Dark

TLT20270115C89
TLT Jan 15 2027 89.00 Call (TLT270115C00089000)
option OPRA

EOD

Aug 5, 2026

0.6500+6.557%(+0.0400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6200	0.6600	0.6200	0.6500	+6.557%	22	8,371	0.000%
2026-08-04	0.6200	0.6200	0.6000	0.6100	+1.667%	16	8,495	+6.557%
2026-08-03	0.5500	0.6000	0.5500	0.6000	+11.111%	39	8,497	+8.333%
2026-07-31	0.5400	0.5400	0.5000	0.5400	-11.475%	671	8,500	+20.370%
2026-07-30	0.6300	0.6300	0.6100	0.6100	-1.613%	115	8,496	+6.557%
2026-07-29	0.8300	0.8300	0.6200	0.6200	-23.457%	4,032	8,581	+4.839%
2026-07-28	0.8200	0.8400	0.8000	0.8100	-1.220%	13	7,779	-19.753%
2026-07-27	0.7900	0.8200	0.7800	0.8200	+3.797%	14	7,771	-20.732%
2026-07-24	0.7900	0.8300	0.7900	0.7900	-2.469%	104	7,772	-17.722%
2026-07-23	0.6400	0.8100	0.6400	0.8100	+2.532%	39	7,841	-19.753%
2026-07-22	0.7900	0.8000	0.7900	0.7900	+2.597%	18	7,856	-17.722%
2026-07-21	0.7500	0.7700	0.7400	0.7700	-4.938%	10	7,855	-15.584%
2026-07-20	0.7800	0.8100	0.7800	0.8100	-13.830%	93	7,849	-19.753%
2026-07-17	0.9400	0.9700	0.9400	0.9400	+16.049%	128	7,809	-30.851%
2026-07-16	0.7900	0.8200	0.7900	0.8100	-5.814%	8	7,810	-19.753%
2026-07-15	0.8700	0.8700	0.8600	0.8600	-4.444%	9	7,809	-24.419%
2026-07-14	0.9000	0.9200	0.9000	0.9000	-1.099%	16	7,802	-27.778%
2026-07-13	0.9200	0.9300	0.9000	0.9100	-6.186%	21	7,803	-28.571%
2026-07-10	0.9700	0.9900	0.9300	0.9700	-3.960%	170	7,784	-32.990%
2026-07-09	0.9500	1.0100	0.9200	1.0100	+9.783%	996	7,769	-35.644%
2026-07-08	0.9700	0.9700	0.9200	0.9200	-9.804%	147	7,241	-29.348%
2026-07-07	1.0600	1.0900	1.0200	1.0200	-12.821%	61	7,227	-36.275%
2026-07-06	1.2000	1.2000	1.1700	1.1700	-2.500%	85	7,213	-44.444%
2026-07-02	1.2000	1.2600	1.2000	1.2000	-7.692%	161	7,319	-45.833%
2026-07-01	1.3400	1.3400	1.3000	1.3000	-22.156%	156	7,319	-50.000%
2026-06-30	1.6900	1.6900	1.6700	1.6700	-8.743%	3	7,467	-61.078%
2026-06-29	1.8300	1.8300	1.8300	1.8300	-12.019%	1	7,470	-64.481%
2026-06-25	2.0800	2.0800	2.0800	2.0800	+6.122%	1	7,470	-68.750%
2026-06-24	1.8300	1.9600	1.8300	1.9600	+26.452%	55	7,470	-66.837%
2026-06-23	1.5700	1.5700	1.5500	1.5500	+3.333%	4	7,471	-58.065%
2026-06-22	1.5500	1.5500	1.4900	1.5000	-21.875%	36	7,470	-56.667%
2026-06-18	2.0000	2.0000	1.9000	1.9200	+12.281%	67	7,478	-66.146%
2026-06-17	1.6700	1.7100	1.6600	1.7100	+2.395%	62	7,478	-61.988%
2026-06-16	1.5800	1.7000	1.5800	1.6700	+9.150%	25	7,478	-61.078%
2026-06-15	1.6300	1.6300	1.5200	1.5300	-9.467%	21	7,464	-57.516%
2026-06-11	1.4600	1.6900	1.4300	1.6900	+21.583%	141	7,464	-61.538%
2026-06-10	1.4600	1.4600	1.3900	1.3900	-7.333%	10	7,365	-53.237%
2026-06-09	1.4400	1.5000	1.4300	1.5000	+7.143%	11	7,366	-56.667%
2026-06-08	1.5000	1.5000	1.4000	1.4000	-7.285%	86	7,363	-53.571%
2026-06-05	1.3600	1.5100	1.3600	1.5100	-1.948%	126	7,328	-56.954%
2026-06-04	1.5600	1.5700	1.5400	1.5400	+1.316%	23	7,360	-57.792%
2026-06-03	1.5100	1.5200	1.5100	1.5200	-5.590%	13	7,367	-57.237%
2026-06-02	1.6900	1.6900	1.6000	1.6100	+3.205%	16	7,362	-59.627%
2026-06-01	1.5500	1.5600	1.5500	1.5600	-2.500%	9	7,368	-58.333%
