Dark

TLT20270115C91
TLT Jan 15 2027 91.00 Call (TLT270115C00091000)
option OPRA

EOD

Sep 24, 2026

0.1500-6.250%(-0.0100)713

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.1600	0.1400	0.1500	-6.250%	713	16,416	0.000%
2026-09-23	0.1600	0.1700	0.1500	0.1600	-15.789%	132	15,951	-6.250%
2026-09-21	0.1900	0.1900	0.1800	0.1900	+11.765%	8	15,924	-21.053%
2026-09-18	0.1800	0.1800	0.1700	0.1700	-10.526%	26	15,918	-11.765%
2026-09-17	0.2100	0.2100	0.1900	0.1900	-24.000%	147	15,898	-21.053%
2026-09-16	0.2500	0.2500	0.2500	0.2500	0.000%	9	15,930	-40.000%
2026-09-15	0.2600	0.2600	0.2400	0.2500	+8.696%	23	15,926	-40.000%
2026-09-14	0.1900	0.2300	0.1900	0.2300	+35.294%	294	15,924	-34.783%
2026-09-11	0.1900	0.1900	0.1600	0.1700	-10.526%	49	15,824	-11.765%
2026-09-10	0.2500	0.2500	0.1700	0.1900	-34.483%	12,343	16,729	-21.053%
2026-09-09	0.2900	0.2900	0.2800	0.2900	-12.121%	50	9,647	-48.276%
2026-09-08	0.3200	0.3400	0.3200	0.3300	0.000%	47	9,634	-54.545%
2026-09-04	0.3300	0.3300	0.3300	0.3300	0.000%	108	9,621	-54.545%
2026-09-03	0.3200	0.3300	0.3200	0.3300	+6.452%	5	9,621	-54.545%
2026-09-02	0.3300	0.3300	0.3100	0.3100	-3.125%	38	9,618	-51.613%
2026-09-01	0.3300	0.3400	0.3100	0.3200	-3.030%	729	9,635	-53.125%
2026-08-31	0.3600	0.3600	0.3000	0.3300	-8.333%	255	9,707	-54.545%
2026-08-28	0.4500	0.4900	0.3600	0.3600	-23.404%	120	9,716	-58.333%
2026-08-27	0.4600	0.4800	0.4600	0.4700	0.000%	245	9,652	-68.085%
2026-08-26	0.4800	0.4800	0.4700	0.4700	-6.000%	359	9,680	-68.085%
2026-08-25	0.3900	0.5000	0.3900	0.5000	+38.889%	831	9,446	-70.000%
2026-08-24	0.3700	0.3700	0.3600	0.3600	+20.000%	255	8,831	-58.333%
2026-08-21	0.3000	0.3000	0.3000	0.3000	0.000%	26	8,576	-50.000%
2026-08-20	0.2900	0.3100	0.2900	0.3000	-9.091%	26	8,577	-50.000%
2026-08-19	0.3000	0.3300	0.3000	0.3300	+37.500%	50	8,576	-54.545%
2026-08-18	0.2300	0.2400	0.2200	0.2400	+4.348%	12	8,576	-37.500%
2026-08-17	0.1800	0.2400	0.1800	0.2300	-4.167%	43	8,568	-34.783%
2026-08-14	0.2700	0.2800	0.2400	0.2400	-20.000%	599	8,562	-37.500%
2026-08-13	0.3100	0.3100	0.3000	0.3000	0.000%	6	8,567	-50.000%
2026-08-12	0.3000	0.3000	0.2900	0.3000	-3.226%	12	8,567	-50.000%
2026-08-11	0.3100	0.3100	0.3100	0.3100	+3.333%	3	8,567	-51.613%
2026-08-10	0.3000	0.3100	0.2900	0.3000	-11.765%	91	8,567	-50.000%
2026-08-07	0.3500	0.3500	0.3200	0.3400	-5.556%	30	8,550	-55.882%
2026-08-06	0.4000	0.4000	0.3600	0.3600	-14.286%	2,258	8,542	-58.333%
2026-08-05	0.4000	0.4200	0.4000	0.4200	+7.692%	1,120	9,063	-64.286%
2026-08-04	0.4100	0.4100	0.3900	0.3900	-2.500%	2,575	9,794	-61.538%
2026-08-03	0.3500	0.4000	0.3500	0.4000	+14.286%	913	10,985	-62.500%
2026-07-31	0.3900	0.3900	0.3200	0.3500	-12.500%	805	11,524	-57.143%
2026-07-30	0.4200	0.4300	0.4000	0.4000	-25.926%	135	11,878	-62.500%
2026-07-29	0.5500	0.5500	0.5400	0.5400	-6.897%	4	11,963	-72.222%
2026-07-28	0.5800	0.5800	0.5800	0.5800	+1.754%	5	11,963	-74.138%
2026-07-27	0.5600	0.5700	0.5600	0.5700	+1.786%	17	11,963	-73.684%
2026-07-24	0.5600	0.5600	0.5600	0.5600	+3.704%	2	11,976	-73.214%
