Dark

TLT20270115C90
TLT Jan 15 2027 90.00 Call (TLT270115C00090000)
option OPRA

EOD

Aug 5, 2026

0.5100+4.082%(+0.0200)2,024

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4900	0.5400	0.4900	0.5100	+4.082%	2,024	87,479	0.000%
2026-08-04	0.4900	0.4900	0.4800	0.4900	+2.083%	294	88,220	+4.082%
2026-08-03	0.4400	0.4800	0.4300	0.4800	+9.091%	4,743	86,165	+6.250%
2026-07-31	0.4800	0.4800	0.4000	0.4400	-12.000%	3,320	86,238	+15.909%
2026-07-30	0.5200	0.5200	0.4900	0.5000	-1.961%	723	85,387	+2.000%
2026-07-29	0.6700	0.6800	0.5100	0.5100	-25.000%	719	85,307	0.000%
2026-07-28	0.6600	0.7000	0.6600	0.6800	0.000%	295	85,289	-25.000%
2026-07-27	0.6900	0.6900	0.6500	0.6800	+4.615%	172	85,315	-25.000%
2026-07-24	0.6700	0.7000	0.6500	0.6500	-1.515%	3,738	85,325	-21.538%
2026-07-23	0.6300	0.6800	0.5900	0.6600	0.000%	2,520	84,036	-22.727%
2026-07-22	0.6500	0.6800	0.6300	0.6600	-1.493%	1,590	85,331	-22.727%
2026-07-21	0.6100	0.6700	0.6000	0.6700	+3.077%	512	85,449	-23.881%
2026-07-20	0.7000	0.7000	0.6400	0.6500	-13.333%	423	85,200	-21.538%
2026-07-17	0.7700	0.8100	0.7500	0.7500	+8.696%	1,020	84,913	-32.000%
2026-07-16	0.6700	0.6900	0.6500	0.6900	-2.817%	667	85,057	-26.087%
2026-07-15	0.7200	0.7300	0.7000	0.7100	-4.054%	497	84,739	-28.169%
2026-07-14	0.7500	0.7900	0.7200	0.7400	-1.333%	1,616	84,406	-31.081%
2026-07-13	0.7600	0.7600	0.7200	0.7500	-6.250%	782	83,912	-32.000%
2026-07-10	0.7800	0.8200	0.7500	0.8000	-3.614%	148	83,435	-36.250%
2026-07-09	0.7800	0.8300	0.7400	0.8300	+6.410%	20,699	83,403	-38.554%
2026-07-08	0.7800	0.8100	0.7500	0.7800	-6.024%	340	76,659	-34.615%
2026-07-07	0.9100	0.9200	0.8300	0.8300	-13.542%	366	76,563	-38.554%
2026-07-06	0.9500	0.9800	0.9300	0.9600	-4.950%	413	76,636	-46.875%
2026-07-02	0.9900	1.0600	0.9700	1.0100	-3.810%	702	76,400	-49.505%
2026-07-01	1.0700	1.1200	1.0300	1.0500	-12.500%	900	76,400	-51.429%
2026-06-30	1.3900	1.3900	1.2000	1.2000	-20.000%	1,389	76,114	-57.500%
2026-06-29	1.4400	1.5200	1.4400	1.5000	+3.448%	807	76,354	-66.000%
2026-06-26	1.4100	1.4600	1.4100	1.4500	-3.333%	420	76,394	-64.828%
2026-06-25	1.6400	1.7200	1.5000	1.5000	-6.250%	533	76,459	-66.000%
2026-06-24	1.5100	1.6100	1.4800	1.6000	+30.081%	1,001	76,922	-68.125%
2026-06-23	1.2200	1.2900	1.2100	1.2300	+2.500%	128	76,978	-58.537%
2026-06-22	1.2600	1.2800	1.1900	1.2000	-14.894%	337	76,978	-57.500%
2026-06-18	1.6000	1.6400	1.4000	1.4100	+2.174%	710	77,861	-63.830%
2026-06-17	1.3800	1.4000	1.1900	1.3800	+1.471%	894	77,861	-63.043%
2026-06-16	1.2900	1.3900	1.2900	1.3600	+8.800%	668	77,861	-62.500%
2026-06-15	1.3400	1.3600	1.2400	1.2500	-3.846%	1,003	77,090	-59.200%
2026-06-12	1.2500	1.3100	1.2200	1.3000	-4.412%	1,165	77,090	-60.769%
2026-06-11	1.2100	1.4100	1.1200	1.3600	+19.298%	1,302	77,090	-62.500%
2026-06-10	1.1900	1.2200	1.1300	1.1400	-8.800%	310	77,047	-55.263%
2026-06-09	1.2000	1.2500	1.1400	1.2500	+10.619%	342	77,155	-59.200%
2026-06-08	1.2000	1.2000	1.1300	1.1300	-8.871%	92	77,004	-54.867%
2026-06-05	1.1300	1.2500	1.1100	1.2400	-0.800%	355	77,025	-58.871%
2026-06-04	1.3400	1.3400	1.2500	1.2500	-0.794%	306	77,102	-59.200%
2026-06-03	1.2800	1.3100	1.2300	1.2600	-5.263%	511	77,371	-59.524%
