Dark

TLT20270115C75
TLT Jan 15 2027 75.00 Call (TLT270115C00075000)
option OPRA

EOD

Sep 24, 2026

5.30-9.402%(-0.55)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.9000	5.9000	5.2700	5.3000	-9.402%	23	7,307	0.000%
2026-09-23	6.6000	6.6000	5.7000	5.8500	-18.182%	86	7,301	-9.402%
2026-09-22	6.8500	7.1500	6.8500	7.1500	+1.418%	4	7,305	-25.874%
2026-09-21	6.9500	7.0500	6.9100	7.0500	+6.818%	54	7,308	-24.823%
2026-09-18	6.6900	6.8000	6.5100	6.6000	-7.692%	145	7,310	-19.697%
2026-09-17	7.0000	7.2000	7.0000	7.1500	+5.147%	180	7,309	-25.874%
2026-09-16	6.5500	7.0500	6.5500	6.8000	+8.800%	138	7,433	-22.059%
2026-09-15	6.2500	6.3700	6.1500	6.2500	-6.015%	76	7,421	-15.200%
2026-09-14	6.3900	6.8000	6.2500	6.6500	-1.481%	129	7,392	-20.301%
2026-09-11	6.8000	6.9500	6.6000	6.7500	+5.634%	21	7,349	-21.481%
2026-09-10	6.6000	6.7500	6.3900	6.3900	-15.921%	576	7,354	-17.058%
2026-09-09	7.6000	7.6000	7.6000	7.6000	+1.333%	1	7,187	-30.263%
2026-09-08	7.5400	7.5500	7.5000	7.5000	-3.226%	12	7,186	-29.333%
2026-09-04	7.7500	7.7600	7.7500	7.7500	+1.307%	4	7,184	-31.613%
2026-09-03	7.6900	7.7000	7.6500	7.6500	-4.969%	65	7,184	-30.719%
2026-09-02	7.5000	8.0500	7.4300	8.0500	+9.524%	73	7,135	-34.161%
2026-09-01	7.3000	7.7000	7.3000	7.3500	-4.545%	11	7,131	-27.891%
2026-08-31	7.6000	7.7000	7.5300	7.7000	-4.348%	8	7,135	-31.169%
2026-08-28	8.2500	8.2500	8.0500	8.0500	-3.012%	65	7,137	-34.161%
2026-08-27	8.1500	8.3000	8.1500	8.3000	-1.190%	19	7,197	-36.145%
2026-08-26	8.4000	8.4000	8.4000	8.4000	-1.176%	2	7,187	-36.905%
2026-08-25	8.1900	8.5000	8.1900	8.5000	+8.142%	32	7,187	-37.647%
2026-08-24	7.8500	7.8600	7.7600	7.8600	+4.940%	32	7,200	-32.570%
2026-08-21	7.4900	7.4900	7.4900	7.4900	-7.985%	3	7,232	-29.239%
2026-08-19	8.0500	8.1900	8.0000	8.1400	+14.648%	101	7,229	-34.889%
2026-08-18	6.7600	7.1500	6.7600	7.1000	+10.592%	56	7,240	-25.352%
2026-08-17	7.2500	7.2500	6.4200	6.4200	-13.126%	102	7,251	-17.445%
2026-08-14	7.6000	7.6300	7.3400	7.3900	-6.456%	82	7,211	-28.281%
2026-08-13	8.0000	8.2000	7.9000	7.9000	+4.636%	69	7,161	-32.911%
2026-08-12	7.7500	7.7500	7.5500	7.5500	+0.266%	3	7,184	-29.801%
2026-08-10	7.7500	7.7500	7.5300	7.5300	-7.607%	70	7,185	-29.615%
2026-08-07	8.1500	8.1500	8.1500	8.1500	+1.875%	24	7,203	-34.969%
2026-08-06	8.1900	8.1900	8.0000	8.0000	-3.030%	40	7,217	-33.750%
2026-08-04	8.2000	8.2500	8.2000	8.2500	+5.096%	7	7,192	-35.758%
2026-08-03	7.8000	7.9000	7.7500	7.8500	+3.974%	133	7,197	-32.484%
2026-07-31	7.5500	7.5500	7.3300	7.5500	-5.625%	95	7,172	-29.801%
2026-07-30	8.1300	8.1300	7.8500	8.0000	0.000%	79	7,193	-33.750%
2026-07-29	8.6900	8.8500	8.0000	8.0000	-14.071%	79	7,134	-33.750%
2026-07-28	9.1500	9.3100	9.1500	9.3100	+4.607%	3	7,056	-43.072%
2026-07-27	8.8500	8.9000	8.8000	8.9000	+4.460%	44	7,056	-40.449%
2026-07-24	8.5200	8.5200	8.5200	8.5200	+3.148%	1	7,075	-37.793%
2026-07-23	8.2600	8.2600	8.2600	8.2600	-4.948%	16	7,075	-35.835%
2026-07-22	8.8000	8.8000	8.6900	8.6900	-2.029%	7	7,075	-39.010%
2026-07-21	8.9100	8.9200	8.8700	8.8700	-6.632%	65	7,070	-40.248%
2026-07-20	9.5000	9.5000	9.5000	9.5000	-2.564%	2	7,024	-44.211%
2026-07-17	9.8500	9.8500	9.7500	9.7500	+3.945%	3	7,026	-45.641%
2026-07-16	9.0800	9.3800	9.0800	9.3800	-1.471%	67	7,026	-43.497%