2026-07-23	0.5200	0.5400	0.5200	0.5400	-1.818%	13	11,974	-72.222%
2026-07-22	0.5500	0.5600	0.5400	0.5500	+10.000%	158	11,994	-72.727%
2026-07-21	0.5200	0.5200	0.4900	0.5000	-5.660%	94	11,980	-70.000%
2026-07-20	0.5800	0.5800	0.5300	0.5300	-14.516%	26	11,973	-71.698%
2026-07-17	0.6300	0.6400	0.6200	0.6200	+12.727%	11	11,948	-75.806%
2026-07-16	0.5500	0.5500	0.5500	0.5500	-5.172%	5	11,945	-72.727%
2026-07-15	0.6000	0.6000	0.5800	0.5800	-4.918%	16	11,945	-74.138%
2026-07-14	0.6100	0.6100	0.6100	0.6100	0.000%	50	11,931	-75.410%
2026-07-13	0.6100	0.6100	0.5900	0.6100	-6.154%	63	11,931	-75.410%
2026-07-10	0.6300	0.6600	0.6300	0.6500	-4.412%	8	11,983	-76.923%
2026-07-09	0.6200	0.6800	0.6200	0.6800	+6.250%	43	11,984	-77.941%
2026-07-08	0.6600	0.6600	0.6200	0.6400	-5.882%	11	11,983	-76.563%
2026-07-07	0.7200	0.7300	0.6800	0.6800	-13.924%	74	11,992	-77.941%
2026-07-06	0.8000	0.8000	0.7800	0.7900	-2.469%	21	11,994	-81.013%
2026-07-02	0.8100	0.8100	0.7900	0.8100	-6.897%	43	12,014	-81.481%
2026-07-01	0.8900	0.9200	0.8600	0.8700	-13.000%	325	12,014	-82.759%
2026-06-30	1.1200	1.1200	1.0000	1.0000	-15.254%	205	12,114	-85.000%
2026-06-29	1.2000	1.2100	1.1800	1.1800	0.000%	5	12,111	-87.288%
2026-06-26	1.1500	1.1800	1.1500	1.1800	-2.479%	35	12,111	-87.288%
2026-06-25	1.3500	1.4000	1.2100	1.2100	-8.333%	163	12,110	-87.603%
2026-06-24	1.2100	1.3300	1.2100	1.3200	+30.693%	58	12,112	-88.636%
2026-06-23	1.0200	1.0500	0.9900	1.0100	+3.061%	13	12,128	-85.149%
2026-06-22	1.0300	1.0300	0.9700	0.9800	-14.035%	315	12,120	-84.694%
2026-06-18	1.3100	1.3300	1.1400	1.1400	0.000%	125	11,741	-86.842%
2026-06-17	1.1100	1.1400	1.0700	1.1400	+2.703%	890	11,741	-86.842%
2026-06-16	1.0700	1.1300	1.0700	1.1100	+7.767%	7	11,741	-86.486%
2026-06-15	1.0800	1.1000	1.0300	1.0300	-3.738%	18	11,722	-85.437%
2026-06-12	1.0100	1.0700	1.0100	1.0700	-6.140%	185	11,722	-85.981%
2026-06-11	1.0000	1.1400	1.0000	1.1400	+18.750%	17	11,722	-86.842%
2026-06-10	0.9900	0.9900	0.9500	0.9600	-5.882%	224	11,731	-84.375%
2026-06-09	1.0100	1.0200	0.9900	1.0200	+7.368%	10	11,930	-85.294%
2026-06-08	1.0000	1.0000	0.9400	0.9500	-5.000%	10	11,923	-84.211%
2026-06-05	0.9100	1.0100	0.9100	1.0000	-3.846%	21	11,921	-85.000%
2026-06-04	1.0600	1.0700	1.0400	1.0400	-0.952%	57	11,915	-85.577%
2026-06-03	1.0600	1.0600	1.0400	1.0500	-5.405%	13	11,922	-85.714%
2026-06-02	1.1600	1.1600	1.1100	1.1100	+11.000%	61	11,910	-86.486%
2026-06-01	1.0000	1.0100	1.0000	1.0000	-5.660%	20	11,912	-85.000%
2026-05-29	1.1000	1.1200	1.0600	1.0600	-7.018%	54	11,911	-85.849%
2026-05-28	1.0800	1.1600	1.0800	1.1400	+5.556%	340	11,907	-86.842%
2026-05-27	1.0900	1.0900	1.0800	1.0800	-0.917%	2	11,858	-86.111%
2026-05-26	1.1300	1.1300	1.0800	1.0900	+5.825%	154	11,881	-86.239%
2026-05-22	1.0400	1.0400	0.9700	1.0300	+13.187%	369	11,848	-85.437%
2026-05-21	0.9100	0.9100	0.9100	0.9100	-7.143%	74	11,547	-83.516%
2026-05-20	0.8800	1.0100	0.8800	0.9800	+11.364%	531	11,547	-84.694%
2026-05-19	0.9000	0.9000	0.8200	0.8800	-5.376%	23	11,124	-82.955%
2026-05-18	0.9300	0.9400	0.9100	0.9300	-1.064%	70	11,124	-83.871%
