Dark

TLT20270115C93
TLT Jan 15 2027 93.00 Call (TLT270115C00093000)
option OPRA

EOD

Aug 4, 2026

0.25000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.2500	0.2500	0.2500	0.2500	0.000%	2	15,453	0.000%
2026-08-03	0.2500	0.2500	0.2500	0.2500	+8.696%	2	15,453	0.000%
2026-07-31	0.2500	0.2500	0.2300	0.2300	-20.690%	1,883	15,455	+8.696%
2026-07-30	0.2900	0.2900	0.2900	0.2900	-17.143%	13	15,060	-13.793%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-14.634%	1	15,071	-28.571%
2026-07-28	0.4200	0.4200	0.4100	0.4100	0.000%	2	15,072	-39.024%
2026-07-27	0.4100	0.4100	0.4100	0.4100	+2.500%	7	15,072	-39.024%
2026-07-24	0.4000	0.4000	0.4000	0.4000	+2.564%	2	15,072	-37.500%
2026-07-23	0.3800	0.4000	0.3800	0.3900	0.000%	12	15,073	-35.897%
2026-07-22	0.3800	0.4100	0.3800	0.3900	-2.500%	254	15,076	-35.897%
2026-07-21	0.3700	0.4000	0.3700	0.4000	+5.263%	2,131	15,113	-37.500%
2026-07-20	0.3900	0.3900	0.3700	0.3800	-11.628%	2,326	15,442	-34.211%
2026-07-17	0.4400	0.4400	0.4300	0.4300	+7.500%	1,501	15,694	-41.860%
2026-07-16	0.3900	0.4000	0.3900	0.4000	-6.977%	1,416	15,694	-37.500%
2026-07-15	0.4200	0.4300	0.4200	0.4300	-2.273%	31	15,894	-41.860%
2026-07-14	0.4600	0.4600	0.4200	0.4400	+2.326%	48	15,881	-43.182%
2026-07-13	0.4300	0.4300	0.4200	0.4300	-4.444%	4	15,896	-41.860%
2026-07-10	0.4600	0.4600	0.4500	0.4500	-8.163%	3	15,895	-44.444%
2026-07-09	0.4300	0.4900	0.4300	0.4900	+6.522%	1,030	15,892	-48.980%
2026-07-08	0.4600	0.4600	0.4600	0.4600	-8.000%	1	14,897	-45.652%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-9.091%	1	14,896	-50.000%
2026-07-06	0.5400	0.5500	0.5400	0.5500	-1.786%	11	14,895	-54.545%
2026-07-02	0.5600	0.5600	0.5600	0.5600	-6.667%	27	14,879	-55.357%
2026-07-01	0.5900	0.6100	0.5700	0.6000	-10.448%	1,057	14,879	-58.333%
2026-06-30	0.7400	0.7400	0.6700	0.6700	-17.284%	705	15,436	-62.687%
2026-06-29	0.7900	0.8100	0.7700	0.8100	+5.195%	4,520	14,886	-69.136%
2026-06-26	0.7700	0.7700	0.7700	0.7700	-3.750%	2	12,458	-67.532%
2026-06-25	0.9000	0.9500	0.8000	0.8000	-8.046%	37	12,458	-68.750%
2026-06-24	0.8000	0.8900	0.8000	0.8700	+27.941%	60	12,463	-71.264%
2026-06-23	0.6800	0.6800	0.6800	0.6800	+1.493%	510	12,467	-63.235%
2026-06-22	0.6700	0.6700	0.6700	0.6700	-21.176%	25	12,967	-62.687%
2026-06-18	0.8900	0.8900	0.8500	0.8500	+16.438%	4	12,992	-70.588%
2026-06-17	0.7000	0.7300	0.7000	0.7300	-6.410%	6	12,992	-65.753%
2026-06-16	0.7200	0.7800	0.7200	0.7800	+5.405%	21	12,992	-67.949%
2026-06-15	0.7400	0.7400	0.7400	0.7400	0.000%	50	10,902	-66.216%
2026-06-12	0.7000	0.7400	0.7000	0.7400	-5.128%	2,162	10,902	-66.216%
2026-06-11	0.6600	0.7800	0.6500	0.7800	+20.000%	113	10,902	-67.949%
2026-06-10	0.6800	0.6800	0.6500	0.6500	-5.797%	2	10,805	-61.538%
2026-06-09	0.6900	0.6900	0.6900	0.6900	+4.545%	11	10,805	-63.768%
2026-06-08	0.6600	0.6600	0.6600	0.6600	-5.714%	55	10,800	-62.121%
2026-06-05	0.7000	0.7100	0.6900	0.7000	-1.408%	6	10,803	-64.286%
2026-06-04	0.7500	0.7500	0.7100	0.7100	-1.389%	2,232	10,802	-64.789%
2026-06-03	0.7300	0.7300	0.7200	0.7200	-5.263%	150	9,854	-65.278%
