Dark

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

EOD

Aug 4, 2026

8.25+5.096%(+0.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.2000	8.2500	8.2000	8.2500	+5.096%	7	7,192	0.000%
2026-08-03	7.8000	7.9000	7.7500	7.8500	+3.974%	133	7,197	+5.096%
2026-07-31	7.5500	7.5500	7.3300	7.5500	-5.625%	95	7,172	+9.272%
2026-07-30	8.1300	8.1300	7.8500	8.0000	0.000%	79	7,193	+3.125%
2026-07-29	8.6900	8.8500	8.0000	8.0000	-14.071%	79	7,134	+3.125%
2026-07-28	9.1500	9.3100	9.1500	9.3100	+4.607%	3	7,056	-11.386%
2026-07-27	8.8500	8.9000	8.8000	8.9000	+4.460%	44	7,056	-7.303%
2026-07-24	8.5200	8.5200	8.5200	8.5200	+3.148%	1	7,075	-3.169%
2026-07-23	8.2600	8.2600	8.2600	8.2600	-4.948%	16	7,075	-0.121%
2026-07-22	8.8000	8.8000	8.6900	8.6900	-2.029%	7	7,075	-5.063%
2026-07-21	8.9100	8.9200	8.8700	8.8700	-6.632%	65	7,070	-6.990%
2026-07-20	9.5000	9.5000	9.5000	9.5000	-2.564%	2	7,024	-13.158%
2026-07-17	9.8500	9.8500	9.7500	9.7500	+3.945%	3	7,026	-15.385%
2026-07-16	9.0800	9.3800	9.0800	9.3800	-1.471%	67	7,026	-12.047%
2026-07-15	9.5500	9.6000	9.5200	9.5200	-0.833%	32	6,960	-13.340%
2026-07-14	9.4500	9.6000	9.4500	9.6000	+3.784%	8	6,961	-14.063%
2026-07-13	9.4600	9.4600	9.2500	9.2500	-4.639%	6	6,964	-10.811%
2026-07-10	9.6800	9.7700	9.6800	9.7000	-1.020%	36	6,961	-14.948%
2026-07-09	9.7000	9.8000	9.7000	9.8000	+1.031%	4	6,964	-15.816%
2026-07-08	9.4400	9.7000	9.4400	9.7000	-5.366%	108	6,963	-14.948%
2026-07-07	10.2500	10.2500	10.2500	10.2500	-5.963%	1	6,858	-19.512%
2026-07-02	10.7500	10.9000	10.7500	10.9000	0.000%	8	6,856	-24.312%
2026-07-01	11.0900	11.0900	10.9000	10.9000	-4.803%	8	6,856	-24.312%
2026-06-30	12.1000	12.1000	11.4500	11.4500	-7.512%	41	6,858	-27.948%
2026-06-29	12.4000	12.5000	12.3800	12.3800	+2.145%	23	6,931	-33.360%
2026-06-26	12.1000	12.1200	12.1000	12.1200	-2.807%	2	6,929	-31.931%
2026-06-25	12.6500	12.7000	12.4700	12.4700	+0.161%	4	6,929	-33.841%
2026-06-24	12.2000	12.4500	12.2000	12.4500	+10.568%	31	6,929	-33.735%
2026-06-23	11.4000	11.5000	11.2500	11.2600	+0.536%	19	6,931	-26.732%
2026-06-22	11.4500	11.7500	11.1000	11.2000	-5.882%	22	6,930	-26.339%
2026-06-18	12.2500	12.2500	11.8700	11.9000	+3.478%	1,161	7,266	-30.672%
2026-06-17	11.6000	11.6500	11.5000	11.5000	-0.433%	66	7,266	-28.261%
2026-06-16	11.2200	11.5500	11.2200	11.5500	+5.963%	1,169	7,266	-28.571%
2026-06-15	11.2100	11.2100	10.9000	10.9000	-0.638%	8	7,643	-24.312%
2026-06-12	10.7500	11.0500	10.7500	10.9700	-2.489%	80	7,643	-24.795%
2026-06-11	10.5500	11.2500	10.4500	11.2500	+10.837%	18	7,643	-26.667%
2026-06-10	10.5000	10.5000	10.1500	10.1500	-3.791%	35	7,632	-18.719%
2026-06-09	10.3000	10.5500	10.3000	10.5500	+2.726%	6	7,635	-21.801%
2026-06-08	10.6000	10.6000	10.2700	10.2700	-2.562%	3	7,638	-19.669%
2026-06-05	10.4500	10.6500	10.3500	10.5400	-2.407%	72	7,640	-21.727%
2026-06-04	11.0000	11.0500	10.8000	10.8000	+1.218%	101	7,654	-23.611%
2026-06-03	10.7000	10.8000	10.6500	10.6700	-3.874%	85	7,603	-22.680%
2026-06-02	11.1300	11.1500	11.0500	11.1000	+2.778%	7	7,540	-25.676%
2026-06-01	10.5000	10.8000	10.3000	10.8000	+0.935%	67	7,538	-23.611%
2026-05-29	10.7900	11.0000	10.7000	10.7000	-1.835%	74	7,554	-22.897%
2026-05-28	10.5500	10.9000	10.5000	10.9000	+3.810%	61	7,527	-24.312%
