Dark

TLT20270115C94
TLT Jan 15 2027 94.00 Call (TLT270115C00094000)
option OPRA

EOD

Sep 24, 2026

0.10000.000%(0.0000)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.1100	0.1000	0.1000	0.000%	47	8,946	0.000%
2026-09-23	0.1000	0.1100	0.1000	0.1000	-9.091%	151	8,984	0.000%
2026-09-22	0.1100	0.1200	0.1100	0.1100	+10.000%	37	9,100	-9.091%
2026-09-21	0.1000	0.1100	0.1000	0.1000	-9.091%	10	9,133	0.000%
2026-09-18	0.1000	0.1100	0.1000	0.1100	-8.333%	157	9,130	-9.091%
2026-09-17	0.1100	0.1200	0.1100	0.1200	-7.692%	75	9,138	-16.667%
2026-09-16	0.1400	0.1500	0.1300	0.1300	-13.333%	19	9,143	-23.077%
2026-09-14	0.1200	0.1500	0.1200	0.1500	+36.364%	36	9,155	-33.333%
2026-09-10	0.1200	0.1200	0.1100	0.1100	-26.667%	338	9,125	-9.091%
2026-09-09	0.1800	0.1900	0.1500	0.1500	-25.000%	45	8,986	-33.333%
2026-09-08	0.2000	0.2000	0.2000	0.2000	-9.091%	25	9,009	-50.000%
2026-09-03	0.2200	0.2200	0.2200	0.2200	+15.789%	10	9,009	-54.545%
2026-09-02	0.2000	0.2000	0.1900	0.1900	-5.000%	7	9,010	-47.368%
2026-09-01	0.2000	0.2000	0.2000	0.2000	+5.263%	5	9,004	-50.000%
2026-08-31	0.1900	0.1900	0.1900	0.1900	-29.630%	2	9,002	-47.368%
2026-08-28	0.2700	0.2700	0.2700	0.2700	-6.897%	6	9,004	-62.963%
2026-08-27	0.2800	0.2900	0.2800	0.2900	-3.333%	13	9,012	-65.517%
2026-08-26	0.2900	0.3000	0.2900	0.3000	-3.226%	12	9,010	-66.667%
2026-08-25	0.2600	0.3100	0.2600	0.3100	+40.909%	15	9,022	-67.742%
2026-08-24	0.1900	0.2200	0.1900	0.2200	+22.222%	14	9,009	-54.545%
2026-08-21	0.1800	0.1800	0.1800	0.1800	0.000%	42	8,997	-44.444%
2026-08-20	0.1600	0.1800	0.1600	0.1800	0.000%	12	8,966	-44.444%
2026-08-19	0.1700	0.1800	0.1700	0.1800	+28.571%	50	8,961	-44.444%
2026-08-18	0.1300	0.1400	0.1300	0.1400	+16.667%	11	8,957	-28.571%
2026-08-17	0.1300	0.1300	0.1200	0.1200	-7.692%	4	8,953	-16.667%
2026-08-14	0.1600	0.1600	0.1300	0.1300	-23.529%	8	8,955	-23.077%
2026-08-13	0.1700	0.1700	0.1700	0.1700	+6.250%	10	8,950	-41.176%
2026-08-12	0.1800	0.1800	0.1600	0.1600	-11.111%	4,004	8,948	-37.500%
2026-08-11	0.1700	0.1800	0.1700	0.1800	0.000%	2	8,948	-44.444%
2026-08-10	0.1800	0.1800	0.1800	0.1800	-18.182%	10	8,947	-44.444%
2026-08-05	0.2200	0.2200	0.2200	0.2200	+4.762%	8	8,948	-54.545%
2026-08-04	0.2100	0.2100	0.2100	0.2100	-4.545%	1	8,948	-52.381%
2026-08-03	0.2000	0.2200	0.2000	0.2200	+15.789%	347	8,947	-54.545%