2026-06-02	0.7900	0.8000	0.7600	0.7600	+4.110%	30	9,879	-67.105%
2026-06-01	0.7300	0.7300	0.7300	0.7300	-3.947%	1	9,879	-65.753%
2026-05-29	0.7600	0.7600	0.7600	0.7600	-5.000%	1	9,878	-67.105%
2026-05-28	0.7500	0.8000	0.7500	0.8000	+8.108%	6	9,878	-68.750%
2026-05-27	0.7500	0.7500	0.7400	0.7400	-2.632%	17	9,872	-66.216%
2026-05-26	0.7900	0.8000	0.7500	0.7600	+7.042%	45	9,865	-67.105%
2026-05-22	0.7100	0.7100	0.7100	0.7100	-5.333%	2	9,836	-64.789%
2026-05-21	0.6900	0.7500	0.6900	0.7500	+11.940%	51	9,836	-66.667%
2026-05-20	0.6700	0.6700	0.6700	0.6700	+3.077%	1	9,836	-62.687%
2026-05-19	0.6200	0.6600	0.6100	0.6500	-7.143%	268	9,940	-61.538%
2026-05-18	0.6800	0.7000	0.6700	0.7000	0.000%	93	9,940	-64.286%
2026-05-15	0.6800	0.7000	0.6600	0.7000	-10.256%	21	9,940	-64.286%
2026-05-14	0.7700	0.7800	0.7700	0.7800	+2.632%	41	9,926	-67.949%
2026-05-13	0.7400	0.7600	0.7300	0.7600	-1.299%	43	9,886	-67.105%
2026-05-12	0.7700	0.7700	0.7700	0.7700	-12.500%	15	9,886	-67.532%
2026-05-11	0.8800	0.8800	0.8800	0.8800	-12.000%	1	9,886	-71.591%
2026-05-08	0.9700	1.0000	0.9700	1.0000	+6.383%	7	9,910	-75.000%
2026-05-07	1.0200	1.0200	0.9300	0.9400	-10.476%	23	9,909	-73.404%
2026-05-06	1.0600	1.0600	1.0500	1.0500	+12.903%	40	9,896	-76.190%
2026-05-05	0.8800	0.9300	0.8800	0.9300	+4.494%	31	9,904	-73.118%
2026-05-04	0.9100	0.9100	0.8300	0.8900	-6.316%	20	9,934	-71.910%
2026-05-01	0.9100	0.9700	0.9000	0.9500	+4.396%	6	9,940	-73.684%
2026-04-30	0.9200	0.9300	0.9100	0.9100	-4.211%	13	9,940	-72.527%
2026-04-29	1.0200	1.0200	0.9200	0.9500	-6.863%	266	9,951	-73.684%
2026-04-28	0.9900	1.0200	0.9900	1.0200	+0.990%	44	9,876	-75.490%
2026-04-27	1.0500	1.0500	0.9900	1.0100	-9.821%	25	9,889	-75.248%
2026-04-24	1.1100	1.1500	1.1100	1.1200	-0.885%	13	9,888	-77.679%
2026-04-23	1.2000	1.2000	1.1300	1.1300	-5.833%	2	9,885	-77.876%
2026-04-22	1.2500	1.2500	1.2000	1.2000	+4.348%	8	9,885	-79.167%
2026-04-21	1.2100	1.2100	1.1500	1.1500	-8.000%	10	9,894	-78.261%
2026-04-20	1.2100	1.2500	1.2000	1.2500	-1.575%	25	9,894	-80.000%
2026-04-17	1.2700	1.3000	1.2700	1.2700	+7.627%	261	9,896	-80.315%
2026-04-16	1.2300	1.2300	1.1800	1.1800	-8.527%	35	9,673	-78.814%
2026-04-15	1.3200	1.3400	1.2900	1.2900	-0.769%	91	9,677	-80.620%
2026-04-14	1.2400	1.3100	1.2400	1.3000	+5.691%	29	9,607	-80.769%
2026-04-13	1.2100	1.2300	1.2100	1.2300	-0.806%	16	9,607	-79.675%
2026-04-10	1.2500	1.2500	1.2100	1.2400	-10.145%	568	9,613	-79.839%
2026-04-09	1.3100	1.3800	1.3100	1.3800	-2.817%	11	9,931	-81.884%
2026-04-08	1.5400	1.5400	1.4200	1.4200	+0.709%	44	9,923	-82.394%
2026-04-07	1.4100	1.4500	1.3900	1.4100	-4.730%	29	9,920	-82.270%
2026-04-06	1.4700	1.4900	1.4700	1.4800	-6.329%	5	9,925	-83.108%
2026-04-02	1.5100	1.6000	1.5100	1.5800	+8.966%	26	9,934	-84.177%
2026-04-01	1.5600	1.5600	1.4500	1.4500	-15.698%	10	9,934	-82.759%
2026-03-31	1.6500	1.7200	1.6300	1.7200	-3.371%	11	9,935	-85.465%
2026-03-30	1.7200	1.7800	1.7200	1.7800	+15.584%	69	9,931	-85.955%
2026-03-27	1.5000	1.6100	1.4900	1.5400	-7.229%	105	9,953	-83.766%
2026-03-26	1.6800	1.6800	1.6500	1.6600	-7.778%	1,507	10,034	-84.940%