2026-05-15	0.9100	0.9500	0.9100	0.9400	-13.761%	30	11,124	-84.043%
2026-05-14	1.1200	1.1300	1.0900	1.0900	+3.810%	563	11,239	-86.239%
2026-05-13	1.0700	1.0700	1.0200	1.0500	+2.941%	34	10,987	-85.714%
2026-05-12	1.1000	1.1000	1.0200	1.0200	-14.286%	392	10,987	-85.294%
2026-05-11	1.2200	1.2500	1.1900	1.1900	-10.526%	169	10,987	-87.395%
2026-05-08	1.4200	1.4200	1.3300	1.3300	+2.308%	32	11,127	-88.722%
2026-05-07	1.4900	1.4900	1.3000	1.3000	-10.345%	38	11,124	-88.462%
2026-05-06	1.4400	1.4500	1.4400	1.4500	+8.209%	23	11,182	-89.655%
2026-05-05	1.2100	1.3400	1.2100	1.3400	+12.605%	1,163	11,160	-88.806%
2026-05-04	1.2500	1.2500	1.1700	1.1900	-10.526%	187	11,096	-87.395%
2026-05-01	1.3000	1.3700	1.3000	1.3300	+3.101%	155	10,946	-88.722%
2026-04-30	1.3100	1.3100	1.2900	1.2900	-2.273%	33	10,946	-88.372%
2026-04-29	1.4500	1.4500	1.3200	1.3200	-8.966%	14	10,969	-88.636%
2026-04-28	1.4000	1.4500	1.3800	1.4500	+2.837%	43	10,974	-89.655%
2026-04-27	1.4200	1.4200	1.3800	1.4100	-10.191%	10	10,968	-89.362%
2026-04-24	1.5900	1.6000	1.5700	1.5700	0.000%	172	10,961	-90.446%
2026-04-23	1.6800	1.6800	1.5700	1.5700	-7.101%	12	10,808	-90.446%
2026-04-22	1.7300	1.7700	1.6900	1.6900	+3.049%	22	10,804	-91.124%
2026-04-21	1.7100	1.7100	1.6200	1.6400	-4.094%	62	10,807	-90.854%
2026-04-20	1.6800	1.7100	1.6800	1.7100	-2.841%	14	10,807	-91.228%
2026-04-17	1.7900	1.8100	1.7600	1.7600	+10.000%	65	10,804	-91.477%
2026-04-16	1.7000	1.7500	1.5800	1.6000	-5.882%	126	10,814	-90.625%
2026-04-15	1.7900	1.8000	1.7000	1.7000	-7.104%	5	10,825	-91.176%
2026-04-14	1.7700	1.8300	1.7700	1.8300	+8.284%	6	10,873	-91.803%
2026-04-13	1.7200	1.7200	1.6900	1.6900	0.000%	22	10,868	-91.124%
2026-04-10	1.7500	1.7500	1.6900	1.6900	-9.626%	153	10,870	-91.124%
2026-04-09	1.8700	1.9400	1.7900	1.8700	-12.617%	157	10,968	-91.979%
2026-04-08	2.1400	2.1400	2.1400	2.1400	+4.902%	15	11,117	-92.991%
2026-04-07	1.9400	2.0500	1.8600	2.0400	-0.971%	42	11,117	-92.647%
2026-04-06	2.0000	2.0600	2.0000	2.0600	-0.483%	5	11,082	-92.718%
2026-04-02	2.0000	2.1300	2.0000	2.0700	+3.500%	507	10,698	-92.754%
2026-04-01	2.0700	2.0700	2.0000	2.0000	-8.676%	138	10,698	-92.500%
2026-03-31	2.2100	2.3000	2.1700	2.1900	-5.195%	264	10,560	-93.151%
2026-03-30	2.2500	2.3100	2.2000	2.3100	+16.080%	13	10,313	-93.506%
2026-03-27	1.9600	2.1500	1.9600	1.9900	-7.009%	9	10,312	-92.462%
2026-03-26	2.2700	2.2700	2.1200	2.1400	-7.759%	105	10,308	-92.991%
2026-03-25	2.4000	2.4100	2.3200	2.3200	+10.476%	21	10,219	-93.534%
2026-03-24	2.1200	2.1900	2.0700	2.1000	-11.017%	172	10,205	-92.857%
2026-03-23	2.2500	2.3600	2.2500	2.3600	+6.306%	6	10,037	-93.644%
2026-03-20	2.3600	2.3600	2.1900	2.2200	-14.943%	665	10,034	-93.243%
2026-03-19	2.3800	2.6500	2.3800	2.6100	+11.064%	2,101	10,626	-94.253%
2026-03-18	2.5300	2.5300	2.3300	2.3500	-7.843%	670	9,140	-93.617%
2026-03-17	2.5500	2.5500	2.5500	2.5500	0.000%	1	8,920	-94.118%
2026-03-16	2.6500	2.6500	2.5500	2.5500	+5.372%	38	8,920	-94.118%
2026-03-13	2.4400	2.4400	2.3600	2.4200	-5.098%	60	8,921	-93.802%
2026-03-12	2.4500	2.6500	2.4500	2.5500	+0.394%	410	8,945	-94.118%
