0900	17.0900	16.5000	16.6500	-5.932%	134	2,619	-27.387%
2025-07-10	17.3500	17.7000	17.2600	17.7000	+0.283%	36	2,487	-31.695%
2025-07-09	17.1200	17.6500	17.1200	17.6500	+3.824%	45	2,489	-31.501%
2025-07-08	16.5000	17.0000	16.4500	17.0000	0.000%	62	2,506	-28.882%
2025-07-07	17.5000	17.5000	16.8500	17.0000	-5.608%	234	2,503	-28.882%
2025-07-03	18.0000	18.0100	17.9000	18.0100	-0.990%	4	2,377	-32.871%
2025-07-02	17.9200	18.1900	17.9200	18.1900	-2.727%	3	2,377	-33.535%
2025-07-01	18.8800	18.9500	18.7000	18.7000	-0.213%	103	2,377	-35.348%
2025-06-30	18.2200	18.8000	18.1700	18.7400	+4.693%	55	2,308	-35.486%
2025-06-27	18.2800	18.6000	17.9000	17.9000	-2.079%	19	2,317	-32.458%
2025-06-26	18.2300	18.3000	18.0200	18.2800	+3.277%	15	2,301	-33.862%
2025-06-25	17.7000	17.7000	17.7000	17.7000	-1.667%	5	2,290	-31.695%
2025-06-24	17.5500	18.1500	17.2400	18.0000	+0.390%	74	2,285	-32.833%
2025-06-23	17.8200	18.0000	17.6500	17.9300	+2.751%	20	2,310	-32.571%
2025-06-20	17.0000	17.4500	16.9500	17.4500	-2.241%	20	2,302	-30.716%
2025-06-18	17.9500	17.9500	17.8500	17.8500	+0.962%	7	2,300	-32.269%
2025-06-17	17.0000	17.6800	17.0000	17.6800	+5.175%	7	2,300	-31.618%
2025-06-16	17.3500	17.4800	16.7500	16.8100	-3.943%	17	2,293	-28.079%
2025-06-13	17.7000	17.7000	17.0500	17.5000	-3.315%	40	2,278	-30.914%
2025-06-12	17.8800	18.1000	17.7000	18.1000	+5.539%	72	2,258	-33.204%
2025-06-11	17.1500	17.1800	17.0200	17.1500	+0.351%	14	2,307	-29.504%
2025-06-10	17.3000	17.3500	17.0300	17.0900	+1.424%	20	2,317	-29.257%
2025-06-09	16.5400	16.8500	16.5400	16.8500	-0.296%	52	2,320	-28.249%
2025-06-06	17.2500	17.2500	16.9000	16.9000	-5.587%	18	2,268	-28.462%
2025-06-05	18.0500	18.0500	17.6200	17.9000	+0.168%	125	2,275	-32.458%
2025-06-04	17.3000	17.8700	17.3000	17.8700	+7.327%	50	2,282	-32.345%
2025-06-03	16.9500	17.0400	16.5000	16.6500	+0.301%	65	2,312	-27.387%
2025-06-02	16.9000	17.1000	16.5000	16.6000	-4.046%	96	2,279	-27.169%
2025-05-30	17.2600	17.6400	17.1500	17.3000	-0.575%	42	2,184	-30.116%
2025-05-29	17.5000	17.5000	17.4000	17.4000	+3.571%	11	2,180	-30.517%
2025-05-28	16.9500	16.9500	16.6900	16.8000	-3.002%	204	2,189	-28.036%
2025-05-27	16.7500	17.4500	16.7500	17.3200	+6.258%	20	2,381	-30.196%
2025-05-23	16.2000	16.3500	16.1800	16.3000	+1.431%	60	2,371	-25.828%
2025-05-22	15.6000	16.1000	15.3500	16.0700	+1.709%	99	2,371	-24.767%
2025-05-21	16.5500	16.6500	15.7500	15.8000	-7.059%	144	2,344	-23.481%
2025-05-20	17.0000	17.1000	16.9000	17.0000	-2.130%	56	2,229	-28.882%
2025-05-19	16.8000	17.3700	16.8000	17.3700	-2.744%	20	2,174	-30.397%
2025-05-16	18.1000	18.2000	17.8600	17.8600	+1.190%	72	2,154	-32.307%