2026-03-25	1.8000	1.8000	1.8000	1.8000	+5.263%	1	8,833	-86.111%
2026-03-24	1.6200	1.7100	1.5900	1.7100	-5.525%	14	8,832	-85.380%
2026-03-23	1.7300	1.8100	1.6800	1.8100	+3.429%	10	8,820	-86.188%
2026-03-20	1.7500	1.7600	1.7000	1.7500	-13.793%	485	8,818	-85.714%
2026-03-19	1.8500	2.0300	1.8500	2.0300	+11.538%	51	9,158	-87.685%
2026-03-18	1.9300	1.9600	1.8200	1.8200	-7.614%	358	9,206	-86.264%
2026-03-17	1.9400	1.9700	1.9400	1.9700	+1.546%	6	9,211	-87.310%
2026-03-16	2.0500	2.0500	1.9400	1.9400	+3.743%	16	9,209	-87.113%
2026-03-13	2.0300	2.0300	1.8500	1.8700	-8.780%	261	9,194	-86.631%
2026-03-12	1.9200	2.0500	1.9200	2.0500	+3.015%	605	9,037	-87.805%
2026-03-11	1.9900	2.0100	1.9600	1.9900	-9.545%	106	9,042	-87.437%
2026-03-10	2.3000	2.3000	2.2000	2.2000	-12.351%	61	9,041	-88.636%
2026-03-09	2.2600	2.5300	2.2500	2.5100	+10.088%	81	9,061	-90.040%
2026-03-06	2.1400	2.2800	2.1200	2.2800	-0.870%	40	9,061	-89.035%
2026-03-05	2.1500	2.3000	2.1500	2.3000	-2.542%	455	9,063	-89.130%
2026-03-04	2.3800	2.4100	2.3600	2.3600	-7.087%	204	9,159	-89.407%
2026-03-03	2.4300	2.6500	2.4300	2.5400	-4.151%	75	9,181	-90.157%
2026-03-02	2.8700	2.8700	2.5500	2.6500	-11.960%	174	9,150	-90.566%
2026-02-27	2.8500	3.0500	2.8500	3.0100	+11.070%	230	9,148	-91.694%
2026-02-26	2.7100	2.7100	2.7100	2.7100	+3.435%	30	9,017	-90.775%
2026-02-25	2.6000	2.6200	2.5400	2.6200	-3.676%	23	8,966	-90.458%
2026-02-24	2.7700	2.7700	2.6900	2.7200	+0.369%	44	8,966	-90.809%
2026-02-23	2.6800	2.7400	2.6800	2.7100	+6.275%	9	8,968	-90.775%
2026-02-20	2.7300	2.7500	2.4700	2.5500	-6.593%	234	8,960	-90.196%
2026-02-19	2.7300	2.7300	2.7300	2.7300	-1.444%	1	9,130	-90.842%
2026-02-18	2.8100	2.8200	2.7700	2.7700	-6.419%	50	9,131	-90.975%
2026-02-17	2.9300	3.1000	2.9300	2.9600	+2.422%	51	9,163	-91.554%
2026-02-13	2.8000	2.9400	2.8000	2.8900	+4.332%	358	9,142	-91.349%
2026-02-12	2.3100	2.7700	2.3100	2.7700	+23.111%	100	9,142	-90.975%
2026-02-11	2.2300	2.2900	2.2300	2.2500	-5.858%	103	9,256	-88.889%
2026-02-10	2.3200	2.4100	2.2700	2.3900	+16.019%	70	9,170	-89.540%
2026-02-09	2.0400	2.0600	2.0000	2.0600	-0.962%	120	9,105	-87.864%
2026-02-06	2.0800	2.0900	2.0800	2.0800	-1.887%	10	9,004	-87.981%
2026-02-05	1.9000	2.1200	1.8700	2.1200	+19.774%	1,500	9,004	-88.208%
2026-02-04	1.8100	1.8100	1.7300	1.7700	-2.747%	210	7,978	-85.876%
2026-02-03	1.7000	1.8200	1.6900	1.8200	+1.111%	1,133	7,774	-86.264%
2026-02-02	1.8800	1.8800	1.7700	1.8000	-4.762%	129	7,429	-86.111%
2026-01-30	1.9200	1.9200	1.8900	1.8900	-5.970%	2	7,316	-86.772%
2026-01-29	2.0000	2.0100	1.9800	2.0100	+5.789%	130	7,316	-87.562%
2026-01-28	1.8700	1.9000	1.8700	1.9000	-3.553%	30	8,024	-86.842%
2026-01-27	2.0500	2.0700	1.9700	1.9700	-8.372%	33	7,999	-87.310%
2026-01-26	2.1200	2.1800	2.1200	2.1500	+5.911%	153	7,988	-88.372%
2026-01-23	1.9800	2.0500	1.8900	2.0300	+6.842%	527	7,842	-87.685%
2026-01-22	1.8000	1.9200	1.8000	1.9000	+2.703%	46	7,667	-86.842%
2026-01-21	1.8000	1.8900	1.7800	1.8500	+0.543%	214	7,662	-86.486%
2026-01-20	1.8300	1.8600	1.8300	1.8400	-11.538%	118	7,628	-86.413%
