Dark

TLT20270115C88
TLT Jan 15 2027 88.00 Call (TLT270115C00088000)
option OPRA

EOD

Aug 5, 2026

0.8000+5.263%(+0.0400)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8000	0.8300	0.8000	0.8000	+5.263%	126	31,757	0.000%
2026-08-04	0.7800	0.7800	0.7500	0.7600	0.000%	42	32,124	+5.263%
2026-08-03	0.6900	0.7600	0.6800	0.7600	+8.571%	4,183	32,128	+5.263%
2026-07-31	0.7100	0.7200	0.6200	0.7000	+22.807%	750	30,561	+14.286%
2026-07-30	0.7900	0.7900	0.5700	0.5700	-27.848%	2,343	30,499	+40.351%
2026-07-29	0.9700	0.9800	0.7700	0.7900	-24.038%	2,395	30,964	+1.266%
2026-07-28	0.9800	1.0400	0.9800	1.0400	+4.000%	1,576	31,571	-23.077%
2026-07-27	0.9900	1.0200	0.9600	1.0000	+4.167%	38	30,424	-20.000%
2026-07-24	0.9800	1.0100	0.9400	0.9600	-1.031%	154	30,407	-16.667%
2026-07-23	0.8600	0.9900	0.8600	0.9700	+3.191%	253	30,394	-17.526%
2026-07-22	0.9800	0.9800	0.9400	0.9400	-2.083%	70	30,492	-14.894%
2026-07-21	0.9200	0.9600	0.9200	0.9600	-2.041%	222	30,728	-16.667%
2026-07-20	1.0500	1.0600	0.9600	0.9800	-14.035%	388	30,857	-18.367%
2026-07-17	1.1900	1.2000	1.1400	1.1400	+15.152%	188	30,913	-29.825%
2026-07-16	1.0000	1.0100	0.9900	0.9900	-8.333%	155	30,822	-19.192%
2026-07-15	1.0800	1.1100	1.0800	1.0800	-3.571%	1,855	30,801	-25.926%
2026-07-14	1.1300	1.2000	1.0800	1.1200	0.000%	1,346	28,963	-28.571%
2026-07-13	1.1500	1.1500	1.0900	1.1200	-6.667%	302	28,003	-28.571%
2026-07-10	1.2100	1.2300	1.2000	1.2000	-3.226%	1,024	27,981	-33.333%
2026-07-09	1.1600	1.2500	1.1400	1.2400	+4.202%	1,058	26,988	-35.484%
2026-07-08	1.2000	1.2000	1.1300	1.1900	-5.556%	12,802	26,410	-32.773%
2026-07-07	1.3900	1.3900	1.2500	1.2600	-16.000%	180	18,327	-36.508%
2026-07-06	1.4800	1.5000	1.4300	1.5000	-3.226%	123	18,276	-46.667%
2026-07-02	1.5000	1.5800	1.5000	1.5500	-4.321%	48	18,259	-48.387%
2026-07-01	1.8000	1.8000	1.6200	1.6200	-12.432%	237	18,259	-50.617%
2026-06-30	2.1100	2.1100	1.8500	1.8500	-17.040%	269	18,465	-56.757%
2026-06-29	2.2200	2.2400	2.2200	2.2300	+1.364%	19	18,517	-64.126%
2026-06-26	2.1200	2.2100	2.1000	2.2000	-4.762%	78	18,527	-63.636%
2026-06-25	2.4200	2.5300	2.3100	2.3100	-2.532%	1,647	18,620	-65.368%
2026-06-24	2.2300	2.3800	2.2300	2.3700	+23.438%	349	17,286	-66.245%
2026-06-23	1.8600	1.9300	1.8600	1.9200	+4.918%	67	17,268	-58.333%
2026-06-22	1.8700	1.8700	1.8300	1.8300	-14.486%	208	17,265	-56.284%
2026-06-18	2.3400	2.3900	2.0900	2.1400	+3.883%	440	17,415	-62.617%
2026-06-17	2.0500	2.0800	1.8900	2.0600	+1.478%	490	17,415	-61.165%
2026-06-16	1.9100	2.0500	1.9100	2.0300	+9.140%	1,075	17,415	-60.591%
2026-06-15	1.9600	2.0000	1.8400	1.8600	-2.618%	288	16,970	-56.989%
2026-06-12	1.8200	1.9100	1.8200	1.9100	-5.911%	5	16,970	-58.115%
2026-06-11	1.8100	2.0500	1.7400	2.0300	+22.289%	74	16,970	-60.591%
2026-06-10	1.7300	1.7900	1.6600	1.6600	-6.215%	117	16,964	-51.807%
2026-06-09	1.7200	1.7800	1.7000	1.7700	+4.734%	578	17,468	-54.802%
2026-06-08	1.7300	1.7400	1.6800	1.6900	-6.630%	69	16,958	-52.663%
2026-06-05	1.6600	1.8300	1.6600	1.8100	-2.688%	170	16,947	-55.801%
2026-06-04	1.9300	1.9400	1.8600	1.8600	+1.087%	154	16,956	-56.989%
