Dark

TLT20270115C92
TLT Jan 15 2027 92.00 Call (TLT270115C00092000)
option OPRA

EOD

Aug 5, 2026

0.3300+3.125%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3300	0.3300	0.3300	0.3300	+3.125%	15	42,660	0.000%
2026-08-04	0.3200	0.3200	0.3100	0.3200	+6.667%	18	43,085	+3.125%
2026-08-03	0.2900	0.3000	0.2900	0.3000	0.000%	1,816	43,080	+10.000%
2026-07-31	0.3200	0.3200	0.2700	0.3000	-9.091%	194	43,293	+10.000%
2026-07-30	0.3500	0.3600	0.3300	0.3300	-8.333%	42	43,277	0.000%
2026-07-29	0.4800	0.4800	0.3600	0.3600	-26.531%	4,179	43,330	-8.333%
2026-07-28	0.4800	0.4900	0.4700	0.4900	+2.083%	1,412	43,355	-32.653%
2026-07-27	0.4700	0.4800	0.4700	0.4800	+2.128%	132	43,460	-31.250%
2026-07-24	0.4800	0.4800	0.4600	0.4700	-2.083%	915	43,475	-29.787%
2026-07-23	0.4400	0.4800	0.4400	0.4800	+4.348%	15	44,152	-31.250%
2026-07-22	0.4600	0.4800	0.4400	0.4600	+4.545%	219	44,151	-28.261%
2026-07-21	0.4300	0.4400	0.4300	0.4400	-2.222%	32	43,950	-25.000%
2026-07-20	0.4900	0.4900	0.4500	0.4500	-13.462%	628	43,982	-26.667%
2026-07-17	0.5300	0.5400	0.5200	0.5200	+13.043%	19	44,221	-36.538%
2026-07-16	0.4600	0.4600	0.4500	0.4600	-4.167%	4	44,220	-28.261%
2026-07-15	0.5100	0.5100	0.4800	0.4800	-9.434%	407	44,334	-31.250%
2026-07-14	0.5000	0.5300	0.5000	0.5300	+3.922%	263	43,939	-37.736%
2026-07-13	0.5100	0.5300	0.5000	0.5100	-7.273%	621	43,748	-35.294%
2026-07-10	0.5400	0.5500	0.5400	0.5500	-3.509%	2	43,161	-40.000%
2026-07-09	0.5300	0.5700	0.5300	0.5700	+7.547%	57	43,161	-42.105%
2026-07-08	0.5500	0.5500	0.5100	0.5300	-10.169%	389	43,161	-37.736%
2026-07-07	0.6000	0.6100	0.5900	0.5900	-13.235%	700	43,146	-44.068%
2026-07-06	0.6300	0.6800	0.6300	0.6800	+3.030%	2,056	42,510	-51.471%
2026-07-02	0.6500	0.6900	0.6500	0.6600	-5.714%	2,056	38,695	-50.000%
2026-07-01	0.7000	0.7400	0.6900	0.7000	-14.634%	717	38,695	-52.857%
2026-06-30	0.9200	0.9200	0.8200	0.8200	-13.684%	659	38,419	-59.756%
2026-06-29	0.9600	0.9600	0.9500	0.9500	+1.064%	81	37,956	-65.263%
2026-06-26	0.9600	0.9600	0.9400	0.9400	-5.051%	1,607	37,954	-64.894%
2026-06-25	1.1100	1.1500	0.9900	0.9900	-6.604%	94	37,163	-66.667%
2026-06-24	1.0000	1.0700	0.9900	1.0600	+32.500%	83	37,221	-68.868%
2026-06-23	0.8400	0.8400	0.8000	0.8000	0.000%	3	37,189	-58.750%
2026-06-22	0.8100	0.8200	0.7800	0.8000	-13.978%	18	37,189	-58.750%
2026-06-18	1.0800	1.0900	0.9200	0.9300	-1.064%	110	37,181	-64.516%
2026-06-17	0.9100	0.9400	0.8400	0.9400	+4.444%	161	37,181	-64.894%
2026-06-16	0.8700	0.9000	0.8700	0.9000	+5.882%	75	37,181	-63.333%
2026-06-15	0.9000	0.9000	0.8500	0.8500	-4.494%	84	37,109	-61.176%
2026-06-12	0.8300	0.8900	0.8300	0.8900	-4.301%	152	37,109	-62.921%
2026-06-11	0.8100	0.9500	0.8100	0.9300	+17.722%	59	37,109	-64.516%
2026-06-10	0.8200	0.8200	0.7800	0.7900	-5.952%	26	37,098	-58.228%
2026-06-09	0.8100	0.8400	0.8000	0.8400	+7.692%	110	37,100	-60.714%
2026-06-08	0.8000	0.8000	0.7800	0.7800	-8.235%	20	37,088	-57.692%
2026-06-05	0.7500	0.8500	0.7500	0.8500	0.000%	20	37,091	-61.176%
2026-06-04	0.8800	0.8900	0.8500	0.8500	-1.163%	9	37,107	-61.176%
