Dark

TLT20270115C80
TLT Jan 15 2027 80.00 Call (TLT270115C00080000)
option OPRA

EOD

Sep 24, 2026

2.01-14.831%(-0.35)12,111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.3100	2.3600	2.0100	2.0100	-14.831%	12,111	46,540	0.000%
2026-09-23	2.8000	2.8000	2.2300	2.3600	-19.728%	9,218	44,352	-14.831%
2026-09-22	3.0000	3.0500	2.8700	2.9400	-4.854%	1,312	38,138	-31.633%
2026-09-21	3.0300	3.0900	2.9600	3.0900	+10.753%	416	36,916	-34.951%
2026-09-18	2.7800	2.8000	2.7000	2.7900	-10.289%	193	36,822	-27.957%
2026-09-17	3.0500	3.1100	2.9800	3.1100	+13.091%	514	36,848	-35.370%
2026-09-16	2.9000	3.1500	2.7500	2.7500	-1.434%	1,392	36,936	-26.909%
2026-09-15	2.6500	2.8100	2.6300	2.7900	-0.357%	524	36,767	-27.957%
2026-09-14	2.7200	3.1000	2.5800	2.8000	+2.564%	5,897	36,523	-28.214%
2026-09-11	3.0300	3.1000	2.7300	2.7300	-3.534%	678	36,839	-26.374%
2026-09-10	2.8100	2.9900	2.7400	2.8300	-12.923%	1,076	36,598	-28.975%
2026-09-09	3.5500	3.5500	3.1000	3.2500	-6.877%	149	36,476	-38.154%
2026-09-08	3.6500	3.6500	3.4900	3.4900	-1.133%	141	36,443	-42.407%
2026-09-04	3.7000	3.7000	3.5300	3.5300	+0.857%	83	36,393	-43.059%
2026-09-03	3.6500	3.7000	3.5000	3.5000	+0.865%	94	36,393	-42.571%
2026-09-02	3.4500	3.5300	3.4000	3.4700	+1.166%	161	36,363	-42.075%
2026-09-01	3.4900	3.6700	3.4300	3.4300	-4.722%	97	36,280	-41.399%
2026-08-31	3.6000	3.6000	3.4000	3.6000	-6.494%	78	36,303	-44.167%
2026-08-28	4.3400	4.4000	3.8100	3.8500	-7.229%	131	36,287	-47.792%
2026-08-27	4.1500	4.2500	4.0500	4.1500	-1.190%	35	36,322	-51.566%
2026-08-26	4.2500	4.2500	4.1300	4.2000	-4.545%	42	36,327	-52.143%
2026-08-25	4.1000	4.4000	4.0700	4.4000	+15.789%	237	36,650	-54.318%
2026-08-24	3.7400	3.9500	3.7400	3.8000	+11.765%	2,231	36,705	-47.105%
2026-08-21	3.5000	3.5700	3.3800	3.4000	-9.333%	3,394	35,976	-40.882%
2026-08-20	3.7000	3.9100	3.6000	3.7500	-9.420%	1,577	33,739	-46.400%
2026-08-19	3.9500	4.1500	3.8500	4.1400	+27.385%	645	32,454	-51.449%
2026-08-18	3.0000	3.3000	3.0000	3.2500	+4.839%	1,963	32,662	-38.154%
2026-08-17	3.3000	3.3200	3.0500	3.1000	-10.145%	3,761	31,374	-35.161%
2026-08-14	3.6000	3.6500	3.4300	3.4500	-9.211%	178	29,442	-41.739%
2026-08-13	3.8900	4.1000	3.8000	3.8000	+5.556%	44	29,355	-47.105%
2026-08-12	3.7500	3.7500	3.6000	3.6000	-2.703%	2,718	29,750	-44.167%
2026-08-11	3.7200	3.7500	3.7000	3.7000	+2.778%	335	28,516	-45.676%
2026-08-10	3.8500	3.8500	3.6000	3.6000	-11.980%	862	28,338	-44.167%
2026-08-07	4.1000	4.1000	3.9600	4.0900	+3.544%	44	27,937	-50.856%
2026-08-06	4.2100	4.2500	3.9500	3.9500	-9.404%	1,329	27,985	-49.114%
2026-08-05	4.3400	4.4000	4.2500	4.3600	+3.563%	264	28,213	-53.899%
2026-08-04	4.2000	4.2500	4.1200	4.2100	+6.582%	186	28,778	-52.257%
2026-08-03	3.9000	4.0000	3.8500	3.9500	+3.947%	360	28,663	-49.114%
2026-07-31	3.8400	3.8500	3.5500	3.8000	-6.634%	5,130	28,730	-47.105%
2026-07-30	4.1500	4.1500	3.9000	4.0700	+0.494%	288	27,345	-50.614%
2026-07-29	4.8500	4.8500	4.0000	4.0500	-19.323%	764	27,432	-50.370%
2026-07-28	4.8000	5.0200	4.8000	5.0200	+8.190%	173	27,502	-59.960%
2026-07-27	4.6400	4.6400	4.6400	4.6400	+5.455%	1	27,626	-56.681%
2026-07-24	4.5000	4.6000	4.4000	4.4000	+0.686%	25	27,626	-54.318%
2026-07-23	4.2000	4.4300	4.2000	4.3700	-2.889%	1,545	28,517	-54.005%