2026-03-11	2.5700	2.5700	2.5000	2.5400	-9.609%	27	8,991	-94.094%
2026-03-10	2.9300	2.9800	2.8000	2.8100	-13.538%	44	8,986	-94.662%
2026-03-09	2.9000	3.3000	2.7700	3.2500	+11.684%	43	8,959	-95.385%
2026-03-06	2.7900	3.0500	2.7600	2.9100	-3.000%	64	8,953	-94.845%
2026-03-05	2.8300	3.0000	2.8300	3.0000	-1.961%	223	8,912	-95.000%
2026-03-04	3.0500	3.2000	3.0500	3.0600	-5.846%	43	8,894	-95.098%
2026-03-03	3.3000	3.3000	3.2500	3.2500	-1.515%	14	8,897	-95.385%
2026-03-02	3.6500	3.6500	3.3000	3.3000	-15.385%	448	8,893	-95.455%
2026-02-27	3.7200	3.9000	3.6600	3.9000	+13.043%	757	9,041	-96.154%
2026-02-26	3.4500	3.4500	3.4500	3.4500	+3.916%	16	8,939	-95.652%
2026-02-25	3.3900	3.3900	3.3200	3.3200	-0.896%	258	9,184	-95.482%
2026-02-24	3.5500	3.5500	3.3500	3.3500	-1.471%	284	9,184	-95.522%
2026-02-23	3.3000	3.5000	3.3000	3.4000	+7.937%	681	9,077	-95.588%
2026-02-20	3.1500	3.1500	3.1500	3.1500	-7.625%	101	9,604	-95.238%
2026-02-19	3.4000	3.4100	3.4000	3.4100	-3.125%	37	9,705	-95.601%
2026-02-18	3.5700	3.5700	3.5000	3.5200	-4.865%	68	9,705	-95.739%
2026-02-17	3.7200	3.8500	3.6500	3.7000	+1.370%	1,054	9,689	-95.946%
2026-02-13	3.5500	3.7000	3.5500	3.6500	+8.309%	305	9,103	-95.890%
2026-02-12	2.9700	3.4900	2.9700	3.3700	+22.545%	687	9,103	-95.549%
2026-02-11	2.8200	2.8800	2.7500	2.7500	-9.836%	8	9,605	-94.545%
2026-02-10	2.9400	3.0500	2.9400	3.0500	+22.000%	708	9,602	-95.082%
2026-02-09	2.5000	2.5000	2.5000	2.5000	-6.716%	5	9,345	-94.000%
2026-02-06	2.6400	2.6800	2.6400	2.6800	+0.752%	212	9,345	-94.403%
2026-02-05	2.4500	2.7000	2.3800	2.6600	+16.157%	177	9,548	-94.361%
2026-02-04	2.2500	2.3100	2.2400	2.2900	-1.293%	553	9,526	-93.450%
2026-02-03	2.2000	2.3400	2.1800	2.3200	-0.429%	63	8,999	-93.534%
2026-02-02	2.2900	2.3300	2.2900	2.3300	-5.668%	101	8,989	-93.562%
2026-01-30	2.4000	2.4700	2.4000	2.4700	-2.756%	40	9,069	-93.927%
2026-01-29	2.3800	2.5400	2.3800	2.5400	+3.673%	1,913	9,037	-94.094%
2026-01-28	2.4500	2.5000	2.4400	2.4500	-3.543%	988	7,723	-93.878%
2026-01-27	2.6500	2.6700	2.5400	2.5400	-6.960%	33	6,779	-94.094%
2026-01-26	2.7500	2.8000	2.7300	2.7300	+3.802%	38	6,781	-94.505%
2026-01-23	2.4900	2.6600	2.4900	2.6300	+7.347%	49	6,780	-94.297%
2026-01-22	2.3700	2.4500	2.3700	2.4500	-0.407%	21	6,750	-93.878%
2026-01-21	2.3600	2.4600	2.2800	2.4600	+2.500%	542	6,748	-93.902%
2026-01-20	2.3400	2.4000	2.2800	2.4000	-9.091%	567	6,295	-93.750%
2026-01-16	2.6500	2.6500	2.6400	2.6400	-8.966%	17	6,071	-94.318%
2026-01-15	2.9000	2.9000	2.9000	2.9000	+1.754%	9	6,071	-94.828%
2026-01-14	2.8000	2.8800	2.8000	2.8500	+6.742%	13	6,080	-94.737%
2026-01-13	2.6700	2.6700	2.6600	2.6700	-0.743%	61	6,077	-94.382%
2026-01-09	2.6900	2.6900	2.6900	2.6900	+4.669%	5	6,127	-94.424%
2026-01-08	2.6000	2.6000	2.5500	2.5700	-10.453%	627	6,122	-94.163%
2026-01-07	2.7600	2.8700	2.7600	2.8700	+14.343%	104	5,832	-94.774%
2026-01-06	2.5200	2.5800	2.4900	2.5100	-5.993%	886	5,735	-94.024%
2026-01-05	2.6500	2.6900	2.6500	2.6700	+4.706%	8	5,534	-94.382%
2026-01-02	2.7500	2.7500	2.5500	2.5500	-4.851%	229	5,534	-94.118%