2026-05-29	1.6200	1.6200	1.6000	1.6000	-3.614%	2	7,371	-59.375%
2026-05-28	1.6300	1.6700	1.6100	1.6600	+7.792%	601	7,370	-60.843%
2026-05-27	1.5800	1.5800	1.5300	1.5400	-0.645%	3	7,037	-57.792%
2026-05-26	1.6100	1.6100	1.5400	1.5500	+8.392%	84	7,035	-58.065%
2026-05-22	1.4900	1.4900	1.3600	1.4300	-2.055%	394	6,986	-54.545%
2026-05-21	1.3000	1.4600	1.3000	1.4600	+16.800%	41	6,671	-55.479%
2026-05-20	1.2500	1.2500	1.2500	1.2500	+2.459%	20	6,671	-48.000%
2026-05-19	1.2100	1.2700	1.1700	1.2200	-7.576%	29	6,672	-46.721%
2026-05-18	1.2900	1.3200	1.2900	1.3200	-0.752%	52	6,672	-50.758%
2026-05-15	1.3100	1.3300	1.2900	1.3300	-13.072%	156	6,672	-51.128%
2026-05-14	1.6000	1.6100	1.5300	1.5300	+2.685%	22	6,665	-57.516%
2026-05-13	1.4900	1.5300	1.4800	1.4900	-2.614%	131	6,656	-56.376%
2026-05-12	1.5700	1.5700	1.4800	1.5300	-10.000%	57	6,656	-57.516%
2026-05-11	1.8300	1.8300	1.7000	1.7000	-10.053%	141	6,656	-61.765%
2026-05-08	1.9500	2.0200	1.8700	1.8900	-5.970%	488	6,411	-65.608%
2026-05-07	2.0100	2.0100	2.0100	2.0100	-1.951%	1	6,342	-67.662%
2026-05-06	2.0400	2.0600	2.0400	2.0500	+14.525%	176	6,345	-68.293%
2026-05-05	1.7300	1.7900	1.7300	1.7900	+6.548%	291	6,231	-63.687%
2026-05-04	1.7900	1.8100	1.6400	1.6800	-11.111%	348	6,068	-61.310%
2026-05-01	1.8100	1.9300	1.7800	1.8900	+9.884%	2,861	3,403	-65.608%
2026-04-30	1.8600	1.8600	1.7200	1.7200	-7.027%	503	3,403	-62.209%
2026-04-29	1.8800	1.8800	1.8300	1.8500	-5.128%	10	3,005	-64.865%
2026-04-28	1.9500	1.9900	1.9300	1.9500	-3.465%	53	3,001	-66.667%
2026-04-27	2.0600	2.0700	1.9800	2.0200	-10.222%	24	3,001	-67.822%
2026-04-24	2.1500	2.2500	2.1500	2.2500	-3.846%	15	3,011	-71.111%
2026-04-23	2.3400	2.3400	2.3400	2.3400	+0.862%	2	3,013	-72.222%
2026-04-22	2.4500	2.4500	2.3200	2.3200	+3.111%	17	3,013	-71.983%
2026-04-21	2.2500	2.2500	2.2500	2.2500	-5.462%	4	3,015	-71.111%
2026-04-20	2.3800	2.3800	2.3800	2.3800	-0.833%	2	3,015	-72.689%
2026-04-17	2.4300	2.4300	2.4000	2.4000	+10.092%	2	3,015	-72.917%
2026-04-16	2.3900	2.3900	2.1800	2.1800	-12.450%	10	3,015	-70.183%
2026-04-15	2.4900	2.4900	2.4900	2.4900	+1.633%	2	3,013	-73.896%
2026-04-14	2.3600	2.4500	2.3600	2.4500	+0.823%	6	3,013	-73.469%
2026-04-13	2.3900	2.4300	2.3800	2.4300	+3.404%	8	3,012	-73.251%
2026-04-10	2.4300	2.4300	2.3500	2.3500	-4.082%	302	3,016	-72.340%
2026-04-09	2.5500	2.5500	2.4500	2.4500	-9.259%	16	3,015	-73.469%
2026-04-08	2.8400	2.8400	2.7000	2.7000	+7.570%	75	3,017	-75.926%
2026-04-07	2.5100	2.5100	2.5100	2.5100	-7.037%	2	3,020	-74.104%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-2.527%	1	3,020	-75.926%
2026-04-02	2.6100	2.8600	2.6100	2.7700	0.000%	86	3,007	-76.534%
2026-04-01	2.7700	2.8000	2.7200	2.7700	-6.102%	64	3,007	-76.534%
2026-03-31	2.9500	2.9500	2.9500	2.9500	-3.279%	40	3,010	-77.966%
2026-03-30	2.9400	3.0500	2.9300	3.0500	+16.858%	30	3,050	-78.689%
2026-03-27	2.6200	2.7700	2.6000	2.6100	-8.421%	513	3,039	-75.096%
2026-03-26	2.8400	2.8500	2.8400	2.8500	-5.000%	4	3,078	-77.193%
2026-03-25	3.0100	3.1000	3.0000	3.0000	+9.489%	294	3,076	-78.333%