2026-07-15	9.5500	9.6000	9.5200	9.5200	-0.833%	32	6,960	-44.328%
2026-07-14	9.4500	9.6000	9.4500	9.6000	+3.784%	8	6,961	-44.792%
2026-07-13	9.4600	9.4600	9.2500	9.2500	-4.639%	6	6,964	-42.703%
2026-07-10	9.6800	9.7700	9.6800	9.7000	-1.020%	36	6,961	-45.361%
2026-07-09	9.7000	9.8000	9.7000	9.8000	+1.031%	4	6,964	-45.918%
2026-07-08	9.4400	9.7000	9.4400	9.7000	-5.366%	108	6,963	-45.361%
2026-07-07	10.2500	10.2500	10.2500	10.2500	-5.963%	1	6,858	-48.293%
2026-07-02	10.7500	10.9000	10.7500	10.9000	0.000%	8	6,856	-51.376%
2026-07-01	11.0900	11.0900	10.9000	10.9000	-4.803%	8	6,856	-51.376%
2026-06-30	12.1000	12.1000	11.4500	11.4500	-7.512%	41	6,858	-53.712%
2026-06-29	12.4000	12.5000	12.3800	12.3800	+2.145%	23	6,931	-57.189%
2026-06-26	12.1000	12.1200	12.1000	12.1200	-2.807%	2	6,929	-56.271%
2026-06-25	12.6500	12.7000	12.4700	12.4700	+0.161%	4	6,929	-57.498%
2026-06-24	12.2000	12.4500	12.2000	12.4500	+10.568%	31	6,929	-57.430%
2026-06-23	11.4000	11.5000	11.2500	11.2600	+0.536%	19	6,931	-52.931%
2026-06-22	11.4500	11.7500	11.1000	11.2000	-5.882%	22	6,930	-52.679%
2026-06-18	12.2500	12.2500	11.8700	11.9000	+3.478%	1,161	7,266	-55.462%
2026-06-17	11.6000	11.6500	11.5000	11.5000	-0.433%	66	7,266	-53.913%
2026-06-16	11.2200	11.5500	11.2200	11.5500	+5.963%	1,169	7,266	-54.113%
2026-06-15	11.2100	11.2100	10.9000	10.9000	-0.638%	8	7,643	-51.376%
2026-06-12	10.7500	11.0500	10.7500	10.9700	-2.489%	80	7,643	-51.686%
2026-06-11	10.5500	11.2500	10.4500	11.2500	+10.837%	18	7,643	-52.889%
2026-06-10	10.5000	10.5000	10.1500	10.1500	-3.791%	35	7,632	-47.783%
2026-06-09	10.3000	10.5500	10.3000	10.5500	+2.726%	6	7,635	-49.763%
2026-06-08	10.6000	10.6000	10.2700	10.2700	-2.562%	3	7,638	-48.393%
2026-06-05	10.4500	10.6500	10.3500	10.5400	-2.407%	72	7,640	-49.715%
2026-06-04	11.0000	11.0500	10.8000	10.8000	+1.218%	101	7,654	-50.926%
2026-06-03	10.7000	10.8000	10.6500	10.6700	-3.874%	85	7,603	-50.328%
2026-06-02	11.1300	11.1500	11.0500	11.1000	+2.778%	7	7,540	-52.252%
2026-06-01	10.5000	10.8000	10.3000	10.8000	+0.935%	67	7,538	-50.926%
2026-05-29	10.7900	11.0000	10.7000	10.7000	-1.835%	74	7,554	-50.467%
2026-05-28	10.5500	10.9000	10.5000	10.9000	+3.810%	61	7,527	-51.376%
2026-05-27	10.5000	10.6100	10.4500	10.5000	+2.240%	29	7,481	-49.524%
2026-05-26	10.5800	10.5800	10.2600	10.2700	+3.737%	21	7,461	-48.393%
2026-05-22	10.0000	10.0000	9.5800	9.9000	+2.591%	264	7,454	-46.465%
2026-05-21	9.1500	9.6500	9.1500	9.6500	+1.047%	27	7,357	-45.078%
2026-05-20	9.3300	9.5500	9.1700	9.5500	+8.154%	1,405	7,357	-44.503%
2026-05-19	8.8500	8.9000	8.7000	8.8300	-5.359%	66	6,576	-39.977%
2026-05-18	9.3500	9.3500	9.2000	9.3300	+0.107%	536	6,576	-43.194%
2026-05-15	9.5000	9.5000	9.3000	9.3200	-10.813%	5	6,576	-43.133%
2026-05-14	10.4500	10.4500	10.4500	10.4500	+2.451%	5	6,072	-49.282%
2026-05-13	10.3900	10.3900	10.1500	10.2000	-1.923%	36	6,072	-48.039%
2026-05-12	10.5500	10.5500	10.4000	10.4000	-4.849%	8	6,072	-49.038%
2026-05-11	11.2200	11.2200	10.9300	10.9300	-4.541%	29	6,072	-51.510%
2026-05-08	11.5800	11.6000	11.4000	11.4500	+3.153%	28	6,053	-53.712%
2026-05-07	11.6500	11.6500	11.1000	11.1000	-4.062%	109	6,045	-52.252%