2025-05-15	17.2000	17.6500	17.2000	17.6500	+3.824%	12	2,179	-31.501%
2025-05-14	17.1000	17.1000	16.9500	17.0000	-2.857%	114	2,174	-28.882%
2025-05-13	17.4000	17.5000	17.1500	17.5000	-1.685%	55	2,060	-30.914%
2025-05-12	18.0000	18.0000	17.8000	17.8000	-3.523%	285	2,020	-32.079%
2025-05-09	18.4000	18.5000	18.4000	18.4500	-0.378%	28	2,054	-34.472%
2025-05-08	18.9000	18.9400	18.4500	18.5200	-3.792%	66	2,040	-34.719%
2025-05-07	19.0000	19.4000	19.0000	19.2500	+5.769%	55	1,978	-37.195%
2025-05-06	18.2500	18.2500	18.0500	18.2000	-1.087%	9	2,009	-33.571%
2025-05-05	18.5100	18.5100	18.3000	18.4000	-2.387%	166	2,003	-34.293%
2025-05-02	19.0900	19.2000	18.7500	18.8500	-3.827%	160	2,047	-35.862%
2025-05-01	20.1300	20.1300	19.5400	19.6000	-2.633%	57	1,975	-38.316%
2025-04-30	20.6000	20.6000	20.1300	20.1300	-2.988%	16	1,932	-39.940%
2025-04-29	20.2500	20.7500	20.2500	20.7500	+2.723%	27	1,942	-41.735%
2025-04-28	19.8100	20.2000	19.8000	20.2000	+3.061%	60	1,931	-40.149%
2025-04-25	19.7500	19.7500	19.6000	19.6000	+2.083%	111	1,937	-38.316%
2025-04-24	18.9600	19.2000	18.9600	19.2000	+3.226%	5	1,967	-37.031%
2025-04-23	19.6000	19.6000	18.6000	18.6000	+4.494%	82	1,970	-35.000%
2025-04-22	18.1500	18.1500	17.8000	17.8000	+1.598%	63	1,894	-32.079%
2025-04-21	18.0000	18.1100	17.4900	17.5200	-5.297%	61	1,835	-30.993%
2025-04-17	18.7500	18.7500	18.5000	18.5000	-4.884%	85	1,860	-34.649%
2025-04-16	18.8000	19.4500	18.8000	19.4500	+2.100%	46	1,860	-37.841%
2025-04-15	19.1000	19.3500	19.0500	19.0500	+1.330%	91	1,845	-36.535%
2025-04-14	19.1000	19.1500	18.8000	18.8000	+1.075%	37	1,797	-35.691%
2025-04-11	17.7500	18.9000	17.4500	18.6000	+2.762%	418	1,773	-35.000%
2025-04-10	19.3100	19.3100	18.1000	18.1000	-7.935%	14	1,732	-33.204%
2025-04-09	18.5000	19.6600	17.9800	19.6600	+1.028%	56	1,724	-38.505%
2025-04-08	20.0700	20.6600	19.4600	19.4600	-6.890%	94	1,727	-37.873%
2025-04-07	22.3500	22.5000	20.9000	20.9000	-11.441%	74	1,691	-42.153%
2025-04-04	23.8200	24.2300	23.4000	23.6000	+5.169%	104	1,759	-48.771%
2025-04-03	22.8000	23.0000	22.2500	22.4400	+4.664%	240	1,764	-46.123%
2025-04-02	22.5000	22.5000	21.4400	21.4400	-2.855%	5	1,878	-43.610%
2025-04-01	21.9000	22.4000	21.8000	22.0700	+7.659%	78	1,882	-45.220%
2025-03-31	21.1500	21.4000	20.5000	20.5000	-0.726%	13	1,882	-41.024%
2025-03-28	20.7000	20.7500	20.5500	20.6500	+5.627%	440	1,889	-41.453%
2025-03-27	19.7500	19.7500	19.5500	19.5500	-2.736%	14	1,835	-38.159%
2025-03-26	20.1400	20.2000	20.0000	20.1000	-2.569%	55	1,841	-39.851%
2025-03-25	20.3500	20.6500	20.3000	20.6300	+1.028%	152	1,806	-41.396%
2025-03-24	20.4500	20.6900	20.4200	20.4200	-3.906%	67	1,658	-40.793%