2026-07-22	4.5900	4.5900	4.5000	4.5000	-3.226%	13	27,600	-55.333%
2026-07-21	4.7100	4.7500	4.5000	4.6500	-3.125%	121	27,605	-56.774%
2026-07-20	5.0200	5.0500	4.7800	4.8000	-9.434%	67	27,539	-58.125%
2026-07-17	5.4000	5.5000	5.3000	5.3000	+6.000%	196	27,505	-62.075%
2026-07-16	4.8500	5.0000	4.8100	5.0000	-1.961%	54	27,455	-59.800%
2026-07-15	5.1900	5.2000	5.1000	5.1000	0.000%	24	27,413	-60.588%
2026-07-14	5.1600	5.3000	5.0500	5.1000	+1.594%	359	27,429	-60.588%
2026-07-13	5.2200	5.2200	5.0200	5.0200	-5.816%	182	27,101	-59.960%
2026-07-10	5.4100	5.4100	5.3000	5.3300	-3.091%	16	26,996	-62.289%
2026-07-09	5.3000	5.5500	5.3000	5.5000	+3.383%	67	27,002	-63.455%
2026-07-08	5.3600	5.4000	5.1500	5.3200	-3.273%	195	26,987	-62.218%
2026-07-07	5.9000	5.9000	5.5000	5.5000	-11.290%	263	26,958	-63.455%
2026-07-06	6.0500	6.2000	6.0000	6.2000	-1.431%	31	26,918	-67.581%
2026-07-02	6.2000	6.3000	6.1700	6.2900	-0.945%	87	27,005	-68.045%
2026-07-01	6.3000	6.5500	6.2500	6.3500	-9.929%	574	27,005	-68.346%
2026-06-30	7.4000	7.4000	7.0500	7.0500	-7.237%	567	27,224	-71.489%
2026-06-29	7.7000	7.7500	7.6000	7.6000	0.000%	17	26,846	-73.553%
2026-06-26	7.5900	7.6000	7.5500	7.6000	-2.564%	22	26,850	-73.553%
2026-06-25	8.0500	8.1000	7.8000	7.8000	+0.645%	8	26,849	-74.231%
2026-06-24	7.5900	7.8300	7.5900	7.7500	+13.139%	8,801	27,923	-74.065%
2026-06-23	6.7000	7.0000	6.7000	6.8500	+2.239%	95	34,710	-70.657%
2026-06-22	6.8000	6.8000	6.6500	6.7000	-7.586%	81	34,792	-70.000%
2026-06-18	7.6000	7.7000	7.2000	7.2500	+2.837%	2,381	36,549	-72.276%
2026-06-17	7.0500	7.2100	6.9600	7.0500	+1.293%	225	36,549	-71.489%
2026-06-16	6.7500	7.0700	6.7500	6.9600	+6.748%	199	36,549	-71.121%
2026-06-15	6.8500	6.9000	6.5200	6.5200	-1.362%	69	36,727	-69.172%
2026-06-12	6.5400	6.6500	6.5400	6.6100	-4.203%	20	36,727	-69.592%
2026-06-11	6.3500	6.9000	6.3000	6.9000	+13.861%	123	36,727	-70.870%
2026-06-10	6.2300	6.3300	5.9800	6.0600	-3.962%	89	36,850	-66.832%
2026-06-09	6.1000	6.3100	6.1000	6.3100	+3.443%	77	36,866	-68.146%
2026-06-08	6.0800	6.1000	6.0800	6.1000	-2.400%	40	36,843	-67.049%
2026-06-05	6.1200	6.3500	6.1000	6.2500	-6.015%	97	36,803	-67.840%
2026-06-04	6.6300	6.6500	6.6200	6.6500	+0.758%	55	36,834	-69.774%
2026-06-02	6.7700	6.7700	6.6000	6.6000	+3.125%	72	36,881	-69.545%
2026-06-01	6.1000	6.4000	6.0500	6.4000	-0.156%	94	36,885	-68.594%
2026-05-29	6.5500	6.6300	6.4000	6.4100	-1.988%	72	36,876	-68.643%
2026-05-28	6.2000	6.6000	6.2000	6.5400	+4.640%	376	36,946	-69.266%
2026-05-27	6.3500	6.3500	6.2000	6.2500	+1.626%	399	37,208	-67.840%
2026-05-26	6.3300	6.3900	6.1100	6.1500	+3.361%	413	37,117	-67.317%
2026-05-22	6.0000	6.0000	5.6500	5.9500	+3.478%	189	37,444	-66.218%
2026-05-21	5.3200	5.7500	5.2700	5.7500	+2.313%	1,830	37,771	-65.043%
2026-05-20	5.0500	5.6500	5.0500	5.6200	+10.196%	78	37,771	-64.235%
2026-05-19	5.0200	5.1500	4.9300	5.1000	-6.422%	10,364	37,511	-60.588%
2026-05-18	5.4000	5.5000	5.3000	5.4500	+0.739%	1,609	37,511	-63.119%
2026-05-15	5.4500	5.5500	5.3800	5.4100	-12.601%	954	37,511	-62.847%
2026-05-14	6.4500	6.5000	6.1900	6.1900	+2.314%	116	33,019	-67.528%
2026-05-13	6.1500	6.1600	6.0500	6.0500	-3.355%	1,034	32,962	-66.777%
