Dark

TLT20270115C85
TLT Jan 15 2027 85.00 Call (TLT270115C00085000)
option OPRA

EOD

Sep 24, 2026

0.5500-11.290%(-0.0700)3,319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6200	0.6400	0.5300	0.5500	-11.290%	3,319	117,210	0.000%
2026-09-23	0.7400	0.7400	0.5800	0.6200	-24.390%	4,389	116,692	-11.290%
2026-09-22	0.8800	0.8900	0.7700	0.8200	-7.865%	2,225	116,573	-32.927%
2026-09-21	0.8700	0.8900	0.8200	0.8900	+14.103%	1,351	116,599	-38.202%
2026-09-18	0.8000	0.8000	0.7400	0.7800	-13.333%	6,619	116,840	-29.487%
2026-09-17	0.9100	0.9100	0.8300	0.9000	+11.111%	19,246	120,131	-38.889%
2026-09-16	0.9500	1.0100	0.8100	0.8100	-10.000%	28,884	111,638	-32.099%
2026-09-15	0.8100	0.9200	0.8000	0.9000	+3.448%	3,466	122,645	-38.889%
2026-09-14	0.7600	0.9600	0.7600	0.8700	+12.987%	28,194	122,180	-36.782%
2026-09-11	0.9100	0.9400	0.7600	0.7700	-13.483%	3,959	118,688	-28.571%
2026-09-10	0.8500	0.9100	0.8300	0.8900	-10.101%	17,737	121,125	-38.202%
2026-09-09	1.1400	1.1700	0.9400	0.9900	-13.158%	3,064	111,567	-44.444%
2026-09-08	1.1900	1.2000	1.0900	1.1400	-0.870%	458	111,721	-51.754%
2026-09-04	1.2000	1.2400	1.1400	1.1500	-1.709%	796	111,820	-52.174%
2026-09-03	1.2400	1.2400	1.1500	1.1700	+2.632%	1,264	111,820	-52.991%
2026-09-02	1.1600	1.1900	1.0900	1.1400	0.000%	1,284	111,603	-51.754%
2026-09-01	1.1500	1.2700	1.1400	1.1400	-2.564%	2,181	112,728	-51.754%
2026-08-31	1.2900	1.2900	1.1200	1.1700	-11.364%	2,051	111,942	-52.991%
2026-08-28	1.4900	1.6500	1.3000	1.3200	-13.158%	3,767	111,848	-58.333%
2026-08-27	1.5300	1.5900	1.4900	1.5200	-6.748%	1,673	113,050	-63.816%
2026-08-26	1.5600	1.6300	1.5100	1.6300	0.000%	5,081	112,581	-66.258%
2026-08-25	1.4500	1.6500	1.4300	1.6300	+24.427%	9,268	114,625	-66.258%
2026-08-24	1.2900	1.4000	1.2800	1.3100	+13.913%	3,693	106,804	-58.015%
2026-08-21	1.1900	1.2100	1.1400	1.1500	-9.449%	872	104,064	-52.174%
2026-08-20	1.2300	1.3100	1.1900	1.2700	-11.189%	1,886	104,035	-56.693%
2026-08-19	1.3700	1.4400	1.3100	1.4300	+36.190%	2,244	104,019	-61.538%
2026-08-18	0.9500	1.0500	0.9400	1.0500	+8.247%	1,021	104,869	-47.619%
2026-08-17	1.0400	1.0800	0.9700	0.9700	-14.159%	2,859	104,803	-43.299%
2026-08-14	1.1500	1.2000	1.1200	1.1300	-10.317%	18,836	103,895	-51.327%
2026-08-13	1.3000	1.4200	1.2600	1.2600	+5.882%	2,698	98,598	-56.349%
2026-08-12	1.2700	1.2800	1.1900	1.1900	-5.556%	7,217	98,482	-53.782%
2026-08-11	1.2500	1.3200	1.2500	1.2600	+3.279%	1,832	94,681	-56.349%
2026-08-10	1.3000	1.3100	1.2200	1.2200	-14.685%	928	94,039	-54.918%
2026-08-07	1.4600	1.4600	1.3600	1.4300	-0.694%	649	93,680	-61.538%
2026-08-06	1.6300	1.6300	1.4000	1.4400	-12.727%	711	93,324	-61.806%
2026-08-05	1.5900	1.6600	1.5700	1.6500	+5.769%	740	93,482	-66.667%
2026-08-04	1.5500	1.5800	1.5000	1.5600	+6.849%	451	93,731	-64.744%
2026-08-03	1.4200	1.4800	1.3800	1.4600	+8.955%	931	93,755	-62.329%
2026-07-31	1.4200	1.4200	1.2500	1.3400	-11.258%	2,499	93,394	-58.955%
2026-07-30	1.5000	1.5400	1.4500	1.5100	+1.342%	1,311	92,080	-63.576%
2026-07-29	1.9300	1.9300	1.4900	1.4900	-23.980%	3,252	91,677	-63.087%
2026-07-28	1.8600	1.9900	1.8500	1.9600	+5.376%	339	92,629	-71.939%
2026-07-27	1.8700	1.8800	1.7900	1.8600	+5.085%	643	92,688	-70.430%