2026-06-03	1.8700	1.8900	1.7900	1.8400	-5.641%	552	17,048	-56.522%
2026-06-02	2.0400	2.0400	1.9300	1.9500	+5.405%	46	17,125	-58.974%
2026-06-01	1.7600	1.9000	1.7400	1.8500	-3.646%	41	17,102	-56.757%
2026-05-29	1.9700	1.9800	1.8700	1.9200	-1.031%	291	17,112	-58.333%
2026-05-28	1.9800	1.9800	1.9100	1.9400	+4.865%	312	17,350	-58.763%
2026-05-27	1.9100	1.9100	1.8300	1.8500	0.000%	96	17,352	-56.757%
2026-05-26	1.9200	1.9200	1.8200	1.8500	+8.187%	224	17,444	-56.757%
2026-05-22	1.7600	1.7600	1.6400	1.7100	+3.012%	113	17,371	-53.216%
2026-05-21	1.5800	1.7000	1.5400	1.6600	-2.353%	144	17,340	-51.807%
2026-05-20	1.4800	1.7000	1.4800	1.7000	+14.094%	43	17,340	-52.941%
2026-05-19	1.4700	1.4900	1.4000	1.4900	-6.289%	163	17,279	-46.309%
2026-05-18	1.5100	1.5900	1.5100	1.5900	+2.581%	230	17,279	-49.686%
2026-05-15	1.5600	1.6100	1.5300	1.5500	-13.889%	300	17,279	-48.387%
2026-05-14	1.9600	1.9600	1.8000	1.8000	0.000%	79	17,087	-55.556%
2026-05-13	1.8100	1.8100	1.7600	1.8000	0.000%	288	17,070	-55.556%
2026-05-12	1.9000	1.9000	1.8000	1.8000	-11.765%	2,472	17,070	-55.556%
2026-05-11	2.1500	2.1600	2.0400	2.0400	-9.333%	1,051	17,070	-60.784%
2026-05-08	2.3700	2.3700	2.2500	2.2500	-5.063%	222	15,287	-64.444%
2026-05-07	2.3600	2.3700	2.3600	2.3700	-2.066%	25	15,281	-66.245%
2026-05-06	2.4000	2.4500	2.4000	2.4200	+9.502%	30	15,306	-66.942%
2026-05-05	2.1000	2.2100	2.1000	2.2100	+7.805%	368	15,295	-63.801%
2026-05-04	2.1400	2.1500	1.9600	2.0500	-7.658%	266	15,222	-60.976%
2026-05-01	2.1600	2.3100	2.1600	2.2200	+3.256%	832	14,969	-63.964%
2026-04-30	2.2100	2.2100	2.1400	2.1500	-2.715%	70	14,969	-62.791%
2026-04-29	2.2200	2.2200	2.1500	2.2100	-8.299%	141	14,936	-63.801%
2026-04-28	2.3400	2.4200	2.2800	2.4100	+1.261%	58	15,261	-66.805%
2026-04-27	2.4900	2.5000	2.3400	2.3800	-9.506%	5,136	15,280	-66.387%
2026-04-24	2.5200	2.6800	2.5200	2.6300	+1.938%	1,553	11,847	-69.582%
2026-04-23	2.6800	2.7800	2.5200	2.5800	-5.839%	415	12,389	-68.992%
2026-04-22	2.8300	2.8800	2.7300	2.7400	+0.735%	82	12,640	-70.803%
2026-04-21	2.7600	2.8000	2.6400	2.7200	-3.546%	335	12,830	-70.588%
2026-04-20	2.9100	2.9100	2.7500	2.8200	-2.422%	27	12,830	-71.631%
2026-04-17	2.8800	2.9100	2.8300	2.8900	+11.583%	67	12,845	-72.318%
2026-04-16	2.7800	2.7800	2.5300	2.5900	-6.835%	1,335	12,802	-69.112%
2026-04-15	2.9000	2.9000	2.7700	2.7800	-5.442%	30	11,625	-71.223%
2026-04-14	2.7800	2.9400	2.7800	2.9400	+5.000%	247	11,643	-72.789%
2026-04-13	2.7000	2.8100	2.6900	2.8000	+1.818%	216	11,836	-71.429%
2026-04-10	2.7500	2.7900	2.7100	2.7500	-3.509%	91	11,735	-70.909%
2026-04-09	3.0000	3.0900	2.8400	2.8500	-6.557%	314	11,791	-71.930%
2026-04-08	3.2000	3.2800	3.0500	3.0500	+3.390%	217	11,922	-73.770%
2026-04-07	2.9500	2.9500	2.8700	2.9500	-7.233%	67	11,876	-72.881%
2026-04-06	3.0800	3.2000	3.0800	3.1800	-1.852%	1,617	11,890	-74.843%
2026-04-02	3.2300	3.2500	3.1900	3.2400	+5.537%	33	10,519	-75.309%
2026-04-01	3.1500	3.2100	3.0700	3.0700	-8.358%	79	10,519	-73.941%
2026-03-31	3.3300	3.3700	3.2000	3.3500	-2.616%	18	10,486	-76.119%
2026-03-30	3.3500	3.4700	3.3400	3.4400	+15.436%	46	10,487	-76.744%