2026-06-02	1.4200	1.4200	1.3100	1.3300	+2.308%	461	77,882	-61.654%
2026-06-01	1.2200	1.3200	1.2000	1.3000	+0.775%	383	78,144	-60.769%
2026-05-29	1.3300	1.3800	1.2700	1.2900	-5.147%	290	78,278	-60.465%
2026-05-28	1.2900	1.4000	1.2900	1.3600	+5.426%	511	78,400	-62.500%
2026-05-27	1.3200	1.3200	1.2500	1.2900	0.000%	259	78,554	-60.465%
2026-05-26	1.3600	1.3900	1.2600	1.2900	+4.878%	1,717	78,780	-60.465%
2026-05-22	1.2300	1.2300	1.1400	1.2300	+0.820%	421	79,967	-58.537%
2026-05-21	1.1100	1.2300	1.0700	1.2200	+1.667%	291	80,141	-58.197%
2026-05-20	1.0400	1.2300	1.0400	1.2000	+12.150%	1,513	80,141	-57.500%
2026-05-19	1.0100	1.0700	0.9600	1.0700	-6.140%	32,929	80,308	-52.336%
2026-05-18	1.0900	1.1500	1.0800	1.1400	+2.703%	944	80,308	-55.263%
2026-05-15	1.1100	1.1400	1.0600	1.1100	-11.905%	2,293	80,308	-54.054%
2026-05-14	1.3500	1.3700	1.2600	1.2600	-0.787%	7,229	70,157	-59.524%
2026-05-13	1.2600	1.2800	1.2300	1.2700	+0.794%	3,495	64,522	-59.843%
2026-05-12	1.3100	1.3400	1.2200	1.2600	-10.638%	1,220	64,522	-59.524%
2026-05-11	1.5200	1.5200	1.4100	1.4100	-11.875%	427	64,522	-63.830%
2026-05-08	1.6400	1.6900	1.5800	1.6000	+3.896%	584	61,151	-68.125%
2026-05-07	1.7300	1.7700	1.5400	1.5400	-10.983%	250	61,245	-66.883%
2026-05-06	1.7300	1.7500	1.6900	1.7300	+10.897%	151	61,558	-70.520%
2026-05-05	1.4500	1.5800	1.4500	1.5600	+7.586%	515	61,648	-67.308%
2026-05-04	1.5200	1.5200	1.3800	1.4500	-8.228%	2,532	61,937	-64.828%
2026-05-01	1.5300	1.6600	1.4700	1.5800	+7.483%	1,120	63,533	-67.722%
2026-04-30	1.5800	1.5800	1.4500	1.4700	-5.161%	740	63,533	-65.306%
2026-04-29	1.6000	1.6000	1.5100	1.5500	-11.932%	1,095	63,950	-67.097%
2026-04-28	1.6400	1.7600	1.6200	1.7600	+4.142%	469	64,618	-71.023%
2026-04-27	1.7900	1.7900	1.6700	1.6900	-9.626%	399	64,751	-69.822%
2026-04-24	1.8000	1.9200	1.7900	1.8700	0.000%	205	64,700	-72.727%
2026-04-23	1.9400	2.0100	1.7900	1.8700	-4.103%	1,216	64,770	-72.727%
2026-04-22	2.0200	2.1000	1.9500	1.9500	+1.563%	194	64,835	-73.846%
2026-04-21	2.0000	2.0400	1.9200	1.9200	-6.796%	484	64,854	-73.438%
2026-04-20	2.1200	2.1200	1.9700	2.0600	-2.830%	1,081	65,126	-75.243%
2026-04-17	2.0900	2.1400	2.0000	2.1200	+11.579%	1,630	66,017	-75.943%
2026-04-16	2.0100	2.0400	1.8200	1.9000	-5.941%	2,483	64,965	-73.158%
2026-04-15	2.1400	2.1400	2.0100	2.0200	-7.339%	199	62,984	-74.752%
2026-04-14	2.0500	2.1800	2.0300	2.1800	+4.808%	499	62,978	-76.606%
2026-04-13	1.9600	2.1000	1.9500	2.0800	+2.463%	1,844	62,974	-75.481%
2026-04-10	2.0500	2.0600	1.9800	2.0300	-3.791%	1,224	62,542	-74.877%
2026-04-09	2.2100	2.2800	2.0600	2.1100	-6.637%	1,703	62,540	-75.829%
2026-04-08	2.4600	2.4600	2.2400	2.2600	-5.042%	347	61,786	-77.434%
2026-04-07	2.2500	2.3800	2.1400	2.3800	0.000%	1,076	61,984	-78.571%
2026-04-06	2.3600	2.4300	2.2400	2.3800	-3.252%	728	62,620	-78.571%
2026-04-02	2.2900	2.5100	2.2100	2.4600	+8.850%	4,400	64,214	-79.268%
2026-04-01	2.4200	2.4400	2.2600	2.2600	-7.377%	3,046	64,214	-77.434%
2026-03-31	2.5700	2.6500	2.4400	2.4400	-6.513%	1,191	63,728	-79.098%
2026-03-30	2.5900	2.6700	2.5400	2.6100	+13.478%	816	63,809	-80.460%
2026-03-27	2.2300	2.4500	2.2300	2.3000	-6.883%	1,507	63,699	-77.826%