2026-06-03	0.8800	0.8800	0.8600	0.8600	-6.522%	12	37,106	-61.628%
2026-06-02	0.9400	0.9500	0.9200	0.9200	+9.524%	7	37,106	-64.130%
2026-06-01	0.8300	0.8400	0.8300	0.8400	-5.618%	2	37,109	-60.714%
2026-05-29	0.9400	0.9400	0.8900	0.8900	-7.292%	14	37,108	-62.921%
2026-05-28	0.9200	0.9600	0.9100	0.9600	+9.091%	37	37,107	-65.625%
2026-05-27	0.9000	0.9000	0.8700	0.8800	-2.222%	4	37,080	-62.500%
2026-05-26	0.9400	0.9400	0.9000	0.9000	+4.651%	50	37,106	-63.333%
2026-05-22	0.8500	0.8700	0.8100	0.8600	+1.176%	95	37,088	-61.628%
2026-05-21	0.7800	0.8700	0.7800	0.8500	+1.190%	90	37,168	-61.176%
2026-05-20	0.7600	0.8700	0.7600	0.8400	+10.526%	194	37,168	-60.714%
2026-05-19	0.7300	0.7600	0.7000	0.7600	-8.434%	167	37,177	-56.579%
2026-05-18	0.8200	0.8300	0.7800	0.8300	+1.220%	46	37,177	-60.241%
2026-05-15	0.7900	0.8200	0.7800	0.8200	-11.828%	106	37,177	-59.756%
2026-05-14	0.9600	0.9600	0.9300	0.9300	+4.494%	47	37,254	-64.516%
2026-05-13	0.8800	0.8900	0.8600	0.8900	+2.299%	144	37,248	-62.921%
2026-05-12	0.8900	0.8900	0.8700	0.8700	-13.000%	215	37,248	-62.069%
2026-05-11	1.0800	1.0800	0.9800	1.0000	-9.091%	60	37,248	-67.000%
2026-05-08	1.1600	1.2000	1.1000	1.1000	+0.917%	25	37,274	-70.000%
2026-05-07	1.1900	1.1900	1.0900	1.0900	-10.656%	406	37,294	-69.725%
2026-05-06	1.2000	1.2500	1.2000	1.2200	+8.929%	310	37,332	-72.951%
2026-05-05	1.0500	1.1300	1.0500	1.1200	+7.692%	25	37,274	-70.536%
2026-05-04	1.0700	1.0800	0.9900	1.0400	-8.772%	40	37,266	-68.269%
2026-05-01	1.0700	1.1600	1.0700	1.1400	+8.571%	6	37,258	-71.053%
2026-04-30	1.1100	1.1100	1.0500	1.0500	-3.670%	42	37,258	-68.571%
2026-04-29	1.1600	1.1600	1.0600	1.0900	-11.382%	15	37,262	-69.725%
2026-04-28	1.1700	1.2300	1.1400	1.2300	+3.361%	39	37,277	-73.171%
2026-04-27	1.2800	1.2800	1.1900	1.1900	-11.852%	18	37,308	-72.269%
2026-04-24	1.3500	1.3500	1.3500	1.3500	+3.053%	1	37,317	-75.556%
2026-04-23	1.4300	1.4300	1.3100	1.3100	-6.429%	50	37,318	-74.809%
2026-04-22	1.4400	1.4400	1.4000	1.4000	0.000%	16	37,369	-76.429%
2026-04-21	1.4100	1.4300	1.4000	1.4000	-5.405%	6	37,369	-76.429%
2026-04-20	1.4200	1.4800	1.4000	1.4800	-1.333%	56	37,369	-77.703%
2026-04-17	1.4800	1.5300	1.4600	1.5000	+11.940%	65	37,353	-78.000%
2026-04-16	1.4600	1.4600	1.3300	1.3400	-6.944%	224	37,387	-75.373%
2026-04-15	1.5500	1.5500	1.4400	1.4400	-7.692%	86	37,497	-77.083%
2026-04-14	1.4700	1.5600	1.4700	1.5600	+4.698%	235	37,483	-78.846%
2026-04-13	1.4000	1.4900	1.4000	1.4900	+2.055%	48	37,495	-77.852%
2026-04-10	1.4800	1.4800	1.4500	1.4600	-11.515%	22	37,523	-77.397%
2026-04-09	1.6600	1.6600	1.5000	1.6500	-2.941%	49	37,539	-80.000%
2026-04-08	1.7700	1.7900	1.7000	1.7000	+1.190%	64	37,577	-80.588%
2026-04-07	1.6200	1.6900	1.6100	1.6800	-4.000%	64	37,614	-80.357%
2026-04-06	1.7500	1.7500	1.7300	1.7500	-2.235%	10	37,650	-81.143%
2026-04-02	1.7000	1.8300	1.7000	1.7900	+3.468%	107	37,746	-81.564%
2026-04-01	1.7400	1.7500	1.7300	1.7300	-13.930%	7	37,746	-80.925%
2026-03-31	1.9000	2.0100	1.8900	2.0100	0.000%	6	37,744	-83.582%
2026-03-30	1.9800	2.0300	1.9400	2.0100	+14.857%	112	37,745	-83.582%