2026-05-27	10.5000	10.6100	10.4500	10.5000	+2.240%	29	7,481	-21.429%
2026-05-26	10.5800	10.5800	10.2600	10.2700	+3.737%	21	7,461	-19.669%
2026-05-22	10.0000	10.0000	9.5800	9.9000	+2.591%	264	7,454	-16.667%
2026-05-21	9.1500	9.6500	9.1500	9.6500	+1.047%	27	7,357	-14.508%
2026-05-20	9.3300	9.5500	9.1700	9.5500	+8.154%	1,405	7,357	-13.613%
2026-05-19	8.8500	8.9000	8.7000	8.8300	-5.359%	66	6,576	-6.569%
2026-05-18	9.3500	9.3500	9.2000	9.3300	+0.107%	536	6,576	-11.576%
2026-05-15	9.5000	9.5000	9.3000	9.3200	-10.813%	5	6,576	-11.481%
2026-05-14	10.4500	10.4500	10.4500	10.4500	+2.451%	5	6,072	-21.053%
2026-05-13	10.3900	10.3900	10.1500	10.2000	-1.923%	36	6,072	-19.118%
2026-05-12	10.5500	10.5500	10.4000	10.4000	-4.849%	8	6,072	-20.673%
2026-05-11	11.2200	11.2200	10.9300	10.9300	-4.541%	29	6,072	-24.520%
2026-05-08	11.5800	11.6000	11.4000	11.4500	+3.153%	28	6,053	-27.948%
2026-05-07	11.6500	11.6500	11.1000	11.1000	-4.062%	109	6,045	-25.676%
2026-05-06	11.5500	11.6000	11.4500	11.5700	+7.130%	69	6,013	-28.695%
2026-05-05	10.7000	10.8000	10.7000	10.8000	+1.887%	24	6,001	-23.611%
2026-05-04	10.6400	10.6400	10.4500	10.6000	-5.018%	9	5,978	-22.170%
2026-05-01	11.2000	11.4500	11.1000	11.1600	+1.455%	67	5,939	-26.075%
2026-04-30	11.0700	11.1000	10.9500	11.0000	+0.182%	89	5,939	-25.000%
2026-04-29	11.1000	11.1000	10.8500	10.9800	-4.021%	342	5,958	-24.863%
2026-04-28	11.3200	11.4400	11.2000	11.4400	-0.087%	284	5,908	-27.885%
2026-04-27	11.6500	11.6500	11.4500	11.4500	-3.376%	41	5,709	-27.948%
2026-04-24	11.8200	12.0500	11.8200	11.8500	+0.851%	41	5,699	-30.380%
2026-04-23	12.1900	12.1900	11.6500	11.7500	-2.893%	86	5,716	-29.787%
2026-04-22	12.0500	12.1000	12.0400	12.1000	+1.681%	25	5,676	-31.818%
2026-04-21	11.9900	12.0000	11.9000	11.9000	-2.857%	120	5,623	-30.672%
2026-04-20	12.2600	12.3000	12.0400	12.2500	-0.407%	8	5,623	-32.653%
2026-04-17	12.3500	12.3500	12.2300	12.3000	+5.128%	325	5,621	-32.927%
2026-04-16	12.0000	12.0500	11.5400	11.7000	-3.704%	205	5,462	-29.487%
2026-04-15	12.1500	12.1500	12.1500	12.1500	-2.488%	31	5,286	-32.099%
2026-04-14	12.1500	12.5000	12.1500	12.4600	+2.975%	22	5,274	-33.788%
2026-04-13	11.9400	12.1000	11.9400	12.1000	+2.979%	46	5,263	-31.818%
2026-04-10	11.9300	11.9300	11.7500	11.7500	-5.622%	71	5,219	-29.787%
2026-04-09	12.1000	12.4500	11.8700	12.4500	+2.049%	19	5,179	-33.735%
2026-04-08	12.6500	12.6500	12.2000	12.2000	+1.498%	21	5,177	-32.377%
2026-04-07	11.7400	12.0700	11.6500	12.0200	-1.070%	1,509	5,204	-31.364%
2026-04-06	12.1800	12.1800	12.1500	12.1500	-1.619%	6	5,602	-32.099%
2026-04-02	12.3700	12.3700	12.3500	12.3500	+2.917%	6	5,596	-33.198%
2026-04-01	12.0600	12.3000	12.0000	12.0000	+0.418%	169	5,596	-31.250%
2026-03-31	12.2700	12.5000	11.9500	11.9500	-2.049%	25	5,430	-30.962%
2026-03-30	12.0500	12.3500	12.0500	12.2000	+8.444%	100	5,439	-32.377%
2026-03-27	11.1000	11.5000	11.1000	11.2500	-3.433%	60	5,379	-26.667%
2026-03-26	12.0000	12.0000	11.6500	11.6500	-4.508%	56	5,329	-29.185%
2026-03-25	12.2600	12.4000	12.2000	12.2000	+4.452%	33	5,277	-32.377%
2026-03-24	11.7000	11.7000	11.3000	11.6800	-3.471%	57	5,274	-29.366%
2026-03-23	11.8200	12.2000	11.6000	12.1000	+4.944%	88	5,235	-31.818%