2026-05-12	6.3800	6.4000	6.2200	6.2600	-6.567%	92	32,962	-67.891%
2026-05-11	6.9500	6.9700	6.7000	6.7000	-6.294%	50	32,962	-70.000%
2026-05-08	7.3000	7.3000	7.1100	7.1500	+3.623%	1,129	31,907	-71.888%
2026-05-07	7.3500	7.3500	6.8900	6.9000	-4.167%	2,116	30,992	-70.870%
2026-05-06	7.2500	7.3300	7.1900	7.2000	+6.195%	1,146	28,964	-72.083%
2026-05-05	6.5500	6.8000	6.5500	6.7800	+5.772%	60	28,003	-70.354%
2026-05-04	6.5400	6.5400	6.3000	6.4100	-7.637%	138	27,966	-68.643%
2026-05-01	6.6000	7.1000	6.6000	6.9400	+2.815%	146	27,809	-71.037%
2026-04-30	6.9000	6.9000	6.7000	6.7500	0.000%	133	27,809	-70.222%
2026-04-29	6.9000	6.9000	6.6400	6.7500	-5.594%	1,437	27,805	-70.222%
2026-04-28	7.0000	7.1500	6.9800	7.1500	-0.694%	259	26,874	-71.888%
2026-04-27	7.3500	7.3600	7.1500	7.2000	-4.888%	2,280	26,648	-72.083%
2026-04-24	7.3500	7.6200	7.3500	7.5700	0.000%	154	24,467	-73.448%
2026-04-23	7.7300	7.7300	7.3000	7.5700	-1.046%	82	24,466	-73.448%
2026-04-22	8.0000	8.0000	7.6500	7.6500	-0.391%	38	24,403	-73.725%
2026-04-21	7.5500	7.6800	7.5500	7.6800	-3.030%	9	24,364	-73.828%
2026-04-20	7.8200	7.9200	7.8200	7.9200	+0.253%	5	24,364	-74.621%
2026-04-17	7.9500	8.0000	7.8000	7.9000	+7.046%	155	24,361	-74.557%
2026-04-16	7.7000	7.7000	7.3000	7.3800	-5.141%	1,076	24,406	-72.764%
2026-04-15	7.9500	7.9500	7.7100	7.7800	-3.713%	173	23,383	-74.165%
2026-04-14	7.6700	8.1000	7.6700	8.0800	+5.072%	133	23,272	-75.124%
2026-04-13	7.5000	7.6900	7.4500	7.6900	+1.184%	66	23,332	-73.862%
2026-04-10	7.6000	7.6700	7.5000	7.6000	-1.935%	1,019	23,328	-73.553%
2026-04-09	7.7500	8.1500	7.5800	7.7500	-2.516%	1,718	22,314	-74.065%
2026-04-08	8.2600	8.2600	7.9500	7.9500	0.000%	378	20,907	-74.717%
2026-04-07	7.6000	7.9500	7.5000	7.9500	-0.251%	1,812	20,716	-74.717%
2026-04-06	7.8600	8.0500	7.8600	7.9700	-2.209%	15	20,951	-74.780%
2026-04-02	8.1200	8.2500	8.1200	8.1500	+4.487%	26	20,959	-75.337%
2026-04-01	8.0000	8.1000	7.8000	7.8000	-4.878%	144	20,959	-74.231%
2026-03-31	8.1200	8.2000	7.9500	8.2000	+0.490%	94	20,960	-75.488%
2026-03-30	8.0000	8.2500	8.0000	8.1600	+11.020%	89	20,955	-75.368%
2026-03-27	7.3000	7.6000	7.3000	7.3500	-5.769%	18	21,000	-72.653%
2026-03-26	7.9500	7.9500	7.6500	7.8000	-4.878%	61	20,997	-74.231%
2026-03-25	8.2800	8.3500	8.1300	8.2000	+10.067%	140	20,972	-75.488%
2026-03-24	7.5000	8.3600	7.4400	7.4500	-7.453%	93	20,921	-73.020%
2026-03-23	7.8000	8.1000	7.7500	8.0500	+5.229%	613	20,921	-75.031%
2026-03-20	8.2500	8.2500	7.6000	7.6500	-12.271%	500	20,417	-73.725%
2026-03-19	8.2000	8.8500	8.2000	8.7200	+5.697%	79	20,131	-76.950%
2026-03-18	8.5300	8.6600	8.2500	8.2500	-4.624%	105	20,118	-75.636%
2026-03-17	8.5600	8.7500	8.5600	8.6500	+0.698%	34	20,101	-76.763%
2026-03-16	8.7000	8.7000	8.4300	8.5900	+5.528%	233	20,099	-76.601%
2026-03-13	8.5000	8.6000	8.1000	8.1400	-5.239%	100	20,016	-75.307%
2026-03-12	8.2700	8.7000	8.2500	8.5900	+1.898%	169	19,988	-76.601%
2026-03-11	8.9500	8.9500	8.4000	8.4300	-9.840%	702	19,943	-76.157%
2026-03-10	9.6000	9.7000	9.2500	9.3500	-7.882%	199	19,502	-78.503%
2026-03-09	9.3500	10.1500	9.3500	10.1500	+7.068%	99	19,423	-80.197%
2026-03-06	9.2000	9.7500	9.0700	9.4800	-1.147%	1,552	20,011	-78.797%
2026-03-05	9.4800	9.6700	9.3800	9.5900	-2.738%	479	20,131	-79.041%