2026-03-27	2.9800	3.1400	2.9800	2.9800	-8.308%	157	10,460	-73.154%
2026-03-26	3.3500	3.3500	3.1800	3.2500	-5.797%	37	10,463	-75.385%
2026-03-25	3.4500	3.5500	3.4000	3.4500	+14.238%	106	10,436	-76.812%
2026-03-24	3.0800	3.2600	3.0200	3.0200	-5.625%	86	10,515	-73.510%
2026-03-23	3.2400	3.4100	3.1900	3.2000	-2.439%	52	10,481	-75.000%
2026-03-20	3.4900	3.4900	3.1900	3.2800	-13.684%	148	10,473	-75.610%
2026-03-19	3.5600	3.8500	3.5600	3.8000	+10.145%	364	10,490	-78.947%
2026-03-18	3.6500	3.7300	3.4500	3.4500	-7.258%	98	10,505	-76.812%
2026-03-17	3.7000	3.7500	3.6600	3.7200	-0.268%	183	10,570	-78.495%
2026-03-16	3.7000	3.8000	3.6500	3.7300	+8.116%	209	10,673	-78.552%
2026-03-13	3.7000	3.7000	3.4500	3.4500	-8.488%	838	10,603	-76.812%
2026-03-12	3.5500	3.8000	3.5500	3.7700	+5.014%	525	10,013	-78.780%
2026-03-11	3.9500	3.9500	3.5900	3.5900	-11.358%	547	10,073	-77.716%
2026-03-10	4.2000	4.2500	4.0500	4.0500	-12.903%	85	9,631	-80.247%
2026-03-09	4.0500	4.6500	4.0000	4.6500	+11.244%	87	9,649	-82.796%
2026-03-06	4.2500	4.3300	3.9500	4.1800	-2.791%	358	9,634	-80.861%
2026-03-05	4.1500	4.3000	4.0600	4.3000	-1.376%	210	9,706	-81.395%
2026-03-04	4.4900	4.5500	4.3600	4.3600	-6.237%	107	9,571	-81.651%
2026-03-03	4.3500	4.7600	4.3500	4.6500	-3.125%	1,009	9,585	-82.796%
2026-03-02	4.9800	5.0000	4.6500	4.8000	-9.434%	285	10,401	-83.333%
2026-02-27	5.1600	5.3100	5.1300	5.3000	+8.830%	247	10,516	-84.906%
2026-02-26	4.8500	4.9300	4.7900	4.8700	+2.960%	115	10,553	-83.573%
2026-02-25	4.7000	4.8500	4.6500	4.7300	-1.458%	162	10,510	-83.087%
2026-02-24	4.9000	4.9000	4.8000	4.8000	0.000%	343	10,510	-83.333%
2026-02-23	4.6500	4.9200	4.6000	4.8000	+5.495%	216	10,226	-83.333%
2026-02-20	4.7900	4.7900	4.3500	4.5500	-4.412%	172	10,197	-82.418%
2026-02-19	4.7500	4.8500	4.7000	4.7600	-0.418%	143	10,245	-83.193%
2026-02-18	5.0000	5.0000	4.7800	4.7800	-5.347%	93	10,180	-83.264%
2026-02-17	5.0500	5.2500	5.0000	5.0500	+1.000%	1,142	10,166	-84.158%
2026-02-13	4.9500	5.0700	4.9000	5.0000	+5.263%	589	10,014	-84.000%
2026-02-12	4.1500	4.8000	4.1500	4.7500	+17.284%	1,433	10,014	-83.158%
2026-02-11	4.0000	4.2200	3.9500	4.0500	-5.814%	933	9,764	-80.247%
2026-02-10	4.1500	4.3000	4.1000	4.3000	+13.456%	300	9,234	-81.395%
2026-02-09	3.7000	3.8000	3.6000	3.7900	+0.265%	29	9,149	-78.892%
2026-02-06	3.7200	3.8000	3.7000	3.7800	-1.818%	114	9,128	-78.836%
2026-02-05	3.5100	3.8900	3.5000	3.8500	+14.925%	380	9,145	-79.221%
2026-02-04	3.3000	3.3500	3.2500	3.3500	-2.899%	205	8,956	-76.119%
2026-02-03	3.2500	3.4500	3.2400	3.4500	+2.985%	333	9,076	-76.812%
2026-02-02	3.5500	3.6000	3.3500	3.3500	-4.286%	93	9,135	-76.119%
2026-01-30	3.5000	3.6000	3.4900	3.5000	-6.166%	34	9,183	-77.143%
2026-01-29	3.5000	3.8000	3.5000	3.7300	+0.811%	119	9,179	-78.552%
2026-01-28	3.5800	3.7000	3.5500	3.7000	-1.333%	228	9,142	-78.378%
2026-01-27	3.8700	3.9500	3.7000	3.7500	-6.250%	265	9,275	-78.667%
2026-01-26	3.9500	4.0500	3.8700	4.0000	+2.564%	515	9,371	-80.000%
2026-01-23	3.6500	3.9000	3.6000	3.9000	+6.849%	257	9,743	-79.487%
2026-01-22	3.5000	3.6600	3.4500	3.6500	+3.399%	366	9,660	-78.082%