2026-03-20	12.2000	12.2000	11.4800	11.5300	-11.308%	844	5,174	-28.448%
2026-03-19	12.8000	13.0000	12.8000	13.0000	+4.923%	109	4,430	-36.538%
2026-03-18	12.7500	12.7500	12.3900	12.3900	-4.692%	3	4,399	-33.414%
2026-03-17	12.8500	13.0000	12.7800	13.0000	+1.881%	27	4,398	-36.538%
2026-03-16	12.7500	12.8000	12.6400	12.7600	+4.590%	569	4,390	-35.345%
2026-03-13	12.5000	12.5300	12.2000	12.2000	-4.389%	5	4,104	-32.377%
2026-03-12	12.5000	12.7600	12.5000	12.7600	+0.078%	28	4,102	-35.345%
2026-03-11	13.1600	13.1600	12.4500	12.7500	-9.510%	29	4,101	-35.294%
2026-03-10	14.1900	14.1900	14.0900	14.0900	-3.493%	14	4,097	-41.448%
2026-03-09	13.8200	14.6000	13.8200	14.6000	+5.415%	22	4,094	-43.493%
2026-03-06	13.5000	14.2000	13.5000	13.8500	-2.465%	99	4,094	-40.433%
2026-03-05	13.8900	14.2000	13.8900	14.2000	-2.405%	9	4,048	-41.901%
2026-03-04	14.5500	14.5500	14.5500	14.5500	-2.349%	4	4,046	-43.299%
2026-03-03	14.3000	14.9000	14.3000	14.9000	+0.404%	17	4,042	-44.631%
2026-03-02	15.0500	15.1300	14.7800	14.8400	-5.478%	576	4,042	-44.407%
2026-02-27	15.7000	15.7200	15.6100	15.7000	+2.951%	78	3,479	-47.452%
2026-02-26	15.1200	15.2500	15.1000	15.2500	+1.127%	45	6,422	-45.902%
2026-02-25	14.8000	15.0800	14.8000	15.0800	+1.208%	65	6,400	-45.292%
2026-02-23	14.9700	14.9700	14.9000	14.9000	+3.833%	47	6,400	-44.631%
2026-02-20	13.2300	14.3900	13.2300	14.3500	-3.041%	70	6,385	-42.509%
2026-02-19	14.6500	14.8000	14.6500	14.8000	+0.271%	4	6,385	-44.257%
2026-02-18	14.8600	14.8600	14.7600	14.7600	-2.510%	2	6,386	-44.106%
2026-02-17	15.0400	15.2400	15.0400	15.1400	+1.747%	37	6,386	-45.509%
2026-02-13	14.8200	14.9200	14.7600	14.8800	+3.333%	142	6,401	-44.556%
2026-02-12	13.7000	14.4000	13.7000	14.4000	+7.143%	57	6,401	-42.708%
2026-02-11	13.4500	13.8000	13.3000	13.4400	-2.609%	116	6,374	-38.616%
2026-02-10	13.5000	13.8500	13.5000	13.8000	+6.977%	50	6,289	-40.217%
2026-02-09	12.5600	12.9500	12.5000	12.9000	0.000%	76	6,278	-36.047%
2026-02-06	12.7500	12.9000	12.7000	12.9000	+0.389%	25	6,274	-36.047%
2026-02-05	12.4000	12.8500	12.4000	12.8500	+7.083%	42	6,264	-35.798%
2026-02-04	12.1000	12.1000	12.0000	12.0000	-1.397%	62	6,246	-31.250%
2026-02-03	12.0500	12.2300	11.9500	12.1700	+0.579%	115	6,209	-32.210%
2026-02-02	12.5000	12.5600	12.1000	12.1000	-3.968%	613	6,170	-31.818%
2026-01-30	12.5500	12.6800	12.4500	12.6000	-2.326%	170	5,737	-34.524%
2026-01-29	12.3500	12.9000	12.3500	12.9000	+0.389%	39	5,675	-36.047%
2026-01-28	13.1900	13.1900	12.5500	12.8500	-0.388%	28	5,641	-35.798%
2026-01-27	13.2500	13.3500	12.9000	12.9000	-3.731%	77	5,635	-36.047%
2026-01-26	13.4000	13.6000	13.4000	13.4000	+1.901%	73	5,595	-38.433%
2026-01-23	12.8900	13.1500	12.7500	13.1500	+2.734%	26	5,601	-37.262%
2026-01-22	12.5700	12.8600	12.5700	12.8000	+1.186%	11	5,583	-35.547%
2026-01-21	12.2300	12.6500	12.2000	12.6500	+4.030%	11	5,582	-34.783%
2026-01-20	12.1500	12.4500	11.9000	12.1600	-6.748%	190	5,579	-32.155%
2026-01-16	13.3000	13.3000	13.0000	13.0400	-4.818%	181	5,422	-36.733%
2026-01-15	13.8300	13.8500	13.7000	13.7000	+0.884%	4	5,422	-39.781%
2026-01-14	13.1700	13.6500	13.1700	13.5800	+3.902%	245	5,420	-39.249%
2026-01-13	13.1500	13.2000	12.9500	13.0700	+1.318%	29	5,339	-36.878%
2026-01-12	12.8000	13.1600	12.7500	12.9000	-2.273%	253	5,337	-36.047%