2026-05-06	11.5500	11.6000	11.4500	11.5700	+7.130%	69	6,013	-54.192%
2026-05-05	10.7000	10.8000	10.7000	10.8000	+1.887%	24	6,001	-50.926%
2026-05-04	10.6400	10.6400	10.4500	10.6000	-5.018%	9	5,978	-50.000%
2026-05-01	11.2000	11.4500	11.1000	11.1600	+1.455%	67	5,939	-52.509%
2026-04-30	11.0700	11.1000	10.9500	11.0000	+0.182%	89	5,939	-51.818%
2026-04-29	11.1000	11.1000	10.8500	10.9800	-4.021%	342	5,958	-51.730%
2026-04-28	11.3200	11.4400	11.2000	11.4400	-0.087%	284	5,908	-53.671%
2026-04-27	11.6500	11.6500	11.4500	11.4500	-3.376%	41	5,709	-53.712%
2026-04-24	11.8200	12.0500	11.8200	11.8500	+0.851%	41	5,699	-55.274%
2026-04-23	12.1900	12.1900	11.6500	11.7500	-2.893%	86	5,716	-54.894%
2026-04-22	12.0500	12.1000	12.0400	12.1000	+1.681%	25	5,676	-56.198%
2026-04-21	11.9900	12.0000	11.9000	11.9000	-2.857%	120	5,623	-55.462%
2026-04-20	12.2600	12.3000	12.0400	12.2500	-0.407%	8	5,623	-56.735%
2026-04-17	12.3500	12.3500	12.2300	12.3000	+5.128%	325	5,621	-56.911%
2026-04-16	12.0000	12.0500	11.5400	11.7000	-3.704%	205	5,462	-54.701%
2026-04-15	12.1500	12.1500	12.1500	12.1500	-2.488%	31	5,286	-56.379%
2026-04-14	12.1500	12.5000	12.1500	12.4600	+2.975%	22	5,274	-57.464%
2026-04-13	11.9400	12.1000	11.9400	12.1000	+2.979%	46	5,263	-56.198%
2026-04-10	11.9300	11.9300	11.7500	11.7500	-5.622%	71	5,219	-54.894%
2026-04-09	12.1000	12.4500	11.8700	12.4500	+2.049%	19	5,179	-57.430%
2026-04-08	12.6500	12.6500	12.2000	12.2000	+1.498%	21	5,177	-56.557%
2026-04-07	11.7400	12.0700	11.6500	12.0200	-1.070%	1,509	5,204	-55.907%
2026-04-06	12.1800	12.1800	12.1500	12.1500	-1.619%	6	5,602	-56.379%
2026-04-02	12.3700	12.3700	12.3500	12.3500	+2.917%	6	5,596	-57.085%
2026-04-01	12.0600	12.3000	12.0000	12.0000	+0.418%	169	5,596	-55.833%
2026-03-31	12.2700	12.5000	11.9500	11.9500	-2.049%	25	5,430	-55.649%
2026-03-30	12.0500	12.3500	12.0500	12.2000	+8.444%	100	5,439	-56.557%
2026-03-27	11.1000	11.5000	11.1000	11.2500	-3.433%	60	5,379	-52.889%
2026-03-26	12.0000	12.0000	11.6500	11.6500	-4.508%	56	5,329	-54.506%
2026-03-25	12.2600	12.4000	12.2000	12.2000	+4.452%	33	5,277	-56.557%
2026-03-24	11.7000	11.7000	11.3000	11.6800	-3.471%	57	5,274	-54.623%
2026-03-23	11.8200	12.2000	11.6000	12.1000	+4.944%	88	5,235	-56.198%
2026-03-20	12.2000	12.2000	11.4800	11.5300	-11.308%	844	5,174	-54.033%
2026-03-19	12.8000	13.0000	12.8000	13.0000	+4.923%	109	4,430	-59.231%
2026-03-18	12.7500	12.7500	12.3900	12.3900	-4.692%	3	4,399	-57.224%
2026-03-17	12.8500	13.0000	12.7800	13.0000	+1.881%	27	4,398	-59.231%
2026-03-16	12.7500	12.8000	12.6400	12.7600	+4.590%	569	4,390	-58.464%
2026-03-13	12.5000	12.5300	12.2000	12.2000	-4.389%	5	4,104	-56.557%
2026-03-12	12.5000	12.7600	12.5000	12.7600	+0.078%	28	4,102	-58.464%
2026-03-11	13.1600	13.1600	12.4500	12.7500	-9.510%	29	4,101	-58.431%
2026-03-10	14.1900	14.1900	14.0900	14.0900	-3.493%	14	4,097	-62.385%
2026-03-09	13.8200	14.6000	13.8200	14.6000	+5.415%	22	4,094	-63.699%
2026-03-06	13.5000	14.2000	13.5000	13.8500	-2.465%	99	4,094	-61.733%
2026-03-05	13.8900	14.2000	13.8900	14.2000	-2.405%	9	4,048	-62.676%
2026-03-04	14.5500	14.5500	14.5500	14.5500	-2.349%	4	4,046	-63.574%
2026-03-03	14.3000	14.9000	14.3000	14.9000	+0.404%	17	4,042	-64.430%
2026-03-02	15.0500	15.1300	14.7800	14.8400	-5.478%	576	4,042	-64.286%