2026-07-24	1.7700	1.8600	1.7300	1.7700	-1.117%	1,112	92,334	-68.927%
2026-07-23	1.5900	1.8000	1.4900	1.7900	+2.286%	6,125	93,090	-69.274%
2026-07-22	1.8000	1.8500	1.7500	1.7500	-5.405%	585	90,339	-68.571%
2026-07-21	1.8200	1.8500	1.7300	1.8500	-2.632%	329	90,460	-70.270%
2026-07-20	2.0600	2.0600	1.8700	1.9000	-12.844%	104	90,338	-71.053%
2026-07-17	2.1900	2.2600	2.1800	2.1800	+7.389%	103	90,331	-74.771%
2026-07-16	1.9100	2.0300	1.8900	2.0300	-2.871%	391	90,408	-72.906%
2026-07-15	2.0300	2.1000	2.0300	2.0900	+1.456%	270	90,255	-73.684%
2026-07-14	2.1600	2.2000	2.0600	2.0600	-1.435%	303	90,502	-73.301%
2026-07-13	2.1400	2.1400	2.0600	2.0900	-7.111%	2,345	90,553	-73.684%
2026-07-10	2.2800	2.3300	2.2000	2.2500	-2.174%	1,216	92,730	-75.556%
2026-07-09	2.2100	2.3600	2.2000	2.3000	+1.322%	16,398	92,994	-76.087%
2026-07-08	2.2500	2.2900	2.1500	2.2700	-2.991%	11,445	86,084	-75.771%
2026-07-07	2.5700	2.5700	2.3400	2.3400	-13.971%	5,983	76,768	-76.496%
2026-07-06	2.7000	2.7400	2.6400	2.7200	-2.509%	1,380	73,413	-79.779%
2026-07-02	2.8000	2.8200	2.7500	2.7900	-4.452%	42	72,177	-80.287%
2026-07-01	2.9300	3.1000	2.8900	2.9200	-11.515%	1,936	72,177	-81.164%
2026-06-30	3.5600	3.6200	3.3000	3.3000	-15.385%	187	71,473	-83.333%
2026-06-29	3.9000	3.9000	3.8400	3.9000	+2.632%	37	71,635	-85.897%
2026-06-26	3.6500	3.8400	3.6400	3.8000	-2.062%	207	71,648	-85.526%
2026-06-25	4.1000	4.2200	3.8100	3.8800	-2.757%	393	71,661	-85.825%
2026-06-24	3.8500	4.0100	3.8000	3.9900	+20.909%	530	71,845	-86.216%
2026-06-23	3.3500	3.4000	3.2400	3.3000	+2.167%	311	71,738	-83.333%
2026-06-22	3.3800	3.3800	3.2000	3.2300	-10.526%	263	71,738	-82.972%
2026-06-18	3.9000	4.0000	3.6000	3.6100	+6.176%	75	71,722	-84.765%
2026-06-17	3.5000	3.5500	3.4000	3.4000	-2.857%	293	71,722	-83.824%
2026-06-16	3.3000	3.5400	3.3000	3.5000	+8.359%	314	71,722	-84.286%
2026-06-15	3.3000	3.4000	3.2000	3.2300	-0.615%	443	71,881	-82.972%
2026-06-12	3.1500	3.2500	3.1300	3.2500	-4.692%	227	71,881	-83.077%
2026-06-11	3.1100	3.4500	3.0500	3.4100	+17.993%	227	71,881	-83.871%
2026-06-10	3.0000	3.0500	2.8300	2.8900	-5.246%	119	71,962	-80.969%
2026-06-09	2.9400	3.0600	2.8800	3.0500	+7.774%	1,003	71,969	-81.967%
2026-06-08	3.1000	3.1000	2.8300	2.8300	-7.213%	213	71,175	-80.565%
2026-06-05	2.9100	3.1100	2.8800	3.0500	-3.785%	256	71,251	-81.967%
2026-06-04	3.2500	3.3000	3.1500	3.1700	+1.278%	89	71,282	-82.650%
2026-06-03	3.1100	3.2200	3.0500	3.1300	-5.152%	507	71,300	-82.428%
2026-06-02	3.3500	3.4000	3.2500	3.3000	+2.167%	441	71,845	-83.333%
2026-06-01	2.9900	3.2300	2.9400	3.2300	+4.194%	491	71,954	-82.972%
2026-05-29	3.3000	3.3000	3.1000	3.1000	-4.615%	483	72,019	-82.258%
2026-05-28	3.1000	3.2600	3.0500	3.2500	+6.557%	159	71,728	-83.077%
2026-05-27	3.1500	3.1800	3.0000	3.0500	-1.613%	613	71,680	-81.967%
2026-05-26	3.1700	3.2000	3.0000	3.1000	+6.164%	397	71,670	-82.258%
2026-05-22	2.9000	2.9200	2.7000	2.9200	+2.456%	133	71,716	-81.164%
2026-05-21	2.6100	2.8500	2.5500	2.8500	+3.261%	1,395	71,866	-80.702%
2026-05-20	2.4300	2.8000	2.4300	2.7600	+13.115%	533	71,866	-80.072%
2026-05-19	2.3600	2.4800	2.3300	2.4400	-7.224%	2,037	72,207	-77.459%