2026-01-21	3.3500	3.6000	3.3300	3.5300	+4.130%	153	9,462	-77.337%
2026-01-20	3.4500	3.4800	3.3000	3.3900	-11.948%	448	9,430	-76.401%
2026-01-16	3.9500	4.0000	3.7500	3.8500	-6.553%	396	9,573	-79.221%
2026-01-15	4.2200	4.2500	4.0500	4.1200	+0.243%	436	9,573	-80.583%
2026-01-14	3.8500	4.1500	3.8500	4.1100	+6.753%	203	9,398	-80.535%
2026-01-13	5.0000	5.0000	3.7500	3.8500	+0.260%	1,582	9,497	-79.221%
2026-01-12	3.7000	3.9000	3.7000	3.8400	-2.785%	1,141	9,257	-79.167%
2026-01-09	3.7000	4.0000	3.6000	3.9500	+5.333%	1,161	8,454	-79.747%
2026-01-08	3.7500	3.8500	3.7500	3.7500	-6.250%	11	8,396	-78.667%
2026-01-07	3.9000	4.1000	3.8800	4.0000	+8.401%	257	8,394	-80.000%
2026-01-06	3.6500	3.7000	3.6200	3.6900	-2.381%	189	8,182	-78.320%
2026-01-05	3.7700	3.8800	3.7500	3.7800	+0.800%	56	8,171	-78.836%
2026-01-02	3.9100	3.9100	3.7000	3.7500	-2.597%	53	8,156	-78.667%
2025-12-31	4.0300	4.0300	3.8000	3.8500	-6.098%	449	8,001	-79.221%
2025-12-30	4.1000	4.2100	3.9900	4.1000	0.000%	95	8,001	-80.488%
2025-12-29	4.1000	4.1600	4.0000	4.1000	+2.500%	178	8,016	-80.488%
2025-12-26	4.3500	4.3500	3.9500	4.0000	-5.437%	223	8,058	-80.000%
2025-12-24	4.2500	4.3500	4.1500	4.2300	+4.444%	176	7,951	-81.087%
2025-12-23	3.9000	4.1600	3.9000	4.0500	-0.246%	270	7,951	-80.247%
2025-12-22	3.9500	4.1000	3.9500	4.0600	-2.169%	171	8,042	-80.296%
2025-12-19	4.2000	4.3200	4.1500	4.1500	-6.109%	905	7,912	-80.723%
2025-12-18	4.3500	4.5000	4.3500	4.4200	+2.791%	296	7,974	-81.900%
2025-12-17	4.1800	4.3100	4.1800	4.3000	+0.233%	167	8,102	-81.395%
2025-12-16	4.0000	4.3000	3.9900	4.2900	+3.373%	1,227	8,164	-81.352%
2025-12-15	4.2900	4.3000	4.0700	4.1500	+1.220%	222	7,273	-80.723%
2025-12-12	4.2000	4.2000	4.0400	4.1000	-12.206%	678	7,358	-80.488%
2025-12-11	4.9200	4.9500	4.6200	4.6700	-1.684%	193	7,100	-82.869%
2025-12-10	4.6500	4.8500	4.5500	4.7500	+1.064%	117	7,181	-83.158%
2025-12-09	4.8900	4.8900	4.6600	4.7000	0.000%	78	7,151	-82.979%
2025-12-08	4.8500	4.8500	4.5000	4.7000	-3.093%	366	7,146	-82.979%
2025-12-05	5.0200	5.0300	4.8000	4.8500	-4.339%	337	7,003	-83.505%
2025-12-04	5.1700	5.2000	5.0700	5.0700	-5.234%	87	7,057	-84.221%
2025-12-03	5.2700	5.3900	5.1900	5.3500	+2.099%	184	7,029	-85.047%
2025-12-02	5.0900	5.2700	5.0900	5.2400	0.000%	7	6,879	-84.733%
2025-12-01	5.2900	5.3900	5.2000	5.2400	-11.337%	155	6,876	-84.733%
2025-11-28	6.0000	6.0000	5.7600	5.9100	-2.152%	31	6,891	-86.464%
2025-11-26	5.9300	6.0500	5.8700	6.0400	+1.513%	15	6,904	-86.755%
2025-11-25	6.1500	6.1500	5.9500	5.9500	+1.190%	76	6,904	-86.555%
2025-11-24	5.8400	5.8800	5.7900	5.8800	+5.000%	21	6,852	-86.395%
2025-11-21	5.7400	5.7500	5.5500	5.6000	+0.901%	165	6,850	-85.714%
2025-11-20	5.4200	5.6500	5.4000	5.5500	+2.778%	258	6,816	-85.586%
2025-11-19	5.5900	5.6200	5.3900	5.4000	-1.818%	191	6,938	-85.185%
2025-11-18	5.5700	5.6600	5.4000	5.5000	+0.917%	124	6,991	-85.455%
2025-11-17	5.4000	5.5400	5.4000	5.4500	+0.926%	130	6,992	-85.321%
2025-11-14	5.6000	5.6000	5.3300	5.4000	-3.571%	16	7,056	-85.185%
2025-11-13	5.9200	5.9500	5.6000	5.6000	-7.743%	32	7,056	-85.714%
2025-11-12	6.0500	6.0700	6.0500	6.0700	+0.165%	11	7,065	-86.820%