2026-01-16	2.1700	2.1700	2.0500	2.0800	-8.772%	75	7,697	-87.981%
2026-01-15	2.2800	2.3200	2.2500	2.2800	+2.242%	27	7,697	-89.035%
2026-01-14	2.1800	2.2800	2.1200	2.2300	+6.699%	77	7,679	-88.789%
2026-01-13	2.0200	2.0900	2.0200	2.0900	+1.951%	21	7,649	-88.038%
2026-01-12	2.0100	2.0500	1.9900	2.0500	-3.302%	62	7,648	-87.805%
2026-01-09	1.9300	2.1500	1.9300	2.1200	+4.950%	64	7,623	-88.208%
2026-01-08	2.0300	2.0700	1.9800	2.0200	-8.597%	68	7,573	-87.624%
2026-01-07	2.1700	2.2500	2.1100	2.2100	+9.950%	44	7,549	-88.688%
2026-01-06	1.9700	2.0100	1.9300	2.0100	-3.365%	314	7,532	-87.562%
2026-01-05	2.0700	2.0800	2.0500	2.0800	+2.970%	16	7,428	-87.981%
2026-01-02	2.0100	2.0600	2.0100	2.0200	0.000%	33	7,416	-87.624%
2025-12-31	2.1200	2.1700	2.0200	2.0200	-7.763%	250	7,208	-87.624%
2025-12-30	2.1500	2.3300	2.1500	2.1900	-4.783%	630	7,208	-88.584%
2025-12-29	2.2500	2.3000	2.1500	2.3000	+5.023%	122	6,872	-89.130%
2025-12-26	2.2500	2.2500	2.1000	2.1900	-8.368%	185	6,835	-88.584%
2025-12-24	2.3300	2.3900	2.3300	2.3900	+3.463%	2	6,773	-89.540%
2025-12-23	2.1600	2.3100	2.1500	2.3100	+2.667%	821	6,773	-89.177%
2025-12-22	2.2700	2.2700	2.2200	2.2500	-3.846%	264	6,509	-88.889%
2025-12-19	2.4500	2.4500	2.3400	2.3400	-6.773%	16	6,626	-89.316%
2025-12-18	2.5200	2.5500	2.5100	2.5100	+3.719%	7	6,611	-90.040%
2025-12-17	2.3300	2.4200	2.3100	2.4200	0.000%	1,081	6,607	-89.669%
2025-12-16	2.2500	2.4200	2.2500	2.4200	+0.833%	151	6,265	-89.669%
2025-12-15	2.4900	2.5000	2.4000	2.4000	+1.695%	215	6,189	-89.583%
2025-12-12	2.4200	2.4300	2.3400	2.3600	-11.940%	977	6,063	-89.407%
2025-12-11	2.9400	2.9400	2.6800	2.6800	-6.944%	226	5,531	-90.672%
2025-12-10	2.8700	2.8800	2.8000	2.8800	+0.699%	86	5,400	-91.319%
2025-12-09	2.9500	2.9600	2.8300	2.8600	+1.779%	860	5,349	-91.259%
2025-12-08	3.0500	3.0500	2.7200	2.8100	-6.333%	14	4,626	-91.103%
2025-12-05	3.0000	3.0000	3.0000	3.0000	-6.250%	1	4,625	-91.667%
2025-12-04	3.1500	3.2000	3.1500	3.2000	-3.904%	112	4,626	-92.188%
2025-12-03	3.2300	3.3300	3.2300	3.3300	+5.047%	103	4,649	-92.492%
2025-12-02	3.2000	3.2000	3.1300	3.1700	-2.761%	438	4,648	-92.114%
2025-12-01	3.4000	3.4000	3.2600	3.2600	-11.413%	240	4,246	-92.331%
2025-11-28	3.8900	3.8900	3.6500	3.6800	-3.158%	6	4,079	-93.207%
2025-11-25	3.9000	3.9600	3.7100	3.8000	+1.333%	115	4,077	-93.421%
2025-11-24	3.6900	3.7500	3.6900	3.7500	+4.749%	8	4,064	-93.333%
2025-11-21	3.7800	3.7800	3.5400	3.5800	-1.918%	62	4,058	-93.017%
2025-11-20	3.6000	3.7000	3.5300	3.6500	+3.989%	215	4,083	-93.151%
2025-11-19	3.4300	3.6800	3.4300	3.5100	-1.955%	103	3,974	-92.877%
2025-11-18	3.6700	3.6700	3.4500	3.5800	+1.994%	30	3,973	-93.017%
2025-11-17	3.4000	3.6400	3.3900	3.5100	+2.332%	134	3,966	-92.877%
2025-11-14	3.5000	3.5700	3.4300	3.4300	-6.027%	3	3,967	-92.711%
2025-11-13	3.8200	3.8200	3.6500	3.6500	-8.521%	72	3,969	-93.151%
2025-11-12	4.0500	4.0500	3.9000	3.9900	+5.277%	120	3,969	-93.734%
2025-11-10	3.8000	3.8000	3.7000	3.7900	-1.558%	4	3,886	-93.404%
2025-11-07	3.8500	3.8500	3.8500	3.8500	-1.282%	250	3,886	-93.506%