2026-03-26	2.5200	2.5900	2.4300	2.4700	-7.143%	519	62,907	-79.352%
2026-03-25	2.6500	2.7500	2.6300	2.6600	+6.400%	251	62,536	-80.827%
2026-03-24	2.3800	2.5600	2.3500	2.5000	-3.101%	671	62,523	-79.600%
2026-03-23	2.5000	2.6800	2.4900	2.5800	+1.976%	325	62,032	-80.233%
2026-03-20	2.7200	2.7300	2.4800	2.5300	-15.385%	2,220	61,954	-79.842%
2026-03-19	2.7500	3.0500	2.7200	2.9900	+11.985%	1,242	62,223	-82.943%
2026-03-18	2.8500	2.9000	2.6600	2.6700	-8.562%	689	62,390	-80.899%
2026-03-17	3.2500	3.2500	2.8500	2.9200	+0.690%	1,338	62,140	-82.534%
2026-03-16	2.8800	2.9800	2.8800	2.9000	+6.227%	115	61,767	-82.414%
2026-03-13	2.9000	2.9500	2.6600	2.7300	-7.143%	1,279	61,836	-81.319%
2026-03-12	2.8200	3.0500	2.7600	2.9400	+5.000%	988	61,576	-82.653%
2026-03-11	2.9500	3.0500	2.8000	2.8000	-13.846%	3,308	61,402	-81.786%
2026-03-10	3.5000	3.5000	3.1500	3.2500	-12.162%	912	61,940	-84.308%
2026-03-09	3.1500	3.7000	3.1500	3.7000	+15.625%	540	61,308	-86.216%
2026-03-06	3.2000	3.4700	3.0500	3.2000	-4.478%	1,240	63,375	-84.063%
2026-03-05	3.2500	3.4500	3.1500	3.3500	-2.047%	1,081	63,362	-84.776%
2026-03-04	3.6000	3.6100	3.4000	3.4200	-7.568%	583	62,963	-85.088%
2026-03-03	3.5500	3.8500	3.4500	3.7000	-2.887%	1,087	63,042	-86.216%
2026-03-02	4.0500	4.0500	3.6500	3.8100	-11.395%	4,252	63,346	-86.614%
2026-02-27	4.0500	4.3000	4.0500	4.3000	+11.111%	849	63,490	-88.140%
2026-02-26	3.8500	3.9000	3.7600	3.8700	+4.595%	384	63,485	-86.822%
2026-02-25	3.8000	3.8400	3.6700	3.7000	-3.896%	546	63,342	-86.216%
2026-02-24	4.0000	4.0000	3.7900	3.8500	+1.316%	203	63,342	-86.753%
2026-02-23	3.6700	3.9900	3.6500	3.8000	+1.333%	2,341	63,863	-86.579%
2026-02-20	3.8500	3.8800	3.4400	3.7500	-2.344%	501	62,227	-86.400%
2026-02-19	3.8500	3.9500	3.7000	3.8400	+0.524%	296	62,175	-86.719%
2026-02-18	4.0000	4.2000	3.8000	3.8200	-6.601%	786	62,229	-86.649%
2026-02-17	4.1000	4.2500	4.0000	4.0900	+0.988%	6,853	62,017	-87.531%
2026-02-13	4.0000	4.1500	3.9500	4.0500	+5.195%	1,874	57,401	-87.407%
2026-02-12	3.3800	3.9000	3.2700	3.8500	+21.835%	3,415	57,401	-86.753%
2026-02-11	3.2500	3.3500	3.1000	3.1600	-7.059%	1,184	58,535	-83.861%
2026-02-10	3.2500	3.4000	3.2500	3.4000	+13.712%	1,321	58,884	-85.000%
2026-02-09	2.9000	3.0100	2.8300	2.9900	-0.333%	11,660	59,359	-82.943%
2026-02-06	3.1000	3.1000	2.9100	3.0000	-2.280%	6,050	58,850	-83.000%
2026-02-05	2.7500	3.1000	2.7400	3.0700	+18.077%	2,894	53,286	-83.388%
2026-02-04	2.6200	2.6500	2.5500	2.6000	-2.256%	2,279	53,373	-80.385%
2026-02-03	2.5700	2.6800	2.4800	2.6600	+3.101%	1,745	53,529	-80.827%
2026-02-02	2.8600	2.8600	2.5800	2.5800	-6.182%	784	52,831	-80.233%
2026-01-30	2.7600	2.8700	2.7100	2.7500	-7.407%	18,207	53,190	-81.455%
2026-01-29	2.7600	2.9700	2.6900	2.9700	+3.125%	1,023	51,935	-82.828%
2026-01-28	2.8200	2.9300	2.7600	2.8800	+0.348%	1,290	52,026	-82.292%
2026-01-27	3.0500	3.0700	2.8500	2.8700	-8.889%	320	52,167	-82.230%
2026-01-26	3.1500	3.1800	3.0500	3.1500	+6.780%	607	52,004	-83.810%
2026-01-23	2.8900	3.0500	2.7900	2.9500	+2.787%	261	51,880	-82.712%
2026-01-22	2.7200	2.8700	2.6400	2.8700	+5.128%	5,971	51,818	-82.230%
2026-01-21	2.6500	2.8000	2.5900	2.7300	+2.632%	473	46,665	-81.319%