2026-03-24	2.7400	2.7400	2.7400	2.7400	-6.485%	5	3,259	-76.277%
2026-03-23	2.8500	3.0300	2.8500	2.9300	+1.384%	13	3,261	-77.816%
2026-03-20	3.1000	3.1000	2.8100	2.8900	-12.952%	316	3,256	-77.509%
2026-03-19	3.0500	3.3500	3.0500	3.3200	+8.852%	45	3,410	-80.422%
2026-03-18	3.1500	3.2500	3.0500	3.0500	-8.133%	106	3,452	-78.689%
2026-03-17	3.2800	3.3300	3.2600	3.3200	+0.606%	30	3,537	-80.422%
2026-03-16	3.3100	3.3100	3.2800	3.3000	+4.762%	152	3,557	-80.303%
2026-03-13	3.2500	3.2500	3.0500	3.1500	-7.353%	39	3,700	-79.365%
2026-03-12	3.2000	3.4000	3.2000	3.4000	+2.719%	82	3,666	-80.882%
2026-03-11	3.5000	3.5000	3.2500	3.3100	-9.315%	81	3,663	-80.363%
2026-03-10	3.8000	3.8000	3.6000	3.6500	-9.877%	132	3,598	-82.192%
2026-03-09	3.7000	4.0500	3.6500	4.0500	+8.000%	80	3,542	-83.951%
2026-03-06	3.6700	3.8900	3.5000	3.7500	-0.794%	439	3,821	-82.667%
2026-03-05	3.6500	3.8500	3.6000	3.7800	-2.073%	434	3,534	-82.804%
2026-03-04	4.0000	4.0700	3.8600	3.8600	-6.763%	130	3,555	-83.161%
2026-03-03	3.9000	4.3300	3.9000	4.1400	-1.429%	479	3,477	-84.300%
2026-03-02	4.3500	4.3500	4.1700	4.2000	-11.579%	221	3,427	-84.524%
2026-02-27	4.5500	4.7500	4.5500	4.7500	+9.195%	26	3,375	-86.316%
2026-02-26	4.3000	4.3500	4.3000	4.3500	+1.163%	125	3,399	-85.057%
2026-02-25	4.2000	4.3000	4.1500	4.3000	-1.149%	41	3,291	-84.884%
2026-02-24	4.4000	4.4000	4.3500	4.3500	+1.163%	69	3,291	-85.057%
2026-02-23	4.1500	4.3500	4.1500	4.3000	+7.500%	125	3,288	-84.884%
2026-02-20	4.2500	4.2500	3.9700	4.0000	-6.977%	68	3,313	-83.750%
2026-02-19	4.1700	4.3100	4.1700	4.3000	-0.922%	32	3,251	-84.884%
2026-02-18	4.4500	4.5000	4.3000	4.3400	-4.615%	128	3,230	-85.023%
2026-02-17	4.5200	4.6700	4.5200	4.5500	+2.709%	266	3,119	-85.714%
2026-02-13	4.4600	4.5500	4.4000	4.4300	+2.546%	371	3,262	-85.327%
2026-02-12	3.8300	4.3200	3.8300	4.3200	+21.690%	330	3,262	-84.954%
2026-02-11	3.6000	3.6600	3.5500	3.5500	-6.579%	348	3,171	-81.690%
2026-02-10	3.7200	3.8400	3.7200	3.8000	+19.122%	96	2,904	-82.895%
2026-02-09	3.2900	3.2900	3.1900	3.1900	-4.776%	8	2,864	-79.624%
2026-02-06	3.3000	3.4000	3.3000	3.3500	-1.471%	23	2,857	-80.597%
2026-02-05	3.0800	3.4000	3.0800	3.4000	+14.478%	327	2,867	-80.882%
2026-02-04	2.9500	2.9700	2.9300	2.9700	-1.000%	11	2,999	-78.114%
2026-02-03	2.8500	3.0000	2.8400	3.0000	0.000%	401	3,006	-78.333%
2026-02-02	2.9600	3.0500	2.9500	3.0000	-4.153%	66	2,808	-78.333%
2026-01-30	3.1300	3.1300	3.1300	3.1300	-3.395%	50	2,749	-79.233%
2026-01-29	3.2400	3.2400	3.2400	3.2400	+1.567%	1	2,699	-79.938%
2026-01-28	3.2000	3.2500	3.1800	3.1900	-4.204%	25	2,850	-79.624%
2026-01-27	3.3900	3.3900	3.3300	3.3300	-5.128%	53	2,835	-80.480%
2026-01-26	3.5500	3.6000	3.4500	3.5100	+2.933%	305	2,887	-81.481%
2026-01-23	3.3000	3.4100	3.3000	3.4100	+5.901%	63	3,180	-80.938%
2026-01-22	3.0900	3.2300	3.0200	3.2200	+3.871%	317	3,145	-79.814%
2026-01-21	3.0700	3.1000	3.0000	3.1000	+1.639%	121	3,344	-79.032%
2026-01-20	3.0500	3.0500	2.9600	3.0500	-10.294%	57	3,385	-78.689%
2026-01-16	3.5100	3.5100	3.3800	3.4000	-5.556%	346	3,134	-80.882%