2026-03-27	1.8100	1.8700	1.7500	1.7500	-5.914%	49	37,697	-81.143%
2026-03-26	1.9400	1.9800	1.8400	1.8600	-7.463%	33	37,650	-82.258%
2026-03-25	2.0700	2.0900	2.0100	2.0100	+3.077%	106	37,671	-83.582%
2026-03-24	1.9000	1.9500	1.8800	1.9500	-3.941%	98	37,614	-83.077%
2026-03-23	1.9500	2.0600	1.9400	2.0300	+4.103%	65	37,565	-83.744%
2026-03-20	1.9900	2.0200	1.9100	1.9500	-14.847%	201	37,578	-83.077%
2026-03-19	2.2100	2.3500	2.2100	2.2900	+13.930%	97	37,725	-85.590%
2026-03-18	2.2100	2.2500	2.0100	2.0100	-8.636%	188	37,740	-83.582%
2026-03-17	2.2200	2.2500	2.1900	2.2000	-2.222%	438	37,795	-85.000%
2026-03-16	2.2200	2.3400	2.1500	2.2500	+6.132%	51	37,545	-85.333%
2026-03-13	2.2200	2.2300	2.0900	2.1200	-7.018%	404	37,567	-84.434%
2026-03-12	2.1800	2.3000	2.1800	2.2800	+1.786%	926	37,838	-85.526%
2026-03-11	2.2100	2.3100	2.2000	2.2400	-8.571%	133	38,203	-85.268%
2026-03-10	2.6000	2.6100	2.4500	2.4500	-15.808%	87	38,273	-86.531%
2026-03-09	2.5300	2.9100	2.4600	2.9100	+13.230%	34	38,239	-88.660%
2026-03-06	2.4300	2.6800	2.3900	2.5700	-0.772%	195	38,245	-87.160%
2026-03-05	2.4600	2.6300	2.4000	2.5900	-2.632%	315	38,246	-87.259%
2026-03-04	2.7000	2.7900	2.6500	2.6600	-7.317%	46	38,309	-87.594%
2026-03-03	2.7100	3.0500	2.7000	2.8700	-2.048%	146	38,305	-88.502%
2026-03-02	3.1000	3.2300	2.8500	2.9300	-16.286%	675	38,308	-88.737%
2026-02-27	3.3000	3.5000	3.2000	3.5000	+14.754%	11,698	38,721	-90.571%
2026-02-26	3.0000	3.0500	2.9900	3.0500	+5.536%	97	30,986	-89.180%
2026-02-25	2.9000	3.0100	2.8600	2.8900	-4.934%	331	30,880	-88.581%
2026-02-24	3.1000	3.1000	3.0000	3.0400	+1.333%	60	30,880	-89.145%
2026-02-23	2.9000	3.1500	2.8900	3.0000	+3.448%	1,544	30,885	-89.000%
2026-02-20	3.1000	3.1000	2.7500	2.9000	-5.537%	382	31,370	-88.621%
2026-02-19	3.0000	3.1500	3.0000	3.0700	+0.656%	241	31,399	-89.251%
2026-02-18	3.2000	3.2100	3.0400	3.0500	-6.728%	145	31,373	-89.180%
2026-02-17	3.2900	3.4800	3.2500	3.2700	+2.188%	468	31,321	-89.908%
2026-02-13	3.2000	3.3500	3.1900	3.2000	+4.918%	185	31,190	-89.688%
2026-02-12	2.6200	3.1500	2.6200	3.0500	+24.490%	237	31,190	-89.180%
2026-02-11	2.5300	2.6100	2.4400	2.4500	-8.240%	68	31,112	-86.531%
2026-02-10	2.6500	2.7000	2.6300	2.6700	+13.617%	187	31,113	-87.640%
2026-02-09	2.2900	2.3500	2.2300	2.3500	-1.674%	89	31,114	-85.957%
2026-02-06	2.3300	2.3900	2.3200	2.3900	+0.420%	211	31,118	-86.192%
2026-02-05	2.1300	2.4200	2.1100	2.3800	+18.408%	528	31,239	-86.134%
2026-02-04	1.9700	2.0300	1.9700	2.0100	-1.951%	63	31,163	-83.582%
2026-02-03	1.9600	2.0500	1.9200	2.0500	+1.485%	21,174	31,119	-83.902%
2026-02-02	2.1500	2.1500	2.0200	2.0200	-6.047%	130	10,018	-83.663%
2026-01-30	2.1400	2.2000	2.0800	2.1500	-5.286%	218	9,953	-84.651%
2026-01-29	2.1100	2.2900	2.0600	2.2700	+0.889%	120	9,769	-85.463%
2026-01-28	2.1500	2.2500	2.1400	2.2500	+1.351%	515	9,697	-85.333%
2026-01-27	2.3100	2.3100	2.2200	2.2200	-8.264%	8	9,314	-85.135%
2026-01-26	2.4300	2.4500	2.3900	2.4200	+4.310%	197	9,314	-86.364%
2026-01-23	2.2300	2.3300	2.1000	2.3200	+6.422%	256	9,311	-85.776%
2026-01-22	2.0800	2.1800	2.0500	2.1800	+3.318%	189	9,310	-84.862%