2026-03-04	10.0000	10.1500	9.8600	9.8600	-3.805%	442	20,071	-79.615%
2026-03-03	9.8500	10.4500	9.8100	10.2500	-0.966%	879	20,151	-80.390%
2026-03-02	10.6100	10.6100	10.1500	10.3500	-7.754%	409	19,935	-80.580%
2026-02-27	10.9500	11.2200	10.9000	11.2200	+4.567%	2,496	20,027	-82.086%
2026-02-26	10.5500	10.7300	10.5100	10.7300	+3.973%	114	22,174	-81.267%
2026-02-25	10.4600	10.5400	10.3200	10.3200	-1.714%	29	22,217	-80.523%
2026-02-24	10.5000	10.5500	10.4200	10.5000	+1.942%	79	22,217	-80.857%
2026-02-23	10.2000	10.5400	10.1700	10.3000	+2.488%	130	22,245	-80.485%
2026-02-20	10.3000	10.3000	9.8000	10.0500	-1.951%	55	22,260	-80.000%
2026-02-19	10.2400	10.2500	10.1600	10.2500	-1.442%	8	22,232	-80.390%
2026-02-18	10.4500	10.4700	10.3500	10.4000	-2.347%	73	22,230	-80.673%
2026-02-17	10.6000	10.8300	10.5500	10.6500	+1.429%	100	22,207	-81.127%
2026-02-13	10.2500	10.5900	10.2500	10.5000	+3.448%	441	22,414	-80.857%
2026-02-12	9.3500	10.1500	9.3500	10.1500	+12.031%	372	22,414	-80.197%
2026-02-11	9.2000	9.4000	9.0000	9.0600	-3.617%	235	22,403	-77.815%
2026-02-10	9.0000	9.5000	8.8500	9.4000	+8.046%	222	22,232	-78.617%
2026-02-09	8.3900	8.7500	8.3900	8.7000	+0.115%	62	22,284	-76.897%
2026-02-06	8.5300	8.6900	8.5000	8.6900	-0.115%	60	22,252	-76.870%
2026-02-05	8.1600	8.7000	8.1600	8.7000	+8.750%	75	22,246	-76.897%
2026-02-04	8.0500	8.0500	7.8800	8.0000	-0.744%	259	22,251	-74.875%
2026-02-03	7.9000	8.0700	7.8500	8.0600	+0.750%	93	22,229	-75.062%
2026-02-02	8.3400	8.3400	8.0000	8.0000	-4.077%	38	22,205	-74.875%
2026-01-30	8.3000	8.5500	8.3000	8.3400	-3.584%	23	22,177	-75.899%
2026-01-29	8.3000	8.7000	8.3000	8.6500	+2.367%	138	22,162	-76.763%
2026-01-28	8.4800	8.5000	8.4100	8.4500	-2.312%	276	22,159	-76.213%
2026-01-27	8.8000	9.0000	8.6500	8.6500	-4.945%	184	22,039	-76.763%
2026-01-26	9.1300	9.2500	9.0000	9.1000	+1.676%	95	21,987	-77.912%
2026-01-23	8.8000	8.9500	8.5000	8.9500	+4.070%	23	21,970	-77.542%
2026-01-22	8.3500	8.6000	8.2000	8.6000	+2.994%	170	21,968	-76.628%
2026-01-21	7.9100	8.3500	7.9000	8.3500	+4.375%	93	21,948	-75.928%
2026-01-20	8.1000	8.2000	7.8800	8.0000	-8.780%	581	21,945	-74.875%
2026-01-16	9.0500	9.0700	8.7100	8.7700	-4.881%	198	21,913	-77.081%
2026-01-15	9.4900	9.4900	9.2200	9.2200	+0.217%	219	21,913	-78.200%
2026-01-14	9.0000	9.3000	9.0000	9.2000	+2.564%	518	21,780	-78.152%
2026-01-13	8.7500	8.9700	8.7000	8.9700	+2.985%	43	21,496	-77.592%
2026-01-12	8.5900	8.8500	8.5900	8.7100	-2.464%	51	21,464	-76.923%
2026-01-09	8.4500	8.9500	8.4000	8.9300	+4.935%	256	21,435	-77.492%
2026-01-08	8.4800	8.6400	8.4800	8.5100	-5.128%	131	21,250	-76.381%
2026-01-07	8.9000	9.1000	8.8100	8.9700	+6.406%	101	21,220	-77.592%
2026-01-06	8.4600	8.4600	8.2700	8.4300	-2.543%	61	21,228	-76.157%
2026-01-05	8.4800	8.7700	8.4800	8.6500	+2.610%	61	21,210	-76.763%
2026-01-02	8.6000	8.6100	8.4000	8.4300	-0.824%	746	21,210	-76.157%
2025-12-31	8.8800	9.0000	8.5000	8.5000	-5.028%	190	20,486	-76.353%
2025-12-30	8.9500	9.1500	8.8900	8.9500	-2.717%	115	20,486	-77.542%
2025-12-29	9.1500	9.2000	8.7000	9.2000	+3.371%	150	20,473	-78.152%
2025-12-26	9.3100	9.3500	8.9000	8.9000	-3.784%	41	20,471	-77.416%
2025-12-24	9.1500	9.2500	9.0300	9.2500	+3.933%	58	20,421	-78.270%