2026-01-20	2.6500	2.7800	2.6000	2.6600	-11.628%	11,394	46,645	-80.827%
2026-01-16	3.1000	3.1500	2.9500	3.0100	-7.385%	417	36,004	-83.056%
2026-01-15	3.3000	3.3500	3.2000	3.2500	+0.932%	1,128	36,004	-84.308%
2026-01-14	3.0500	3.3000	3.0500	3.2200	+5.574%	1,055	36,135	-84.161%
2026-01-13	3.0500	3.1000	2.9500	3.0500	+2.007%	360	35,655	-83.279%
2026-01-12	2.9200	3.0800	2.8800	2.9900	-3.548%	256	35,647	-82.943%
2026-01-09	2.8700	3.1000	2.8300	3.1000	+5.802%	349	35,529	-83.548%
2026-01-08	2.9700	3.0000	2.9000	2.9300	-8.438%	318	35,570	-82.594%
2026-01-07	3.1200	3.2500	3.0500	3.2000	+8.475%	325	35,302	-84.063%
2026-01-06	2.9300	2.9500	2.8200	2.9500	-3.279%	463	35,371	-82.712%
2026-01-05	2.9900	3.1000	2.9200	3.0500	+1.667%	632	35,122	-83.279%
2026-01-02	3.0800	3.1500	2.9000	3.0000	0.000%	251	34,970	-83.000%
2025-12-31	3.2700	3.2700	3.0000	3.0000	-6.250%	333	34,808	-83.000%
2025-12-30	3.2200	3.8500	3.1000	3.2000	-1.538%	574	34,808	-84.063%
2025-12-29	3.2500	3.3000	3.1500	3.2500	+1.562%	491	34,987	-84.308%
2025-12-26	3.4500	3.4500	3.1300	3.2000	-5.882%	540	35,108	-84.063%
2025-12-24	3.3000	3.4000	3.3000	3.4000	+4.615%	216	35,237	-85.000%
2025-12-23	3.1000	3.3500	3.1000	3.2500	-1.813%	522	35,237	-84.308%
2025-12-22	3.2500	3.3500	3.1500	3.3100	-0.601%	1,096	35,649	-84.592%
2025-12-19	3.4500	3.5000	3.3000	3.3300	-7.500%	517	34,997	-84.685%
2025-12-18	3.5100	3.6300	3.5000	3.6000	+4.651%	674	34,992	-85.833%
2025-12-17	3.3200	3.4500	3.3000	3.4400	+1.176%	491	34,967	-85.174%
2025-12-16	3.2000	3.4700	3.1800	3.4000	+3.030%	1,030	34,488	-85.000%
2025-12-15	3.4500	3.5000	3.2500	3.3000	-1.493%	821	34,367	-84.545%
2025-12-12	3.4000	3.6000	3.2500	3.3500	-10.667%	2,595	34,665	-84.776%
2025-12-11	4.0300	4.0900	3.7500	3.7500	-2.597%	1,907	33,843	-86.400%
2025-12-10	3.8000	4.0000	3.7500	3.8500	+0.522%	1,608	33,035	-86.753%
2025-12-09	4.0000	4.0000	3.8000	3.8300	-0.519%	205	34,425	-86.684%
2025-12-08	4.0000	4.0300	3.6500	3.8500	-3.990%	1,500	34,420	-86.753%
2025-12-05	4.2000	4.2000	3.9500	4.0100	-4.524%	1,110	34,630	-87.282%
2025-12-04	4.3500	4.3500	4.1500	4.2000	-5.405%	480	34,181	-87.857%
2025-12-03	4.3500	4.5000	4.3000	4.4400	+3.256%	374	34,086	-88.514%
2025-12-02	4.2500	4.4000	4.1500	4.3000	-1.376%	969	34,348	-88.140%
2025-12-01	4.5500	4.5500	4.2500	4.3600	-10.103%	1,285	33,776	-88.303%
2025-11-28	5.1000	5.1000	4.7500	4.8500	-5.825%	417	33,550	-89.485%
2025-11-26	5.0100	5.1600	4.7500	5.1500	+3.000%	411	33,270	-90.097%
2025-11-25	4.9500	5.2000	4.9500	5.0000	+1.010%	325	33,270	-89.800%
2025-11-24	4.8100	4.9500	4.8100	4.9500	+4.651%	284	33,174	-89.697%
2025-11-21	4.9000	4.9000	4.5800	4.7300	+1.940%	280	33,023	-89.218%
2025-11-20	4.6500	4.8000	4.5500	4.6400	+1.754%	408	32,894	-89.009%
2025-11-19	4.7500	4.7600	4.5000	4.5600	-1.299%	1,299	32,796	-88.816%
2025-11-18	4.7000	4.7900	4.4900	4.6200	-0.216%	665	31,883	-88.961%
2025-11-17	4.5500	4.7000	4.5000	4.6300	+4.045%	347	31,954	-88.985%
2025-11-14	4.8000	4.8000	4.4500	4.4500	-5.520%	471	31,943	-88.539%
2025-11-13	5.0000	5.0100	4.7000	4.7100	-8.187%	1,665	31,615	-89.172%
2025-11-12	5.0900	5.2500	5.0400	5.1300	+0.588%	388	30,826	-90.058%
2025-11-11	4.9900	5.1000	4.9900	5.1000	+5.372%	171	30,772	-90.000%