2026-02-27	15.7000	15.7200	15.6100	15.7000	+2.951%	78	3,479	-66.242%
2026-02-26	15.1200	15.2500	15.1000	15.2500	+1.127%	45	6,422	-65.246%
2026-02-25	14.8000	15.0800	14.8000	15.0800	+1.208%	65	6,400	-64.854%
2026-02-23	14.9700	14.9700	14.9000	14.9000	+3.833%	47	6,400	-64.430%
2026-02-20	13.2300	14.3900	13.2300	14.3500	-3.041%	70	6,385	-63.066%
2026-02-19	14.6500	14.8000	14.6500	14.8000	+0.271%	4	6,385	-64.189%
2026-02-18	14.8600	14.8600	14.7600	14.7600	-2.510%	2	6,386	-64.092%
2026-02-17	15.0400	15.2400	15.0400	15.1400	+1.747%	37	6,386	-64.993%
2026-02-13	14.8200	14.9200	14.7600	14.8800	+3.333%	142	6,401	-64.382%
2026-02-12	13.7000	14.4000	13.7000	14.4000	+7.143%	57	6,401	-63.194%
2026-02-11	13.4500	13.8000	13.3000	13.4400	-2.609%	116	6,374	-60.565%
2026-02-10	13.5000	13.8500	13.5000	13.8000	+6.977%	50	6,289	-61.594%
2026-02-09	12.5600	12.9500	12.5000	12.9000	0.000%	76	6,278	-58.915%
2026-02-06	12.7500	12.9000	12.7000	12.9000	+0.389%	25	6,274	-58.915%
2026-02-05	12.4000	12.8500	12.4000	12.8500	+7.083%	42	6,264	-58.755%
2026-02-04	12.1000	12.1000	12.0000	12.0000	-1.397%	62	6,246	-55.833%
2026-02-03	12.0500	12.2300	11.9500	12.1700	+0.579%	115	6,209	-56.450%
2026-02-02	12.5000	12.5600	12.1000	12.1000	-3.968%	613	6,170	-56.198%
2026-01-30	12.5500	12.6800	12.4500	12.6000	-2.326%	170	5,737	-57.937%
2026-01-29	12.3500	12.9000	12.3500	12.9000	+0.389%	39	5,675	-58.915%
2026-01-28	13.1900	13.1900	12.5500	12.8500	-0.388%	28	5,641	-58.755%
2026-01-27	13.2500	13.3500	12.9000	12.9000	-3.731%	77	5,635	-58.915%
2026-01-26	13.4000	13.6000	13.4000	13.4000	+1.901%	73	5,595	-60.448%
2026-01-23	12.8900	13.1500	12.7500	13.1500	+2.734%	26	5,601	-59.696%
2026-01-22	12.5700	12.8600	12.5700	12.8000	+1.186%	11	5,583	-58.594%
2026-01-21	12.2300	12.6500	12.2000	12.6500	+4.030%	11	5,582	-58.103%
2026-01-20	12.1500	12.4500	11.9000	12.1600	-6.748%	190	5,579	-56.414%
2026-01-16	13.3000	13.3000	13.0000	13.0400	-4.818%	181	5,422	-59.356%
2026-01-15	13.8300	13.8500	13.7000	13.7000	+0.884%	4	5,422	-61.314%
2026-01-14	13.1700	13.6500	13.1700	13.5800	+3.902%	245	5,420	-60.972%
2026-01-13	13.1500	13.2000	12.9500	13.0700	+1.318%	29	5,339	-59.449%
2026-01-12	12.8000	13.1600	12.7500	12.9000	-2.273%	253	5,337	-58.915%
2026-01-09	12.5800	13.3000	12.5500	13.2000	+3.937%	380	5,095	-59.848%
2026-01-08	12.7200	12.8000	12.5500	12.7000	-4.151%	157	5,083	-58.268%
2026-01-07	13.1500	13.3500	12.9000	13.2500	+5.159%	25	4,990	-60.000%
2026-01-06	12.6300	12.6300	12.5300	12.6000	-1.486%	27	4,973	-57.937%
2026-01-05	12.7200	12.9500	12.7200	12.7900	+1.750%	122	4,967	-58.561%
2026-01-02	12.6000	12.7500	12.5500	12.5700	-2.027%	28	4,928	-57.836%
2025-12-31	13.2500	13.3000	12.8300	12.8300	-3.895%	48	4,885	-58.691%
2025-12-30	13.1500	13.5000	13.1500	13.3500	-0.299%	22	4,885	-60.300%
2025-12-29	13.5000	13.5000	13.3000	13.3900	+2.214%	10	4,876	-60.418%
2025-12-26	13.6000	13.6000	13.1000	13.1000	-2.819%	21	4,880	-59.542%
2025-12-24	13.1300	13.5100	13.1300	13.4800	+2.744%	20	4,871	-60.682%
2025-12-23	12.7500	13.2000	12.6000	13.1200	+0.923%	47	4,871	-59.604%
2025-12-22	12.9500	13.0500	12.8900	13.0000	-0.383%	173	4,877	-59.231%
2025-12-19	13.3000	13.3000	13.0500	13.0500	-2.902%	37	4,966	-59.387%