2025-12-23	8.7500	9.0900	8.6500	8.9000	+0.451%	309	20,421	-77.416%
2025-12-22	8.8400	8.9500	8.8000	8.8600	-0.449%	333	20,478	-77.314%
2025-12-19	9.0300	9.2100	8.9000	8.9000	-5.520%	314	20,636	-77.416%
2025-12-18	9.3300	9.4800	9.2800	9.4200	+4.088%	111	20,697	-78.662%
2025-12-17	8.9500	9.1700	8.9500	9.0500	-1.093%	206	20,714	-77.790%
2025-12-16	8.7200	9.2000	8.7200	9.1500	+3.390%	71	20,751	-78.033%
2025-12-15	9.0700	9.1500	8.8200	8.8500	+0.340%	204	20,739	-77.288%
2025-12-12	8.9000	8.9500	8.7500	8.8200	-7.353%	220	20,730	-77.211%
2025-12-11	10.0000	10.0300	9.4000	9.5200	-1.347%	278	20,560	-78.887%
2025-12-10	9.6000	9.7500	9.4500	9.6500	+2.008%	54	20,470	-79.171%
2025-12-09	9.7700	9.7700	9.4600	9.4600	+0.318%	47	20,468	-78.753%
2025-12-08	9.6600	9.6600	9.2500	9.4300	-3.579%	417	20,464	-78.685%
2025-12-05	9.9500	10.0000	9.6500	9.7800	-2.687%	964	20,517	-79.448%
2025-12-04	10.1500	10.1900	9.9600	10.0500	-3.736%	251	19,780	-80.000%
2025-12-03	10.4000	10.5200	10.1700	10.4400	+0.385%	46	19,611	-80.747%
2025-12-02	10.1500	10.4000	10.0100	10.4000	+0.971%	29	19,637	-80.673%
2025-12-01	10.3000	10.4000	10.2200	10.3000	-7.457%	310	19,623	-80.485%
2025-11-28	11.5000	11.5000	11.0000	11.1300	-2.795%	341	19,413	-81.941%
2025-11-26	11.0900	11.5000	11.0000	11.4500	+1.778%	87	19,595	-82.445%
2025-11-25	11.5000	11.5000	11.1900	11.2500	+1.443%	96	19,595	-82.133%
2025-11-24	11.0000	11.1000	10.9600	11.0900	+3.163%	123	19,608	-81.876%
2025-11-21	10.8000	10.8000	10.4500	10.7500	+1.415%	2,612	19,699	-81.302%
2025-11-20	10.4000	10.6300	10.3500	10.6000	+2.415%	67	18,902	-81.038%
2025-11-19	10.5000	10.6000	10.3000	10.3500	-0.862%	2,248	18,901	-80.580%
2025-11-18	10.6000	10.7500	10.3500	10.4400	-0.571%	142	17,045	-80.747%
2025-11-17	10.2900	10.6100	10.2900	10.5000	+1.942%	164	17,042	-80.857%
2025-11-14	10.5100	10.5500	10.3000	10.3000	-5.069%	438	16,975	-80.485%
2025-11-13	10.9400	11.0600	10.8400	10.8500	-3.556%	529	16,950	-81.475%
2025-11-12	11.2500	11.4500	11.1500	11.2500	+0.446%	65	16,866	-82.133%
2025-11-11	11.1300	11.2000	11.1200	11.2000	+3.608%	59	16,893	-82.054%
2025-11-10	10.9700	10.9700	10.7500	10.8100	-0.826%	60	16,894	-81.406%
2025-11-07	10.8000	11.2000	10.8000	10.9000	-1.447%	346	16,854	-81.560%
2025-11-06	10.9000	11.2000	10.9000	11.0600	+5.837%	126	16,557	-81.826%
2025-11-05	11.0000	11.0000	10.4300	10.4500	-7.276%	856	16,544	-80.766%
2025-11-04	11.2000	11.4000	11.2000	11.2700	+1.807%	24	17,010	-82.165%
2025-11-03	11.2000	11.2700	11.0000	11.0700	-2.553%	344	16,717	-81.843%
2025-10-31	11.5500	11.7000	11.3500	11.3600	-2.740%	699	16,717	-82.306%
2025-10-30	11.6000	11.9500	11.6000	11.6800	-3.471%	835	16,778	-82.791%
2025-10-29	12.6700	12.7100	12.1000	12.1000	-6.202%	231	17,069	-83.388%
2025-10-28	12.7000	13.0000	12.7000	12.9000	+1.976%	221	16,945	-84.419%
2025-10-27	12.2600	12.6500	12.1000	12.6500	+2.016%	160	17,109	-84.111%
2025-10-24	12.4500	12.5000	12.3500	12.4000	-0.402%	429	17,109	-83.790%
2025-10-23	12.6300	12.7000	12.3500	12.4500	-3.861%	280	17,236	-83.855%
2025-10-22	12.9600	13.0500	12.8000	12.9500	-0.385%	360	17,265	-84.479%
2025-10-21	12.8000	13.0500	12.8000	13.0000	+3.586%	211	17,042	-84.538%