2025-11-10	4.8700	4.9000	4.8000	4.8400	-1.022%	292	30,779	-89.463%
2025-11-07	5.0500	5.0700	4.8100	4.8900	-3.168%	605	30,683	-89.571%
2025-11-06	4.9000	5.1000	4.8500	5.0500	+9.307%	470	30,689	-89.901%
2025-11-05	4.9500	4.9500	4.5500	4.6200	-11.154%	1,478	30,788	-88.961%
2025-11-04	5.1500	5.2500	5.0500	5.2000	+1.961%	241	30,267	-90.192%
2025-11-03	5.1500	5.2600	4.9500	5.1000	-5.556%	1,030	30,082	-90.000%
2025-10-31	5.5200	5.5200	5.3000	5.4000	-2.703%	496	30,082	-90.556%
2025-10-30	5.5000	5.7000	5.4000	5.5500	-5.128%	2,847	29,976	-90.811%
2025-10-29	6.1500	6.1500	5.7400	5.8500	-6.400%	846	28,588	-91.282%
2025-10-28	6.1000	6.3000	6.1000	6.2500	+2.291%	146	28,788	-91.840%
2025-10-27	6.0000	6.1500	5.7500	6.1100	+1.833%	575	28,867	-91.653%
2025-10-24	6.1000	6.1500	5.8300	6.0000	-0.826%	395	28,867	-91.500%
2025-10-23	6.1000	6.2500	6.0000	6.0500	-6.056%	677	28,711	-91.570%
2025-10-22	6.4500	6.5000	6.3000	6.4400	-0.155%	191	28,676	-92.081%
2025-10-21	6.3000	6.4500	6.3000	6.4500	+6.086%	1,251	28,649	-92.093%
2025-10-20	6.0500	6.1000	6.0000	6.0800	+2.185%	219	28,018	-91.612%
2025-10-17	6.1000	6.1000	5.8000	5.9500	-2.459%	300	27,981	-91.429%
2025-10-16	5.6500	6.2000	5.4500	6.1000	+7.965%	748	27,890	-91.639%
2025-10-15	5.9500	6.0000	5.5600	5.6500	-2.586%	2,177	28,403	-90.973%
2025-10-14	5.5500	5.8500	5.5500	5.8000	+4.505%	5,384	29,334	-91.207%
2025-10-13	5.4500	5.5500	5.3600	5.5500	-1.770%	575	29,318	-90.811%
2025-10-10	5.3500	5.7500	5.2600	5.6500	+10.136%	1,885	29,042	-90.973%
2025-10-09	5.0500	5.1500	5.0000	5.1300	+1.584%	574	29,411	-90.058%
2025-10-08	5.1500	5.2000	5.0500	5.0500	+1.000%	425	29,154	-89.901%
2025-10-07	4.9400	5.2800	4.8500	5.0000	+4.167%	753	29,300	-89.800%
2025-10-06	4.9000	4.9300	4.7000	4.8000	-4.382%	954	29,300	-89.375%
2025-10-03	5.1500	5.1500	4.9500	5.0200	-4.381%	152	28,729	-89.841%
2025-10-02	4.9500	5.2500	4.9500	5.2500	+3.960%	162	28,705	-90.286%
2025-10-01	5.2000	5.2500	4.9600	5.0500	+1.406%	122	28,725	-89.901%
2025-09-30	5.2000	5.3700	4.9100	4.9800	-4.231%	278	28,660	-89.759%
2025-09-29	5.1000	5.2500	5.0500	5.2000	+6.122%	501	28,578	-90.192%
2025-09-26	4.8500	5.0900	4.8000	4.9000	-1.210%	972	28,618	-89.592%
2025-09-25	4.8600	4.9600	4.6700	4.9600	+1.848%	208	28,107	-89.718%
2025-09-24	5.0000	5.0000	4.8400	4.8700	-4.510%	551	28,222	-89.528%
2025-09-23	4.8500	5.1000	4.7000	5.1000	+8.511%	477	28,346	-90.000%
2025-09-22	4.7500	4.8500	4.6700	4.7000	-4.082%	525	27,993	-89.149%
2025-09-19	4.9500	5.0500	4.7900	4.9000	-1.010%	213	27,613	-89.592%
2025-09-18	5.1000	5.1000	4.9000	4.9500	-10.000%	922	27,582	-89.697%
2025-09-17	5.8500	6.0000	5.4000	5.5000	-4.348%	958	27,838	-90.727%
2025-09-16	5.7000	5.8500	5.6000	5.7500	+2.313%	2,111	28,251	-91.130%
2025-09-15	5.6300	5.8300	5.5500	5.6200	+1.444%	207	27,597	-90.925%
2025-09-12	5.4700	5.5500	5.3200	5.5400	-3.484%	818	27,672	-90.794%
2025-09-11	5.6000	5.8000	5.6000	5.7400	+3.423%	941	27,810	-91.115%
2025-09-10	5.3500	5.6500	5.2500	5.5500	+4.717%	830	27,815	-90.811%
2025-09-09	5.4500	5.4900	5.1100	5.3000	-3.986%	1,559	28,093	-90.377%
2025-09-08	5.3500	5.5500	5.3000	5.5200	+8.876%	1,812	28,096	-90.761%
2025-09-05	5.1000	5.1000	4.8500	5.0700	+10.699%	1,802	28,562	-89.941%