2025-11-06	3.9000	3.9000	3.9000	3.9000	+9.859%	50	3,637	-93.590%
2025-11-05	3.7600	3.7600	3.5500	3.5500	-9.207%	9	3,637	-92.958%
2025-11-03	4.0200	4.0500	3.8900	3.9100	-5.783%	114	3,623	-93.606%
2025-10-31	4.4000	4.4000	4.1000	4.1500	-3.488%	32	3,623	-93.976%
2025-10-30	4.3300	4.5100	4.2900	4.3000	-6.522%	81	3,618	-94.186%
2025-10-29	4.9000	4.9000	4.6000	4.6000	-7.445%	165	3,604	-94.565%
2025-10-28	4.9000	5.0200	4.9000	4.9700	+2.474%	27	3,573	-94.970%
2025-10-27	4.7000	4.8500	4.5900	4.8500	+1.042%	59	3,583	-94.845%
2025-10-24	4.7000	4.8000	4.7000	4.8000	-2.041%	4	3,583	-94.792%
2025-10-23	4.9500	4.9500	4.9000	4.9000	-3.922%	85	3,582	-94.898%
2025-10-22	5.1000	5.2500	5.0900	5.1000	-0.971%	53	3,580	-95.098%
2025-10-21	5.0900	5.1500	5.0700	5.1500	+6.625%	67	3,562	-95.146%
2025-10-20	4.7500	4.8500	4.7000	4.8300	+3.648%	156	3,507	-94.824%
2025-10-17	4.8500	4.8500	4.6500	4.6600	-4.703%	66	3,472	-94.635%
2025-10-16	4.3800	4.9000	4.3800	4.8900	+11.136%	123	3,431	-94.888%
2025-10-15	4.7800	4.7800	4.4000	4.4000	-4.348%	33	3,389	-94.318%
2025-10-14	4.4200	4.6000	4.4200	4.6000	+6.729%	66	3,386	-94.565%
2025-10-13	4.2500	4.3100	4.2000	4.3100	-2.709%	93	3,421	-94.200%
2025-10-10	4.2000	4.4300	4.1600	4.4300	+9.383%	62	3,398	-94.357%
2025-10-09	4.0500	4.0500	4.0500	4.0500	+3.846%	1	3,398	-93.827%
2025-10-08	3.8900	4.0500	3.8900	3.9000	-0.510%	102	3,397	-93.590%
2025-10-07	3.7800	3.9200	3.7800	3.9200	+4.533%	10	3,396	-93.622%
2025-10-06	3.7500	3.7500	3.7000	3.7500	-6.015%	16	3,396	-93.333%
2025-10-02	3.9300	3.9900	3.9300	3.9900	-0.993%	7	3,391	-93.734%
2025-10-01	4.0200	4.0300	4.0200	4.0300	-0.494%	100	3,392	-93.797%
2025-09-29	4.0500	4.0700	4.0500	4.0500	+10.959%	1,654	3,392	-93.827%
2025-09-25	3.6500	3.6500	3.6500	3.6500	-6.170%	20	3,665	-93.151%
2025-09-23	3.6500	3.8900	3.6500	3.8900	+7.163%	3	3,665	-93.573%
2025-09-22	3.7500	3.7500	3.6000	3.6300	-3.200%	75	3,666	-93.113%
2025-09-19	3.7500	3.7500	3.7500	3.7500	-2.597%	100	3,642	-93.333%
2025-09-18	3.8500	4.0000	3.8500	3.8500	-11.494%	132	3,741	-93.506%
2025-09-17	4.5500	4.6000	4.3000	4.3500	-6.452%	30	3,852	-94.253%
2025-09-16	4.4000	4.6500	4.4000	4.6500	+2.198%	10	3,840	-94.624%
2025-09-15	4.5500	4.5500	4.5500	4.5500	+8.333%	2	3,841	-94.505%
2025-09-12	4.2000	4.2000	4.2000	4.2000	-6.874%	1	3,839	-94.048%
2025-09-11	4.5500	4.5500	4.5100	4.5100	+3.678%	50	3,840	-94.457%
2025-09-10	4.2500	4.3500	4.2500	4.3500	+8.750%	8	3,810	-94.253%
2025-09-09	4.2000	4.2000	4.0000	4.0000	-6.977%	13	3,802	-93.750%
2025-09-08	4.2200	4.3700	4.2200	4.3000	+9.974%	97	3,800	-94.186%
2025-09-05	4.0000	4.0000	3.9100	3.9100	+11.080%	155	3,824	-93.606%
2025-09-04	3.4900	3.5200	3.4900	3.5200	+2.029%	16	3,730	-92.898%
2025-09-03	3.2000	3.4500	3.1500	3.4500	+11.290%	359	3,729	-92.754%
2025-09-02	3.0500	3.1000	3.0500	3.1000	-3.427%	15	3,634	-91.935%
2025-08-29	3.1500	3.2100	3.1500	3.2100	-6.957%	9	3,632	-92.212%
2025-08-28	3.4500	3.4500	3.4500	3.4500	+9.524%	9	3,632	-92.754%
2025-08-27	3.1500	3.1500	3.1500	3.1500	-7.353%	9	3,634	-92.063%
2025-08-26	3.2000	3.4000	3.2000	3.4000	0.000%	4	3,625	-92.647%