2026-01-15	3.7500	3.7500	3.6000	3.6000	-1.907%	148	3,134	-81.944%
2026-01-14	3.5600	3.7100	3.5600	3.6700	+6.377%	16	3,011	-82.289%
2026-01-13	3.4500	3.4900	3.4000	3.4500	+1.770%	14	3,009	-81.159%
2026-01-12	3.3500	3.3900	3.2800	3.3900	-1.739%	10	3,019	-80.826%
2026-01-09	3.2000	3.5000	3.2000	3.4500	+6.154%	6	3,010	-81.159%
2026-01-08	3.3000	3.3000	3.2500	3.2500	-9.722%	2	3,004	-80.000%
2026-01-07	3.5400	3.6500	3.4900	3.6000	+10.769%	105	3,004	-81.944%
2026-01-06	3.2500	3.2500	3.2300	3.2500	-4.692%	46	3,101	-80.000%
2026-01-05	3.4100	3.4100	3.4100	3.4100	+2.711%	5	3,069	-80.938%
2026-01-02	3.4800	3.4800	3.3000	3.3200	-3.768%	13	3,064	-80.422%
2025-12-31	3.5100	3.5900	3.3500	3.4500	-4.167%	19	3,056	-81.159%
2025-12-30	3.6000	3.6100	3.5000	3.6000	-5.263%	244	3,056	-81.944%
2025-12-29	3.5500	3.8000	3.5500	3.8000	+5.556%	15	3,096	-82.895%
2025-12-26	3.7500	3.8000	3.5500	3.6000	-5.263%	114	3,098	-81.944%
2025-12-24	3.7500	3.8000	3.7500	3.8000	+5.263%	9	3,147	-82.895%
2025-12-22	3.6000	4.2200	3.6000	3.6100	-1.902%	13	3,147	-81.994%
2025-12-19	3.7200	3.9000	3.6800	3.6800	-8.000%	22	3,143	-82.337%
2025-12-18	3.9000	4.0000	3.9000	4.0000	+5.541%	212	3,158	-83.750%
2025-12-17	3.7900	3.7900	3.7900	3.7900	-1.558%	2	3,356	-82.850%
2025-12-16	3.6000	3.8500	3.6000	3.8500	+2.667%	41	3,355	-83.117%
2025-12-15	3.9000	3.9000	3.6900	3.7500	+2.740%	43	3,368	-82.667%
2025-12-12	3.8000	3.8000	3.6500	3.6500	-13.095%	227	3,380	-82.192%
2025-12-11	4.4500	4.4700	4.2000	4.2000	-2.326%	33	3,285	-84.524%
2025-12-10	4.2400	4.3500	4.2400	4.3000	-0.922%	14	3,285	-84.884%
2025-12-09	4.4500	4.4500	4.2600	4.3400	+2.118%	12	3,271	-85.023%
2025-12-08	4.4000	4.4000	4.1200	4.2500	-4.279%	43	3,261	-84.706%
2025-12-05	4.6500	4.6500	4.3700	4.4400	-4.310%	269	3,229	-85.360%
2025-12-04	4.8000	4.8000	4.6000	4.6400	-5.306%	59	3,052	-85.991%
2025-12-03	4.8500	4.9500	4.7900	4.9000	+3.158%	58	3,002	-86.735%
2025-12-02	4.6000	4.8500	4.6000	4.7500	-0.628%	88	2,992	-86.316%
2025-12-01	4.8700	4.8900	4.7200	4.7800	-10.654%	115	2,910	-86.402%
2025-11-28	5.5700	5.5700	5.3000	5.3500	-4.122%	72	2,838	-87.850%
2025-11-26	5.4000	5.5800	5.4000	5.5800	+1.455%	46	2,767	-88.351%
2025-11-25	5.6400	5.6400	5.5000	5.5000	+1.103%	15	2,767	-88.182%
2025-11-24	5.3200	5.4600	5.2500	5.4400	+5.631%	130	2,772	-88.051%
2025-11-21	5.2200	5.2500	5.1500	5.1500	+0.783%	58	2,705	-87.379%
2025-11-20	5.0500	5.1100	4.9500	5.1100	+2.610%	70	2,707	-87.280%
2025-11-19	5.1000	5.2100	4.9000	4.9800	-0.200%	154	2,711	-86.948%
2025-11-18	5.2000	5.2000	4.9700	4.9900	-1.188%	167	2,795	-86.974%
2025-11-17	4.9600	5.1300	4.9600	5.0500	+2.020%	298	2,755	-87.129%
2025-11-14	5.0000	5.0000	4.8600	4.9500	-6.604%	40	2,461	-86.869%
2025-11-13	5.4500	5.4500	5.3000	5.3000	-5.861%	25	2,434	-87.736%
2025-11-12	5.5200	5.6600	5.5000	5.6300	+1.625%	8	2,429	-88.455%
2025-11-11	5.5600	5.5600	5.5000	5.5400	+5.524%	7	2,428	-88.267%
2025-11-10	5.2500	5.3000	5.2500	5.2500	-2.778%	89	2,429	-87.619%
2025-11-07	5.4000	5.4000	5.4000	5.4000	-1.639%	2	2,345	-87.963%