2025-09-04	4.5000	4.7000	4.3800	4.5800	+5.287%	563	29,739	-88.865%
2025-09-03	4.1000	4.4500	4.0500	4.3500	+8.750%	502	29,537	-88.276%
2025-09-02	4.0000	4.1000	3.9100	4.0000	-3.614%	961	29,783	-87.250%
2025-08-29	4.3000	4.3000	4.1000	4.1500	-6.742%	182	29,188	-87.711%
2025-08-28	4.2500	4.5000	4.2500	4.4500	+5.450%	287	29,188	-88.539%
2025-08-27	4.1000	4.3500	4.0000	4.2200	-1.860%	1,139	29,179	-87.915%
2025-08-26	4.3500	4.4000	4.1500	4.3000	-2.273%	3,175	28,750	-88.140%
2025-08-25	4.3500	4.5000	4.3000	4.4000	-2.222%	388	25,897	-88.409%
2025-08-22	4.5000	4.6000	4.3000	4.5000	+3.448%	429	25,686	-88.667%
2025-08-21	4.5500	4.5500	4.2800	4.3500	-5.435%	281	25,794	-88.276%
2025-08-20	4.4500	4.6000	4.4500	4.6000	0.000%	184	25,721	-88.913%
2025-08-19	4.4500	4.6600	4.3000	4.6000	+5.991%	1,049	25,707	-88.913%
2025-08-18	4.4500	4.4500	4.3000	4.3400	-1.364%	1,356	26,222	-88.249%
2025-08-15	4.4000	4.5000	4.3000	4.4000	-4.348%	1,381	24,959	-88.409%
2025-08-14	4.9000	4.9000	4.4500	4.6000	-6.694%	1,142	24,067	-88.913%
2025-08-13	4.7500	5.0000	4.7200	4.9300	+6.710%	793	24,417	-89.655%
2025-08-12	4.7000	4.7000	4.5500	4.6200	-5.521%	537	23,886	-88.961%
2025-08-11	4.8700	5.1000	4.8000	4.8900	-0.407%	260	23,414	-89.571%
2025-08-08	4.9500	4.9500	4.7500	4.9100	-2.772%	215	23,384	-89.613%
2025-08-07	5.2500	5.3600	5.0200	5.0500	-1.367%	1,307	23,393	-89.901%
2025-08-06	5.2000	5.3000	5.0000	5.1200	-5.185%	212	23,112	-90.039%
2025-08-05	5.2400	5.6000	5.1900	5.4000	+2.857%	1,204	22,996	-90.556%
2025-08-04	5.3000	5.4100	5.2300	5.2500	-1.869%	681	23,667	-90.286%
2025-08-01	5.1400	5.3500	5.1400	5.3500	+10.309%	607	23,200	-90.467%
2025-07-31	4.9800	5.0500	4.8500	4.8500	+2.105%	1,216	23,179	-89.485%
2025-07-30	4.8500	4.8500	4.6900	4.7500	-5.000%	232	22,358	-89.263%
2025-07-29	4.5000	5.0500	4.5000	5.0000	+12.867%	1,316	22,354	-89.800%
2025-07-28	4.5000	4.5500	4.4200	4.4300	-4.936%	146	22,896	-88.488%
2025-07-25	4.5000	4.7000	4.3800	4.6600	+4.719%	196	22,801	-89.056%
2025-07-24	4.3200	4.6000	4.3100	4.4500	-0.670%	204	22,803	-88.539%
2025-07-23	4.5500	4.6000	4.3500	4.4800	-4.478%	55	22,629	-88.616%
2025-07-22	4.5500	4.8000	4.5500	4.6900	+3.077%	471	22,599	-89.126%
2025-07-21	4.6500	4.7800	4.5500	4.5500	+7.059%	392	22,864	-88.791%
2025-07-18	4.3700	4.4000	4.2400	4.2500	-1.620%	416	23,015	-88.000%
2025-07-17	4.4000	4.5000	4.1600	4.3200	+3.103%	506	22,832	-88.194%
2025-07-16	4.3600	4.5500	4.1000	4.1900	-2.558%	1,869	22,453	-87.828%
2025-07-15	4.4500	4.4600	4.2500	4.3000	-5.495%	724	21,494	-88.140%
2025-07-14	4.4800	4.6000	4.3500	4.5500	0.000%	710	20,992	-88.791%
2025-07-11	4.7500	4.7900	4.4800	4.5500	-9.000%	1,020	20,499	-88.791%
2025-07-10	4.8400	5.0600	4.8000	5.0000	0.000%	989	19,823	-89.800%
2025-07-09	4.8000	5.0000	4.7300	5.0000	+7.527%	183	19,259	-89.800%
2025-07-08	4.5500	4.6500	4.4100	4.6500	-1.899%	644	19,209	-89.032%
2025-07-07	5.0000	5.0000	4.7000	4.7400	-7.961%	1,107	19,508	-89.241%
2025-07-03	5.2500	5.3000	5.1000	5.1500	-3.738%	352	19,169	-90.097%
2025-07-02	5.2000	5.3900	5.2000	5.3500	-6.140%	249	19,169	-90.467%
2025-07-01	5.8500	5.8500	5.5000	5.7000	+0.885%	1,445	19,026	-91.053%