2026-01-21	2.0900	2.1800	2.0200	2.1100	+0.957%	217	9,341	-84.360%
2026-01-20	2.0700	2.1200	1.9800	2.0900	-10.300%	2,260	9,303	-84.211%
2026-01-16	2.4400	2.4400	2.3100	2.3300	-9.690%	43	7,351	-85.837%
2026-01-15	2.6200	2.6200	2.5300	2.5800	+1.976%	8	7,351	-87.209%
2026-01-14	2.4000	2.5500	2.4000	2.5300	+4.979%	111	7,350	-86.957%
2026-01-13	2.3300	2.4100	2.2800	2.4100	+5.240%	194	7,360	-86.307%
2026-01-12	2.2700	2.3900	2.2600	2.2900	-5.761%	251	7,423	-85.590%
2026-01-09	2.2200	2.4300	2.2100	2.4300	+7.048%	73	7,410	-86.420%
2026-01-08	2.2800	2.3200	2.2600	2.2700	-8.835%	438	7,359	-85.463%
2026-01-07	2.4900	2.5000	2.3500	2.4900	+8.261%	190	7,252	-86.747%
2026-01-06	2.2400	2.3000	2.2000	2.3000	-1.288%	1,120	7,238	-85.652%
2026-01-05	2.3400	2.4000	2.3300	2.3300	+2.643%	54	7,060	-85.837%
2026-01-02	2.4000	2.4000	2.2600	2.2700	-2.155%	303	7,052	-85.463%
2025-12-31	2.5900	2.5900	2.3000	2.3200	-7.570%	2,583	6,556	-85.776%
2025-12-30	2.4500	2.6000	2.4100	2.5100	0.000%	606	6,556	-86.853%
2025-12-29	2.5400	2.5400	2.3000	2.5100	+2.449%	136	6,604	-86.853%
2025-12-26	2.4400	2.5900	2.4100	2.4500	-8.582%	686	6,724	-86.531%
2025-12-24	2.6400	2.6800	2.5800	2.6800	+5.929%	354	6,410	-87.687%
2025-12-23	2.3800	2.5700	2.3800	2.5300	-0.784%	356	6,410	-86.957%
2025-12-22	2.5800	2.6000	2.4400	2.5500	-3.042%	788	6,433	-87.059%
2025-12-19	2.7300	2.7700	2.6300	2.6300	-6.071%	138	6,263	-87.452%
2025-12-18	2.8400	2.8600	2.8000	2.8000	+2.941%	119	6,174	-88.214%
2025-12-17	2.6700	2.7200	2.6000	2.7200	-1.449%	130	6,056	-87.868%
2025-12-16	2.5600	2.7600	2.5200	2.7600	+2.602%	1,125	5,950	-88.043%
2025-12-15	2.7500	2.7900	2.6500	2.6900	+1.509%	116	4,865	-87.732%
2025-12-12	2.7400	2.7400	2.6000	2.6500	-11.667%	459	4,911	-87.547%
2025-12-11	3.3200	3.3600	3.0000	3.0000	-5.956%	146	4,907	-89.000%
2025-12-10	3.2500	3.3000	3.1000	3.1900	+1.270%	267	4,941	-89.655%
2025-12-09	3.2500	3.2500	3.1000	3.1500	+0.318%	20	4,704	-89.524%
2025-12-08	3.2000	3.2000	3.0000	3.1400	-5.136%	348	4,691	-89.490%
2025-12-05	3.4500	3.4500	3.2000	3.3100	-3.499%	225	4,844	-90.030%
2025-12-04	3.6500	3.6500	3.4000	3.4300	-6.027%	130	4,820	-90.379%
2025-12-03	3.6000	3.7000	3.5500	3.6500	+1.389%	155	4,828	-90.959%
2025-12-02	3.4500	3.6000	3.4500	3.6000	-1.370%	33	4,866	-90.833%
2025-12-01	3.6500	3.7000	3.5700	3.6500	-8.750%	134	4,856	-90.959%
2025-11-28	4.0900	4.0900	3.8500	4.0000	-4.762%	26	4,794	-91.750%
2025-11-26	4.1000	4.2500	3.9500	4.2000	+1.205%	69	4,805	-92.143%
2025-11-25	4.2000	4.3300	4.1500	4.1500	+2.469%	385	4,805	-92.048%
2025-11-24	4.0500	4.1000	4.0500	4.0500	+3.581%	47	5,183	-91.852%
2025-11-21	4.1000	4.1000	3.8500	3.9100	-1.013%	111	5,220	-91.560%
2025-11-20	3.9000	3.9600	3.8000	3.9500	+3.947%	116	5,248	-91.646%
2025-11-19	4.0200	4.0200	3.7500	3.8000	-2.564%	90	5,341	-91.316%
2025-11-18	3.9600	4.0500	3.7500	3.9000	0.000%	107	5,379	-91.538%
2025-11-17	3.8800	3.9000	3.7500	3.9000	+4.000%	43	5,336	-91.538%
2025-11-14	4.1000	4.1000	3.7300	3.7500	-5.063%	63	5,300	-91.200%
2025-11-13	4.2200	4.2500	3.9500	3.9500	-8.140%	188	5,283	-91.646%