2026-01-09	12.5800	13.3000	12.5500	13.2000	+3.937%	380	5,095	-37.500%
2026-01-08	12.7200	12.8000	12.5500	12.7000	-4.151%	157	5,083	-35.039%
2026-01-07	13.1500	13.3500	12.9000	13.2500	+5.159%	25	4,990	-37.736%
2026-01-06	12.6300	12.6300	12.5300	12.6000	-1.486%	27	4,973	-34.524%
2026-01-05	12.7200	12.9500	12.7200	12.7900	+1.750%	122	4,967	-35.496%
2026-01-02	12.6000	12.7500	12.5500	12.5700	-2.027%	28	4,928	-34.368%
2025-12-31	13.2500	13.3000	12.8300	12.8300	-3.895%	48	4,885	-35.698%
2025-12-30	13.1500	13.5000	13.1500	13.3500	-0.299%	22	4,885	-38.202%
2025-12-29	13.5000	13.5000	13.3000	13.3900	+2.214%	10	4,876	-38.387%
2025-12-26	13.6000	13.6000	13.1000	13.1000	-2.819%	21	4,880	-37.023%
2025-12-24	13.1300	13.5100	13.1300	13.4800	+2.744%	20	4,871	-38.798%
2025-12-23	12.7500	13.2000	12.6000	13.1200	+0.923%	47	4,871	-37.119%
2025-12-22	12.9500	13.0500	12.8900	13.0000	-0.383%	173	4,877	-36.538%
2025-12-19	13.3000	13.3000	13.0500	13.0500	-2.902%	37	4,966	-36.782%
2025-12-18	13.5200	13.6500	13.4200	13.4400	+2.674%	38	4,955	-38.616%
2025-12-17	13.1500	13.1500	13.0800	13.0900	-1.579%	16	4,939	-36.975%
2025-12-16	13.0900	13.3000	13.0900	13.3000	+2.862%	8	4,939	-37.970%
2025-12-15	13.2500	13.3000	12.9000	12.9300	+0.701%	40	4,943	-36.195%
2025-12-12	12.9500	13.0200	12.7500	12.8400	-6.277%	89	4,946	-35.748%
2025-12-11	14.1900	14.1900	13.7000	13.7000	+1.859%	11	4,898	-39.781%
2025-12-10	13.9500	13.9500	13.4500	13.4500	-0.148%	36	4,892	-38.662%
2025-12-09	13.6500	13.6600	13.4700	13.4700	-0.222%	21	4,877	-38.753%
2025-12-08	13.3000	13.5000	13.3000	13.5000	-1.818%	19	4,880	-38.889%
2025-12-05	14.0900	14.0900	13.7500	13.7500	-3.101%	148	4,891	-40.000%
2025-12-04	14.3500	14.3500	13.9000	14.1900	-3.469%	9	4,994	-41.860%
2025-12-03	14.5500	14.7000	14.4200	14.7000	+2.083%	7	4,995	-43.878%
2025-12-02	14.2000	14.4500	14.1500	14.4000	-0.069%	38	4,992	-42.708%
2025-12-01	14.5700	14.6400	14.4100	14.4100	-6.429%	13	4,982	-42.748%
2025-11-28	15.5100	15.5100	15.3000	15.4000	-2.346%	17	4,978	-46.429%
2025-11-26	15.4200	15.7900	15.3400	15.7700	+1.742%	138	5,095	-47.685%
2025-11-25	15.6500	15.7500	15.5000	15.5000	+0.977%	6	5,095	-46.774%
2025-11-24	15.2100	15.3500	15.2000	15.3500	+4.921%	10	5,095	-46.254%
2025-11-21	14.9000	14.9700	14.6300	14.6300	-1.082%	1,610	5,094	-43.609%
2025-11-20	14.5500	14.7900	14.5500	14.7900	+0.956%	14	6,345	-44.219%
2025-11-19	14.6500	14.6500	14.6500	14.6500	+1.314%	4	6,349	-43.686%
2025-11-18	14.7700	14.9200	14.3700	14.4600	+7.509%	33	6,349	-42.946%
2025-11-17	14.4600	14.8000	13.4500	13.4500	-6.597%	56	6,360	-38.662%
2025-11-14	14.9400	14.9400	14.3800	14.4000	-3.030%	21	6,346	-42.708%
2025-11-13	15.2500	15.3300	14.8500	14.8500	-4.502%	38	6,356	-44.444%
2025-11-12	15.4700	15.6200	15.4700	15.5500	+1.040%	18	6,367	-46.945%
2025-11-11	15.3500	15.4500	15.3500	15.3900	+5.051%	95	6,382	-46.394%
2025-11-10	15.0500	15.1300	14.6500	14.6500	-4.373%	187	6,385	-43.686%
2025-11-07	15.0500	15.4500	15.0000	15.3200	-0.195%	140	6,404	-46.149%
2025-11-06	15.3000	15.3500	15.1600	15.3500	+5.426%	100	6,419	-46.254%
2025-11-05	15.1300	15.1300	14.5000	14.5600	-6.367%	79	6,448	-43.338%
2025-11-04	15.3500	15.6500	15.3500	15.5500	+1.634%	16	6,384	-46.945%