2025-06-30	5.3500	5.7500	5.3500	5.6500	+6.203%	1,449	18,213	-90.973%
2025-06-27	5.4000	5.7000	5.2400	5.3200	-5.000%	570	19,060	-90.414%
2025-06-26	5.4500	5.6000	5.2700	5.6000	+3.704%	858	19,047	-90.893%
2025-06-25	5.2200	5.4400	5.1300	5.4000	-0.917%	359	19,406	-90.556%
2025-06-24	5.1000	5.5000	5.0100	5.4500	+3.810%	934	19,305	-90.642%
2025-06-23	5.4000	5.5500	5.1500	5.2500	0.000%	949	19,857	-90.286%
2025-06-20	5.1700	5.3500	5.0000	5.2500	-1.869%	608	19,095	-90.286%
2025-06-18	5.5500	5.7500	5.2800	5.3500	-0.372%	733	19,230	-90.467%
2025-06-17	5.1500	5.5000	5.1000	5.3700	+7.615%	236	19,230	-90.503%
2025-06-16	5.2300	5.3500	4.9500	4.9900	-7.593%	280	19,329	-89.780%
2025-06-13	5.6500	5.6500	5.1500	5.4000	-5.923%	1,046	19,200	-90.556%
2025-06-12	5.6500	5.7500	5.4500	5.7400	+6.691%	221	19,081	-91.115%
2025-06-11	5.2900	5.6000	5.1500	5.3800	+2.476%	533	19,166	-90.520%
2025-06-10	5.4400	5.4400	5.1500	5.2500	+1.942%	558	18,891	-90.286%
2025-06-09	5.0000	5.2600	5.0000	5.1500	-1.905%	756	18,457	-90.097%
2025-06-06	5.3500	5.5100	5.1500	5.2500	-7.244%	960	17,891	-90.286%
2025-06-05	5.8500	5.9500	5.6100	5.6600	-2.414%	122	17,448	-90.989%
2025-06-04	5.6500	5.9000	5.4500	5.8000	+10.476%	190	17,463	-91.207%
2025-06-03	5.4500	5.5000	5.1300	5.2500	-0.190%	221	17,559	-90.286%
2025-06-02	5.3500	5.4000	5.1000	5.2600	-7.719%	509	17,367	-90.304%
2025-05-30	5.5900	5.8200	5.5600	5.7000	+0.885%	680	16,969	-91.053%
2025-05-29	5.5200	5.7000	5.5000	5.6500	+4.630%	277	17,155	-90.973%
2025-05-28	5.5500	5.5500	5.3200	5.4000	-2.703%	109	17,374	-90.556%
2025-05-27	5.6000	5.7000	5.3500	5.5500	+8.398%	326	17,351	-90.811%
2025-05-23	5.2300	5.3000	5.1000	5.1200	-2.476%	956	17,408	-90.039%
2025-05-22	4.9000	5.2500	4.7500	5.2500	+5.000%	1,076	17,408	-90.286%
2025-05-21	5.3000	5.3500	4.8500	5.0000	-8.257%	1,913	17,035	-89.800%
2025-05-20	5.5000	5.5500	5.3400	5.4500	-6.838%	252	15,494	-90.642%
2025-05-19	5.3500	5.8500	5.2500	5.8500	-0.847%	680	15,336	-91.282%
2025-05-16	6.2000	6.2500	5.8500	5.9000	+0.855%	972	15,140	-91.356%
2025-05-15	5.8100	6.0000	5.7000	5.8500	+3.540%	477	15,090	-91.282%
2025-05-14	5.7500	5.9400	5.6000	5.6500	-1.739%	701	15,044	-90.973%
2025-05-13	5.9000	5.9500	5.5600	5.7500	-3.685%	1,319	14,982	-91.130%
2025-05-12	6.0000	6.2800	5.9300	5.9700	-5.984%	1,255	14,084	-91.457%
2025-05-09	6.2500	6.4500	6.2500	6.3500	-0.781%	1,074	13,486	-91.969%
2025-05-08	6.7500	6.7500	6.3000	6.4000	-3.759%	269	13,126	-92.031%
2025-05-07	6.7000	6.9500	6.6000	6.6500	+1.527%	202	13,030	-92.331%
2025-05-06	6.2500	6.6000	6.1500	6.5500	+1.550%	645	13,094	-92.214%
2025-05-05	6.4000	6.7500	6.2500	6.4500	-0.769%	801	12,923	-92.093%
2025-05-02	6.5000	6.6500	6.4900	6.5000	-5.797%	940	12,582	-92.154%
2025-05-01	7.3000	7.3500	6.8900	6.9000	-8.000%	170	12,382	-92.609%
2025-04-30	7.8000	7.8000	7.3000	7.5000	-3.226%	69	12,379	-93.200%
2025-04-29	7.4000	8.0000	7.4000	7.7500	+3.333%	238	12,386	-93.419%
2025-04-28	7.2000	7.5000	7.1000	7.5000	+2.041%	150	12,573	-93.200%
2025-04-25	7.4000	7.5000	7.3000	7.3500	+2.083%	254	12,581	-93.061%
2025-04-24	6.9300	7.2000	6.9000	7.2000	+6.667%	37	12,585	-92.917%
2025-04-23	7.5000	7.5000	6.6800	6.7500	+5.469%	163	12,599	-92.444%