2025-11-11	5.9700	6.0600	5.9700	6.0600	+5.391%	22	7,044	-86.799%
2025-11-10	5.7700	5.8000	5.7000	5.7500	-3.361%	101	7,044	-86.087%
2025-11-07	5.7100	5.9500	5.7100	5.9500	0.000%	17	6,994	-86.555%
2025-11-06	5.8000	5.9800	5.7600	5.9500	+9.576%	39	6,986	-86.555%
2025-11-05	5.8500	5.8500	5.4300	5.4300	-11.707%	293	6,999	-85.267%
2025-11-04	6.0300	6.2000	6.0300	6.1500	+2.500%	113	6,982	-86.992%
2025-11-03	6.0200	6.1300	5.9700	6.0000	-4.000%	83	6,948	-86.667%
2025-10-31	6.4500	6.4500	6.2500	6.2500	-3.400%	41	6,948	-87.200%
2025-10-30	6.4000	6.6500	6.3500	6.4700	-3.863%	472	6,926	-87.635%
2025-10-29	7.1000	7.1000	6.7000	6.7300	-7.172%	83	7,148	-88.113%
2025-10-28	7.2200	7.2600	7.2200	7.2500	+1.116%	3	7,188	-88.966%
2025-10-27	6.9500	7.2000	6.9500	7.1700	+2.429%	53	7,144	-88.842%
2025-10-24	6.9500	7.0500	6.9300	7.0000	-1.130%	14	7,144	-88.571%
2025-10-23	7.2000	7.2600	7.0800	7.0800	-4.839%	274	7,132	-88.701%
2025-10-22	7.4500	7.4600	7.3300	7.4400	+0.405%	54	6,939	-89.247%
2025-10-21	7.4000	7.5500	7.3800	7.4100	+4.366%	34	6,923	-89.204%
2025-10-20	7.0000	7.1000	7.0000	7.1000	+2.899%	56	6,913	-88.732%
2025-10-17	6.9500	6.9500	6.9000	6.9000	-4.828%	65	6,865	-88.406%
2025-10-16	6.5500	7.2500	6.5400	7.2500	+9.023%	275	6,810	-88.966%
2025-10-15	7.0000	7.0400	6.6000	6.6500	-1.917%	210	6,717	-87.970%
2025-10-14	6.6500	6.8000	6.6000	6.7800	+5.772%	20	6,616	-88.201%
2025-10-13	6.3000	6.4100	6.2700	6.4100	-3.318%	171	6,615	-87.520%
2025-10-10	6.3200	6.7000	6.2000	6.6300	+8.689%	187	6,645	-87.934%
2025-10-08	6.1700	6.1700	6.0000	6.1000	+2.694%	63	6,583	-86.885%
2025-10-07	5.7000	5.9400	5.7000	5.9400	+4.947%	7	6,541	-86.532%
2025-10-06	5.6500	5.9000	5.6500	5.6600	-4.874%	102	6,541	-85.866%
2025-10-03	6.0800	6.0800	5.9200	5.9500	-3.252%	31	6,468	-86.555%
2025-10-02	6.0000	6.1500	6.0000	6.1500	+3.361%	165	6,443	-86.992%
2025-10-01	6.0500	6.2000	5.8500	5.9500	+0.847%	441	6,442	-86.555%
2025-09-30	6.0500	6.2500	5.8500	5.9000	-3.752%	405	6,516	-86.441%
2025-09-29	5.9600	6.1300	5.9200	6.1300	+6.239%	106	6,722	-86.949%
2025-09-26	5.8500	5.8500	5.7700	5.7700	-0.517%	5	6,773	-86.135%
2025-09-25	5.7500	5.8000	5.6100	5.8000	0.000%	252	6,770	-86.207%
2025-09-24	5.7500	5.9100	5.6900	5.8000	-0.855%	262	6,530	-86.207%
2025-09-23	5.7000	5.8900	5.6500	5.8500	+3.723%	35	6,334	-86.325%
2025-09-22	5.7000	5.7100	5.5500	5.6400	-1.399%	115	6,314	-85.816%
2025-09-19	5.8200	5.8500	5.6500	5.7200	-2.222%	320	6,300	-86.014%
2025-09-18	5.9500	5.9500	5.7500	5.8500	-7.874%	144	6,451	-86.325%
2025-09-17	6.8500	6.9000	6.3500	6.3500	-4.511%	340	6,515	-87.402%
2025-09-16	6.5000	6.7600	6.5000	6.6500	0.000%	740	6,767	-87.970%
2025-09-15	6.6700	6.7500	6.5500	6.6500	+3.101%	199	7,442	-87.970%
2025-09-12	6.3500	6.4500	6.2500	6.4500	-3.008%	150	7,388	-87.597%
2025-09-11	6.5500	6.7200	6.5000	6.6500	+3.101%	89	7,354	-87.970%
2025-09-10	6.2500	6.5500	6.1500	6.4500	+4.032%	180	7,365	-87.597%
2025-09-09	6.4000	6.4000	6.0000	6.2000	-3.876%	147	7,339	-87.097%
2025-09-08	6.2000	6.4500	6.2000	6.4500	+8.221%	143	7,363	-87.597%
2025-09-05	5.8000	6.0000	5.7700	5.9600	+10.370%	190	7,393	-86.577%