2025-11-03	15.2000	15.4400	15.1000	15.3000	-1.608%	90	6,323	-46.078%
2025-10-31	16.0000	16.0000	15.5500	15.5500	-1.270%	71	6,323	-46.945%
2025-10-30	15.8000	16.2500	15.7500	15.7500	-3.374%	428	6,292	-47.619%
2025-10-29	17.1000	17.1000	16.3000	16.3000	-5.507%	41	6,681	-49.387%
2025-10-28	17.0500	17.2500	17.0500	17.2500	+1.173%	15	6,652	-52.174%
2025-10-27	16.4900	17.0500	16.4500	17.0500	+1.791%	53	6,649	-51.613%
2025-10-24	16.5000	16.7500	16.4500	16.7500	0.000%	121	6,649	-50.746%
2025-10-23	16.9500	16.9500	16.6800	16.7500	-3.403%	16	6,700	-50.746%
2025-10-22	17.2500	17.3400	17.0500	17.3400	+0.289%	47	6,879	-52.422%
2025-10-21	17.3200	17.4000	17.2700	17.2900	+3.533%	8	6,916	-52.285%
2025-10-20	16.6700	16.7500	16.6000	16.7000	+1.273%	222	6,916	-50.599%
2025-10-17	16.3500	16.4900	16.3000	16.4900	-2.136%	36	6,900	-49.970%
2025-10-16	16.3500	18.3000	16.2000	16.8500	+4.984%	19	6,870	-51.039%
2025-10-15	16.4500	16.5000	16.0000	16.0500	-1.955%	11	6,871	-48.598%
2025-10-14	16.1500	16.3700	16.0500	16.3700	+2.633%	42	6,866	-49.603%
2025-10-13	15.5500	15.9500	15.5000	15.9500	-1.543%	8	6,832	-48.276%
2025-10-10	15.4500	16.2000	15.4500	16.2000	+9.238%	83	6,830	-49.074%
2025-10-09	14.8800	14.9000	14.8300	14.8300	-2.112%	22	6,820	-44.370%
2025-10-08	15.1500	15.1500	15.1500	15.1500	+1.338%	6	6,821	-45.545%
2025-10-07	14.4500	14.9500	14.4500	14.9500	+3.460%	4	6,819	-44.816%
2025-10-06	14.5500	14.7300	14.4500	14.4500	-4.934%	28	6,819	-42.907%
2025-10-03	15.1400	15.3000	15.1400	15.2000	-0.524%	7	6,798	-45.724%
2025-10-02	14.7000	15.3700	14.7000	15.2800	+2.619%	6	6,794	-46.008%
2025-10-01	15.2000	15.2000	14.8900	14.8900	+1.293%	2	6,792	-44.594%
2025-09-30	15.0900	15.3500	14.6900	14.7000	-2.520%	26	6,792	-43.878%
2025-09-29	14.8500	15.1500	14.4300	15.0800	+4.941%	36	6,785	-45.292%
2025-09-26	14.5500	14.7500	14.3200	14.3700	-1.101%	1,923	6,811	-42.589%
2025-09-25	14.3600	14.5500	14.1000	14.5300	+0.833%	71	7,630	-43.221%
2025-09-24	14.5500	14.5500	14.4100	14.4100	-2.963%	3	7,673	-42.748%
2025-09-23	14.3600	14.8500	14.3600	14.8500	+3.484%	171	7,673	-44.444%
2025-09-22	14.3500	14.4100	14.2500	14.3500	-1.712%	56	7,824	-42.509%
2025-09-19	14.6500	14.6500	14.3900	14.6000	-0.680%	149	7,856	-43.493%
2025-09-18	14.7800	15.1500	14.5500	14.7000	-6.903%	174	7,762	-43.878%
2025-09-17	16.2000	16.3000	15.7900	15.7900	-0.063%	103	7,884	-47.752%
2025-09-16	15.6500	15.9500	15.6500	15.8000	+0.381%	134	7,918	-47.785%
2025-09-15	15.7000	15.9600	15.7000	15.7400	+1.877%	383	7,829	-47.586%
2025-09-12	15.2000	15.5500	15.1500	15.4500	-1.905%	45	8,150	-46.602%
2025-09-11	15.7000	16.0000	15.6500	15.7500	+1.613%	68	8,176	-47.619%
2025-09-10	14.9600	15.6000	14.9600	15.5000	+4.027%	135	8,215	-46.774%
2025-09-09	15.0800	15.0800	14.7000	14.9000	-3.121%	60	8,093	-44.631%
2025-09-08	15.0800	15.4200	15.0100	15.3800	+6.436%	418	8,084	-46.359%
2025-09-05	14.2000	14.5000	14.1600	14.4500	+7.836%	208	8,419	-42.907%
2025-09-04	13.2700	13.4000	12.9800	13.4000	+3.077%	340	8,484	-38.433%
2025-09-03	12.4000	13.1000	12.4000	13.0000	+6.645%	38	8,167	-36.538%
2025-09-02	12.3100	12.3500	12.0000	12.1900	-3.636%	192	8,182	-32.322%
2025-08-29	12.8500	12.9000	12.5500	12.6500	-4.528%	44	7,983	-34.783%