2025-10-20	12.3500	12.6000	12.3500	12.5500	+2.617%	66	17,021	-83.984%
2025-10-17	12.2000	12.3500	12.1100	12.2300	-2.550%	122	16,997	-83.565%
2025-10-16	11.8500	12.6500	11.7500	12.5500	+5.907%	161	17,035	-83.984%
2025-10-15	12.3000	12.3000	11.8000	11.8500	-1.496%	134	17,171	-83.038%
2025-10-14	11.8600	12.1500	11.8000	12.0300	+2.383%	102	17,235	-83.292%
2025-10-13	11.5100	11.7500	11.3500	11.7500	-1.261%	224	17,222	-82.894%
2025-10-10	11.4000	12.0000	11.3500	11.9000	+9.174%	1,579	17,414	-83.109%
2025-10-09	10.9000	10.9000	10.7500	10.9000	0.000%	60	17,126	-81.560%
2025-10-08	11.0500	11.1500	10.9000	10.9000	+0.461%	201	17,200	-81.560%
2025-10-07	10.6000	10.8500	10.6000	10.8500	+3.828%	24	17,114	-81.475%
2025-10-06	10.5000	10.7500	10.3900	10.4500	-4.566%	395	17,114	-80.766%
2025-10-03	11.2000	11.2500	10.9000	10.9500	-2.493%	175	17,110	-81.644%
2025-10-02	11.0000	11.2500	11.0000	11.2300	+2.091%	616	17,115	-82.102%
2025-10-01	11.1500	11.1500	10.8000	11.0000	+2.421%	168	17,474	-81.727%
2025-09-30	11.2000	11.2000	10.7000	10.7400	-2.805%	98	17,423	-81.285%
2025-09-29	10.8000	11.0900	10.8000	11.0500	+5.641%	144	17,474	-81.810%
2025-09-26	10.5500	10.7100	10.3600	10.4600	-1.321%	2,009	17,495	-80.784%
2025-09-25	10.5400	10.6000	10.1500	10.6000	+0.474%	278	18,185	-81.038%
2025-09-24	10.7000	10.7000	10.3500	10.5500	-1.860%	74	18,329	-80.948%
2025-09-23	10.4500	10.8200	10.4000	10.7500	+4.369%	214	18,321	-81.302%
2025-09-22	10.3500	10.5000	10.2000	10.3000	-2.184%	596	18,478	-80.485%
2025-09-19	10.6500	10.7500	10.4000	10.5300	-2.047%	117	18,583	-80.912%
2025-09-18	10.9000	10.9000	10.5500	10.7500	-6.031%	281	18,620	-81.302%
2025-09-17	12.0000	12.2000	11.4000	11.4400	-3.051%	174	18,656	-82.430%
2025-09-16	11.6900	11.8500	11.5800	11.8000	+1.288%	421	18,725	-82.966%
2025-09-15	11.6500	11.8500	11.6200	11.6500	+2.193%	782	19,100	-82.747%
2025-09-12	11.3000	11.4700	11.1000	11.4000	-2.564%	89	18,993	-82.368%
2025-09-11	11.7000	11.9000	11.6000	11.7000	+1.563%	127	19,023	-82.821%
2025-09-10	11.0000	11.6000	11.0000	11.5200	+4.253%	255	19,244	-82.552%
2025-09-09	11.1000	11.1200	10.7500	11.0500	-2.900%	520	19,135	-81.810%
2025-09-08	11.0200	11.4000	10.9500	11.3800	+7.561%	438	19,283	-82.337%
2025-09-05	10.4000	10.6700	10.3300	10.5800	+7.959%	1,184	19,369	-81.002%
2025-09-04	9.6000	9.9000	9.4000	9.8000	+4.813%	323	19,712	-79.490%
2025-09-03	8.8800	9.5000	8.8800	9.3500	+7.471%	336	19,655	-78.503%
2025-09-02	8.8000	8.8500	8.6000	8.7000	-5.435%	676	19,569	-76.897%
2025-08-29	9.3000	9.3200	9.0200	9.2000	-3.766%	108	19,130	-78.152%
2025-08-28	9.2200	9.6000	9.2200	9.5600	+4.481%	72	19,130	-78.975%
2025-08-27	8.8700	9.2500	8.8500	9.1500	-2.660%	266	19,123	-78.033%
2025-08-26	9.2000	9.4000	9.0000	9.4000	-1.053%	449	19,006	-78.617%
2025-08-25	9.4000	9.5200	9.3100	9.5000	-0.938%	41	18,976	-78.842%
2025-08-22	9.5500	9.8300	9.4700	9.5900	+2.567%	363	18,949	-79.041%
2025-08-21	9.5000	9.5000	9.1500	9.3500	-2.094%	342	18,921	-78.503%
2025-08-20	9.5500	9.7000	9.4500	9.5500	0.000%	71	18,741	-78.953%
2025-08-19	9.3500	9.5500	9.3500	9.5500	+3.804%	463	18,746	-78.953%
2025-08-18	9.4000	9.4000	9.1900	9.2000	-3.158%	993	18,786	-78.152%
2025-08-15	9.5000	9.5000	9.2200	9.5000	-1.042%	430	17,884	-78.842%