2025-11-12	4.3000	4.4000	4.2500	4.3000	+0.703%	129	5,389	-92.326%
2025-11-11	4.2000	4.3000	4.2000	4.2700	+5.172%	70	5,450	-92.272%
2025-11-10	4.1100	4.1200	4.0300	4.0600	-2.169%	40	5,485	-91.872%
2025-11-07	4.1500	4.2800	4.0700	4.1500	-1.891%	52	5,498	-92.048%
2025-11-06	4.1000	4.3300	4.1000	4.2300	+9.302%	122	5,465	-92.199%
2025-11-05	4.2500	4.2500	3.8500	3.8700	-12.641%	193	5,554	-91.473%
2025-11-04	4.4000	4.5100	4.3000	4.4300	+3.023%	174	5,476	-92.551%
2025-11-03	4.3500	4.4000	4.2200	4.3000	-4.444%	807	5,554	-92.326%
2025-10-31	4.8000	4.8000	4.5000	4.5000	-5.263%	114	5,554	-92.667%
2025-10-30	4.7000	4.8800	4.6400	4.7500	-5.000%	985	5,472	-93.053%
2025-10-29	5.2500	5.2500	4.9300	5.0000	-6.716%	1,848	4,750	-93.400%
2025-10-28	5.3000	5.4200	5.2500	5.3600	+2.095%	275	3,319	-93.843%
2025-10-27	5.0000	5.2700	4.9500	5.2500	+1.942%	93	3,396	-93.714%
2025-10-24	5.1500	5.3000	5.0100	5.1500	+0.980%	103	3,396	-93.592%
2025-10-23	5.3000	5.3500	5.0700	5.1000	-7.273%	330	3,365	-93.529%
2025-10-22	5.5500	5.6000	5.4500	5.5000	-0.901%	42	3,636	-94.000%
2025-10-21	5.4000	5.6000	5.4000	5.5500	+7.143%	1,040	3,665	-94.054%
2025-10-20	5.1400	5.2500	5.0900	5.1800	+2.574%	172	3,051	-93.629%
2025-10-17	5.2000	5.2000	5.0000	5.0500	-5.607%	55	3,134	-93.465%
2025-10-16	4.7500	5.3500	4.7500	5.3500	+11.458%	81	3,122	-93.832%
2025-10-15	5.0500	5.2000	4.8000	4.8000	-3.030%	59	3,139	-93.125%
2025-10-14	4.7200	5.0000	4.7200	4.9500	+4.211%	210	3,104	-93.333%
2025-10-13	4.5400	4.7500	4.5000	4.7500	-0.835%	6,183	3,008	-93.053%
2025-10-10	4.5400	4.9000	4.5400	4.7900	+12.178%	115	1,964	-93.111%
2025-10-09	4.2800	4.2900	4.2600	4.2700	-1.386%	107	1,948	-92.272%
2025-10-08	4.3500	4.4000	4.2900	4.3300	+0.698%	37	1,847	-92.379%
2025-10-07	4.2600	4.3000	4.2500	4.3000	+8.861%	30	1,783	-92.326%
2025-10-06	3.8500	4.0500	3.8500	3.9500	-4.819%	7	1,783	-91.646%
2025-10-03	4.2400	4.2400	4.1500	4.1500	-5.682%	9	1,786	-92.048%
2025-10-02	4.2600	4.4000	4.2500	4.4000	0.000%	25	1,788	-92.500%
2025-10-01	4.4200	4.4200	4.4000	4.4000	+5.012%	6	1,764	-92.500%
2025-09-30	4.2000	4.2000	4.1500	4.1900	-4.773%	3	1,769	-92.124%
2025-09-29	4.2500	4.4500	4.2500	4.4000	+6.024%	15	1,769	-92.500%
2025-09-26	4.0500	4.1500	4.0500	4.1500	+1.220%	3	1,766	-92.048%
2025-09-25	3.9500	4.1000	3.9500	4.1000	-1.205%	17	1,769	-91.951%
2025-09-24	4.2000	4.2000	4.1500	4.1500	-2.353%	3	1,786	-92.048%
2025-09-23	4.2600	4.2600	4.2000	4.2500	+3.659%	51	1,783	-92.235%
2025-09-22	4.0000	4.1000	3.9000	4.1000	+1.235%	65	1,732	-91.951%
2025-09-19	4.1700	4.2000	4.0500	4.0500	-4.930%	145	1,767	-91.852%
2025-09-18	4.2500	4.3000	4.1500	4.2600	-8.584%	183	1,630	-92.254%
2025-09-17	5.1100	5.1100	4.6600	4.6600	-4.115%	15	1,601	-92.918%
2025-09-16	4.8500	4.9500	4.7900	4.8600	-0.613%	53	1,592	-93.210%
2025-09-15	4.8500	5.0400	4.8100	4.8900	+1.875%	16	1,562	-93.252%
2025-09-12	4.7500	4.8000	4.5000	4.8000	-3.030%	37	1,563	-93.125%
2025-09-11	4.8500	5.0500	4.8200	4.9500	+4.430%	83	1,545	-93.333%
2025-09-10	4.6800	4.8500	4.6500	4.7400	+5.333%	125	1,478	-93.038%