2026-05-18	2.5600	2.6900	2.5200	2.6300	+1.544%	2,874	72,207	-79.087%
2026-05-15	2.6500	2.6800	2.5700	2.5900	-15.082%	1,154	72,207	-78.764%
2026-05-14	3.2500	3.2500	3.0500	3.0500	0.000%	483	71,860	-81.967%
2026-05-13	3.0300	3.0900	2.9600	3.0500	-1.613%	9,187	71,839	-81.967%
2026-05-12	3.2000	3.2000	3.0400	3.1000	-8.012%	120	71,839	-82.258%
2026-05-11	3.5500	3.6000	3.3700	3.3700	-8.919%	129	71,839	-83.680%
2026-05-08	3.7700	3.8000	3.6600	3.7000	+4.225%	1,128	65,143	-85.135%
2026-05-07	3.8500	3.9000	3.5500	3.5500	-7.792%	2,205	64,241	-84.507%
2026-05-06	3.9000	3.9000	3.8000	3.8500	+8.451%	1,650	62,463	-85.714%
2026-05-05	3.3800	3.5500	3.3500	3.5500	+5.970%	174	61,659	-84.507%
2026-05-04	3.4000	3.4500	3.2000	3.3500	-8.219%	465	61,677	-83.582%
2026-05-01	3.5600	3.8000	3.5500	3.6500	+8.955%	40	61,708	-84.932%
2026-04-30	3.5700	3.6000	3.3500	3.3500	-5.367%	373	61,708	-83.582%
2026-04-29	3.7000	3.7000	3.4000	3.5400	-6.842%	752	61,772	-84.463%
2026-04-28	3.6500	3.8500	3.6500	3.8000	0.000%	392	61,482	-85.526%
2026-04-27	3.9500	3.9500	3.7900	3.8000	-5.941%	313	61,377	-85.526%
2026-04-24	3.9000	4.0400	3.9000	4.0400	+2.020%	4	61,312	-86.386%
2026-04-23	4.3300	4.3300	3.9600	3.9600	-7.907%	5	61,312	-86.111%
2026-04-22	4.3300	4.4000	4.3000	4.3000	+3.614%	46	61,311	-87.209%
2026-04-21	4.3500	4.3500	4.1500	4.1500	-2.353%	13	61,308	-86.747%
2026-04-20	4.3900	4.3900	4.2500	4.2500	-4.279%	6	61,308	-87.059%
2026-04-17	4.3500	4.4500	4.3000	4.4400	+11.000%	95	61,308	-87.613%
2026-04-16	4.2500	4.2500	3.9500	4.0000	-6.977%	1,668	61,298	-86.250%
2026-04-15	4.4000	4.4000	4.2300	4.3000	-5.495%	455	59,974	-87.209%
2026-04-14	4.2500	4.5500	4.2500	4.5500	+4.598%	17	59,548	-87.912%
2026-04-13	4.1600	4.3500	4.1500	4.3500	+2.353%	68	59,548	-87.356%
2026-04-10	4.2500	4.2700	4.1400	4.2500	-1.163%	196	59,582	-87.059%
2026-04-09	4.3000	4.6500	4.3000	4.3000	-5.702%	207	59,736	-87.209%
2026-04-08	4.7500	4.8100	4.5500	4.5600	-2.979%	91	59,681	-87.939%
2026-04-07	4.4500	4.7000	4.2600	4.7000	+1.075%	170	59,799	-88.298%
2026-04-06	4.6000	4.6500	4.5000	4.6500	-3.125%	26	59,702	-88.172%
2026-04-02	4.8000	4.8000	4.6900	4.8000	+5.033%	27	59,699	-88.542%
2026-04-01	4.6000	4.7600	4.5700	4.5700	-5.773%	19	59,699	-87.965%
2026-03-31	4.9200	4.9200	4.7500	4.8500	-0.206%	59	59,689	-88.660%
2026-03-30	4.8300	4.9300	4.7500	4.8600	+11.213%	486	59,717	-88.683%
2026-03-27	4.2700	4.5500	4.2300	4.3700	-6.223%	697	59,730	-87.414%
2026-03-26	4.7700	4.8500	4.5500	4.6600	-5.859%	107	59,567	-88.197%
2026-03-25	4.9400	5.0300	4.8500	4.9500	+7.609%	322	59,571	-88.889%
2026-03-24	4.5100	4.6500	4.4000	4.6000	-3.564%	169	59,647	-88.043%
2026-03-23	4.7500	4.9000	4.6500	4.7700	+1.489%	95	59,581	-88.470%
2026-03-20	4.9500	4.9500	4.5300	4.7000	-12.477%	5,819	59,561	-88.298%
2026-03-19	5.0500	5.4000	5.0500	5.3700	+8.485%	95	59,909	-89.758%
2026-03-18	5.1900	5.2100	4.9000	4.9500	-5.354%	232	59,945	-88.889%
2026-03-17	5.2000	5.3000	5.1800	5.2300	+0.192%	371	59,938	-89.484%
2026-03-16	5.1700	5.3000	5.0900	5.2200	+6.531%	127	59,578	-89.464%
2026-03-13	5.2500	5.2500	4.8500	4.9000	-7.372%	2,640	59,602	-88.776%
2026-03-12	5.0200	5.3000	5.0200	5.2900	+3.725%	277	58,155	-89.603%