2025-11-06	5.3500	5.5300	5.3500	5.4900	+8.498%	52	2,343	-88.160%
2025-11-05	5.3800	5.3800	5.0100	5.0600	-12.000%	126	2,378	-87.154%
2025-11-04	5.5500	5.7500	5.5500	5.7500	+5.119%	17	2,273	-88.696%
2025-11-03	5.5800	5.6200	5.4700	5.4700	-5.363%	111	2,307	-88.117%
2025-10-31	5.8800	5.8800	5.7000	5.7800	-5.246%	30	2,307	-88.754%
2025-10-30	5.9100	6.1000	5.9100	6.1000	-3.175%	13	2,327	-89.344%
2025-10-29	6.3400	6.3400	6.3000	6.3000	-7.080%	15	2,338	-89.683%
2025-10-28	6.7700	6.7800	6.7000	6.7800	+2.727%	4	2,333	-90.413%
2025-10-24	6.6000	6.6000	6.6000	6.6000	+1.538%	1	2,335	-90.152%
2025-10-23	6.6000	6.7100	6.5000	6.5000	-5.109%	7	2,334	-90.000%
2025-10-22	6.9500	7.0000	6.8100	6.8500	-0.725%	22	2,340	-90.511%
2025-10-21	6.9000	6.9000	6.9000	6.9000	+5.666%	48	2,337	-90.580%
2025-10-20	6.5000	6.5500	6.5000	6.5300	+1.398%	8	2,370	-90.046%
2025-10-17	6.4400	6.4400	6.4400	6.4400	-1.679%	12	2,368	-89.907%
2025-10-16	6.1500	6.5500	6.1500	6.5500	+6.504%	67	2,380	-90.076%
2025-10-15	6.4000	6.5500	6.1500	6.1500	-3.150%	10	2,381	-89.431%
2025-10-14	6.1500	6.3500	6.1500	6.3500	+7.627%	26	2,374	-89.764%
2025-10-13	5.8300	5.9000	5.7100	5.9000	-4.839%	65	2,387	-88.983%
2025-10-10	5.7800	6.2000	5.7800	6.2000	+10.714%	92	2,430	-89.516%
2025-10-09	5.5500	5.6000	5.4000	5.6000	-1.754%	476	2,457	-88.393%
2025-10-08	6.9500	6.9500	5.7000	5.7000	+2.703%	6	2,086	-88.596%
2025-10-07	5.2700	5.8000	5.2700	5.5500	+5.714%	72	2,037	-88.288%
2025-10-06	5.2500	5.3000	5.1900	5.2500	-4.545%	27	2,037	-87.619%
2025-10-03	5.5200	5.5200	5.5000	5.5000	-0.901%	32	2,029	-88.182%
2025-10-02	5.5500	5.5500	5.5500	5.5500	+1.277%	2	1,997	-88.288%
2025-10-01	5.4500	5.4800	5.4000	5.4800	+1.294%	34	1,999	-88.139%
2025-09-30	5.6900	5.8200	5.3700	5.4100	-4.248%	70	2,012	-87.985%
2025-09-29	5.5200	5.6500	5.5200	5.6500	+6.805%	389	2,044	-88.496%
2025-09-26	5.3200	5.3200	5.2500	5.2900	-1.121%	56	2,051	-87.713%
2025-09-25	5.2600	5.3500	5.2600	5.3500	+1.711%	20	2,064	-87.850%
2025-09-24	5.4500	5.4500	5.2600	5.2600	-2.412%	17	2,074	-87.643%
2025-09-23	5.2200	5.4100	5.1500	5.3900	+5.273%	40	2,079	-87.941%
2025-09-22	5.1900	5.2400	5.1000	5.1200	-3.396%	386	2,075	-87.305%
2025-09-19	5.3300	5.3700	5.2000	5.3000	-4.505%	508	2,064	-87.736%
2025-09-18	5.5400	5.5500	5.4000	5.5500	-7.500%	78	1,567	-88.288%
2025-09-17	6.2500	6.3500	5.9200	6.0000	-4.000%	40	1,531	-89.167%
2025-09-16	6.1000	6.2800	6.1000	6.2500	+1.626%	31	1,531	-89.600%
2025-09-15	6.1900	6.2500	6.1500	6.1500	+3.361%	11	1,551	-89.431%
2025-09-12	5.8400	5.9500	5.7500	5.9500	-4.032%	18	1,560	-89.076%
2025-09-11	6.2000	6.2500	6.1300	6.2000	+2.479%	16	1,558	-89.516%
2025-09-10	5.7100	6.1000	5.7100	6.0500	+6.702%	15	1,564	-89.256%
2025-09-09	5.7700	5.8000	5.6000	5.6700	-5.970%	57	1,552	-88.536%
2025-09-08	5.7700	6.0300	5.7500	6.0300	+9.239%	342	1,515	-89.221%
2025-09-05	5.4600	5.5500	5.3500	5.5200	+12.195%	105	1,411	-88.225%
2025-09-04	4.8100	4.9200	4.8000	4.9200	+2.075%	13	1,350	-86.789%
2025-09-03	4.7500	4.8200	4.7500	4.8200	+12.093%	16	1,349	-86.515%