2025-12-18	13.5200	13.6500	13.4200	13.4400	+2.674%	38	4,955	-60.565%
2025-12-17	13.1500	13.1500	13.0800	13.0900	-1.579%	16	4,939	-59.511%
2025-12-16	13.0900	13.3000	13.0900	13.3000	+2.862%	8	4,939	-60.150%
2025-12-15	13.2500	13.3000	12.9000	12.9300	+0.701%	40	4,943	-59.010%
2025-12-12	12.9500	13.0200	12.7500	12.8400	-6.277%	89	4,946	-58.723%
2025-12-11	14.1900	14.1900	13.7000	13.7000	+1.859%	11	4,898	-61.314%
2025-12-10	13.9500	13.9500	13.4500	13.4500	-0.148%	36	4,892	-60.595%
2025-12-09	13.6500	13.6600	13.4700	13.4700	-0.222%	21	4,877	-60.653%
2025-12-08	13.3000	13.5000	13.3000	13.5000	-1.818%	19	4,880	-60.741%
2025-12-05	14.0900	14.0900	13.7500	13.7500	-3.101%	148	4,891	-61.455%
2025-12-04	14.3500	14.3500	13.9000	14.1900	-3.469%	9	4,994	-62.650%
2025-12-03	14.5500	14.7000	14.4200	14.7000	+2.083%	7	4,995	-63.946%
2025-12-02	14.2000	14.4500	14.1500	14.4000	-0.069%	38	4,992	-63.194%
2025-12-01	14.5700	14.6400	14.4100	14.4100	-6.429%	13	4,982	-63.220%
2025-11-28	15.5100	15.5100	15.3000	15.4000	-2.346%	17	4,978	-65.584%
2025-11-26	15.4200	15.7900	15.3400	15.7700	+1.742%	138	5,095	-66.392%
2025-11-25	15.6500	15.7500	15.5000	15.5000	+0.977%	6	5,095	-65.806%
2025-11-24	15.2100	15.3500	15.2000	15.3500	+4.921%	10	5,095	-65.472%
2025-11-21	14.9000	14.9700	14.6300	14.6300	-1.082%	1,610	5,094	-63.773%
2025-11-20	14.5500	14.7900	14.5500	14.7900	+0.956%	14	6,345	-64.165%
2025-11-19	14.6500	14.6500	14.6500	14.6500	+1.314%	4	6,349	-63.823%
2025-11-18	14.7700	14.9200	14.3700	14.4600	+7.509%	33	6,349	-63.347%
2025-11-17	14.4600	14.8000	13.4500	13.4500	-6.597%	56	6,360	-60.595%
2025-11-14	14.9400	14.9400	14.3800	14.4000	-3.030%	21	6,346	-63.194%
2025-11-13	15.2500	15.3300	14.8500	14.8500	-4.502%	38	6,356	-64.310%
2025-11-12	15.4700	15.6200	15.4700	15.5500	+1.040%	18	6,367	-65.916%
2025-11-11	15.3500	15.4500	15.3500	15.3900	+5.051%	95	6,382	-65.562%
2025-11-10	15.0500	15.1300	14.6500	14.6500	-4.373%	187	6,385	-63.823%
2025-11-07	15.0500	15.4500	15.0000	15.3200	-0.195%	140	6,404	-65.405%
2025-11-06	15.3000	15.3500	15.1600	15.3500	+5.426%	100	6,419	-65.472%
2025-11-05	15.1300	15.1300	14.5000	14.5600	-6.367%	79	6,448	-63.599%
2025-11-04	15.3500	15.6500	15.3500	15.5500	+1.634%	16	6,384	-65.916%
2025-11-03	15.2000	15.4400	15.1000	15.3000	-1.608%	90	6,323	-65.359%
2025-10-31	16.0000	16.0000	15.5500	15.5500	-1.270%	71	6,323	-65.916%
2025-10-30	15.8000	16.2500	15.7500	15.7500	-3.374%	428	6,292	-66.349%
2025-10-29	17.1000	17.1000	16.3000	16.3000	-5.507%	41	6,681	-67.485%
2025-10-28	17.0500	17.2500	17.0500	17.2500	+1.173%	15	6,652	-69.275%
2025-10-27	16.4900	17.0500	16.4500	17.0500	+1.791%	53	6,649	-68.915%
2025-10-24	16.5000	16.7500	16.4500	16.7500	0.000%	121	6,649	-68.358%
2025-10-23	16.9500	16.9500	16.6800	16.7500	-3.403%	16	6,700	-68.358%
2025-10-22	17.2500	17.3400	17.0500	17.3400	+0.289%	47	6,879	-69.435%
2025-10-21	17.3200	17.4000	17.2700	17.2900	+3.533%	8	6,916	-69.346%
2025-10-20	16.6700	16.7500	16.6000	16.7000	+1.273%	222	6,916	-68.263%
2025-10-17	16.3500	16.4900	16.3000	16.4900	-2.136%	36	6,900	-67.859%
2025-10-16	16.3500	18.3000	16.2000	16.8500	+4.984%	19	6,870	-68.546%
2025-10-15	16.4500	16.5000	16.0000	16.0500	-1.955%	11	6,871	-66.978%