2025-08-25	3.3500	3.4000	3.3300	3.4000	-5.292%	317	3,622	-92.647%
2025-08-22	3.5200	3.5900	3.5200	3.5900	+7.164%	2	3,518	-93.036%
2025-08-21	3.3500	3.3500	3.3500	3.3500	-5.099%	1	3,517	-92.537%
2025-08-20	3.5300	3.5300	3.5300	3.5300	+3.824%	1	3,516	-92.918%
2025-08-19	3.4500	3.4500	3.4000	3.4000	+1.493%	8	3,515	-92.647%
2025-08-18	3.4600	3.4800	3.3000	3.3500	0.000%	13	3,518	-92.537%
2025-08-15	3.3700	3.3700	3.3500	3.3500	-11.842%	9	3,528	-92.537%
2025-08-14	3.8500	3.8500	3.8000	3.8000	-1.299%	92	3,528	-93.421%
2025-08-13	3.7800	3.9500	3.7800	3.8500	+5.479%	12	3,492	-93.506%
2025-08-12	3.5600	3.6500	3.4600	3.6500	-3.947%	36	3,483	-93.151%
2025-08-08	3.8000	3.8000	3.8000	3.8000	-2.564%	13	3,492	-93.421%
2025-08-07	4.1500	4.2000	3.9000	3.9000	0.000%	178	3,490	-93.590%
2025-08-06	4.0000	4.1000	3.9000	3.9000	-10.345%	173	3,454	-93.590%
2025-08-05	4.2500	4.3500	4.2500	4.3500	+2.353%	187	3,318	-94.253%
2025-08-04	4.2500	4.8000	4.2500	4.2500	+1.190%	14	3,313	-94.118%
2025-08-01	4.0500	4.2000	4.0500	4.2000	+6.329%	21	3,303	-94.048%
2025-07-31	3.9500	3.9500	3.9500	3.9500	+8.219%	3	3,286	-93.671%
2025-07-30	3.7500	3.7500	3.6500	3.6500	-7.125%	3	3,286	-93.151%
2025-07-29	3.5700	3.9300	3.5700	3.9300	+13.584%	25	3,287	-93.639%
2025-07-28	3.5800	3.5800	3.4500	3.4600	-1.143%	18	3,263	-92.775%
2025-07-25	3.4500	3.5000	3.4500	3.5000	+1.449%	2	3,260	-92.857%
2025-07-24	3.3500	3.4700	3.3500	3.4500	-0.576%	56	3,259	-92.754%
2025-07-23	3.4900	3.5400	3.4700	3.4700	-5.191%	3	3,265	-92.795%
2025-07-22	3.7000	3.7800	3.6600	3.6600	+0.274%	7	3,263	-93.169%
2025-07-21	3.6600	3.6600	3.5800	3.6500	+5.797%	36	3,256	-93.151%
2025-07-18	3.4500	3.4500	3.4500	3.4500	+4.545%	3	3,261	-92.754%
2025-07-17	3.3500	3.3500	3.3000	3.3000	+2.484%	52	3,261	-92.424%
2025-07-16	3.3900	3.5500	3.1500	3.2200	-5.294%	60	3,209	-92.236%
2025-07-15	3.4400	3.4500	3.2500	3.4000	-2.299%	25	3,155	-92.647%
2025-07-14	3.4500	3.5500	3.4100	3.4800	-5.946%	172	3,155	-92.816%
2025-07-11	3.6100	3.7000	3.6100	3.7000	-3.896%	7	3,052	-93.243%
2025-07-10	3.9000	3.9000	3.7500	3.8500	0.000%	6	3,052	-93.506%
2025-07-09	3.7500	3.8500	3.7100	3.8500	+2.667%	161	3,052	-93.506%
2025-07-08	3.5500	3.7500	3.5300	3.7500	+2.740%	79	3,122	-93.333%
2025-07-07	3.8600	3.8600	3.6500	3.6500	-12.888%	46	3,068	-93.151%
2025-07-03	4.1900	4.1900	4.1900	4.1900	-0.946%	4	3,063	-94.033%
2025-07-02	4.2300	4.3000	4.2300	4.2300	-4.944%	17	3,063	-94.090%
2025-06-30	4.4500	4.4500	4.4500	4.4500	+3.972%	1	3,061	-94.382%
2025-06-27	4.3500	4.4300	4.2800	4.2800	-2.727%	50	3,060	-94.159%
2025-06-26	4.3200	4.4000	4.3200	4.4000	+1.852%	4	3,054	-94.318%
2025-06-25	4.3000	4.3200	4.3000	4.3200	-0.690%	9	3,057	-94.213%
2025-06-24	4.1500	4.3500	4.1500	4.3500	0.000%	32	3,060	-94.253%
2025-06-23	4.3500	4.4000	4.3500	4.3500	+5.583%	34	3,033	-94.253%
2025-06-20	4.1300	4.1300	4.1200	4.1200	-10.044%	20	3,055	-93.932%
2025-06-18	4.5400	4.5800	4.5400	4.5800	+3.620%	35	3,072	-94.541%
2025-06-17	4.3800	4.4500	4.3800	4.4200	+4.000%	455	3,072	-94.344%