2025-08-28	12.8100	13.2500	12.8100	13.2500	+3.678%	16	7,983	-37.736%
2025-08-27	12.4500	12.8000	12.3000	12.7800	-0.156%	55	7,989	-35.446%
2025-08-26	12.7500	12.9800	12.5500	12.8000	-1.538%	87	7,941	-35.547%
2025-08-25	12.9100	13.1500	12.9100	13.0000	-1.738%	58	7,940	-36.538%
2025-08-22	13.3000	13.5000	13.2300	13.2300	+3.359%	41	7,904	-37.642%
2025-08-21	12.9800	12.9900	12.6700	12.8000	-1.005%	29	7,873	-35.547%
2025-08-20	13.0500	13.0500	12.9300	12.9300	-1.071%	6	7,860	-36.195%
2025-08-19	12.9400	13.2000	12.9400	13.0700	+2.510%	9	7,856	-36.878%
2025-08-18	12.9500	12.9500	12.6500	12.7500	-1.468%	63	7,855	-35.294%
2025-08-15	13.0500	13.2000	12.7700	12.9400	-2.118%	25	7,795	-36.244%
2025-08-14	13.7500	13.7500	13.2200	13.2200	-4.892%	19	7,787	-37.595%
2025-08-13	13.7300	13.9100	13.7000	13.9000	+5.144%	66	7,774	-40.647%
2025-08-12	13.3500	13.3500	13.1500	13.2200	-3.785%	35	7,790	-37.595%
2025-08-11	13.8300	13.9900	13.5500	13.7400	+0.807%	48	7,760	-39.956%
2025-08-08	13.7200	13.7300	13.6100	13.6300	-3.879%	48	7,734	-39.472%
2025-08-07	14.4200	14.5100	14.1500	14.1800	+0.567%	30	7,694	-41.819%
2025-08-06	14.2500	14.3000	13.9000	14.1000	-3.754%	43	7,707	-41.489%
2025-08-05	14.3100	14.6600	14.3100	14.6500	+1.384%	439	7,688	-43.686%
2025-08-04	14.3000	14.4600	14.2500	14.4500	+1.404%	146	7,372	-42.907%
2025-08-01	14.0500	14.3900	14.0500	14.2500	+5.948%	140	7,375	-42.105%
2025-07-31	13.6200	13.8800	13.4500	13.4500	+0.373%	99	7,441	-38.662%
2025-07-30	13.3500	13.4000	13.2500	13.4000	-3.039%	30	7,426	-38.433%
2025-07-29	13.2000	13.9000	13.2000	13.8200	+9.163%	709	7,409	-40.304%
2025-07-28	12.7500	12.9500	12.6600	12.6600	-3.359%	28	7,543	-34.834%
2025-07-25	12.6500	13.1500	12.6500	13.1000	+3.557%	17	7,521	-37.023%
2025-07-24	12.6000	12.9500	12.6000	12.6500	-1.480%	64	7,506	-34.783%
2025-07-23	12.8500	12.8500	12.6500	12.8400	-3.094%	86	7,524	-35.748%
2025-07-22	12.9000	13.3900	12.9000	13.2500	+2.713%	85	7,445	-37.736%
2025-07-21	13.0000	13.3300	12.8800	12.9000	+4.032%	13	7,484	-36.047%
2025-07-18	12.4700	12.6000	12.4000	12.4000	+0.977%	17	7,487	-33.468%
2025-07-17	12.5200	12.5200	12.2000	12.2800	-0.081%	12	7,470	-32.818%
2025-07-16	12.4100	12.5600	11.8500	12.2900	-0.081%	60	7,462	-32.872%
2025-07-15	12.4000	12.4100	12.2000	12.3000	-2.767%	29	7,428	-32.927%
2025-07-14	12.8000	12.8000	12.4000	12.6500	-0.628%	138	7,406	-34.783%
2025-07-11	13.0500	13.0500	12.6500	12.7300	-7.080%	43	7,341	-35.192%
2025-07-10	13.4800	13.7000	13.3100	13.7000	+1.107%	28	7,311	-39.781%
2025-07-09	13.1300	13.5500	13.0500	13.5500	+7.540%	48	7,293	-39.114%
2025-07-08	12.6500	12.7500	12.6000	12.6000	-3.151%	38	7,300	-34.524%
2025-07-07	13.2500	13.3000	12.9500	13.0100	-5.725%	543	7,268	-36.587%
2025-07-03	13.9400	14.0000	13.8000	13.8000	-2.817%	39	7,070	-40.217%
2025-07-02	13.9200	14.2000	13.8700	14.2000	-2.939%	54	7,070	-41.901%
2025-07-01	14.9000	14.9000	14.4000	14.6300	+0.205%	15	7,042	-43.609%
2025-06-30	14.1500	14.6800	14.1500	14.6000	+5.036%	96	7,032	-43.493%
2025-06-27	14.1700	14.5500	13.8500	13.9000	-0.714%	130	7,034	-40.647%
2025-06-26	14.0800	14.2000	13.8700	14.0000	0.000%	43	7,098	-41.071%
2025-06-25	13.6000	14.0400	13.6000	14.0000	0.000%	46	7,109	-41.071%
2025-06-24	13.8500	14.1400	13.8300	14.0000	+2.715%	28	7,114	-41.071%