2025-08-14	10.0800	10.0800	9.6000	9.6000	-4.950%	93	17,710	-79.063%
2025-08-13	10.0000	10.3000	10.0000	10.1000	+3.803%	433	17,701	-80.099%
2025-08-12	9.8000	9.8000	9.6000	9.7300	-3.663%	2,445	17,962	-79.342%
2025-08-11	10.2000	10.3500	10.1000	10.1000	+1.000%	237	16,220	-80.099%
2025-08-08	10.0000	10.1000	9.9600	10.0000	-3.568%	22	16,219	-79.900%
2025-08-07	10.5400	10.8900	10.3400	10.3700	-0.670%	756	16,374	-80.617%
2025-08-06	10.6000	10.7500	10.3000	10.4400	-4.308%	145	16,438	-80.747%
2025-08-05	10.6500	11.0000	10.6000	10.9100	+1.488%	174	16,407	-81.577%
2025-08-04	10.8000	10.8500	10.5400	10.7500	+0.467%	449	16,471	-81.302%
2025-08-01	10.6000	10.8000	10.4500	10.7000	+4.902%	596	16,495	-81.215%
2025-07-31	9.9500	10.3500	9.9500	10.2000	+4.188%	209	16,281	-80.294%
2025-07-30	9.8500	9.9700	9.7500	9.7900	-4.488%	76	16,345	-79.469%
2025-07-29	9.5500	10.3000	9.5000	10.2500	+10.215%	229	16,385	-80.390%
2025-07-28	9.4000	9.4400	9.2800	9.3000	-3.627%	125	16,360	-78.387%
2025-07-25	9.3000	9.6500	9.3000	9.6500	+3.763%	86	16,316	-79.171%
2025-07-24	9.2500	9.4500	9.2000	9.3000	-0.428%	172	16,322	-78.387%
2025-07-23	9.4500	9.4500	9.2500	9.3400	-3.711%	64	16,373	-78.480%
2025-07-22	9.5500	9.9000	9.5500	9.7000	+3.191%	158	16,342	-79.278%
2025-07-21	9.5700	9.7500	9.4000	9.4000	+4.444%	319	16,284	-78.617%
2025-07-18	9.1500	9.1500	9.0000	9.0000	0.000%	60	16,391	-77.667%
2025-07-17	9.1500	9.2000	8.9500	9.0000	0.000%	154	16,352	-77.667%
2025-07-16	9.3500	9.3500	8.6000	9.0000	0.000%	506	16,244	-77.667%
2025-07-15	9.1500	9.1500	8.9000	9.0000	-2.174%	212	15,895	-77.667%
2025-07-14	9.3500	9.3500	9.0100	9.2000	-0.862%	146	15,759	-78.152%
2025-07-11	9.6000	9.6200	9.2800	9.2800	-8.841%	134	15,656	-78.341%
2025-07-10	10.0500	10.2400	9.6600	10.1800	+1.294%	127	15,554	-80.255%
2025-07-09	9.6500	10.0500	9.5700	10.0500	+6.915%	38	15,532	-80.000%
2025-07-08	9.3000	9.4000	9.2000	9.4000	-3.491%	353	15,522	-78.617%
2025-07-07	9.8000	9.9000	9.5000	9.7400	-7.678%	771	15,288	-79.363%
2025-07-03	10.3500	10.5500	10.1500	10.5500	-0.939%	125	15,243	-80.948%
2025-07-02	10.4600	10.6500	10.3000	10.6500	-3.794%	1,079	15,243	-81.127%
2025-07-01	11.1500	11.2000	10.7500	11.0700	+0.636%	118	14,925	-81.843%
2025-06-30	10.5700	11.0800	10.5600	11.0000	+6.280%	433	14,901	-81.727%
2025-06-27	10.7500	10.9000	10.3000	10.3500	-4.167%	54	14,805	-80.580%
2025-06-26	10.6500	10.8000	10.3500	10.8000	+2.857%	95	14,775	-81.389%
2025-06-25	10.2400	10.5000	10.1200	10.5000	-0.474%	281	14,695	-80.857%
2025-06-24	9.9000	10.6000	9.8200	10.5500	+3.431%	91	14,638	-80.948%
2025-06-23	10.3500	10.5000	10.2000	10.2000	-1.449%	59	14,621	-80.294%
2025-06-20	10.0500	10.3500	9.6000	10.3500	+0.976%	1,652	14,630	-80.580%
2025-06-18	10.4500	10.6000	10.1500	10.2500	+0.985%	118	14,610	-80.390%
2025-06-17	9.9000	10.5000	9.8900	10.1500	+5.729%	464	14,610	-80.197%
2025-06-16	10.1000	10.2000	9.5200	9.6000	-5.512%	97	14,568	-79.063%
2025-06-13	10.5300	10.5500	9.9000	10.1600	-5.488%	326	14,569	-80.217%
2025-06-12	10.6000	10.7500	10.4000	10.7500	+6.120%	167	14,554	-81.302%
2025-06-11	10.0500	10.3000	9.9000	10.1300	+1.300%	144	14,491	-80.158%
2025-06-10	10.3000	10.3000	9.9000	10.0000	+2.041%	79	14,415	-79.900%