2025-06-16	4.2500	4.2500	4.2300	4.2500	-2.299%	10	3,450	-94.118%
2025-06-13	4.3000	4.3500	4.2800	4.3500	-6.452%	40	3,440	-94.253%
2025-06-12	4.6000	4.6500	4.6000	4.6500	+8.140%	22	3,420	-94.624%
2025-06-09	4.1500	4.3000	4.1500	4.3000	-2.273%	51	3,438	-94.186%
2025-06-06	4.3500	4.4000	4.3500	4.4000	-9.278%	26	3,393	-94.318%
2025-06-05	4.8500	4.8500	4.8300	4.8500	+4.301%	30	3,381	-94.845%
2025-06-04	4.6500	4.6500	4.6500	4.6500	+9.670%	1	3,351	-94.624%
2025-06-03	4.3000	4.3000	4.2400	4.2400	-1.395%	3	3,351	-94.104%
2025-06-02	4.4000	4.4000	4.3000	4.3000	-8.511%	12	3,353	-94.186%
2025-05-30	4.6200	4.7000	4.5500	4.7000	0.000%	112	3,361	-94.681%
2025-05-29	4.6700	4.7000	4.6000	4.7000	+8.046%	14	3,415	-94.681%
2025-05-28	4.5400	4.5500	4.3500	4.3500	-4.605%	73	3,423	-94.253%
2025-05-27	4.5000	4.6500	4.5000	4.5600	+8.057%	9	3,353	-94.518%
2025-05-23	4.3000	4.3000	4.2200	4.2200	+2.927%	8	3,351	-94.076%
2025-05-22	3.9300	4.1000	3.8500	4.1000	+1.235%	32	3,351	-93.902%
2025-05-21	4.3300	4.3300	3.9500	4.0500	-7.955%	30	3,346	-93.827%
2025-05-20	4.4000	4.4000	4.4000	4.4000	-6.383%	1	3,325	-94.318%
2025-05-19	4.5200	4.7000	4.5000	4.7000	-2.083%	48	3,326	-94.681%
2025-05-16	4.9000	4.9000	4.8000	4.8000	-3.030%	30	3,352	-94.792%
2025-05-15	4.6600	5.0500	4.6600	4.9500	+6.452%	5	3,342	-94.949%
2025-05-14	4.5500	4.7500	4.5500	4.6500	-1.064%	32	3,340	-94.624%
2025-05-13	4.6000	4.7500	4.5900	4.7000	-4.472%	33	3,328	-94.681%
2025-05-12	5.0000	5.0000	4.9000	4.9200	-5.927%	202	3,345	-94.919%
2025-05-09	5.2000	5.2300	5.2000	5.2300	-0.381%	60	3,337	-95.220%
2025-05-08	5.2700	5.2700	5.2500	5.2500	-6.250%	3	3,307	-95.238%
2025-05-07	5.5300	5.6100	5.5200	5.6000	+6.667%	12	3,304	-95.536%
2025-05-05	5.3700	5.4000	5.2500	5.2500	-2.778%	15	3,316	-95.238%
2025-05-02	5.5300	5.5300	5.4000	5.4000	-7.692%	228	3,301	-95.370%
2025-05-01	5.7200	5.8500	5.7200	5.8500	-7.143%	452	3,280	-95.726%
2025-04-30	6.3000	6.3200	6.3000	6.3000	+3.279%	12	2,872	-96.032%
2025-04-28	6.1000	6.1000	6.0000	6.1000	-1.613%	19	2,873	-95.902%
2025-04-25	6.3000	6.3000	6.2000	6.2000	+2.310%	60	2,872	-95.968%
2025-04-24	5.8000	6.0600	5.7000	6.0600	-0.656%	1,660	2,865	-95.875%
2025-04-23	6.4000	6.4000	6.0600	6.1000	+10.909%	68	1,352	-95.902%
2025-04-22	5.2500	5.5400	5.2500	5.5000	+6.178%	7	1,297	-95.455%
2025-04-21	5.3900	5.4000	5.1000	5.1800	-12.203%	140	1,292	-95.174%
2025-04-17	5.9000	5.9000	5.9000	5.9000	-1.667%	3	1,287	-95.763%
2025-04-16	6.0000	6.0000	6.0000	6.0000	-2.439%	1	1,287	-95.833%
2025-04-15	6.1200	6.1500	6.1200	6.1500	+1.653%	2	1,286	-95.935%
2025-04-14	6.0500	6.0500	6.0500	6.0500	+3.419%	4	1,286	-95.868%
2025-04-11	5.8500	5.8500	5.7000	5.8500	+1.916%	10	1,286	-95.726%
2025-04-10	6.2500	6.2500	5.7400	5.7400	-4.333%	5	1,282	-95.645%
2025-04-09	5.7000	6.8600	5.6500	6.0000	-3.226%	116	1,281	-95.833%
2025-04-08	6.4500	6.4700	6.2000	6.2000	-9.489%	8	1,306	-95.968%
2025-04-07	7.5500	7.5500	6.6500	6.8500	-13.291%	16	1,300	-96.350%
2025-04-04	8.0000	8.4100	7.9000	7.9000	+5.333%	462	1,305	-96.835%
2025-04-03	7.5500	7.5500	7.4000	7.5000	-3.226%	58	1,223	-96.667%