2026-07-31	0.2400	0.2400	0.1900	0.1900	-20.833%	232	9,049	-47.368%
2026-07-30	0.2600	0.2600	0.2400	0.2400	-4.000%	19	8,861	-58.333%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-28.571%	15	8,858	-60.000%
2026-07-28	0.3500	0.3500	0.3500	0.3500	+2.941%	1	8,870	-71.429%
2026-07-27	0.3400	0.3400	0.3400	0.3400	+3.030%	2	8,870	-70.588%
2026-07-23	0.3300	0.3300	0.3300	0.3300	-5.714%	2	8,872	-69.697%
2026-07-21	0.3000	0.3500	0.3000	0.3500	-10.256%	9	8,872	-71.429%
2026-07-17	0.3800	0.3900	0.3800	0.3900	+18.182%	11	8,872	-74.359%
2026-07-16	0.3300	0.3300	0.3300	0.3300	-8.333%	56	8,867	-69.697%
2026-07-15	0.3700	0.3700	0.3600	0.3600	-5.263%	1,843	8,889	-72.222%
2026-07-14	0.3700	0.3900	0.3700	0.3800	0.000%	1,136	9,098	-73.684%
2026-07-13	0.3800	0.3800	0.3700	0.3800	0.000%	2,281	9,238	-73.684%
2026-07-10	0.3800	0.3800	0.3800	0.3800	-2.564%	1	9,787	-73.684%
2026-07-09	0.3700	0.4100	0.3600	0.3900	+2.632%	312	9,791	-74.359%
2026-07-08	0.3900	0.3900	0.3700	0.3800	-17.391%	65	9,934	-73.684%
2026-07-06	0.4500	0.4600	0.4500	0.4600	-4.167%	54	9,964	-78.261%
2026-07-01	0.4900	0.5100	0.4800	0.4800	-11.111%	98	10,011	-79.167%
2026-06-30	0.5400	0.5400	0.5400	0.5400	-14.286%	2	9,924	-81.481%
2026-06-29	0.6400	0.6400	0.6300	0.6300	-1.563%	4	9,925	-84.127%
2026-06-26	0.6300	0.6400	0.6300	0.6400	-4.478%	5	9,924	-84.375%
2026-06-25	0.7500	0.7500	0.6700	0.6700	-5.634%	11	9,923	-85.075%
2026-06-24	0.6900	0.7200	0.6900	0.7100	+24.561%	193	9,923	-85.915%
2026-06-23	0.5500	0.5700	0.5500	0.5700	+3.636%	17	9,942	-82.456%
2026-06-22	0.5300	0.5500	0.5300	0.5500	-11.290%	43	9,942	-81.818%
2026-06-18	0.7300	0.7300	0.6100	0.6200	0.000%	125	9,972	-83.871%
2026-06-17	0.6400	0.6400	0.6200	0.6200	+3.333%	34	9,972	-83.871%
2026-06-16	0.6000	0.6000	0.6000	0.6000	+3.448%	5	9,972	-83.333%
2026-06-15	0.6200	0.6300	0.5800	0.5800	-6.452%	507	9,972	-82.759%
2026-06-12	0.6200	0.6200	0.6200	0.6200	-4.615%	1	9,972	-83.871%
2026-06-11	0.5500	0.6500	0.5500	0.6500	+18.182%	30	9,972	-84.615%
2026-06-08	0.5900	0.5900	0.5500	0.5500	-6.780%	2	9,963	-81.818%
2026-06-05	0.5200	0.6000	0.5200	0.5900	+1.724%	86	9,964	-83.051%
2026-06-03	0.5800	0.5800	0.5800	0.5800	-9.375%	10	10,039	-82.759%
2026-06-02	0.6500	0.6500	0.6400	0.6400	+4.918%	3	10,031	-84.375%
2026-06-01	0.6100	0.6100	0.5800	0.6100	-8.955%	11	10,030	-83.607%