2025-10-14	16.1500	16.3700	16.0500	16.3700	+2.633%	42	6,866	-67.624%
2025-10-13	15.5500	15.9500	15.5000	15.9500	-1.543%	8	6,832	-66.771%
2025-10-10	15.4500	16.2000	15.4500	16.2000	+9.238%	83	6,830	-67.284%
2025-10-09	14.8800	14.9000	14.8300	14.8300	-2.112%	22	6,820	-64.262%
2025-10-08	15.1500	15.1500	15.1500	15.1500	+1.338%	6	6,821	-65.017%
2025-10-07	14.4500	14.9500	14.4500	14.9500	+3.460%	4	6,819	-64.548%
2025-10-06	14.5500	14.7300	14.4500	14.4500	-4.934%	28	6,819	-63.322%
2025-10-03	15.1400	15.3000	15.1400	15.2000	-0.524%	7	6,798	-65.132%
2025-10-02	14.7000	15.3700	14.7000	15.2800	+2.619%	6	6,794	-65.314%
2025-10-01	15.2000	15.2000	14.8900	14.8900	+1.293%	2	6,792	-64.406%
2025-09-30	15.0900	15.3500	14.6900	14.7000	-2.520%	26	6,792	-63.946%
2025-09-29	14.8500	15.1500	14.4300	15.0800	+4.941%	36	6,785	-64.854%
2025-09-26	14.5500	14.7500	14.3200	14.3700	-1.101%	1,923	6,811	-63.118%
2025-09-25	14.3600	14.5500	14.1000	14.5300	+0.833%	71	7,630	-63.524%
2025-09-24	14.5500	14.5500	14.4100	14.4100	-2.963%	3	7,673	-63.220%
2025-09-23	14.3600	14.8500	14.3600	14.8500	+3.484%	171	7,673	-64.310%
2025-09-22	14.3500	14.4100	14.2500	14.3500	-1.712%	56	7,824	-63.066%
2025-09-19	14.6500	14.6500	14.3900	14.6000	-0.680%	149	7,856	-63.699%
2025-09-18	14.7800	15.1500	14.5500	14.7000	-6.903%	174	7,762	-63.946%
2025-09-17	16.2000	16.3000	15.7900	15.7900	-0.063%	103	7,884	-66.434%
2025-09-16	15.6500	15.9500	15.6500	15.8000	+0.381%	134	7,918	-66.456%
2025-09-15	15.7000	15.9600	15.7000	15.7400	+1.877%	383	7,829	-66.328%
2025-09-12	15.2000	15.5500	15.1500	15.4500	-1.905%	45	8,150	-65.696%
2025-09-11	15.7000	16.0000	15.6500	15.7500	+1.613%	68	8,176	-66.349%
2025-09-10	14.9600	15.6000	14.9600	15.5000	+4.027%	135	8,215	-65.806%
2025-09-09	15.0800	15.0800	14.7000	14.9000	-3.121%	60	8,093	-64.430%
2025-09-08	15.0800	15.4200	15.0100	15.3800	+6.436%	418	8,084	-65.540%
2025-09-05	14.2000	14.5000	14.1600	14.4500	+7.836%	208	8,419	-63.322%
2025-09-04	13.2700	13.4000	12.9800	13.4000	+3.077%	340	8,484	-60.448%
2025-09-03	12.4000	13.1000	12.4000	13.0000	+6.645%	38	8,167	-59.231%
2025-09-02	12.3100	12.3500	12.0000	12.1900	-3.636%	192	8,182	-56.522%
2025-08-29	12.8500	12.9000	12.5500	12.6500	-4.528%	44	7,983	-58.103%
2025-08-28	12.8100	13.2500	12.8100	13.2500	+3.678%	16	7,983	-60.000%
2025-08-27	12.4500	12.8000	12.3000	12.7800	-0.156%	55	7,989	-58.529%
2025-08-26	12.7500	12.9800	12.5500	12.8000	-1.538%	87	7,941	-58.594%
2025-08-25	12.9100	13.1500	12.9100	13.0000	-1.738%	58	7,940	-59.231%
2025-08-22	13.3000	13.5000	13.2300	13.2300	+3.359%	41	7,904	-59.940%
2025-08-21	12.9800	12.9900	12.6700	12.8000	-1.005%	29	7,873	-58.594%
2025-08-20	13.0500	13.0500	12.9300	12.9300	-1.071%	6	7,860	-59.010%
2025-08-19	12.9400	13.2000	12.9400	13.0700	+2.510%	9	7,856	-59.449%
2025-08-18	12.9500	12.9500	12.6500	12.7500	-1.468%	63	7,855	-58.431%
2025-08-15	13.0500	13.2000	12.7700	12.9400	-2.118%	25	7,795	-59.042%
2025-08-14	13.7500	13.7500	13.2200	13.2200	-4.892%	19	7,787	-59.909%
2025-08-13	13.7300	13.9100	13.7000	13.9000	+5.144%	66	7,774	-61.871%
2025-08-12	13.3500	13.3500	13.1500	13.2200	-3.785%	35	7,790	-59.909%
2025-08-11	13.8300	13.9900	13.5500	13.7400	+0.807%	48	7,760	-61.426%