2026-03-11	5.4500	5.4500	5.1000	5.1000	-9.574%	11,416	68,076	-89.216%
2026-03-10	5.8900	6.0100	5.6400	5.6400	-11.181%	1,627	57,218	-90.248%
2026-03-09	5.7500	6.3500	5.7000	6.3500	+9.107%	462	55,845	-91.339%
2026-03-06	5.6100	6.1000	5.6000	5.8200	-2.838%	782	56,269	-90.550%
2026-03-05	5.8500	5.9900	5.7400	5.9900	-5.669%	3,075	56,729	-90.818%
2026-03-04	6.2000	6.3600	6.2000	6.3500	-2.308%	1,382	56,108	-91.339%
2026-03-03	6.1000	6.5100	6.1000	6.5000	+0.775%	734	55,277	-91.538%
2026-03-02	6.7500	6.7500	6.3900	6.4500	-10.417%	852	55,239	-91.473%
2026-02-27	7.0000	7.2100	6.9900	7.2000	+6.667%	328	55,408	-92.361%
2026-02-26	6.6500	6.7600	6.6000	6.7500	+3.846%	213	55,419	-91.852%
2026-02-25	6.5000	6.5000	6.4500	6.5000	-1.515%	11	55,446	-91.538%
2026-02-24	6.7000	6.7500	6.6000	6.6000	+0.917%	46	55,446	-91.667%
2026-02-23	6.4100	6.6800	6.4100	6.5400	+3.481%	82	55,445	-91.590%
2026-02-20	6.5000	6.5000	6.1300	6.3200	-4.097%	336	55,438	-91.297%
2026-02-19	6.4300	6.6100	6.4300	6.5900	+1.385%	504	55,545	-91.654%
2026-02-18	6.7500	6.7500	6.5000	6.5000	-5.109%	234	55,555	-91.538%
2026-02-17	6.8300	7.0500	6.8000	6.8500	+2.392%	342	55,554	-91.971%
2026-02-13	5.4000	6.8000	5.4000	6.6900	+3.721%	645	55,676	-91.779%
2026-02-12	5.8100	6.5000	5.8100	6.4500	+16.216%	166	55,676	-91.473%
2026-02-11	5.6300	5.8400	5.5500	5.5500	-6.723%	236	55,666	-90.090%
2026-02-10	5.7000	5.9500	5.7000	5.9500	+12.264%	283	55,686	-90.756%
2026-02-09	5.0500	5.3100	5.0500	5.3000	0.000%	2,587	55,711	-89.623%
2026-02-06	5.2700	5.3100	5.1900	5.3000	-1.670%	432	53,171	-89.623%
2026-02-05	4.9300	5.3900	4.9100	5.3900	+13.713%	367	53,139	-89.796%
2026-02-04	4.7000	4.8500	4.6700	4.7400	-2.066%	1,366	53,172	-88.397%
2026-02-03	4.7000	4.9000	4.6500	4.8400	+1.895%	227	53,992	-88.636%
2026-02-02	5.0000	5.0200	4.7500	4.7500	-4.234%	314	53,981	-88.421%
2026-01-30	5.0100	5.2000	4.9600	4.9600	-5.882%	197	53,953	-88.911%
2026-01-29	5.0000	5.3300	4.9500	5.2700	+1.737%	77	53,927	-89.564%
2026-01-28	5.1000	5.3000	5.1000	5.1800	-0.385%	67	53,918	-89.382%
2026-01-27	5.4500	5.4500	5.2000	5.2000	-6.977%	80	53,914	-89.423%
2026-01-26	5.6000	5.7000	5.5500	5.5900	+3.519%	70	53,924	-90.161%
2026-01-23	5.2000	5.4500	5.1000	5.4000	+3.846%	228	53,945	-89.815%
2026-01-22	4.9500	5.2000	4.8900	5.2000	+2.970%	158	53,962	-89.423%
2026-01-21	4.8500	5.0500	4.7500	5.0500	+5.208%	136	53,946	-89.109%
2026-01-20	4.8000	4.9000	4.7500	4.8000	-10.112%	1,437	53,916	-88.542%
2026-01-16	5.5000	5.5800	5.3000	5.3400	-5.986%	228	53,370	-89.700%
2026-01-15	5.8900	5.8900	5.6800	5.6800	-1.217%	194	53,370	-90.317%
2026-01-14	5.5500	5.7800	5.5500	5.7500	+6.285%	106	53,378	-90.435%
2026-01-13	5.3500	5.4800	5.2800	5.4100	+1.692%	58	53,406	-89.834%
2026-01-12	5.2500	5.4500	5.2400	5.3200	-3.273%	92	53,399	-89.662%
2026-01-09	5.1500	5.5000	5.1000	5.5000	+5.364%	45	53,354	-90.000%
2026-01-08	5.2200	5.3000	5.1900	5.2200	-6.115%	270	53,349	-89.464%
2026-01-07	5.5500	5.6500	5.4000	5.5600	+5.905%	131	53,231	-90.108%
2026-01-06	5.1500	5.2500	5.1000	5.2500	-0.568%	79	53,279	-89.524%
2026-01-05	5.2300	5.3900	5.2300	5.2800	+1.538%	104	53,298	-89.583%
2026-01-02	5.2500	5.3000	5.1400	5.2000	-3.704%	586	53,312	-89.423%