2025-09-09	4.5200	4.5200	4.5000	4.5000	-2.597%	11	1,446	-92.667%
2025-09-08	4.5900	4.6200	4.5300	4.6200	+6.452%	20	1,445	-92.857%
2025-09-05	4.2000	4.3400	4.2000	4.3400	+12.727%	66	1,452	-92.396%
2025-09-04	3.8400	3.8500	3.8400	3.8500	+2.667%	3	1,389	-91.429%
2025-09-03	3.4100	3.7500	3.4000	3.7500	+11.276%	116	1,388	-91.200%
2025-09-02	3.3700	3.3700	3.3700	3.3700	-3.714%	1	1,390	-90.208%
2025-08-29	3.6500	3.6500	3.5000	3.5000	-6.166%	12	1,387	-90.571%
2025-08-28	3.7000	3.7300	3.7000	3.7300	+3.611%	14	1,387	-91.153%
2025-08-27	3.3600	3.6000	3.3600	3.6000	-2.703%	38	1,373	-90.833%
2025-08-25	3.6500	3.7500	3.6500	3.7000	-5.128%	20	1,382	-91.081%
2025-08-22	3.8600	3.9000	3.8600	3.9000	+5.405%	3	1,362	-91.538%
2025-08-20	3.7000	3.7000	3.7000	3.7000	0.000%	10	1,361	-91.081%
2025-08-19	3.7000	3.7000	3.7000	3.7000	+1.648%	1	1,371	-91.081%
2025-08-18	3.7500	3.7500	3.6200	3.6400	-0.274%	10	1,372	-90.934%
2025-08-15	3.8500	3.8500	3.6500	3.6500	-2.667%	17	1,365	-90.959%
2025-08-14	4.0500	4.0500	3.7500	3.7500	-8.981%	118	1,360	-91.200%
2025-08-13	4.0500	4.1600	4.0500	4.1200	+5.641%	12	1,274	-91.990%
2025-08-12	4.0000	4.0000	3.7500	3.9000	-9.302%	26	1,279	-91.538%
2025-08-11	4.2500	4.3500	4.2500	4.3000	+4.878%	14	1,267	-92.326%
2025-08-08	4.1500	4.1500	4.1000	4.1000	-5.963%	20	1,253	-91.951%
2025-08-07	4.3600	4.3600	4.3600	4.3600	-4.176%	1	1,253	-92.431%
2025-08-06	4.5500	4.5500	4.5500	4.5500	+0.442%	10	1,254	-92.747%
2025-08-04	4.5000	4.6200	4.5000	4.5300	+0.221%	16	1,244	-92.715%
2025-08-01	4.4500	4.5200	4.3500	4.5200	+10.513%	34	1,230	-92.699%
2025-07-31	4.1700	4.1700	4.0900	4.0900	+0.739%	15	1,246	-91.932%
2025-07-30	4.0600	4.0600	4.0600	4.0600	-4.471%	1	1,251	-91.872%
2025-07-29	4.0000	4.2500	4.0000	4.2500	+11.842%	23	1,252	-92.235%
2025-07-28	3.7000	3.8100	3.7000	3.8000	+0.264%	11	1,251	-91.316%
2025-07-25	3.7900	3.7900	3.7900	3.7900	+1.067%	4	1,255	-91.293%
2025-07-24	3.6000	3.8000	3.6000	3.7500	0.000%	18	1,251	-91.200%
2025-07-23	3.7500	3.7500	3.7500	3.7500	-7.862%	1	1,254	-91.200%
2025-07-22	4.0500	4.0700	4.0200	4.0700	-0.732%	9	1,254	-91.892%
2025-07-21	4.0000	4.1000	4.0000	4.1000	+13.889%	66	1,247	-91.951%
2025-07-18	3.7500	3.7500	3.6000	3.6000	+1.408%	22	1,256	-90.833%
2025-07-17	3.7900	3.7900	3.5000	3.5500	-2.740%	34	1,246	-90.704%
2025-07-16	3.7000	3.7000	3.5000	3.6500	+0.829%	74	1,237	-90.959%
2025-07-15	3.6000	3.7000	3.6000	3.6200	-5.729%	57	1,217	-90.884%
2025-07-14	3.8000	3.8800	3.8000	3.8400	+1.587%	63	1,182	-91.406%
2025-07-11	3.9800	4.0500	3.7800	3.7800	-11.475%	17	1,121	-91.270%
2025-07-10	4.3000	4.3000	4.1100	4.2700	+1.667%	42	1,122	-92.272%
2025-07-09	4.1000	4.2000	4.0900	4.2000	+7.143%	9	1,142	-92.143%
2025-07-08	3.8500	3.9200	3.8000	3.9200	-2.000%	37	1,138	-91.582%
2025-07-07	4.0800	4.1500	4.0000	4.0000	-10.314%	13	1,111	-91.750%
2025-07-03	4.4800	4.5000	4.4600	4.4600	-3.254%	22	1,125	-92.601%
2025-07-02	4.4800	4.6100	4.4800	4.6100	-5.918%	69	1,125	-92.842%
2025-07-01	4.8000	4.9000	4.8000	4.9000	-2.970%	8	1,171	-93.265%
2025-06-30	4.7300	5.0500	4.5000	5.0500	+11.479%	27	1,169	-93.465%