2025-08-08	13.7200	13.7300	13.6100	13.6300	-3.879%	48	7,734	-61.115%
2025-08-07	14.4200	14.5100	14.1500	14.1800	+0.567%	30	7,694	-62.623%
2025-08-06	14.2500	14.3000	13.9000	14.1000	-3.754%	43	7,707	-62.411%
2025-08-05	14.3100	14.6600	14.3100	14.6500	+1.384%	439	7,688	-63.823%
2025-08-04	14.3000	14.4600	14.2500	14.4500	+1.404%	146	7,372	-63.322%
2025-08-01	14.0500	14.3900	14.0500	14.2500	+5.948%	140	7,375	-62.807%
2025-07-31	13.6200	13.8800	13.4500	13.4500	+0.373%	99	7,441	-60.595%
2025-07-30	13.3500	13.4000	13.2500	13.4000	-3.039%	30	7,426	-60.448%
2025-07-29	13.2000	13.9000	13.2000	13.8200	+9.163%	709	7,409	-61.650%
2025-07-28	12.7500	12.9500	12.6600	12.6600	-3.359%	28	7,543	-58.136%
2025-07-25	12.6500	13.1500	12.6500	13.1000	+3.557%	17	7,521	-59.542%
2025-07-24	12.6000	12.9500	12.6000	12.6500	-1.480%	64	7,506	-58.103%
2025-07-23	12.8500	12.8500	12.6500	12.8400	-3.094%	86	7,524	-58.723%
2025-07-22	12.9000	13.3900	12.9000	13.2500	+2.713%	85	7,445	-60.000%
2025-07-21	13.0000	13.3300	12.8800	12.9000	+4.032%	13	7,484	-58.915%
2025-07-18	12.4700	12.6000	12.4000	12.4000	+0.977%	17	7,487	-57.258%
2025-07-17	12.5200	12.5200	12.2000	12.2800	-0.081%	12	7,470	-56.840%
2025-07-16	12.4100	12.5600	11.8500	12.2900	-0.081%	60	7,462	-56.876%
2025-07-15	12.4000	12.4100	12.2000	12.3000	-2.767%	29	7,428	-56.911%
2025-07-14	12.8000	12.8000	12.4000	12.6500	-0.628%	138	7,406	-58.103%
2025-07-11	13.0500	13.0500	12.6500	12.7300	-7.080%	43	7,341	-58.366%
2025-07-10	13.4800	13.7000	13.3100	13.7000	+1.107%	28	7,311	-61.314%
2025-07-09	13.1300	13.5500	13.0500	13.5500	+7.540%	48	7,293	-60.886%
2025-07-08	12.6500	12.7500	12.6000	12.6000	-3.151%	38	7,300	-57.937%
2025-07-07	13.2500	13.3000	12.9500	13.0100	-5.725%	543	7,268	-59.262%
2025-07-03	13.9400	14.0000	13.8000	13.8000	-2.817%	39	7,070	-61.594%
2025-07-02	13.9200	14.2000	13.8700	14.2000	-2.939%	54	7,070	-62.676%
2025-07-01	14.9000	14.9000	14.4000	14.6300	+0.205%	15	7,042	-63.773%
2025-06-30	14.1500	14.6800	14.1500	14.6000	+5.036%	96	7,032	-63.699%
2025-06-27	14.1700	14.5500	13.8500	13.9000	-0.714%	130	7,034	-61.871%
2025-06-26	14.0800	14.2000	13.8700	14.0000	0.000%	43	7,098	-62.143%
2025-06-25	13.6000	14.0400	13.6000	14.0000	0.000%	46	7,109	-62.143%
2025-06-24	13.8500	14.1400	13.8300	14.0000	+2.715%	28	7,114	-62.143%
2025-06-23	13.9000	14.0400	13.6000	13.6300	+3.650%	24	7,089	-61.115%
2025-06-20	13.2500	13.2500	13.1500	13.1500	-5.191%	24	7,070	-59.696%
2025-06-18	13.8500	14.0500	13.8500	13.8700	+1.686%	23	7,055	-61.788%
2025-06-17	13.8000	13.8000	13.6400	13.6400	+4.923%	2	7,055	-61.144%
2025-06-16	13.4000	13.4500	12.9000	13.0000	-3.988%	105	7,055	-59.231%
2025-06-13	13.7000	13.7000	13.2500	13.5400	-4.513%	50	7,093	-60.857%
2025-06-12	14.0000	14.1800	13.8500	14.1800	+4.035%	87	7,089	-62.623%
2025-06-11	13.3600	13.6700	13.2500	13.6300	+2.097%	95	7,145	-61.115%
2025-06-10	13.5400	13.6100	13.1500	13.3500	+2.064%	46	7,137	-60.300%
2025-06-09	12.9400	13.1500	12.9000	13.0800	-0.153%	114	7,138	-59.480%
2025-06-06	13.3500	13.4300	13.0000	13.1000	-5.483%	124	7,247	-59.542%
2025-06-05	14.2200	14.2200	13.8600	13.8600	-0.288%	127	7,206	-61.760%
2025-06-04	13.4000	14.1000	13.4000	13.9000	+7.836%	27	7,128	-61.871%