2025-12-31	2.6700	2.7000	2.6700	2.6800	-8.532%	20	5,471	-94.403%
2025-12-30	3.6600	3.6600	2.7800	2.9300	+2.448%	26	5,471	-94.881%
2025-12-29	2.8000	2.8600	2.8000	2.8600	+2.878%	34	5,478	-94.755%
2025-12-26	2.9700	2.9700	2.7800	2.7800	-7.333%	16	5,501	-94.604%
2025-12-24	2.9100	3.0000	2.9000	3.0000	+3.448%	70	5,464	-95.000%
2025-12-23	2.8500	3.0500	2.8500	2.9000	0.000%	52	5,464	-94.828%
2025-12-22	2.9000	2.9000	2.8500	2.9000	-2.027%	35	5,452	-94.828%
2025-12-19	3.0900	3.0900	2.9600	2.9600	-8.075%	13	5,453	-94.932%
2025-12-18	3.1600	3.2200	3.1600	3.2200	+7.333%	6,511	5,453	-95.342%
2025-12-17	2.9600	3.0800	2.9600	3.0000	-1.639%	72	2,192	-95.000%
2025-12-16	2.9500	3.0500	2.9500	3.0500	+2.694%	41	2,208	-95.082%
2025-12-15	3.1100	3.1100	2.9700	2.9700	+0.338%	53	2,179	-94.949%
2025-12-12	3.0000	3.0000	2.9300	2.9600	-12.941%	191	2,226	-94.932%
2025-12-11	3.6500	3.6500	3.4000	3.4000	-1.449%	45	2,232	-95.588%
2025-12-10	3.5500	3.6000	3.4500	3.4500	0.000%	37	2,245	-95.652%
2025-12-09	3.5000	3.5000	3.4500	3.4500	0.000%	28	2,231	-95.652%
2025-12-08	3.5400	3.5400	3.3100	3.4500	-5.479%	30	2,221	-95.652%
2025-12-05	3.7500	3.7700	3.5900	3.6500	-5.195%	52	2,243	-95.890%
2025-12-04	3.8700	3.8700	3.8200	3.8500	-5.172%	8	2,240	-96.104%
2025-12-03	3.9800	4.0600	3.9800	4.0600	+2.785%	40	2,241	-96.305%
2025-12-02	3.8400	4.0100	3.8200	3.9500	-1.250%	15	2,211	-96.203%
2025-12-01	4.2000	4.2000	3.9500	4.0000	-8.676%	173	2,201	-96.250%
2025-11-28	4.4000	4.4000	4.3600	4.3800	-5.806%	5	2,220	-96.575%
2025-11-26	4.4000	4.6500	4.4000	4.6500	+2.198%	10	2,213	-96.774%
2025-11-25	4.6400	4.7500	4.5500	4.5500	+2.247%	47	2,213	-96.703%
2025-11-24	4.4600	4.5500	4.4000	4.4500	+3.730%	137	2,196	-96.629%
2025-11-21	4.4000	4.4100	4.2900	4.2900	+1.179%	51	2,139	-96.503%
2025-11-20	4.2000	4.4000	4.1400	4.2400	+2.415%	65	2,148	-96.462%
2025-11-19	4.3000	4.3000	4.1400	4.1400	-0.481%	46	2,156	-96.377%
2025-11-18	4.4000	4.4400	4.1400	4.1600	-3.256%	95	2,176	-96.394%
2025-11-17	4.1000	4.3000	4.1000	4.3000	+3.614%	128	2,118	-96.512%
2025-11-14	4.4000	4.4000	4.0200	4.1500	-4.598%	44	2,078	-96.386%
2025-11-13	4.5500	4.5500	4.3500	4.3500	-6.452%	12	2,074	-96.552%
2025-11-12	4.6800	4.8300	4.6500	4.6500	0.000%	56	2,075	-96.774%
2025-11-11	4.6500	4.6500	4.6000	4.6500	+5.682%	14	2,089	-96.774%
2025-11-10	4.4500	4.4500	4.4000	4.4000	-5.376%	23	2,087	-96.591%
2025-11-07	4.6500	4.6500	4.6500	4.6500	-0.641%	1	2,092	-96.774%
2025-11-06	4.5900	4.6800	4.5900	4.6800	+10.118%	11	2,091	-96.795%
2025-11-05	4.6000	4.6000	4.1900	4.2500	-11.458%	23	2,088	-96.471%
2025-11-04	4.6500	4.8500	4.6500	4.8000	+2.564%	28	2,073	-96.875%
2025-11-03	4.7500	4.7800	4.5600	4.6800	-4.490%	46	2,071	-96.795%
2025-10-31	5.1000	5.1100	4.8500	4.9000	-2.970%	112	2,071	-96.939%
2025-10-30	5.0000	5.2500	5.0000	5.0500	-5.607%	161	1,991	-97.030%
2025-10-29	5.6500	5.6700	5.3000	5.3500	-7.279%	94	2,000	-97.196%
2025-10-28	5.9000	5.9000	5.7000	5.7700	+2.124%	50	2,035	-97.400%
2025-10-27	5.5000	5.6500	5.4000	5.6500	+1.254%	36	2,005	-97.345%
2025-10-24	5.4500	5.6500	5.4500	5.5800	-1.239%	106	2,005	-97.312%