2025-12-31	5.5500	5.6000	5.3000	5.4000	-4.425%	284	53,403	-89.815%
2025-12-30	5.5500	5.7500	5.5400	5.6500	-1.739%	570	53,403	-90.265%
2025-12-29	5.7900	5.8000	5.6000	5.7500	+2.679%	112	53,018	-90.435%
2025-12-26	5.9000	5.9000	5.5200	5.6000	-4.274%	55	52,991	-90.179%
2025-12-24	5.7500	5.8600	5.7000	5.8500	+4.093%	129	53,054	-90.598%
2025-12-23	5.4000	5.6500	5.4000	5.6200	+0.898%	92	53,054	-90.214%
2025-12-22	5.6500	5.6500	5.4500	5.5700	-1.066%	86	53,068	-90.126%
2025-12-19	5.7700	5.9000	5.6000	5.6300	-6.167%	1,593	53,055	-90.231%
2025-12-18	5.9100	6.0500	5.9100	6.0000	+5.263%	68	51,610	-90.833%
2025-12-17	5.7000	5.8300	5.6600	5.7000	-3.061%	276	51,613	-90.351%
2025-12-16	5.4600	5.8800	5.4600	5.8800	+5.000%	232	51,445	-90.646%
2025-12-15	5.7000	5.8500	5.6000	5.6000	-0.885%	356	51,473	-90.179%
2025-12-12	5.7000	5.7200	5.5100	5.6500	-8.130%	1,508	51,552	-90.265%
2025-12-11	6.5500	6.5600	6.1500	6.1500	-0.646%	368	50,577	-91.057%
2025-12-10	6.3000	6.4500	6.1300	6.1900	-0.642%	775	50,451	-91.115%
2025-12-09	6.4500	6.4500	6.1500	6.2300	+0.646%	231	50,899	-91.172%
2025-12-08	6.3500	6.3500	6.0000	6.1900	-4.328%	433	50,909	-91.115%
2025-12-05	6.6500	6.6500	6.3000	6.4700	-3.433%	404	50,946	-91.499%
2025-12-04	6.7500	6.7500	6.5900	6.7000	-4.286%	324	51,052	-91.791%
2025-12-03	8.1500	8.1500	6.7800	7.0000	+3.093%	334	51,096	-92.143%
2025-12-02	6.6900	6.9000	6.6500	6.7900	-1.451%	2,288	51,131	-91.900%
2025-12-01	6.9000	6.9500	6.6100	6.8900	-7.517%	452	49,228	-92.017%
2025-11-28	7.7500	7.8700	7.3800	7.4500	-5.216%	649	49,183	-92.617%
2025-11-26	7.5300	7.9000	7.4000	7.8600	+2.078%	479	49,180	-93.003%
2025-11-25	7.7000	7.9500	7.7000	7.7000	+1.852%	241	49,180	-92.857%
2025-11-24	7.4700	7.5800	7.4100	7.5600	+5.882%	45	49,183	-92.725%
2025-11-21	7.4200	7.4200	7.1000	7.1400	-0.833%	767	49,188	-92.297%
2025-11-20	7.0200	7.3000	7.0200	7.2000	+2.128%	68	48,692	-92.361%
2025-11-19	7.0500	7.2300	6.9600	7.0500	-0.142%	1,065	48,692	-92.199%
2025-11-18	7.2300	7.3500	6.9600	7.0600	+0.142%	440	48,667	-92.210%
2025-11-17	7.0000	7.2000	6.9000	7.0500	+2.174%	199	48,602	-92.199%
2025-11-14	7.4600	7.4600	6.8300	6.9000	-4.828%	1,418	48,600	-92.029%
2025-11-13	7.5500	7.9300	7.2500	7.2500	-5.844%	1,094	48,291	-92.414%
2025-11-12	7.7000	7.8200	7.6300	7.7000	+0.654%	222	48,100	-92.857%
2025-11-11	7.6000	7.7000	7.6000	7.6500	+4.795%	29	48,028	-92.810%
2025-11-10	7.4000	7.4500	7.2500	7.3000	-2.276%	231	48,024	-92.466%
2025-11-07	7.5000	7.6300	7.4300	7.4700	-1.711%	86	48,000	-92.637%
2025-11-06	7.3500	7.7100	7.3500	7.6000	+7.801%	1,075	47,968	-92.763%
2025-11-05	7.5000	7.5000	6.9300	7.0500	-9.615%	1,870	47,846	-92.199%
2025-11-04	7.7500	7.9000	7.7000	7.8000	+2.228%	265	46,715	-92.949%
2025-11-03	7.6700	7.7900	7.4500	7.6300	-4.625%	1,658	46,093	-92.792%
2025-10-31	8.2000	8.2500	7.8800	8.0000	-2.558%	81	46,093	-93.125%
2025-10-30	8.0000	8.4000	8.0000	8.2100	-2.840%	565	46,094	-93.301%
2025-10-29	8.9000	8.9300	8.4300	8.4500	-7.549%	365	46,031	-93.491%
2025-10-28	9.0500	9.1500	8.9700	9.1400	+2.352%	110	46,044	-93.982%
2025-10-27	8.5500	8.9500	8.5300	8.9300	+1.477%	580	45,841	-93.841%
2025-10-24	8.8000	8.9000	8.5300	8.8000	0.000%	220	45,841	-93.750%