2025-03-21	21.9500	21.9500	21.2500	21.2500	-2.299%	102	1,706	-43.106%
2025-03-20	22.6500	22.8000	21.7500	21.7500	+2.257%	97	1,735	-44.414%
2025-03-18	21.2700	21.2700	21.2700	21.2700	+0.806%	2	1,802	-43.159%
2025-03-14	20.9500	21.1000	20.9500	21.1000	+1.932%	10	1,800	-42.701%
2025-03-12	20.9000	21.2500	20.7000	20.7000	-2.266%	34	1,949	-41.594%
2025-03-11	21.7000	21.7500	21.1800	21.1800	-4.033%	55	1,947	-42.918%
2025-03-10	22.0500	22.0700	21.9500	22.0700	+2.176%	36	1,912	-45.220%
2025-03-07	21.6000	21.6000	21.6000	21.6000	+0.512%	2	1,903	-44.028%
2025-03-06	21.4000	21.4900	21.0500	21.4900	-0.371%	90	1,823	-43.741%
2025-03-05	22.1100	22.1100	21.4000	21.5700	-2.619%	7	1,823	-43.950%
2025-03-04	23.3000	23.3500	22.1500	22.1500	-4.936%	49	1,819	-45.418%
2025-03-03	23.1500	23.3000	23.1500	23.3000	+3.372%	4	1,807	-48.112%
2025-02-28	22.1700	22.6000	21.9200	22.5400	+3.158%	896	1,809	-46.362%
2025-02-27	21.8500	21.8500	21.8500	21.8500	-1.798%	4	1,620	-44.668%
2025-02-26	21.9500	22.3500	21.6500	22.2500	+2.677%	64	1,617	-45.663%
2025-02-25	21.3500	21.7500	21.3500	21.6700	+6.434%	42	1,661	-44.209%
2025-02-24	19.9000	20.6400	19.9000	20.3600	-0.925%	20	1,655	-40.619%
2025-02-21	20.1000	20.5500	20.1000	20.5500	+4.740%	20	1,653	-41.168%
2025-02-20	19.5100	19.6200	19.5100	19.6200	+2.081%	2	1,657	-38.379%
2025-02-19	19.1000	19.2200	19.1000	19.2200	+0.366%	3	1,655	-37.097%
2025-02-18	19.5000	19.8300	19.1500	19.1500	-4.726%	33	1,656	-36.867%
2025-02-14	20.2500	20.3200	20.1000	20.1000	+1.566%	120	1,643	-39.851%
2025-02-13	19.3000	19.8200	19.3000	19.7900	+6.973%	22	1,651	-38.909%
2025-02-12	18.4800	18.5400	18.1500	18.5000	-4.639%	131	1,651	-34.649%
2025-02-11	19.5000	19.7000	19.4000	19.4000	-2.708%	34	1,655	-37.680%
2025-02-10	20.3100	20.3100	19.9200	19.9400	-0.796%	19	1,660	-39.368%
2025-02-07	20.2000	20.2000	19.9800	20.1000	-2.190%	76	1,643	-39.851%
2025-02-06	20.8000	20.8300	20.5000	20.5500	-1.202%	70	1,656	-41.168%
2025-02-05	20.2500	21.1000	20.2500	20.8000	+6.612%	104	1,635	-41.875%
2025-02-04	19.2300	19.5100	19.2300	19.5100	+2.955%	2	1,574	-38.032%
2025-02-03	19.7500	19.9600	18.9500	18.9500	+3.270%	31	1,572	-36.201%
2025-01-31	19.4200	19.4200	18.3500	18.3500	-4.675%	40	1,547	-34.114%
2025-01-30	19.3500	19.5000	19.1000	19.2500	+0.627%	69	1,531	-37.195%
2025-01-29	19.3000	19.4900	18.9500	19.1300	+0.684%	76	1,586	-36.801%
2025-01-28	19.0000	19.0000	18.7500	19.0000	0.000%	32	1,510	-36.368%
2025-01-27	19.0000	19.0000	19.0000	19.0000	+3.599%	5	1,508	-36.368%
2025-01-24	18.2800	18.3400	18.2500	18.3400	+2.116%	104	1,505	-34.079%
2025-01-23	17.8500	17.9600	17.8500	17.9600	-4.721%	2	1,553	-32.684%
2025-01-22	18.8500	18.8500	18.8500	18.8500	+0.266%	40	1,552	-35.862%