2025-09-04	5.2800	5.4000	5.1500	5.4000	+4.854%	883	7,348	-85.185%
2025-09-03	4.8500	5.2500	4.8500	5.1500	+9.574%	182	6,561	-84.466%
2025-09-02	4.7500	4.7800	4.5700	4.7000	-4.082%	480	6,478	-82.979%
2025-08-29	5.0500	5.1000	4.9000	4.9000	-6.667%	153	6,342	-83.673%
2025-08-28	5.1100	5.2500	5.0500	5.2500	+5.000%	435	6,342	-84.762%
2025-08-27	4.8000	5.0200	4.6500	5.0000	-3.846%	141	6,521	-84.000%
2025-08-26	5.0000	5.2000	4.9100	5.2000	-0.192%	101	6,439	-84.615%
2025-08-25	5.2000	5.3000	5.1500	5.2100	-4.404%	145	6,377	-84.645%
2025-08-22	5.3400	5.4500	5.2500	5.4500	+3.810%	248	6,289	-85.321%
2025-08-21	5.3000	5.3000	5.0000	5.2500	-2.778%	44	6,330	-84.762%
2025-08-20	5.3000	5.4000	5.2000	5.4000	+1.504%	13	6,294	-85.185%
2025-08-19	5.2000	5.3500	5.2000	5.3200	+4.110%	103	6,283	-84.962%
2025-08-18	5.2000	5.2000	5.0500	5.1100	-0.777%	76	6,288	-84.344%
2025-08-15	5.2500	5.2500	5.0500	5.1500	-3.738%	184	6,216	-84.466%
2025-08-14	5.7000	5.7000	5.2300	5.3500	-6.140%	396	6,064	-85.047%
2025-08-13	5.7000	5.9000	5.5300	5.7000	+5.556%	181	5,746	-85.965%
2025-08-12	5.5000	5.5500	5.3000	5.4000	-6.087%	128	5,751	-85.185%
2025-08-11	5.6000	5.9000	5.5500	5.7500	+1.770%	75	5,641	-86.087%
2025-08-08	5.7500	6.5500	5.5800	5.6500	-4.075%	790	5,621	-85.841%
2025-08-07	6.1300	6.1500	5.8900	5.8900	-1.833%	27	5,535	-86.418%
2025-08-06	6.1100	6.2100	5.8500	6.0000	-4.762%	165	5,513	-86.667%
2025-08-05	6.0900	6.4500	6.0900	6.3000	+1.124%	73	5,386	-87.302%
2025-08-04	6.1000	6.8700	6.1000	6.2300	+1.964%	51	5,384	-87.159%
2025-08-01	5.9500	6.2500	5.9500	6.1100	+5.345%	273	5,362	-86.907%
2025-07-31	5.7400	5.9000	5.6500	5.8000	+4.693%	94	5,339	-86.207%
2025-07-30	5.5000	5.7000	5.4000	5.5400	-6.261%	481	5,319	-85.560%
2025-07-29	5.4500	5.9100	5.4500	5.9100	+13.654%	449	5,366	-86.464%
2025-07-28	5.3500	5.3500	5.2000	5.2000	-3.166%	158	5,238	-84.615%
2025-07-25	5.2000	5.5000	5.2000	5.3700	+5.294%	165	5,140	-85.102%
2025-07-24	5.1000	5.3500	5.1000	5.1000	-4.673%	133	5,148	-84.314%
2025-07-23	5.3500	5.3500	5.0500	5.3500	-4.635%	106	5,066	-85.047%
2025-07-22	5.3600	5.6100	5.3600	5.6100	+3.889%	46	5,005	-85.740%
2025-07-21	5.4000	5.5500	5.3800	5.4000	+5.058%	1,003	4,993	-85.185%
2025-07-18	5.1500	5.1500	5.0200	5.1400	+1.782%	22	5,788	-84.436%
2025-07-17	5.0500	5.1800	4.9500	5.0500	+1.610%	89	5,786	-84.158%
2025-07-16	5.2300	5.2500	4.8000	4.9700	-1.584%	66	5,795	-83.903%
2025-07-15	5.1500	5.1900	4.9500	5.0500	-3.810%	91	5,758	-84.158%
2025-07-14	5.2500	5.3000	5.0500	5.2500	-0.943%	1,944	5,713	-84.762%
2025-07-11	5.4700	5.4700	5.3000	5.3000	-8.621%	61	6,010	-84.906%
2025-07-10	5.6500	5.8000	5.6100	5.8000	+0.870%	13	5,961	-86.207%
2025-07-09	5.5700	5.8000	5.5100	5.7500	+5.505%	64	5,958	-86.087%
2025-07-08	5.3000	5.5000	5.2500	5.4500	-1.802%	280	5,907	-85.321%
2025-07-07	5.7500	5.7500	5.4000	5.5500	-8.264%	287	5,736	-85.586%
2025-07-03	6.0200	6.1400	5.9000	6.0500	-2.889%	102	5,750	-86.777%
2025-07-02	6.0400	6.2300	6.0100	6.2300	-5.606%	107	5,750	-87.159%
2025-07-01	6.6100	6.6300	6.4000	6.6000	+2.326%	82	5,800	-87.879%
2025-06-30	6.2500	6.6500	6.2500	6.4500	+5.220%	127	5,865	-87.597%