2025-10-23	8.9400	9.0500	8.7400	8.8000	-4.865%	505	45,846	-93.750%
2025-10-22	9.3500	9.3500	9.0500	9.2500	-0.538%	166	46,111	-94.054%
2025-10-21	9.2500	9.3500	9.1500	9.3000	+5.682%	259	46,134	-94.086%
2025-10-20	8.7500	8.8000	8.6500	8.8000	+1.734%	34	46,022	-93.750%
2025-10-17	8.8000	8.8000	8.4500	8.6500	-3.352%	63	46,019	-93.642%
2025-10-16	8.2900	8.9500	8.2500	8.9500	+7.702%	166	46,019	-93.855%
2025-10-15	8.7500	8.8000	8.3000	8.3100	-3.372%	98	45,985	-93.381%
2025-10-14	8.3000	8.6000	8.2900	8.6000	+4.242%	78	45,952	-93.605%
2025-10-13	8.0000	8.3500	7.8700	8.2500	-0.602%	3,455	45,927	-93.333%
2025-10-10	8.0100	8.4400	7.8700	8.3000	+9.499%	518	42,608	-93.373%
2025-10-09	7.4500	7.6000	7.4300	7.5800	-0.263%	864	42,714	-92.744%
2025-10-08	7.8500	7.8500	7.4700	7.6000	+1.469%	1,296	41,939	-92.763%
2025-10-07	7.3100	7.5400	7.3100	7.4900	+4.318%	90	41,552	-92.657%
2025-10-06	7.1600	7.4100	7.1000	7.1800	-4.648%	5,222	41,552	-92.340%
2025-10-03	7.8000	7.8000	7.4500	7.5300	-2.839%	328	36,545	-92.696%
2025-10-02	7.6000	7.8200	7.6000	7.7500	+2.513%	151	36,544	-92.903%
2025-10-01	7.7000	7.7000	7.4500	7.5600	+1.477%	57	36,548	-92.725%
2025-09-30	7.8500	7.8500	7.4500	7.4500	-3.247%	155	36,542	-92.617%
2025-09-29	7.5000	7.7400	7.5000	7.7000	+5.624%	762	36,552	-92.857%
2025-09-26	7.3500	7.5500	7.2000	7.2900	+0.552%	88	36,414	-92.455%
2025-09-25	7.2000	7.3500	7.0500	7.2500	-0.275%	63	36,433	-92.414%
2025-09-24	7.3100	7.4000	7.1100	7.2700	-1.357%	469	36,425	-92.435%
2025-09-23	7.2000	7.3700	7.0700	7.3700	+3.077%	47	36,091	-92.537%
2025-09-22	7.1000	7.2100	7.0100	7.1500	-2.055%	1,153	36,088	-92.308%
2025-09-19	7.3000	7.4400	7.1300	7.3000	-2.013%	1,295	36,112	-92.466%
2025-09-18	7.5500	7.6600	7.3000	7.4500	-7.453%	2,232	35,462	-92.617%
2025-09-17	8.5000	8.6300	7.9000	8.0500	-4.167%	221	33,457	-93.168%
2025-09-16	8.2500	8.4300	8.2500	8.4000	+1.205%	222	33,417	-93.452%
2025-09-15	8.2000	8.4500	8.1800	8.3000	+2.469%	824	33,395	-93.373%
2025-09-12	7.8500	8.1300	7.8100	8.1000	-2.994%	254	33,388	-93.210%
2025-09-11	8.1000	8.4500	8.1000	8.3500	+3.598%	611	33,357	-93.413%
2025-09-10	7.7500	8.1800	7.6700	8.0600	+3.333%	705	33,329	-93.176%
2025-09-09	7.9500	7.9500	7.5700	7.8000	-2.500%	78	32,943	-92.949%
2025-09-08	7.8000	8.0900	7.7300	8.0000	+8.108%	925	32,920	-93.125%
2025-09-05	7.2500	7.4900	7.2000	7.4000	+7.246%	829	32,924	-92.568%
2025-09-04	6.7000	6.9000	6.5000	6.9000	+6.154%	593	32,911	-92.029%
2025-09-03	6.1100	6.6000	6.1100	6.5000	+9.244%	360	32,892	-91.538%
2025-09-02	6.0000	6.1000	5.8400	5.9500	-4.800%	1,656	32,814	-90.756%
2025-08-29	6.4500	6.4500	6.2000	6.2500	-5.303%	845	31,002	-91.200%
2025-08-28	6.4000	6.6500	6.4000	6.6000	+3.125%	146	31,002	-91.667%
2025-08-27	6.1500	6.4000	6.0500	6.4000	+1.587%	647	31,566	-91.406%
2025-08-26	6.4000	6.5500	6.2300	6.3000	-3.226%	1,768	31,423	-91.270%
2025-08-25	6.5500	6.6500	6.3500	6.5100	-2.105%	679	30,033	-91.551%
2025-08-22	6.7100	6.9000	6.5400	6.6500	+0.758%	1,092	29,776	-91.729%
2025-08-21	6.6500	6.6500	6.3000	6.6000	-0.752%	2,304	29,562	-91.667%
2025-08-20	6.5500	6.8000	6.5500	6.6500	-0.746%	28	29,009	-91.729%