2025-10-23	5.7000	5.7800	5.6400	5.6500	-4.237%	31	1,967	-97.345%
2025-10-22	6.0500	6.0500	5.9000	5.9000	-0.169%	13	1,938	-97.458%
2025-10-21	5.8500	6.0000	5.8500	5.9100	+4.602%	121	1,938	-97.462%
2025-10-20	5.7000	5.7000	5.5000	5.6500	+4.630%	160	1,943	-97.345%
2025-10-17	5.7000	5.7000	5.3500	5.4000	-5.263%	170	1,932	-97.222%
2025-10-16	5.1900	5.7000	5.0500	5.7000	+8.571%	131	1,859	-97.368%
2025-10-15	5.6500	5.6500	5.1500	5.2500	-2.235%	132	1,817	-97.143%
2025-10-14	5.2500	5.4000	5.1000	5.3700	+3.868%	87	1,818	-97.207%
2025-10-13	4.9400	5.1700	4.9400	5.1700	-2.268%	48	1,826	-97.099%
2025-10-10	4.9500	5.3000	4.9500	5.2900	+11.368%	121	1,817	-97.164%
2025-10-09	4.7000	4.7500	4.7000	4.7500	+3.261%	20	1,846	-96.842%
2025-10-08	4.7900	4.7900	4.6000	4.6000	+1.322%	221	1,856	-96.739%
2025-10-07	4.5000	4.5500	4.5000	4.5400	-2.784%	102	2,058	-96.696%
2025-10-03	4.8000	4.8000	4.6500	4.6700	-2.911%	21	2,058	-96.788%
2025-10-02	4.6500	4.8500	4.6500	4.8100	+4.338%	153	2,055	-96.881%
2025-10-01	4.6900	4.6900	4.6100	4.6100	-2.947%	39	1,925	-96.746%
2025-09-30	4.8000	4.9300	4.7500	4.7500	-1.042%	43	1,922	-96.842%
2025-09-29	4.8200	4.8500	4.7700	4.8000	+6.667%	106	1,898	-96.875%
2025-09-26	4.4500	4.5000	4.4500	4.5000	-0.662%	12	1,829	-96.667%
2025-09-25	4.5300	4.5300	4.5300	4.5300	+1.798%	20	1,829	-96.689%
2025-09-24	4.4500	4.4500	4.4500	4.4500	+2.771%	45	1,809	-96.629%
2025-09-23	4.3300	4.3300	4.3300	4.3300	-1.591%	1	1,809	-96.536%
2025-09-22	4.4000	4.4000	4.2500	4.4000	-0.452%	10	1,810	-96.591%
2025-09-19	4.5500	4.5800	4.4200	4.4200	-5.957%	54	1,809	-96.606%
2025-09-18	4.5500	4.7000	4.5500	4.7000	-7.298%	100	1,793	-96.809%
2025-09-17	5.4200	5.5000	5.0000	5.0700	-4.340%	74	1,876	-97.041%
2025-09-16	5.2000	5.4000	5.2000	5.3000	-0.935%	67	1,836	-97.170%
2025-09-15	5.2700	5.3500	5.1600	5.3500	+5.315%	50	1,790	-97.196%
2025-09-12	4.9500	5.1000	4.9000	5.0800	-5.047%	26	1,826	-97.047%
2025-09-11	5.2000	5.4500	5.2000	5.3500	+2.885%	82	1,824	-97.196%
2025-09-10	4.8900	5.2000	4.8900	5.2000	+7.216%	75	1,800	-97.115%
2025-09-09	4.9000	4.9000	4.7600	4.8500	-1.822%	5	1,767	-96.907%
2025-09-08	4.9000	5.1000	4.9000	4.9400	+6.237%	53	1,768	-96.964%
2025-09-05	4.5500	4.6500	4.5500	4.6500	+11.779%	21	1,780	-96.774%
2025-09-04	4.2000	4.2000	4.1000	4.1600	+4.000%	23	1,786	-96.394%
2025-09-03	4.0300	4.0500	3.9800	4.0000	+9.589%	53	1,787	-96.250%
2025-09-02	3.7000	3.7500	3.6500	3.6500	-2.667%	24	1,744	-95.890%
2025-08-29	3.9500	3.9500	3.7500	3.7500	-7.862%	4	1,739	-96.000%
2025-08-28	4.2000	4.2000	4.0700	4.0700	+8.533%	7	1,739	-96.314%
2025-08-27	3.8000	3.8000	3.6800	3.7500	-2.597%	41	1,741	-96.000%
2025-08-26	3.9500	3.9500	3.8500	3.8500	-4.229%	17	1,694	-96.104%
2025-08-25	4.0200	4.0200	4.0200	4.0200	-1.711%	1	1,694	-96.269%
2025-08-22	4.3500	4.3500	4.0900	4.0900	+0.988%	152	1,695	-96.333%
2025-08-21	3.9500	4.0500	3.9500	4.0500	-4.255%	14	1,736	-96.296%
2025-08-20	4.2000	4.3000	4.1500	4.2300	+1.928%	7	1,724	-96.454%
2025-08-19	4.0500	4.1500	4.0500	4.1500	+3.750%	3	1,722	-96.386%