2025-06-27	6.2000	6.4500	6.0500	6.1300	-3.465%	208	5,766	-86.949%
2025-06-26	6.3000	6.4000	6.1500	6.3500	+1.926%	145	5,771	-87.402%
2025-06-25	6.0400	6.2300	5.9500	6.2300	-0.638%	64	5,712	-87.159%
2025-06-24	5.8500	6.2700	5.8500	6.2700	+4.153%	355	5,690	-87.241%
2025-06-23	6.2000	6.4000	6.0200	6.0200	-0.496%	63	5,381	-86.711%
2025-06-20	5.9300	6.1200	5.7800	6.0500	-1.305%	64	5,345	-86.777%
2025-06-18	6.4500	6.4600	6.0000	6.1300	-2.698%	75	5,286	-86.949%
2025-06-17	5.9300	6.3000	5.8500	6.3000	+9.565%	589	5,286	-87.302%
2025-06-16	6.0700	6.0700	5.7500	5.7500	-5.738%	891	4,817	-86.087%
2025-06-13	6.4500	6.4500	5.9000	6.1000	-7.295%	172	4,204	-86.885%
2025-06-12	6.5500	6.5800	6.3600	6.5800	+7.869%	37	4,239	-87.842%
2025-06-11	6.0100	6.2500	6.0100	6.1000	+1.329%	72	4,211	-86.885%
2025-06-10	6.2000	6.2000	6.0200	6.0200	+1.176%	20	4,171	-86.711%
2025-06-09	5.9000	5.9500	5.8000	5.9500	-0.502%	83	4,164	-86.555%
2025-06-06	6.1500	6.1500	5.9400	5.9800	-6.563%	50	4,103	-86.622%
2025-06-05	6.6500	6.8000	6.4000	6.4000	-2.439%	334	4,089	-87.500%
2025-06-04	6.2400	6.6200	6.2400	6.5600	+11.186%	164	3,820	-87.805%
2025-06-03	6.1500	6.1500	5.8500	5.9000	-0.840%	82	3,938	-86.441%
2025-06-02	6.0600	6.2000	5.8300	5.9500	-7.031%	111	3,976	-86.555%
2025-05-30	6.3600	6.6000	6.2500	6.4000	-0.775%	174	3,982	-87.500%
2025-05-29	6.3500	6.5000	6.3500	6.4500	+4.878%	39	3,979	-87.597%
2025-05-28	6.1900	6.2000	6.0800	6.1500	-3.605%	14	3,949	-86.992%
2025-05-27	6.2000	6.5000	6.1400	6.3800	+8.136%	1,050	3,942	-87.461%
2025-05-23	6.0000	6.0000	5.8400	5.9000	+1.549%	132	3,307	-86.441%
2025-05-22	5.4000	5.9000	5.4000	5.8100	+1.751%	97	3,307	-86.231%
2025-05-21	5.9200	6.0500	5.4500	5.7100	-8.640%	502	3,272	-85.989%
2025-05-20	6.3000	6.3000	6.1000	6.2500	-2.950%	32	3,411	-87.200%
2025-05-19	6.0000	6.5000	5.9000	6.4400	-3.881%	382	3,394	-87.578%
2025-05-16	7.0500	7.0500	6.6500	6.7000	+1.515%	132	3,267	-88.060%
2025-05-15	6.7000	6.8500	6.4700	6.6000	+3.125%	97	3,202	-87.879%
2025-05-14	6.4200	6.5100	6.3700	6.4000	+0.787%	311	3,151	-87.500%
2025-05-13	6.6000	6.6000	6.3500	6.3500	-5.926%	97	3,077	-87.402%
2025-05-12	6.8300	6.9700	6.7000	6.7500	-6.250%	150	3,035	-88.148%
2025-05-09	7.0500	7.2000	7.0500	7.2000	-1.099%	108	2,934	-88.889%
2025-05-08	7.5500	7.5500	7.2500	7.2800	-2.933%	48	2,883	-89.011%
2025-05-07	7.6500	7.7500	7.5000	7.5000	+3.448%	27	2,837	-89.333%
2025-05-06	7.0500	7.3200	7.0000	7.2500	+2.401%	40	2,827	-88.966%
2025-05-05	7.0800	7.2500	7.0800	7.0800	-4.582%	25	2,859	-88.701%
2025-05-02	7.4000	7.4500	7.3000	7.4200	-4.750%	176	2,844	-89.218%
2025-05-01	7.7500	7.9000	7.7500	7.7900	-7.041%	24	2,762	-89.730%
2025-04-30	8.3000	8.4200	8.3000	8.3800	-2.558%	104	2,738	-90.453%
2025-04-29	8.3600	8.6500	8.2400	8.6000	+2.748%	19	2,792	-90.698%
2025-04-28	8.2000	8.3700	8.1500	8.3700	+2.198%	109	2,800	-90.442%
2025-04-25	8.2300	8.2500	8.1700	8.1900	+2.375%	38	2,707	-90.232%
2025-04-24	7.8500	8.0000	7.5500	8.0000	+5.680%	84	2,710	-90.000%
2025-04-23	8.2000	8.2200	7.4500	7.5700	+5.139%	118	2,719	-89.432%
2025-04-22	7.5500	7.5500	7.1000	7.2000	+2.128%	565	2,746	-88.889%