2025-08-19	6.6400	6.7000	6.5400	6.7000	+4.688%	80	29,005	-91.791%
2025-08-18	6.5000	6.9600	6.2500	6.4000	-0.775%	3,514	28,998	-91.406%
2025-08-15	6.5500	6.7300	6.3500	6.4500	-4.018%	2,106	26,547	-91.473%
2025-08-14	7.1500	7.3300	6.6500	6.7200	-6.667%	1,538	24,654	-91.815%
2025-08-13	6.9000	7.2800	6.9000	7.2000	+5.109%	184	23,903	-92.361%
2025-08-12	6.9000	6.9600	6.6000	6.8500	-4.330%	3,056	23,904	-91.971%
2025-08-11	7.2500	7.3000	7.0900	7.1600	+1.560%	152	23,021	-92.318%
2025-08-08	7.1400	7.2100	7.0000	7.0500	-3.951%	2,031	22,900	-92.199%
2025-08-07	7.5500	7.7500	7.2700	7.3400	-1.477%	5,283	22,544	-92.507%
2025-08-06	7.6500	7.6500	7.1500	7.4500	-4.974%	720	20,479	-92.617%
2025-08-05	7.6000	7.9500	7.5800	7.8400	+3.158%	81	20,106	-92.985%
2025-08-04	7.7600	7.7800	7.5600	7.6000	-0.654%	160	20,138	-92.763%
2025-08-01	7.4500	7.7500	7.4500	7.6500	+5.517%	444	20,153	-92.810%
2025-07-31	7.1400	7.3000	7.0500	7.2500	+4.618%	196	20,049	-92.414%
2025-07-30	7.0400	7.0500	6.8000	6.9300	-5.068%	333	20,061	-92.063%
2025-07-29	6.6000	7.3500	6.5600	7.3000	+13.178%	348	20,095	-92.466%
2025-07-28	6.7000	6.7000	6.4500	6.4500	-5.147%	424	20,179	-91.473%
2025-07-25	6.5300	6.8500	6.4800	6.8000	+3.817%	214	20,102	-91.912%
2025-07-24	6.6000	6.6600	6.3000	6.5500	-1.504%	191	20,059	-91.603%
2025-07-23	6.7000	6.7000	6.5000	6.6500	-2.920%	317	20,082	-91.729%
2025-07-22	6.8000	7.0500	6.8000	6.8500	+3.788%	258	20,038	-91.971%
2025-07-21	6.8000	6.9500	6.6000	6.6000	+3.937%	742	19,940	-91.667%
2025-07-18	6.4000	6.5500	6.2500	6.3500	0.000%	142	19,665	-91.339%
2025-07-17	6.5000	6.5000	6.3000	6.3500	0.000%	174	19,567	-91.339%
2025-07-16	6.5400	6.6500	6.0500	6.3500	-0.157%	698	19,493	-91.339%
2025-07-15	6.5500	6.6500	6.2500	6.3600	-2.154%	1,803	19,227	-91.352%
2025-07-14	6.5000	6.7000	6.4100	6.5000	-2.985%	1,381	17,984	-91.538%
2025-07-11	6.7600	6.8500	6.5500	6.7000	-7.967%	689	16,793	-91.791%
2025-07-10	7.0500	7.2800	6.9100	7.2800	+1.111%	86	16,374	-92.445%
2025-07-09	6.8500	7.2500	6.8500	7.2000	+7.463%	211	16,352	-92.361%
2025-07-08	6.5500	6.7300	6.5000	6.7000	-2.332%	725	16,318	-91.791%
2025-07-07	7.1500	7.1500	6.7100	6.8600	-7.297%	447	15,971	-91.983%
2025-07-03	7.3500	7.5500	7.3500	7.4000	-3.896%	172	15,847	-92.568%
2025-07-02	7.6000	7.7000	7.4500	7.7000	-3.145%	192	15,847	-92.857%
2025-07-01	8.1000	8.1000	7.8900	7.9500	0.000%	95	15,751	-93.082%
2025-06-30	7.7700	8.0500	7.6000	7.9500	+6.000%	140	15,747	-93.082%
2025-06-27	7.6700	7.8800	7.4500	7.5000	-3.846%	425	15,683	-92.667%
2025-06-26	7.6800	7.8500	7.5200	7.8000	+3.311%	68	15,603	-92.949%
2025-06-25	7.4000	7.5500	7.3000	7.5500	-1.307%	153	15,598	-92.715%
2025-06-24	7.3500	7.7500	7.1000	7.6500	+3.378%	208	15,587	-92.810%
2025-06-23	7.6000	7.7000	7.4000	7.4000	+1.231%	1,447	15,428	-92.568%
2025-06-20	7.1500	7.4900	6.9500	7.3100	-2.533%	714	15,678	-92.476%
2025-06-18	7.7500	7.8500	7.3000	7.5000	-0.662%	161	15,542	-92.667%
2025-06-17	7.2700	7.6200	7.0500	7.5500	+7.857%	308	15,542	-92.715%
2025-06-16	7.3000	7.4000	6.9900	7.0000	-7.285%	186	15,490	-92.143%
2025-06-13	7.8500	7.8500	7.2500	7.5500	-3.205%	928	15,385	-92.715%
2025-06-12	7.7500	7.9500	7.6000	7.8000	+4.839%	99	15,234	-92.949%