2025-06-23	13.9000	14.0400	13.6000	13.6300	+3.650%	24	7,089	-39.472%
2025-06-20	13.2500	13.2500	13.1500	13.1500	-5.191%	24	7,070	-37.262%
2025-06-18	13.8500	14.0500	13.8500	13.8700	+1.686%	23	7,055	-40.519%
2025-06-17	13.8000	13.8000	13.6400	13.6400	+4.923%	2	7,055	-39.516%
2025-06-16	13.4000	13.4500	12.9000	13.0000	-3.988%	105	7,055	-36.538%
2025-06-13	13.7000	13.7000	13.2500	13.5400	-4.513%	50	7,093	-39.069%
2025-06-12	14.0000	14.1800	13.8500	14.1800	+4.035%	87	7,089	-41.819%
2025-06-11	13.3600	13.6700	13.2500	13.6300	+2.097%	95	7,145	-39.472%
2025-06-10	13.5400	13.6100	13.1500	13.3500	+2.064%	46	7,137	-38.202%
2025-06-09	12.9400	13.1500	12.9000	13.0800	-0.153%	114	7,138	-36.927%
2025-06-06	13.3500	13.4300	13.0000	13.1000	-5.483%	124	7,247	-37.023%
2025-06-05	14.2200	14.2200	13.8600	13.8600	-0.288%	127	7,206	-40.476%
2025-06-04	13.4000	14.1000	13.4000	13.9000	+7.836%	27	7,128	-40.647%
2025-06-03	13.5000	13.5000	12.8000	12.8900	+1.019%	82	7,151	-35.997%
2025-06-02	13.1500	13.1800	12.7500	12.7600	-6.520%	25	7,201	-35.345%
2025-05-30	13.6500	13.7000	13.4000	13.6500	+0.368%	158	7,177	-39.560%
2025-05-29	13.5000	13.6000	13.3500	13.6000	+3.422%	8	7,232	-39.338%
2025-05-28	13.0700	13.2000	12.9600	13.1500	-3.874%	14	7,230	-37.262%
2025-05-27	13.0500	13.6800	13.0500	13.6800	+8.142%	89	7,222	-39.693%
2025-05-23	12.7500	12.7900	12.4000	12.6500	+1.362%	368	7,133	-34.783%
2025-05-22	12.0000	12.5000	11.7800	12.4800	+1.878%	1,025	7,133	-33.894%
2025-05-21	12.9600	12.9600	12.1300	12.2500	-7.895%	599	6,835	-32.653%
2025-05-20	13.1500	13.3500	13.1500	13.3000	-1.115%	1,128	6,291	-37.970%
2025-05-19	13.0000	13.5100	13.0000	13.4500	-4.610%	220	5,166	-38.662%
2025-05-16	14.3500	14.4500	13.9900	14.1000	+2.174%	6,014	4,959	-41.489%
2025-05-15	13.5800	14.0600	13.5500	13.8000	+3.371%	302	2,469	-40.217%
2025-05-14	13.5500	13.5500	13.2500	13.3500	-1.476%	23	2,309	-38.202%
2025-05-13	13.7500	13.7500	13.4000	13.5500	-2.867%	403	2,299	-39.114%
2025-05-12	14.0000	14.2500	13.8500	13.9500	-3.727%	657	2,417	-40.860%
2025-05-09	14.5000	14.5800	14.4900	14.4900	+0.277%	68	2,039	-43.064%
2025-05-08	15.4500	15.4500	14.0000	14.4500	-5.246%	20	2,013	-42.907%
2025-05-07	15.4000	15.4000	15.2500	15.2500	+3.460%	51	1,993	-45.902%
2025-05-06	14.3000	14.7500	14.2500	14.7400	+1.655%	17	1,948	-44.030%
2025-05-05	14.5500	14.7600	14.4000	14.5000	-3.140%	87	1,949	-43.103%
2025-05-02	15.0400	15.1200	14.8200	14.9700	-2.792%	174	1,907	-44.890%
2025-05-01	16.0000	16.1000	15.4000	15.4000	-5.810%	6	1,915	-46.429%
2025-04-30	16.2000	16.4300	16.1000	16.3500	-2.271%	36	1,910	-49.541%
2025-04-29	16.0500	16.7300	16.0500	16.7300	+3.784%	104	1,935	-50.687%
2025-04-28	15.8000	16.1800	15.7000	16.1200	+0.124%	38	1,836	-48.821%
2025-04-25	15.7500	16.1000	15.6500	16.1000	+6.623%	34	1,831	-48.758%
2025-04-24	15.1600	15.1600	15.1000	15.1000	+2.582%	4	1,881	-45.364%
2025-04-23	15.8500	15.8500	14.5300	14.7200	+4.397%	18	1,877	-43.954%
2025-04-22	14.3000	14.3000	14.1000	14.1000	+0.714%	11	1,884	-41.489%
2025-04-21	14.0500	14.3600	14.0000	14.0000	-5.277%	37	1,883	-41.071%
2025-04-17	15.3000	15.3000	14.6500	14.7800	-4.337%	18	1,857	-44.181%
2025-04-16	15.4500	15.6900	15.4500	15.4500	+0.980%	4	1,857	-46.602%