2026-05-29	0.6700	0.6700	0.6700	0.6700	0.000%	1	10,026	-85.075%
2026-05-28	0.6400	0.6700	0.6400	0.6700	+8.065%	10	10,026	-85.075%
2026-05-27	0.6400	0.6500	0.6200	0.6200	-4.615%	116	10,024	-83.871%
2026-05-26	0.6600	0.6600	0.6500	0.6500	+8.333%	55	9,984	-84.615%
2026-05-22	0.6000	0.6000	0.6000	0.6000	-4.762%	60	9,983	-83.333%
2026-05-21	0.5900	0.6300	0.5900	0.6300	+1.613%	12	10,043	-84.127%
2026-05-20	0.5500	0.6300	0.5500	0.6200	+12.727%	11	10,043	-83.871%
2026-05-19	0.5700	0.5700	0.5000	0.5500	-6.780%	42	10,055	-81.818%
2026-05-18	0.6000	0.6000	0.5800	0.5900	-3.279%	72	10,055	-83.051%
2026-05-15	0.5900	0.6100	0.5800	0.6100	-7.576%	69	10,055	-83.607%
2026-05-14	0.6900	0.6900	0.6600	0.6600	+1.538%	8	9,967	-84.848%
2026-05-13	0.6300	0.6500	0.6300	0.6500	-8.451%	5	9,961	-84.615%
2026-05-11	0.7500	0.7500	0.7100	0.7100	-16.471%	5	9,961	-85.915%
2026-05-08	0.8500	0.8500	0.8500	0.8500	+4.938%	31	9,963	-88.235%
2026-05-07	0.8700	0.8700	0.8100	0.8100	-10.000%	156	9,992	-87.654%
2026-05-06	0.9000	0.9000	0.9000	0.9000	+23.288%	1	10,048	-88.889%
2026-05-04	0.7200	0.7300	0.7200	0.7300	-8.750%	23	10,047	-86.301%
2026-05-01	0.7800	0.8000	0.7800	0.8000	+3.896%	10	10,044	-87.500%
2026-04-30	0.7700	0.7700	0.7700	0.7700	-4.938%	1	10,044	-87.013%
2026-04-29	0.7700	0.8100	0.7700	0.8100	-5.814%	15	10,044	-87.654%
2026-04-28	0.8300	0.8600	0.8300	0.8600	-1.149%	34	10,033	-88.372%
2026-04-27	0.9100	0.9100	0.8700	0.8700	-8.421%	30	10,025	-88.506%
2026-04-24	0.9300	0.9600	0.9300	0.9500	-6.863%	15	10,011	-89.474%
2026-04-22	1.0200	1.0200	1.0200	1.0200	+2.000%	3	10,002	-90.196%
2026-04-21	1.0200	1.0200	1.0000	1.0000	0.000%	21	9,983	-90.000%
2026-04-20	1.0700	1.0700	1.0000	1.0000	-6.542%	4	9,983	-90.000%
2026-04-17	1.0700	1.0800	1.0700	1.0700	+12.632%	21	9,985	-90.654%
2026-04-16	1.0100	1.0100	0.9500	0.9500	-6.863%	5	9,975	-89.474%
2026-04-15	1.1100	1.1200	1.0200	1.0200	-6.422%	262	9,973	-90.196%
2026-04-14	1.0500	1.0900	1.0500	1.0900	0.000%	15	9,722	-90.826%
2026-04-13	1.0400	1.0900	1.0400	1.0900	+4.808%	6	9,722	-90.826%
2026-04-10	1.0800	1.0800	1.0400	1.0400	-7.143%	6	9,722	-90.385%
2026-04-09	1.2100	1.2100	1.1200	1.1200	-11.811%	7	9,727	-91.071%
2026-04-08	1.3300	1.3300	1.2700	1.2700	+4.959%	37	9,727	-92.126%
2026-04-07	1.2000	1.2100	1.2000	1.2100	-8.333%	8	9,725	-91.736%