2025-08-18	4.0500	4.0500	3.9800	4.0000	0.000%	10	1,723	-96.250%
2025-08-15	4.0500	4.1500	4.0000	4.0000	-4.762%	32	1,717	-96.250%
2025-08-14	4.4000	4.4000	4.2000	4.2000	-8.696%	105	1,692	-96.429%
2025-08-13	4.4600	4.6000	4.4600	4.6000	+9.524%	3	1,587	-96.739%
2025-08-12	4.3000	4.3000	4.1800	4.2000	-9.483%	47	1,584	-96.429%
2025-08-11	4.5800	4.7000	4.5800	4.6400	+3.111%	7	1,549	-96.767%
2025-08-08	4.5000	4.5500	4.4000	4.5000	-8.163%	67	1,545	-96.667%
2025-08-07	4.8500	4.9500	4.8500	4.9000	+4.255%	6	1,488	-96.939%
2025-08-06	4.9000	4.9000	4.5000	4.7000	-8.738%	524	1,488	-96.809%
2025-08-05	5.1500	5.1500	5.1500	5.1500	+5.102%	10	1,507	-97.087%
2025-08-04	4.9500	4.9500	4.9000	4.9000	0.000%	7	1,497	-96.939%
2025-08-01	4.9200	4.9200	4.8000	4.9000	+8.889%	334	1,492	-96.939%
2025-07-31	4.4800	4.5000	4.4800	4.5000	+2.975%	2	1,188	-96.667%
2025-07-30	4.4000	4.4000	4.3700	4.3700	-4.585%	4	1,188	-96.568%
2025-07-29	4.5800	4.5800	4.5800	4.5800	+13.086%	3	1,190	-96.725%
2025-07-28	4.0500	4.0500	4.0500	4.0500	-2.410%	3	1,187	-96.296%
2025-07-24	4.1000	4.1500	4.1000	4.1500	-2.353%	3	1,187	-96.386%
2025-07-23	4.2500	4.2500	4.2500	4.2500	+1.918%	1	1,188	-96.471%
2025-07-21	4.3700	4.3700	4.1700	4.1700	+5.570%	31	1,189	-96.403%
2025-07-18	4.0000	4.0500	3.9500	3.9500	+2.332%	5	1,198	-96.203%
2025-07-17	4.0000	4.0000	3.8600	3.8600	-2.278%	12	1,194	-96.114%
2025-07-16	3.8600	3.9500	3.8000	3.9500	-1.250%	154	1,193	-96.203%
2025-07-15	3.9400	4.0000	3.9000	4.0000	-2.439%	26	1,043	-96.250%
2025-07-14	4.1100	4.1700	4.1000	4.1000	-2.381%	4	1,025	-96.341%
2025-07-11	4.2000	4.3000	4.2000	4.2000	-7.285%	11	1,025	-96.429%
2025-07-10	4.4500	4.5400	4.4100	4.5300	+6.588%	19	1,019	-96.689%
2025-07-08	4.2000	4.2500	4.2000	4.2500	-2.746%	6	1,003	-96.471%
2025-07-07	4.5000	4.5000	4.3300	4.3700	-8.193%	257	997	-96.568%
2025-07-03	4.9500	4.9500	4.7300	4.7600	-4.800%	64	867	-96.849%
2025-07-02	4.8100	5.0000	4.8100	5.0000	-5.838%	25	867	-97.000%
2025-07-01	5.3100	5.3100	5.3100	5.3100	+0.189%	6	856	-97.175%
2025-06-30	5.1000	5.3000	5.1000	5.3000	+7.287%	37	856	-97.170%
2025-06-27	4.9200	5.2400	4.9200	4.9400	-6.616%	3	857	-96.964%
2025-06-26	5.1900	5.2900	4.8900	5.2900	+6.653%	25	857	-97.164%
2025-06-25	4.9200	5.1100	4.9200	4.9600	-2.745%	15	866	-96.976%
2025-06-24	4.7000	5.1000	4.7000	5.1000	+5.155%	109	857	-97.059%
2025-06-23	5.0500	5.0500	4.8500	4.8500	-3.000%	2	861	-96.907%
2025-06-18	5.2900	5.2900	5.0000	5.0000	+6.383%	2	861	-97.000%
2025-06-16	4.9400	4.9400	4.7000	4.7000	-3.491%	10	861	-96.809%
2025-06-13	5.2300	5.2300	4.8700	4.8700	-8.972%	24	858	-96.920%
2025-06-12	5.3000	5.3500	5.3000	5.3500	+7.000%	13	850	-97.196%
2025-06-10	5.0000	5.0000	5.0000	5.0000	+2.041%	4	848	-97.000%
2025-06-09	4.8500	4.9000	4.8000	4.9000	-1.804%	17	844	-96.939%
2025-06-06	5.0000	5.0000	4.8500	4.9900	-5.133%	26	843	-96.994%
2025-06-05	5.5000	5.5000	5.2600	5.2600	-2.593%	42	844	-97.148%
2025-06-04	5.2500	5.4000	5.2500	5.4000	+10.204%	22	864	-97.222%
2025-06-03	5.1500	5.1500	4.7000	4.9000	0.000%	9	864	-96.939%
2025-06-02	4.9600	4.9600	4.9000	4.9000	-6.310%	21	866	-96.939%