2025-04-02	7.7800	7.7800	7.7500	7.7500	+6.749%	6	1,172	-96.774%
2025-04-01	7.5000	7.5000	7.2600	7.2600	+6.765%	3	1,172	-96.556%
2025-03-31	7.0000	7.0000	6.8000	6.8000	+1.493%	20	1,171	-96.324%
2025-03-28	6.7000	6.7000	6.7000	6.7000	+5.346%	2	1,173	-96.269%
2025-03-27	6.3000	6.3600	6.3000	6.3600	-2.603%	9	1,174	-96.069%
2025-03-26	6.5000	6.5500	6.5000	6.5300	-2.099%	8	1,173	-96.172%
2025-03-24	6.6500	6.7000	6.6500	6.6700	-11.772%	16	1,169	-96.252%
2025-03-20	7.9300	7.9900	7.5600	7.5600	+4.276%	4	1,159	-96.693%
2025-03-19	7.3500	7.3500	7.2500	7.2500	-2.027%	3	1,157	-96.552%
2025-03-18	7.4000	7.4000	7.4000	7.4000	+0.680%	1	1,159	-96.622%
2025-03-17	7.4000	7.4000	7.3500	7.3500	-0.943%	2	1,159	-96.599%
2025-03-14	7.0700	7.4200	7.0700	7.4200	+5.248%	6	1,159	-96.631%
2025-03-13	7.0500	7.0500	7.0500	7.0500	-5.369%	2	1,163	-96.454%
2025-03-11	7.5000	7.5000	7.4500	7.4500	-0.799%	3	1,163	-96.644%
2025-03-10	7.5100	7.5100	7.5100	7.5100	+6.525%	4	1,166	-96.671%
2025-03-07	7.7500	7.7500	7.0500	7.0500	-4.730%	8	1,166	-96.454%
2025-03-06	7.6700	7.6700	7.4000	7.4000	-4.021%	19	1,164	-96.622%
2025-03-05	7.5600	7.7100	7.5600	7.7100	-3.625%	4	1,151	-96.757%
2025-03-04	8.7500	8.9000	8.0000	8.0000	-8.046%	56	1,148	-96.875%
2025-03-03	7.8500	8.7000	7.8300	8.7000	+10.127%	132	1,094	-97.126%
2025-02-28	7.8500	7.9000	7.4500	7.9000	+1.282%	24	969	-96.835%
2025-02-26	7.6100	7.8500	7.6100	7.8000	+1.961%	21	968	-96.795%
2025-02-25	7.7000	7.7000	7.4700	7.6500	+7.746%	353	976	-96.732%
2025-02-24	7.1300	7.2000	7.1000	7.1000	-4.313%	12	646	-96.479%
2025-02-21	7.3000	7.4200	7.3000	7.4200	+7.536%	12	634	-96.631%
2025-02-18	6.9000	6.9000	6.9000	6.9000	-6.504%	1	635	-96.377%
2025-02-14	7.3000	7.3800	7.3000	7.3800	+6.802%	4	635	-96.612%
2025-02-13	6.9500	6.9500	6.9100	6.9100	+8.819%	11	642	-96.382%
2025-02-12	6.2500	6.3500	6.2500	6.3500	-6.618%	17	642	-96.063%
2025-02-11	6.8000	6.9500	6.8000	6.8000	-3.546%	13	637	-96.324%
2025-02-10	7.0500	7.0500	7.0500	7.0500	+0.714%	50	635	-96.454%
2025-02-07	7.0000	7.0000	7.0000	7.0000	-6.667%	60	620	-96.429%
2025-02-06	7.5000	7.5000	7.5000	7.5000	+2.459%	1	620	-96.667%
2025-02-05	7.2500	7.3500	7.1800	7.3200	+15.457%	32	619	-96.585%
2025-02-04	5.8300	6.3400	5.8300	6.3400	+4.105%	5	615	-96.057%
2025-02-03	6.2000	6.3300	5.9700	6.0900	+3.220%	44	613	-95.895%
2025-01-31	6.1500	6.1500	5.9000	5.9000	-2.961%	350	438	-95.763%
2025-01-30	6.1500	6.1500	6.0800	6.0800	-0.328%	3	438	-95.888%
2025-01-29	6.1000	6.1000	6.1000	6.1000	-1.135%	10	437	-95.902%
2025-01-28	6.0500	6.1700	6.0500	6.1700	-1.595%	9	440	-95.948%
2025-01-27	6.2800	6.2800	6.2700	6.2700	+10.000%	2	441	-96.013%
2025-01-24	5.7000	5.7000	5.7000	5.7000	-0.870%	2	441	-95.614%
2025-01-23	5.8000	5.8000	5.7200	5.7500	-5.738%	15	440	-95.652%
2025-01-22	6.1000	6.1000	6.1000	6.1000	-1.613%	1	427	-95.902%
2025-01-21	6.3000	6.3000	6.2000	6.2000	+4.202%	38	406	-95.968%
2025-01-17	6.1400	6.1500	5.9500	5.9500	+2.586%	24	406	-95.798%
2025-01-15	5.8000	5.8000	5.8000	5.8000	+9.434%	10	406	-95.690%
2025-01-14	5.3000	5.3000	5.3000	5.3000	-4.505%	1	396	-95.283%