2025-06-03	13.5000	13.5000	12.8000	12.8900	+1.019%	82	7,151	-58.883%
2025-06-02	13.1500	13.1800	12.7500	12.7600	-6.520%	25	7,201	-58.464%
2025-05-30	13.6500	13.7000	13.4000	13.6500	+0.368%	158	7,177	-61.172%
2025-05-29	13.5000	13.6000	13.3500	13.6000	+3.422%	8	7,232	-61.029%
2025-05-28	13.0700	13.2000	12.9600	13.1500	-3.874%	14	7,230	-59.696%
2025-05-27	13.0500	13.6800	13.0500	13.6800	+8.142%	89	7,222	-61.257%
2025-05-23	12.7500	12.7900	12.4000	12.6500	+1.362%	368	7,133	-58.103%
2025-05-22	12.0000	12.5000	11.7800	12.4800	+1.878%	1,025	7,133	-57.532%
2025-05-21	12.9600	12.9600	12.1300	12.2500	-7.895%	599	6,835	-56.735%
2025-05-20	13.1500	13.3500	13.1500	13.3000	-1.115%	1,128	6,291	-60.150%
2025-05-19	13.0000	13.5100	13.0000	13.4500	-4.610%	220	5,166	-60.595%
2025-05-16	14.3500	14.4500	13.9900	14.1000	+2.174%	6,014	4,959	-62.411%
2025-05-15	13.5800	14.0600	13.5500	13.8000	+3.371%	302	2,469	-61.594%
2025-05-14	13.5500	13.5500	13.2500	13.3500	-1.476%	23	2,309	-60.300%
2025-05-13	13.7500	13.7500	13.4000	13.5500	-2.867%	403	2,299	-60.886%
2025-05-12	14.0000	14.2500	13.8500	13.9500	-3.727%	657	2,417	-62.007%
2025-05-09	14.5000	14.5800	14.4900	14.4900	+0.277%	68	2,039	-63.423%
2025-05-08	15.4500	15.4500	14.0000	14.4500	-5.246%	20	2,013	-63.322%
2025-05-07	15.4000	15.4000	15.2500	15.2500	+3.460%	51	1,993	-65.246%
2025-05-06	14.3000	14.7500	14.2500	14.7400	+1.655%	17	1,948	-64.043%
2025-05-05	14.5500	14.7600	14.4000	14.5000	-3.140%	87	1,949	-63.448%
2025-05-02	15.0400	15.1200	14.8200	14.9700	-2.792%	174	1,907	-64.596%
2025-05-01	16.0000	16.1000	15.4000	15.4000	-5.810%	6	1,915	-65.584%
2025-04-30	16.2000	16.4300	16.1000	16.3500	-2.271%	36	1,910	-67.584%
2025-04-29	16.0500	16.7300	16.0500	16.7300	+3.784%	104	1,935	-68.320%
2025-04-28	15.8000	16.1800	15.7000	16.1200	+0.124%	38	1,836	-67.122%
2025-04-25	15.7500	16.1000	15.6500	16.1000	+6.623%	34	1,831	-67.081%
2025-04-24	15.1600	15.1600	15.1000	15.1000	+2.582%	4	1,881	-64.901%
2025-04-23	15.8500	15.8500	14.5300	14.7200	+4.397%	18	1,877	-63.995%
2025-04-22	14.3000	14.3000	14.1000	14.1000	+0.714%	11	1,884	-62.411%
2025-04-21	14.0500	14.3600	14.0000	14.0000	-5.277%	37	1,883	-62.143%
2025-04-17	15.3000	15.3000	14.6500	14.7800	-4.337%	18	1,857	-64.141%
2025-04-16	15.4500	15.6900	15.4500	15.4500	+0.980%	4	1,857	-65.696%
2025-04-15	15.2000	15.4000	15.1500	15.3000	+1.190%	17	1,855	-65.359%
2025-04-14	15.4500	15.4600	14.8300	15.1200	+2.162%	29	1,850	-64.947%
2025-04-11	14.0100	15.0500	13.8500	14.8000	+1.370%	172	1,845	-64.189%
2025-04-10	15.5000	15.5000	14.6000	14.6000	-6.350%	41	1,767	-63.699%
2025-04-09	14.7500	15.5900	14.2900	15.5900	+0.906%	221	1,739	-66.004%
2025-04-08	16.5000	16.5500	15.4500	15.4500	-6.364%	65	1,676	-65.696%
2025-04-07	16.7500	17.6500	16.5000	16.5000	-13.158%	17	1,654	-67.879%
2025-04-04	19.1000	19.7000	19.0000	19.0000	+5.556%	234	1,637	-72.105%
2025-04-03	18.3500	18.5000	18.0000	18.0000	-2.650%	6	1,752	-70.556%
2025-04-02	18.4500	18.4900	18.4500	18.4900	+2.665%	10	1,762	-71.336%
2025-04-01	18.0100	18.0100	18.0100	18.0100	+8.822%	2	1,762	-70.572%
2025-03-28	16.5500	16.5500	16.5500	16.5500	+4.747%	6	1,764	-67.976%
2025-03-27	15.7900	15.9000	15.6000	15.8000	-2.769%	145	1,766	-66.456%