2025-09-02	4.4000	4.4000	4.3000	4.3000	-6.522%	8	1,333	-84.884%
2025-08-29	4.6000	4.6000	4.6000	4.6000	-1.919%	1	1,325	-85.870%
2025-08-28	4.6900	4.6900	4.6900	4.6900	+1.078%	10	1,325	-86.141%
2025-08-27	4.4000	4.6400	4.4000	4.6400	+3.111%	23	1,325	-85.991%
2025-08-26	4.5100	4.5100	4.5000	4.5000	-7.975%	54	1,390	-85.556%
2025-08-22	4.6000	4.8900	4.6000	4.8900	+6.074%	7	1,390	-86.708%
2025-08-21	4.6100	4.6100	4.6100	4.6100	-4.948%	1	1,395	-85.900%
2025-08-19	4.8300	4.8500	4.8300	4.8500	+2.105%	2	1,396	-86.598%
2025-08-15	4.7500	4.8000	4.7000	4.7500	-5.000%	47	1,395	-86.316%
2025-08-14	5.0100	5.0100	4.9000	5.0000	-6.542%	33	1,359	-87.000%
2025-08-11	5.3500	5.3500	5.3500	5.3500	+0.943%	1	1,373	-87.850%
2025-08-08	5.3500	5.3500	5.1500	5.3000	-9.402%	7	1,374	-87.736%
2025-08-07	5.7000	5.8500	5.7000	5.8500	+0.862%	146	1,373	-88.889%
2025-08-06	5.8000	5.8000	5.8000	5.8000	-0.344%	5	1,299	-88.793%
2025-08-05	5.7000	5.8200	5.7000	5.8200	+0.345%	22	1,304	-88.832%
2025-08-04	5.7000	5.8000	5.7000	5.8000	+0.870%	21	1,283	-88.793%
2025-08-01	5.6000	5.7500	5.6000	5.7500	+8.491%	56	1,262	-88.696%
2025-07-31	5.2000	5.4000	5.2000	5.3000	-3.636%	12	1,247	-87.736%
2025-07-29	4.9300	5.5000	4.9300	5.5000	+14.583%	5	1,243	-88.182%
2025-07-28	4.7500	4.8500	4.7500	4.8000	-3.614%	4	1,245	-86.458%
2025-07-25	4.8800	4.9800	4.8800	4.9800	+7.097%	6	1,243	-86.948%
2025-07-24	4.6000	4.6500	4.6000	4.6500	-3.527%	4	1,238	-86.022%
2025-07-23	4.8000	4.8200	4.7400	4.8200	-2.626%	12	1,239	-86.515%
2025-07-22	4.9500	4.9500	4.9500	4.9500	-0.202%	1	1,229	-86.869%
2025-07-21	5.1500	5.1500	4.9600	4.9600	+9.011%	11	1,230	-86.895%
2025-07-16	4.5500	4.5500	4.5500	4.5500	-1.728%	11	1,223	-85.714%
2025-07-15	5.0000	5.0000	4.6300	4.6300	-5.317%	15	1,212	-85.961%
2025-07-14	4.8000	4.9500	4.7200	4.8900	-3.168%	52	1,206	-86.708%
2025-07-11	5.1000	5.1000	5.0500	5.0500	-6.827%	7	1,162	-87.129%
2025-07-10	5.3500	5.4200	5.1600	5.4200	+2.264%	15	1,155	-88.007%
2025-07-09	5.1700	5.3000	5.1700	5.3000	+5.368%	2	1,162	-87.736%
2025-07-08	4.8500	5.0300	4.8500	5.0300	-2.896%	73	1,161	-87.078%
2025-07-07	5.4500	5.4500	5.0100	5.1800	-7.168%	75	1,220	-87.452%
2025-07-03	5.6500	5.6500	5.5500	5.5800	-2.105%	35	1,164	-88.351%
2025-07-02	5.7100	5.7200	5.7000	5.7000	-5.785%	51	1,164	-88.596%
2025-07-01	6.2000	6.2000	6.0500	6.0500	-0.329%	57	1,203	-89.256%
2025-06-30	5.9000	6.1000	5.9000	6.0700	+2.881%	133	1,207	-89.292%
2025-06-27	5.8300	6.0500	5.8300	5.9000	+1.549%	115	1,143	-88.983%
2025-06-26	5.7000	5.8400	5.7000	5.8100	+6.216%	11	1,092	-88.812%
2025-06-25	5.6200	5.6200	5.4700	5.4700	-5.527%	40	1,091	-88.117%
2025-06-24	5.7900	5.7900	5.7900	5.7900	+3.393%	5	1,072	-88.774%
2025-06-23	5.9000	5.9700	5.6000	5.6000	+0.358%	48	1,072	-88.393%
2025-06-20	5.6000	5.6000	5.5800	5.5800	-2.957%	4	1,073	-88.351%
2025-06-18	6.0500	6.0500	5.7500	5.7500	+0.877%	56	1,090	-88.696%
2025-06-17	5.7000	5.7000	5.7000	5.7000	+7.547%	2	1,090	-88.596%
2025-06-16	5.5000	5.5500	5.3000	5.3000	-7.180%	15	1,090	-87.736%
2025-06-13	5.9500	5.9500	5.6000	5.7100	-6.393%	10	1,097	-88.616%