2025-01-21	18.8000	19.0000	18.8000	18.8000	+0.642%	33	1,592	-35.691%
2025-01-17	18.6800	18.6800	18.6800	18.6800	+1.522%	2	1,596	-35.278%
2025-01-16	17.8500	18.6500	17.8000	18.4000	+2.393%	87	1,596	-34.293%
2025-01-15	17.8500	18.1000	17.8500	17.9700	+6.964%	29	1,509	-32.721%
2025-01-14	16.7500	16.8000	16.6000	16.8000	-2.326%	7	1,484	-28.036%
2025-01-13	17.2000	17.2000	17.2000	17.2000	-1.149%	4	1,480	-29.709%
2025-01-10	16.8800	17.4000	16.8800	17.4000	-1.416%	128	1,476	-30.517%
2025-01-08	17.1000	17.6500	17.1000	17.6500	+0.570%	30	1,394	-31.501%
2025-01-07	18.1000	18.1500	17.5400	17.5500	-4.360%	16	1,394	-31.111%
2025-01-06	18.8300	18.8300	18.2300	18.3500	-2.133%	42	1,391	-34.114%
2025-01-03	19.1500	19.2000	18.7000	18.7500	-3.051%	40	1,361	-35.520%
2025-01-02	19.3400	19.3400	19.3400	19.3400	+2.058%	10	1,341	-37.487%
2024-12-31	19.7000	19.7000	18.9500	18.9500	-2.370%	10	1,325	-36.201%
2024-12-30	19.4000	19.4100	19.3200	19.4100	+2.427%	80	1,325	-37.713%
2024-12-27	18.9800	18.9800	18.9000	18.9500	-4.051%	26	1,393	-36.201%
2024-12-26	19.1500	19.7500	19.1500	19.7500	+3.675%	14	1,390	-38.785%
2024-12-24	18.9500	19.1000	18.8900	19.0500	-1.956%	22	1,373	-36.535%
2024-12-23	19.8500	19.8500	19.4000	19.4300	-4.286%	312	1,373	-37.777%
2024-12-20	20.2600	20.3500	20.2600	20.3000	+2.422%	28	1,061	-40.443%
2024-12-19	19.8800	19.9400	19.5000	19.8200	-4.019%	21	1,037	-39.001%
2024-12-18	21.6500	21.8500	20.6500	20.6500	-6.772%	28	1,019	-41.453%
2024-12-17	22.1500	22.1500	22.1500	22.1500	+2.262%	1	991	-45.418%
2024-12-16	21.6500	21.6600	21.6500	21.6600	+0.744%	16	991	-44.183%
2024-12-13	21.8400	21.8400	21.5000	21.5000	-3.327%	34	975	-43.767%
2024-12-12	22.7000	22.7000	22.2400	22.2400	-3.556%	23	964	-45.638%
2024-12-11	23.0800	23.0800	23.0600	23.0600	-4.513%	4	961	-47.572%
2024-12-10	24.0400	24.1500	23.8200	24.1500	-0.535%	16	960	-49.938%
2024-12-09	24.3600	24.3600	24.2800	24.2800	-4.145%	4	960	-50.206%
2024-12-06	25.4100	25.4100	25.3300	25.3300	+0.796%	152	964	-52.270%
2024-12-05	25.1300	25.1300	25.1300	25.1300	+1.947%	1	1,008	-51.890%
2024-12-04	24.6500	24.6500	24.6500	24.6500	-1.321%	40	1,009	-50.953%
2024-12-02	24.9000	24.9800	24.9000	24.9800	+1.669%	7	1,049	-51.601%
2024-11-29	24.6000	24.6000	24.2500	24.5700	+2.162%	16	1,054	-50.794%
2024-11-27	24.0000	24.2500	24.0000	24.0500	+3.888%	94	1,097	-49.730%
2024-11-26	23.1500	23.1500	23.1500	23.1500	-0.772%	400	1,097	-47.775%
2024-11-25	23.3500	23.3500	23.3300	23.3300	+6.920%	2	1,099	-48.178%
2024-11-22	21.7500	21.8200	21.7500	21.8200	+0.092%	22	1,100	-44.592%
2024-11-20	21.8000	21.8000	21.8000	21.8000	-2.022%	1	1,109	-44.541%