2025-06-09	9.7400	9.9500	9.6000	9.8000	0.000%	53	14,378	-79.490%
2025-06-06	10.0500	10.1000	9.8000	9.8000	-6.399%	388	14,347	-79.490%
2025-06-05	10.8000	10.8000	10.4700	10.4700	-1.226%	12	14,169	-80.802%
2025-06-04	10.1200	10.8000	10.0500	10.6000	+7.614%	587	14,166	-81.038%
2025-06-03	10.0500	10.1700	9.6500	9.8500	+0.510%	217	13,717	-79.594%
2025-06-02	9.9700	10.0500	9.5500	9.8000	-5.769%	157	13,538	-79.490%
2025-05-30	10.4500	10.5500	10.2200	10.4000	+0.193%	288	13,393	-80.673%
2025-05-29	10.2900	10.4700	10.2000	10.3800	+4.427%	212	13,355	-80.636%
2025-05-28	10.0000	10.0000	9.7700	9.9400	-3.961%	149	13,320	-79.779%
2025-05-27	10.0000	10.4000	10.0000	10.3500	+8.947%	570	13,295	-80.580%
2025-05-23	9.5600	9.7000	9.4500	9.5000	+1.171%	156	13,426	-78.842%
2025-05-22	9.0500	9.5000	8.8500	9.3900	+0.968%	504	13,426	-78.594%
2025-05-21	9.6000	9.8500	9.1000	9.3000	-7.371%	2,368	13,131	-78.387%
2025-05-20	10.1000	10.1500	9.9500	10.0400	-3.831%	1,225	11,298	-79.980%
2025-05-19	9.8500	10.5000	9.7500	10.4400	-3.333%	826	10,596	-80.747%
2025-05-16	11.0000	11.0900	10.6100	10.8000	+1.983%	6,040	10,347	-81.389%
2025-05-15	10.3800	10.7000	10.3100	10.5900	+3.824%	111	8,786	-81.020%
2025-05-14	10.3000	10.3500	10.1500	10.2000	-0.971%	82	8,699	-80.294%
2025-05-13	10.6000	10.6000	10.1500	10.3000	-3.013%	309	8,626	-80.485%
2025-05-12	10.8000	10.9500	10.6200	10.6200	-5.600%	2,876	8,396	-81.073%
2025-05-09	11.1000	11.3000	11.1000	11.2500	+0.716%	218	5,661	-82.133%
2025-05-08	11.5700	11.5700	11.1700	11.1700	-4.530%	17	5,552	-82.005%
2025-05-07	11.8000	11.8000	11.7000	11.7000	+1.739%	204	5,540	-82.821%
2025-05-06	11.0000	11.5000	10.9500	11.5000	+1.860%	62	5,540	-82.522%
2025-05-05	11.3500	11.4500	11.0500	11.2900	-2.672%	278	5,482	-82.197%
2025-05-02	11.7000	11.7200	11.4000	11.6000	-3.974%	132	5,339	-82.672%
2025-05-01	12.6000	12.6000	12.0800	12.0800	-5.992%	18	5,310	-83.361%
2025-04-30	13.0600	13.0600	12.6700	12.8500	-1.908%	23	5,303	-84.358%
2025-04-29	12.7500	13.1100	12.7500	13.1000	+3.557%	6	5,293	-84.656%
2025-04-28	12.2700	12.6500	12.2700	12.6500	+3.350%	35	5,293	-84.111%
2025-04-25	12.3200	12.5500	12.2400	12.2400	+1.915%	74	5,295	-83.578%
2025-04-24	11.7400	12.0100	11.7000	12.0100	+4.891%	77	5,292	-83.264%
2025-04-23	12.3000	12.3000	11.4500	11.4500	+5.046%	22	5,254	-82.445%
2025-04-22	11.1500	11.2000	10.9000	10.9000	+2.830%	16	5,257	-81.560%
2025-04-21	11.1000	11.3500	10.6000	10.6000	-7.906%	292	5,272	-81.038%
2025-04-17	12.0000	12.0000	11.5100	11.5100	-4.719%	18	4,988	-82.537%
2025-04-16	11.8500	12.2300	11.8500	12.0800	+1.513%	73	4,988	-83.361%
2025-04-15	11.9000	12.2400	11.9000	11.9000	-1.163%	359	5,048	-83.109%
2025-04-14	12.1000	12.1000	11.6000	12.0400	+2.468%	102	4,776	-83.306%
2025-04-11	11.1000	11.9700	11.0000	11.7500	+3.982%	584	4,797	-82.894%
2025-04-10	12.2000	12.3000	11.3000	11.3000	-10.742%	186	4,674	-82.212%
2025-04-09	11.3600	12.6600	11.2500	12.6600	+5.500%	306	4,592	-84.123%
2025-04-08	12.5500	13.1500	12.0000	12.0000	-8.745%	215	4,324	-83.250%
2025-04-07	14.3300	14.4400	13.1000	13.1500	-12.625%	136	4,205	-84.715%
2025-04-04	15.4700	15.8200	15.0500	15.0500	+4.659%	468	4,134	-86.645%
2025-04-03	14.6000	14.8000	14.1800	14.3800	+4.203%	541	4,322	-86.022%