2025-06-12	5.9500	6.1000	5.9500	6.1000	+7.774%	2	1,094	-89.344%
2025-06-11	5.7500	5.7500	5.6600	5.6600	-2.414%	3	1,096	-88.516%
2025-06-10	5.8000	5.8000	5.8000	5.8000	+3.571%	2	1,094	-88.793%
2025-06-09	5.5500	5.6000	5.5500	5.6000	-0.885%	2	1,092	-88.393%
2025-06-06	6.0000	6.0000	5.6500	5.6500	-7.980%	6	1,090	-88.496%
2025-06-04	5.8000	6.1500	5.8000	6.1400	+10.432%	30	1,087	-89.414%
2025-06-03	5.5500	5.5600	5.5500	5.5600	-2.456%	17	1,112	-88.309%
2025-06-02	5.7500	5.7500	5.7000	5.7000	-5.000%	7	1,095	-88.596%
2025-05-30	5.9500	6.0200	5.9000	6.0000	-0.662%	40	1,095	-89.167%
2025-05-29	5.9000	6.0700	5.9000	6.0400	+0.667%	41	1,094	-89.238%
2025-05-27	5.9300	6.0000	5.9100	6.0000	+9.091%	8	1,084	-89.167%
2025-05-23	5.5000	5.5000	5.5000	5.5000	0.000%	4	1,089	-88.182%
2025-05-22	5.1700	5.5000	5.1300	5.5000	+2.804%	65	1,089	-88.182%
2025-05-21	5.6400	5.6400	5.2800	5.3500	-7.759%	44	1,104	-87.850%
2025-05-20	5.9000	5.9000	5.8000	5.8000	-3.654%	6	1,088	-88.793%
2025-05-19	5.8000	6.0200	5.8000	6.0200	-4.444%	10	1,082	-89.203%
2025-05-16	6.3000	6.3000	6.3000	6.3000	0.000%	2	1,078	-89.683%
2025-05-15	6.1100	6.3000	6.1000	6.3000	+4.132%	208	1,078	-89.683%
2025-05-14	6.0700	6.2100	6.0000	6.0500	-0.820%	43	890	-89.256%
2025-05-13	6.1000	6.1000	6.1000	6.1000	-3.175%	11	860	-89.344%
2025-05-12	6.5000	6.5000	6.3000	6.3000	-8.029%	18	866	-89.683%
2025-05-09	6.8000	6.9000	6.8000	6.8500	+2.239%	20	858	-90.511%
2025-05-08	6.7700	6.7700	6.7000	6.7000	-6.944%	5	858	-90.299%
2025-05-07	7.2500	7.2500	7.2000	7.2000	+2.857%	2	857	-90.972%
2025-05-06	6.6200	7.0000	6.6100	7.0000	+4.478%	6	859	-90.714%
2025-05-05	6.7800	6.9500	6.7000	6.7000	-3.458%	11	861	-90.299%
2025-05-02	7.0000	7.0000	6.9400	6.9400	-5.707%	60	854	-90.634%
2025-05-01	7.8200	7.8200	7.3000	7.3600	-5.641%	3	868	-91.168%
2025-04-30	8.1000	8.1000	7.8000	7.8000	-4.294%	30	867	-91.667%
2025-04-29	8.0200	8.1500	8.0200	8.1500	+4.487%	3	856	-92.025%
2025-04-28	7.8000	7.8000	7.8000	7.8000	+0.906%	1	857	-91.667%
2025-04-25	7.8400	7.8400	7.7300	7.7300	+1.711%	30	856	-91.591%
2025-04-24	7.2800	7.6500	7.2800	7.6000	-0.654%	25	850	-91.447%
2025-04-23	7.6500	7.6500	7.6500	7.6500	+11.842%	10	836	-91.503%
2025-04-22	6.8400	6.8400	6.8400	6.8400	+2.090%	1	826	-90.497%
2025-04-21	7.0000	7.0000	6.7000	6.7000	-10.188%	4	826	-90.299%
2025-04-17	7.4600	7.4600	7.4600	7.4600	-3.117%	30	825	-91.287%
2025-04-15	7.7000	7.7000	7.7000	7.7000	+1.316%	2	825	-91.558%
2025-04-14	7.5000	7.6000	7.3500	7.6000	+6.294%	15	825	-91.447%
2025-04-11	7.1500	7.1500	7.1500	7.1500	-4.027%	2	817	-90.909%
2025-04-10	7.6500	7.6500	7.4500	7.4500	-8.025%	4	818	-91.275%
2025-04-09	7.3400	8.1000	7.2800	8.1000	+3.846%	161	814	-91.975%
2025-04-08	8.1000	8.1500	7.5500	7.8000	-5.911%	124	678	-91.667%
2025-04-07	9.1800	9.1800	8.2800	8.2900	-19.903%	14	580	-92.159%
2025-04-04	9.9500	10.3500	9.6000	10.3500	+15.000%	88	586	-93.720%
2025-04-03	9.2600	9.3000	9.0000	9.0000	+2.857%	59	582	-92.778%
2025-04-02	9.3500	9.3500	8.7500	8.7500	-4.057%	12	630	-92.571%