2025-06-27	4.7500	4.7500	4.5300	4.5300	0.000%	27	1,161	-92.715%
2025-06-25	4.5900	4.6000	4.4600	4.5300	-1.522%	22	1,165	-92.715%
2025-06-24	4.6000	4.6000	4.6000	4.6000	-2.335%	6	1,143	-92.826%
2025-06-23	4.7700	4.7700	4.7100	4.7100	+3.974%	4	1,147	-92.994%
2025-06-20	4.7000	4.7000	4.5300	4.5300	-2.581%	64	1,143	-92.715%
2025-06-18	4.9000	4.9000	4.6500	4.6500	0.000%	37	1,194	-92.903%
2025-06-17	4.4500	4.6500	4.4500	4.6500	+6.897%	27	1,194	-92.903%
2025-06-16	4.5300	4.5400	4.3500	4.3500	-4.396%	14	1,172	-92.414%
2025-06-13	4.7500	4.7500	4.5500	4.5500	-9.722%	22	1,158	-92.747%
2025-06-12	5.0000	5.0400	5.0000	5.0400	+7.234%	2	1,148	-93.452%
2025-06-11	4.5500	4.7000	4.5500	4.7000	+3.297%	2	1,149	-92.979%
2025-06-10	4.5500	4.5500	4.5500	4.5500	+0.220%	1	1,148	-92.747%
2025-06-09	4.5000	4.5400	4.5000	4.5400	+2.022%	20	1,147	-92.731%
2025-06-06	4.6700	4.7000	4.4500	4.4500	-11.881%	30	1,142	-92.584%
2025-06-04	5.0000	5.0500	5.0000	5.0500	+7.447%	71	1,142	-93.465%
2025-06-03	4.7000	4.7000	4.7000	4.7000	+2.174%	1	1,072	-92.979%
2025-06-02	4.6600	4.6600	4.6000	4.6000	-6.883%	15	1,073	-92.826%
2025-05-30	5.0500	5.0800	4.9400	4.9400	-1.002%	12	1,072	-93.320%
2025-05-29	4.9900	5.0000	4.9900	4.9900	+4.832%	12	1,069	-93.387%
2025-05-28	4.7500	4.8000	4.7500	4.7600	-3.838%	8	1,061	-93.067%
2025-05-27	4.8900	4.9700	4.8900	4.9500	+8.791%	5	1,062	-93.333%
2025-05-23	4.6000	4.6000	4.5500	4.5500	+1.111%	22	1,053	-92.747%
2025-05-22	4.2200	4.5000	4.2200	4.5000	+4.895%	8	1,053	-92.667%
2025-05-21	4.5800	4.5800	4.2500	4.2900	-10.625%	134	1,051	-92.308%
2025-05-20	4.9000	4.9000	4.8000	4.8000	-2.041%	11	1,080	-93.125%
2025-05-19	4.8000	4.9000	4.6500	4.9000	-4.854%	124	1,071	-93.265%
2025-05-16	5.3500	5.3500	5.1500	5.1500	-0.579%	8	1,002	-93.592%
2025-05-15	5.0500	5.2300	5.0500	5.1800	+4.016%	6	1,006	-93.629%
2025-05-14	5.0000	5.0000	4.9800	4.9800	+1.633%	13	1,007	-93.373%
2025-05-13	5.1000	5.1000	4.9000	4.9000	-6.667%	236	1,007	-93.265%
2025-05-12	5.4500	5.4500	5.2500	5.2500	-6.082%	24	967	-93.714%
2025-05-09	5.5500	5.5900	5.5000	5.5900	-0.179%	16	970	-94.097%
2025-05-08	5.6000	5.6000	5.6000	5.6000	-5.882%	5	971	-94.107%
2025-05-07	6.0000	6.1500	5.9500	5.9500	+2.586%	10	966	-94.454%
2025-05-06	5.5000	5.8000	5.4800	5.8000	+5.455%	18	962	-94.310%
2025-05-05	5.5500	5.7500	5.5000	5.5000	-5.172%	18	954	-94.000%
2025-05-02	5.8000	5.8000	5.8000	5.8000	-14.074%	4	957	-94.310%
2025-04-30	6.7400	6.7500	6.7400	6.7500	-1.460%	2	957	-95.111%
2025-04-29	6.7500	6.8500	6.7500	6.8500	+7.031%	10	957	-95.182%
2025-04-25	6.4000	6.4000	6.4000	6.4000	+2.400%	4	952	-94.844%
2025-04-24	6.2500	6.2500	6.2500	6.2500	+4.167%	5	950	-94.720%
2025-04-23	6.2500	6.3000	6.0000	6.0000	+4.712%	9	945	-94.500%
2025-04-22	5.7000	5.7500	5.6000	5.7300	+2.873%	18	947	-94.241%
2025-04-21	5.8500	5.8500	5.5500	5.5700	-7.934%	16	944	-94.075%
2025-04-17	6.0500	6.0500	6.0500	6.0500	-3.968%	1	937	-94.545%
2025-04-16	6.3000	6.3000	6.3000	6.3000	0.000%	5	937	-94.762%
2025-04-15	6.3000	6.5000	6.3000	6.3000	-2.326%	9	932	-94.762%
2025-04-14	6.4500	6.4500	6.3500	6.4500	-0.769%	31	925	-94.884%