2025-06-11	7.4100	7.6000	7.2800	7.4400	-0.134%	233	15,237	-92.608%
2025-06-10	7.6000	7.6000	7.2300	7.4500	+3.329%	64	15,162	-92.617%
2025-06-09	7.1000	7.3000	7.0000	7.2100	-0.552%	171	15,150	-92.372%
2025-06-06	7.4500	7.5000	7.2000	7.2500	-7.643%	294	15,141	-92.414%
2025-06-05	8.0600	8.1000	7.7300	7.8500	0.000%	580	15,129	-92.994%
2025-06-04	7.5000	8.0500	7.5000	7.8500	+8.276%	233	15,124	-92.994%
2025-06-03	7.4500	7.5300	7.0500	7.2500	-0.138%	922	15,171	-92.414%
2025-06-02	7.4500	7.4500	7.0500	7.2600	-5.714%	558	14,856	-92.424%
2025-05-30	7.7100	7.8500	7.6000	7.7000	0.000%	708	14,986	-92.857%
2025-05-29	7.5500	7.7700	7.5500	7.7000	+4.054%	228	14,853	-92.857%
2025-05-28	7.5700	7.5700	7.2200	7.4000	-3.268%	855	15,124	-92.568%
2025-05-27	7.5000	7.8500	7.3500	7.6500	+6.993%	834	14,549	-92.810%
2025-05-23	7.3500	7.3500	6.9500	7.1500	+0.704%	1,456	14,368	-92.308%
2025-05-22	6.6500	7.1000	6.5000	7.1000	+3.650%	1,917	14,368	-92.254%
2025-05-21	7.1000	7.3100	6.6500	6.8500	-7.432%	1,627	13,955	-91.971%
2025-05-20	7.6000	7.6000	7.3000	7.4000	-5.250%	656	13,177	-92.568%
2025-05-19	7.3000	7.8500	7.2700	7.8100	-3.222%	425	12,995	-92.958%
2025-05-16	8.5000	8.5000	7.9800	8.0700	+0.875%	172	12,787	-93.185%
2025-05-15	7.8000	8.1500	7.7500	8.0000	+4.167%	162	12,764	-93.125%
2025-05-14	7.8000	7.8100	7.6000	7.6800	-1.538%	731	12,693	-92.839%
2025-05-13	8.0000	8.0000	7.6500	7.8000	-3.106%	540	12,331	-92.949%
2025-05-12	8.1500	8.3500	8.0500	8.0500	-5.848%	359	12,101	-93.168%
2025-05-09	8.4500	8.6000	8.4000	8.5500	+0.588%	54	11,998	-93.567%
2025-05-08	9.0000	9.0000	8.5000	8.5000	-5.028%	87	11,985	-93.529%
2025-05-07	8.9600	9.1500	8.9000	8.9500	+1.820%	80	11,980	-93.855%
2025-05-06	8.3900	8.8000	8.2900	8.7900	+1.972%	108	12,002	-93.743%
2025-05-05	8.6000	8.6500	8.3600	8.6200	-3.146%	184	11,961	-93.619%
2025-05-02	8.8000	8.9000	8.6500	8.9000	-3.680%	332	11,835	-93.820%
2025-05-01	9.6900	9.6900	9.1100	9.2400	-6.193%	282	11,697	-94.048%
2025-04-30	9.9000	9.9000	9.8500	9.8500	-2.475%	14	11,440	-94.416%
2025-04-29	9.8000	10.1800	9.8000	10.1000	+2.020%	73	11,439	-94.554%
2025-04-28	9.2000	9.9000	9.2000	9.9000	+3.125%	32	11,493	-94.444%
2025-04-25	9.5500	9.6700	9.4000	9.6000	+2.674%	106	11,518	-94.271%
2025-04-24	9.3000	9.3500	8.8800	9.3500	+6.250%	85	11,517	-94.118%
2025-04-23	9.7100	9.7100	8.8000	8.8000	+3.529%	269	11,501	-93.750%
2025-04-22	8.5800	8.7000	8.3500	8.5000	+2.657%	87	11,597	-93.529%
2025-04-21	7.3000	8.8000	7.3000	8.2800	-9.011%	239	11,535	-93.357%
2025-04-17	9.2600	9.3000	8.8700	9.1000	-3.704%	163	11,503	-93.956%
2025-04-16	9.3000	9.4500	9.2000	9.4500	+0.532%	10	11,503	-94.180%
2025-04-15	9.4000	9.5000	9.2500	9.4000	0.000%	79	11,504	-94.149%
2025-04-14	9.4400	9.5000	9.1500	9.4000	+3.183%	304	11,503	-94.149%
2025-04-11	8.7000	9.5000	8.6000	9.1100	+2.822%	1,508	11,502	-93.963%
2025-04-10	9.5000	9.7000	8.8600	8.8600	-8.941%	270	11,355	-93.792%
2025-04-09	9.1000	9.8000	8.7000	9.7300	+3.511%	1,476	11,203	-94.347%
2025-04-08	9.8500	10.1500	9.3700	9.4000	-6.000%	255	10,996	-94.149%
2025-04-07	10.9500	11.2700	10.0000	10.0000	-15.254%	733	10,986	-94.500%
2025-04-04	11.9100	12.5500	11.7500	11.8000	+7.078%	496	11,318	-95.339%