2025-04-22	6.5100	6.5500	6.2800	6.4000	+3.226%	48	12,602	-92.031%
2025-04-21	6.4500	6.7000	6.2000	6.2000	-11.429%	178	12,620	-91.774%
2025-04-17	7.2500	7.2500	6.6000	7.0000	-4.762%	416	12,177	-92.714%
2025-04-16	7.0000	7.3500	6.9500	7.3500	+2.510%	187	12,177	-93.061%
2025-04-15	7.2000	7.3500	7.1000	7.1700	-1.103%	153	12,070	-92.887%
2025-04-14	7.1000	7.3700	7.0000	7.2500	+3.720%	288	12,029	-92.966%
2025-04-11	6.7000	7.4500	6.5500	6.9900	+2.044%	1,338	11,963	-92.704%
2025-04-10	7.2800	8.0000	6.8500	6.8500	-11.613%	549	11,844	-92.555%
2025-04-09	7.1000	8.0500	6.7500	7.7500	+7.639%	543	11,582	-93.419%
2025-04-08	7.6000	7.8900	7.1500	7.2000	-7.692%	1,172	11,232	-92.917%
2025-04-07	8.5000	8.8000	7.8000	7.8000	-15.217%	1,822	10,980	-93.462%
2025-04-04	9.4500	9.8000	9.1800	9.2000	+6.358%	932	10,332	-94.457%
2025-04-03	8.9000	9.0000	7.5500	8.6500	+6.790%	249	10,521	-94.104%
2025-04-02	9.0000	9.0000	7.9400	8.1000	-5.263%	391	10,506	-93.704%
2025-04-01	8.4800	8.7000	8.4800	8.5500	+5.948%	222	10,569	-94.035%
2025-03-31	8.0500	8.2500	7.8500	8.0700	+2.152%	319	10,542	-93.680%
2025-03-28	7.8200	8.0800	7.7500	7.9000	+6.757%	210	10,649	-93.544%
2025-03-27	7.4500	7.5000	7.3000	7.4000	-3.394%	144	10,695	-93.108%
2025-03-26	7.6100	7.8000	7.6000	7.6600	-3.161%	197	10,630	-93.342%
2025-03-25	7.5900	8.0500	7.5900	7.9100	+0.764%	90	10,487	-93.552%
2025-03-24	8.0500	9.5000	7.6500	7.8500	-5.988%	1,207	10,457	-93.503%
2025-03-21	8.7000	8.7000	8.3000	8.3500	-4.571%	260	10,797	-93.892%
2025-03-20	9.1000	9.3500	8.5500	8.7500	-0.568%	186	10,780	-94.171%
2025-03-19	8.6500	8.8000	8.3000	8.8000	+1.852%	524	10,819	-94.205%
2025-03-18	8.3600	8.8000	8.3500	8.6400	+2.128%	144	11,086	-94.097%
2025-03-17	8.8000	9.0500	8.4600	8.4600	+1.928%	94	11,094	-93.972%
2025-03-14	8.2000	8.8500	8.2000	8.3000	-4.598%	132	11,078	-93.855%
2025-03-13	8.1500	8.7500	8.0100	8.7000	+4.192%	364	10,945	-94.138%
2025-03-12	8.3500	8.5000	8.1500	8.3500	-1.183%	405	10,945	-93.892%
2025-03-11	8.5300	8.9500	8.2000	8.4500	-1.170%	404	10,820	-93.964%
2025-03-10	8.9500	9.1500	8.5000	8.5500	+2.395%	559	10,657	-94.035%
2025-03-07	8.8300	8.9400	8.2000	8.3500	-4.571%	254	10,902	-93.892%
2025-03-06	8.9500	8.9500	8.3500	8.7500	+1.156%	150	10,885	-94.171%
2025-03-05	9.3500	9.3600	8.6500	8.6500	-6.989%	75	10,862	-94.104%
2025-03-04	9.9000	10.2500	9.0400	9.3000	-5.584%	1,177	10,885	-94.516%
2025-03-03	8.9000	10.0000	8.9000	9.8500	+7.065%	1,167	10,591	-94.822%
2025-02-28	9.2100	9.2100	8.7000	9.2000	+5.143%	368	10,269	-94.457%
2025-02-27	8.6500	8.8500	8.6500	8.7500	-3.315%	107	10,224	-94.171%
2025-02-26	8.9000	9.1000	8.7000	9.0500	+2.841%	72	10,174	-94.365%
2025-02-25	8.7000	8.9500	8.5500	8.8000	+6.667%	607	10,192	-94.205%
2025-02-24	8.0000	8.4000	8.0000	8.2500	+2.484%	145	10,428	-93.818%
2025-02-21	8.0400	8.6000	8.0400	8.0500	+1.899%	192	10,397	-93.665%
2025-02-20	7.8000	8.0000	7.8000	7.9000	+3.947%	88	10,422	-93.544%
2025-02-19	7.6500	7.8200	7.6000	7.6000	-1.935%	99	10,362	-93.289%
2025-02-18	7.9500	8.0800	7.6500	7.7500	-5.488%	818	10,320	-93.419%
2025-02-14	8.1500	8.4000	8.1500	8.2000	+2.500%	120	9,644	-93.780%
2025-02-13	7.7200	8.0500	7.7000	8.0000	+8.401%	122	9,598	-93.625%