2025-04-11	5.9500	6.5000	5.9000	6.5000	+4.670%	100	925	-94.923%
2025-04-10	6.6500	6.6500	6.0800	6.2100	-4.755%	30	928	-94.686%
2025-04-09	5.9500	6.5200	5.9500	6.5200	-1.362%	1,027	949	-94.939%
2025-04-08	6.7500	7.0500	6.5000	6.6100	-6.638%	89	1,294	-95.008%
2025-04-07	7.8500	7.8500	7.0800	7.0800	-15.108%	12	1,260	-95.339%
2025-04-04	8.5000	8.9000	8.3400	8.3400	+8.877%	126	1,255	-96.043%
2025-04-03	7.9800	8.0500	7.6600	7.6600	+4.076%	92	1,279	-95.692%
2025-04-02	8.0000	8.0000	7.2000	7.3600	-4.540%	8	1,270	-95.516%
2025-04-01	7.5000	7.9000	7.5000	7.7100	+10.935%	409	1,265	-95.720%
2025-03-31	7.3000	7.4000	6.9500	6.9500	-1.418%	414	1,012	-95.252%
2025-03-28	7.2900	7.3000	7.0500	7.0500	+5.697%	30	940	-95.319%
2025-03-27	6.7000	6.7000	6.6700	6.6700	-4.714%	22	935	-95.052%
2025-03-26	6.8500	7.0000	6.8300	7.0000	-2.778%	12	921	-95.286%
2025-03-25	6.7500	7.2000	6.7500	7.2000	+2.857%	27	909	-95.417%
2025-03-24	9.5000	9.5000	7.0000	7.0000	-7.895%	53	884	-95.286%
2025-03-21	7.5700	7.6000	7.5300	7.6000	-3.431%	6	849	-95.658%
2025-03-20	8.2500	8.3300	7.8600	7.8700	-1.006%	188	849	-95.807%
2025-03-19	7.6500	7.9500	7.5500	7.9500	+1.923%	10	832	-95.849%
2025-03-14	7.8000	7.8000	7.8000	7.8000	+0.257%	2	836	-95.769%
2025-03-13	7.3000	7.7800	7.2000	7.7800	+3.595%	15	826	-95.758%
2025-03-12	7.4700	7.5700	7.4600	7.5100	-1.830%	20	826	-95.606%
2025-03-11	7.7500	7.9500	7.6500	7.6500	-3.165%	76	806	-95.686%
2025-03-10	8.1000	8.1000	7.7900	7.9000	0.000%	41	778	-95.823%
2025-03-07	7.9000	7.9000	7.9000	7.9000	-1.863%	2	761	-95.823%
2025-03-06	8.0000	8.0500	8.0000	8.0500	+1.770%	2	762	-95.901%
2025-03-05	8.1000	8.1000	7.9100	7.9100	-5.269%	3	760	-95.828%
2025-03-04	9.0000	9.0000	8.3500	8.3500	-6.495%	45	761	-96.048%
2025-03-03	8.8500	8.9300	8.7500	8.9300	+6.946%	7	740	-96.305%
2025-02-28	8.2000	8.3500	7.9000	8.3500	+4.506%	212	738	-96.048%
2025-02-27	7.9900	8.0400	7.9800	7.9900	-3.735%	13	734	-95.870%
2025-02-26	7.9500	8.3000	7.9500	8.3000	+5.063%	49	725	-96.024%
2025-02-25	7.8400	8.0800	7.8400	7.9000	+2.597%	114	694	-95.823%
2025-02-21	7.7000	7.7000	7.7000	7.7000	+5.915%	6	616	-95.714%
2025-02-20	7.3100	7.3100	7.2700	7.2700	+0.972%	20	617	-95.461%
2025-02-18	7.2000	7.2000	7.2000	7.2000	-4.382%	1	612	-95.417%
2025-02-14	7.5500	7.7000	7.5300	7.5300	+3.151%	58	613	-95.618%
2025-02-13	7.3000	7.3000	7.3000	7.3000	+8.148%	2	611	-95.479%
2025-02-12	6.5500	6.7500	6.5500	6.7500	-10.596%	113	611	-95.111%
2025-02-10	7.5500	7.5500	7.5500	7.5500	-0.788%	10	510	-95.629%
2025-02-06	7.7000	7.7800	7.6000	7.6100	-0.523%	14	500	-95.664%
2025-02-05	7.6500	7.6500	7.6500	7.6500	+15.909%	6	490	-95.686%
2025-02-04	6.6000	6.6000	6.6000	6.6000	+4.430%	1	493	-95.000%
2025-02-03	6.5500	6.5500	6.3000	6.3200	+2.764%	28	492	-94.778%
2025-01-31	6.3500	6.3500	6.1500	6.1500	-6.818%	4	485	-94.634%
2025-01-28	6.6000	6.6000	6.6000	6.6000	-1.049%	18	485	-95.000%
2025-01-27	6.6700	6.6700	6.6700	6.6700	+9.344%	5	485	-95.052%
2025-01-23	6.0000	6.1000	6.0000	6.1000	-6.728%	3	480	-94.590%
2025-01-21	6.5400	6.5400	6.5400	6.5400	+7.389%	1	478	-94.954%