2025-04-01	9.0000	9.1200	9.0000	9.1200	+7.168%	5	630	-92.873%
2025-03-31	8.6000	8.6000	8.5100	8.5100	+9.103%	15	629	-92.362%
2025-03-27	7.8000	7.8500	7.8000	7.8000	-2.500%	9	633	-91.667%
2025-03-26	8.0000	8.0000	8.0000	8.0000	-2.439%	5	628	-91.875%
2025-03-24	8.0500	8.2000	8.0500	8.2000	-8.889%	100	623	-92.073%
2025-03-21	9.0000	9.0000	9.0000	9.0000	0.000%	4	655	-92.778%
2025-03-20	9.0000	9.0000	9.0000	9.0000	+0.784%	1	653	-92.778%
2025-03-19	8.8500	8.9300	8.8500	8.9300	-2.723%	10	654	-92.721%
2025-03-18	8.9000	9.1800	8.9000	9.1800	+0.438%	4	664	-92.919%
2025-03-17	9.0500	9.1500	9.0500	9.1400	+3.864%	7	660	-92.888%
2025-03-14	8.8000	8.8000	8.6500	8.8000	-1.786%	42	665	-92.614%
2025-03-13	8.6000	9.0000	8.6000	8.9600	+2.517%	16	692	-92.746%
2025-03-12	8.7500	8.7500	8.7400	8.7400	-5.514%	2	692	-92.563%
2025-03-11	8.8500	9.2500	8.8500	9.2500	-0.538%	3	690	-92.973%
2025-03-10	9.3000	9.3000	9.3000	9.3000	+5.085%	1	693	-93.011%
2025-03-07	8.9000	8.9000	8.8500	8.8500	-1.885%	224	693	-92.655%
2025-03-06	8.7700	9.0200	8.7700	9.0200	-2.486%	178	696	-92.794%
2025-03-05	9.5000	9.5000	9.1000	9.2500	-11.058%	8	696	-92.973%
2025-03-04	10.4000	10.4000	10.3000	10.4000	0.000%	61	696	-93.750%
2025-03-03	9.2600	10.4000	9.2400	10.4000	+9.474%	56	635	-93.750%
2025-02-28	9.2600	9.5000	9.2600	9.5000	+5.556%	16	683	-93.158%
2025-02-27	9.2500	9.2500	9.0000	9.0000	-4.255%	12	677	-92.778%
2025-02-26	9.2500	9.5500	9.2500	9.4000	+1.622%	92	668	-93.085%
2025-02-25	9.0800	9.4000	8.8500	9.2500	+7.558%	36	741	-92.973%
2025-02-24	8.2000	8.7000	8.2000	8.6000	-2.825%	53	741	-92.442%
2025-02-21	8.3500	8.8500	8.3500	8.8500	+5.483%	142	695	-92.655%
2025-02-20	8.3000	11.0000	8.3000	8.3900	+2.819%	8	680	-92.253%
2025-02-19	7.9500	8.1600	7.8500	8.1600	-1.091%	129	673	-92.034%
2025-02-18	8.3500	8.3500	8.2500	8.2500	-4.070%	42	588	-92.121%
2025-02-14	8.7300	8.7300	8.6000	8.6000	+2.381%	22	599	-92.442%
2025-02-13	8.1200	8.4000	8.0500	8.4000	+13.514%	8	593	-92.262%
2025-02-12	7.6000	7.6000	7.4000	7.4000	-9.756%	4	593	-91.216%
2025-02-11	8.1000	8.2000	8.1000	8.2000	-3.756%	11	595	-92.073%
2025-02-10	8.5500	8.6500	8.5100	8.5200	+0.353%	25	586	-92.371%
2025-02-07	8.5000	8.5000	8.4400	8.4900	-4.607%	14	561	-92.344%
2025-02-06	8.9000	8.9000	8.6000	8.9000	+1.598%	11	564	-92.697%
2025-02-05	8.5000	8.8500	8.5000	8.7600	+16.180%	135	570	-92.580%
2025-02-03	7.9000	8.0500	7.5400	7.5400	-0.920%	44	488	-91.379%
2025-01-31	7.7500	7.7500	7.6100	7.6100	-0.262%	8	458	-91.459%
2025-01-30	7.7000	7.7000	7.6300	7.6300	+1.060%	12	457	-91.481%
2025-01-28	7.5000	7.5600	7.5000	7.5500	-2.329%	4	457	-91.391%
2025-01-27	7.7300	7.7300	7.7300	7.7300	+5.170%	1	455	-91.591%
2025-01-24	7.3100	7.3500	7.3100	7.3500	+0.685%	16	454	-91.156%
2025-01-17	7.5500	7.5500	7.3000	7.3000	+3.546%	56	418	-91.096%
2025-01-15	7.1200	7.1200	7.0500	7.0500	+9.302%	2	418	-90.780%
2025-01-14	6.4000	6.4500	6.4000	6.4500	-7.194%	3	417	-89.922%
2025-01-13	6.9500	6.9500	6.9500	6.9500	+1.757%	1	416	-90.647%
2025-01-10	6.7300	6.9000	6.7300	6.8300	-1.158%	44	415	-90.483%