2025-05-30	5.2500	5.3000	5.2300	5.2300	-0.381%	44	847	-97.132%
2025-05-29	5.2700	5.3400	5.2500	5.2500	+5.847%	8	848	-97.143%
2025-05-28	5.0700	5.0700	4.9600	4.9600	-5.524%	3	849	-96.976%
2025-05-27	5.1000	5.2500	5.1000	5.2500	+7.143%	27	852	-97.143%
2025-05-23	4.8700	4.9500	4.8000	4.9000	+3.594%	20	855	-96.939%
2025-05-22	4.6000	4.7300	4.4000	4.7300	+2.381%	25	855	-96.829%
2025-05-21	4.9000	4.9300	4.6000	4.6200	-8.876%	114	854	-96.753%
2025-05-20	5.2500	5.2500	5.0500	5.0700	-6.111%	9	753	-97.041%
2025-05-19	4.9500	5.4000	4.9500	5.4000	-3.226%	38	752	-97.222%
2025-05-16	5.6500	5.6500	5.5000	5.5800	-1.239%	26	754	-97.312%
2025-05-15	5.5000	5.6500	5.4000	5.6500	+6.004%	3	750	-97.345%
2025-05-14	5.3000	5.4000	5.3000	5.3300	+3.295%	35	749	-97.186%
2025-05-13	5.2500	5.3000	5.1600	5.1600	-8.673%	36	735	-97.093%
2025-05-12	5.6900	5.7500	5.6500	5.6500	-5.833%	16	759	-97.345%
2025-05-09	6.0000	6.0000	6.0000	6.0000	-2.439%	4	754	-97.500%
2025-05-08	6.4000	6.4000	6.1500	6.1500	-3.150%	8	754	-97.561%
2025-05-07	6.4000	6.4000	6.2700	6.3500	+4.098%	11	755	-97.638%
2025-05-06	6.1000	6.1000	6.1000	6.1000	+0.494%	6	761	-97.541%
2025-05-05	5.8500	6.0700	5.8500	6.0700	-0.164%	27	761	-97.529%
2025-05-02	6.2000	6.2200	6.0800	6.0800	-14.366%	46	760	-97.533%
2025-04-30	7.2500	7.2500	7.1000	7.1000	-3.401%	11	752	-97.887%
2025-04-29	7.2000	7.3500	7.2000	7.3500	+6.522%	6	751	-97.959%
2025-04-28	6.8500	7.0700	6.8500	6.9000	-1.429%	34	751	-97.826%
2025-04-25	6.9000	7.0000	6.9000	7.0000	+3.704%	22	721	-97.857%
2025-04-24	6.7000	6.7500	6.7000	6.7500	+6.804%	16	731	-97.778%
2025-04-23	7.0500	7.1000	6.3200	6.3200	+5.333%	8	747	-97.627%
2025-04-22	6.0000	6.2000	5.9000	6.0000	-0.826%	38	747	-97.500%
2025-04-21	6.1000	6.1400	5.9500	6.0500	-8.748%	10	766	-97.521%
2025-04-17	6.6300	6.6300	6.6300	6.6300	-1.192%	5	767	-97.738%
2025-04-16	6.7100	6.7100	6.7100	6.7100	-3.453%	2	767	-97.765%
2025-04-15	6.9500	6.9500	6.9500	6.9500	+4.198%	10	765	-97.842%
2025-04-14	6.7200	6.7200	6.6700	6.6700	+3.411%	2	765	-97.751%
2025-04-11	6.4500	6.4500	6.4500	6.4500	-1.976%	28	767	-97.674%
2025-04-10	6.9500	6.9500	6.5500	6.5800	-6.799%	48	781	-97.720%
2025-04-09	6.6000	7.0600	6.4000	7.0600	+2.766%	27	747	-97.875%
2025-04-08	7.1500	7.5000	6.8000	6.8700	-8.400%	95	729	-97.817%
2025-04-07	8.1000	8.1000	7.5000	7.5000	-18.919%	15	660	-98.000%
2025-04-04	8.7800	9.2500	8.7000	9.2500	+14.198%	34	655	-98.378%
2025-04-03	8.4800	8.4800	8.1000	8.1000	-1.220%	119	668	-98.148%
2025-04-01	8.1000	8.2000	8.0500	8.2000	+8.609%	25	784	-98.171%
2025-03-31	7.7000	7.7000	7.5500	7.5500	-0.658%	2	805	-98.013%
2025-03-28	7.5000	7.6000	7.5000	7.6000	+9.353%	8	806	-98.026%
2025-03-27	7.0000	7.1000	6.9500	6.9500	-6.081%	25	806	-97.842%
2025-03-26	7.2500	7.4000	7.2000	7.4000	0.000%	21	790	-97.973%
2025-03-25	7.3500	7.5800	7.3000	7.4000	+0.680%	72	785	-97.973%
2025-03-24	7.7400	7.7500	7.3500	7.3500	-7.547%	50	740	-97.959%
2025-03-21	8.3500	8.3500	7.9000	7.9500	-5.357%	136	725	-98.113%
2025-03-20	8.7400	8.7400	8.2900	8.4000	+1.818%	23	704	-98.214%