2025-04-15	15.2000	15.4000	15.1500	15.3000	+1.190%	17	1,855	-46.078%
2025-04-14	15.4500	15.4600	14.8300	15.1200	+2.162%	29	1,850	-45.437%
2025-04-11	14.0100	15.0500	13.8500	14.8000	+1.370%	172	1,845	-44.257%
2025-04-10	15.5000	15.5000	14.6000	14.6000	-6.350%	41	1,767	-43.493%
2025-04-09	14.7500	15.5900	14.2900	15.5900	+0.906%	221	1,739	-47.081%
2025-04-08	16.5000	16.5500	15.4500	15.4500	-6.364%	65	1,676	-46.602%
2025-04-07	16.7500	17.6500	16.5000	16.5000	-13.158%	17	1,654	-50.000%
2025-04-04	19.1000	19.7000	19.0000	19.0000	+5.556%	234	1,637	-56.579%
2025-04-03	18.3500	18.5000	18.0000	18.0000	-2.650%	6	1,752	-54.167%
2025-04-02	18.4500	18.4900	18.4500	18.4900	+2.665%	10	1,762	-55.381%
2025-04-01	18.0100	18.0100	18.0100	18.0100	+8.822%	2	1,762	-54.192%
2025-03-28	16.5500	16.5500	16.5500	16.5500	+4.747%	6	1,764	-50.151%
2025-03-27	15.7900	15.9000	15.6000	15.8000	-2.769%	145	1,766	-47.785%
2025-03-26	16.2000	16.2500	16.0000	16.2500	-1.813%	37	1,650	-49.231%
2025-03-25	16.2300	16.5500	16.2300	16.5500	+0.915%	10	1,615	-50.151%
2025-03-24	16.5500	16.5500	16.4000	16.4000	-5.093%	51	1,620	-49.695%
2025-03-21	17.2000	17.2800	17.2000	17.2800	-2.757%	122	1,570	-52.257%
2025-03-20	18.2200	18.2200	17.7000	17.7700	+1.543%	84	1,629	-53.573%
2025-03-18	17.2000	17.5000	17.2000	17.5000	0.000%	160	1,628	-52.857%
2025-03-17	17.5000	17.8500	17.3500	17.5000	+2.041%	48	1,470	-52.857%
2025-03-14	17.1000	17.1500	17.1000	17.1500	+2.205%	6	1,439	-51.895%
2025-03-13	16.6000	16.7800	16.6000	16.7800	-3.563%	16	1,429	-50.834%
2025-03-11	17.4500	17.7000	17.0300	17.4000	-1.136%	8	1,429	-52.586%
2025-03-10	17.9500	17.9500	17.6000	17.6000	+0.342%	12	1,425	-53.125%
2025-03-07	17.4300	17.5500	17.4300	17.5400	+0.979%	24	1,429	-52.965%
2025-03-06	17.4000	17.8000	16.8000	17.3700	-5.598%	157	1,438	-52.504%
2025-03-05	18.4000	18.4000	18.4000	18.4000	+0.546%	3	1,361	-55.163%
2025-03-04	19.0000	19.3500	18.2100	18.3000	-4.188%	28	1,361	-54.918%
2025-03-03	17.9500	19.1000	17.9500	19.1000	+6.229%	55	1,358	-56.806%
2025-02-28	17.8500	18.0500	17.7000	17.9800	+1.582%	288	1,380	-54.116%
2025-02-27	17.9000	18.0000	17.7000	17.7000	-2.210%	30	1,385	-53.390%
2025-02-26	17.6000	18.1500	17.6000	18.1000	+2.666%	148	1,359	-54.420%
2025-02-25	17.2000	17.6300	17.2000	17.6300	+7.763%	135	1,328	-53.205%
2025-02-24	16.5000	16.5000	16.3200	16.3600	-0.244%	14	1,463	-49.572%
2025-02-21	16.4000	16.7500	16.4000	16.4000	+3.470%	56	1,471	-49.695%
2025-02-20	15.8000	15.8500	15.6600	15.8500	+3.056%	5	1,458	-47.950%
2025-02-19	15.3800	15.3800	15.3800	15.3800	+0.852%	1	1,453	-46.359%
2025-02-18	15.9000	15.9800	15.2500	15.2500	-7.012%	11	1,452	-45.902%
2025-02-14	16.5900	16.5900	16.4000	16.4000	+2.757%	906	1,734	-49.695%
2025-02-13	15.5300	15.9800	15.5300	15.9600	+6.400%	7	1,733	-48.308%
2025-02-12	14.6500	15.0000	14.5000	15.0000	-4.459%	37	1,733	-45.000%
2025-02-11	15.8000	15.9000	15.6800	15.7000	-2.605%	61	1,720	-47.452%
2025-02-10	16.3800	16.5500	16.0500	16.1200	-0.678%	10	1,705	-48.821%
2025-02-07	16.4800	16.4800	16.1700	16.2300	-3.964%	52	1,703	-49.168%
2025-02-06	16.7500	16.9000	16.7500	16.9000	+0.237%	55	1,697	-51.183%
2025-02-05	16.5000	16.9800	16.5000	16.8600	+8.634%	14	1,643	-51.068%