2025-04-21	7.3500	7.4500	7.0500	7.0500	-7.843%	104	2,793	-88.652%
2025-04-17	7.9300	7.9600	7.5000	7.6500	-5.556%	150	2,774	-89.542%
2025-04-16	7.9700	8.1000	7.7500	8.1000	+0.746%	92	2,774	-90.123%
2025-04-15	8.0000	8.2100	7.6500	8.0400	-0.495%	45	2,817	-90.050%
2025-04-14	8.2000	8.2000	7.7500	8.0800	+2.930%	59	2,777	-90.099%
2025-04-11	7.4000	8.2500	7.2500	7.8500	+1.948%	416	2,768	-89.809%
2025-04-10	8.0200	8.3000	7.7000	7.7000	-8.224%	348	2,587	-89.610%
2025-04-09	8.0000	8.3900	7.5300	8.3900	+4.224%	149	2,292	-90.465%
2025-04-08	8.4000	9.0000	8.0500	8.0500	-9.551%	84	2,206	-90.062%
2025-04-07	9.6000	9.6000	8.5800	8.9000	-14.505%	79	2,129	-91.011%
2025-04-04	10.5000	10.8800	10.1500	10.4100	+7.876%	302	2,079	-92.315%
2025-04-03	9.7900	9.9000	9.6500	9.6500	+8.427%	17	2,026	-91.710%
2025-04-02	9.7700	9.7700	8.9000	8.9000	-5.520%	3	2,016	-91.011%
2025-04-01	9.3500	9.5000	9.3500	9.4200	+4.667%	496	2,019	-91.507%
2025-03-31	9.5000	9.5000	9.0000	9.0000	+2.273%	4	1,789	-91.111%
2025-03-28	8.7000	8.8000	8.7000	8.8000	+6.409%	22	1,785	-90.909%
2025-03-27	8.3000	8.3000	8.2500	8.2700	-2.130%	10	1,796	-90.326%
2025-03-26	8.4500	8.4500	8.4500	8.4500	-4.520%	1	1,788	-90.533%
2025-03-25	8.6000	8.8500	8.5500	8.8500	+2.312%	13	1,787	-90.960%
2025-03-24	9.0500	9.0500	8.5900	8.6500	-6.989%	21	1,780	-90.751%
2025-03-21	9.6500	9.7000	9.1800	9.3000	-4.615%	46	1,772	-91.398%
2025-03-20	10.0400	10.0700	9.6600	9.7500	+4.839%	35	1,751	-91.795%
2025-03-19	9.3000	9.3000	9.3000	9.3000	0.000%	1	1,758	-91.398%
2025-03-18	9.2400	9.3000	9.2300	9.3000	-4.124%	4	1,757	-91.398%
2025-03-17	9.4400	9.7000	9.4000	9.7000	+5.092%	8	1,761	-91.753%
2025-03-14	9.1200	9.2300	9.1200	9.2300	+1.989%	8	1,765	-91.333%
2025-03-13	9.0000	9.0500	8.8500	9.0500	0.000%	10	2,120	-91.160%
2025-03-12	8.9500	9.0500	8.9500	9.0500	-2.793%	3	2,120	-91.160%
2025-03-11	9.5000	9.5500	9.2500	9.3100	-3.021%	392	2,119	-91.407%
2025-03-10	9.7500	9.7500	9.6000	9.6000	+5.960%	8	1,737	-91.667%
2025-03-07	9.7200	9.7900	9.0600	9.0600	-8.485%	12	1,737	-91.170%
2025-03-06	9.4500	9.9000	9.4500	9.9000	+2.273%	40	1,764	-91.919%
2025-03-05	9.6500	9.6800	9.6100	9.6800	-3.968%	3	1,764	-91.736%
2025-03-04	10.8000	11.0200	10.0800	10.0800	-6.494%	11	1,764	-92.063%
2025-03-03	10.5000	10.7800	10.5000	10.7800	+10.564%	18	1,767	-92.579%
2025-02-28	9.8500	9.9900	9.6000	9.7500	+2.957%	40	1,761	-91.795%
2025-02-27	9.7000	9.7000	9.4500	9.4700	-3.955%	69	1,772	-91.552%
2025-02-26	9.7000	9.9000	9.7000	9.8600	+1.649%	11	1,840	-91.886%
2025-02-25	9.5000	9.7000	9.3500	9.7000	+8.380%	47	1,840	-91.753%
2025-02-24	9.0500	9.0500	8.9500	8.9500	-0.334%	2	1,874	-91.061%
2025-02-21	9.0000	9.3500	8.9000	8.9800	+3.576%	158	1,872	-91.091%
2025-02-20	8.6700	8.7100	8.5900	8.6700	+0.814%	119	1,934	-90.773%
2025-02-19	8.4000	8.6000	8.3000	8.6000	+2.259%	30	1,820	-90.698%
2025-02-18	8.7000	8.7500	8.4100	8.4100	-5.823%	107	1,801	-90.488%
2025-02-14	9.1000	9.2000	8.9300	8.9300	+2.057%	10	1,806	-91.041%
2025-02-13	8.5000	8.7500	8.4500	8.7500	+8.561%	152	1,796	-90.857%
2025-02-12	7.8500	8.1500	7.7500	8.0600	-5.176%	52	1,796	-90.074%