2026-04-06	1.3200	1.3200	1.3200	1.3200	-1.493%	4	9,722	-92.424%
2026-04-02	1.3600	1.3800	1.3400	1.3400	-1.471%	69	9,790	-92.537%
2026-04-01	1.3600	1.3600	1.3600	1.3600	-2.857%	1	9,790	-92.647%
2026-03-31	1.4000	1.4000	1.4000	1.4000	-7.895%	2	9,789	-92.857%
2026-03-30	1.5100	1.5200	1.5100	1.5200	+12.593%	61	9,789	-93.421%
2026-03-27	1.3400	1.4400	1.3400	1.3500	-6.250%	13	9,790	-92.593%
2026-03-26	1.4800	1.4800	1.4400	1.4400	-8.280%	96	9,791	-93.056%
2026-03-25	1.6000	1.6000	1.5700	1.5700	+8.276%	49	9,802	-93.631%
2026-03-24	1.4600	1.5000	1.3800	1.4500	-6.452%	82	9,848	-93.103%
2026-03-23	1.5000	1.5500	1.5000	1.5500	+0.649%	4	9,860	-93.548%
2026-03-20	1.6500	1.6500	1.4500	1.5400	-10.983%	135	9,860	-93.506%
2026-03-19	1.7300	1.7300	1.7300	1.7300	+0.581%	3	9,844	-94.220%
2026-03-18	1.6700	1.7200	1.6700	1.7200	-1.714%	3	9,844	-94.186%
2026-03-17	1.7100	1.7500	1.7100	1.7500	+2.339%	9	9,843	-94.286%
2026-03-16	1.7800	1.7800	1.7100	1.7100	+4.268%	30	9,844	-94.152%
2026-03-13	1.7300	1.7500	1.6100	1.6400	-6.818%	180	9,845	-93.902%
2026-03-12	1.8200	1.8200	1.7600	1.7600	+1.734%	5	9,772	-94.318%
2026-03-11	1.7100	1.7500	1.7100	1.7300	-9.896%	281	9,817	-94.220%
2026-03-10	1.9900	2.0300	1.9200	1.9200	-5.882%	50	9,934	-94.792%
2026-03-09	2.0400	2.0400	2.0400	2.0400	-1.923%	1	9,947	-95.098%
2026-03-06	1.9100	2.0800	1.8600	2.0800	+7.216%	78	9,947	-95.192%
2026-03-05	1.8500	1.9400	1.8500	1.9400	-4.433%	48	9,872	-94.845%
2026-03-04	2.0700	2.1400	2.0300	2.0300	-8.145%	243	9,897	-95.074%
2026-03-03	2.0500	2.2100	2.0500	2.2100	-3.070%	9	9,902	-95.475%
2026-03-02	2.5100	2.5100	2.2400	2.2800	-15.242%	223	9,904	-95.614%
2026-02-27	2.6100	2.6900	2.6100	2.6900	+14.468%	51	9,887	-96.283%
2026-02-26	2.3000	2.3600	2.3000	2.3500	+2.620%	236	9,836	-95.745%
2026-02-25	2.2600	2.2900	2.2600	2.2900	-3.376%	10	9,854	-95.633%
2026-02-24	2.3600	2.4000	2.3600	2.3700	+0.851%	90	9,854	-95.781%
2026-02-23	2.3200	2.4500	2.3200	2.3500	+1.293%	64	9,845	-95.745%
2026-02-20	2.2500	2.3200	2.2300	2.3200	-5.306%	132	9,870	-95.690%
2026-02-19	2.4000	2.4500	2.4000	2.4500	-4.297%	22	9,935	-95.918%
2026-02-18	2.5500	2.5700	2.5400	2.5600	-1.916%	16	9,915	-96.094%
2026-02-17	2.6500	2.7400	2.6100	2.6100	+0.385%	851	9,901	-96.169%
2026-02-13	2.5900	2.6500	2.5800	2.6000	+6.122%	23	10,204	-96.154%
2026-02-12	2.0500	2.4500	2.0500	2.4500	+20.690%	179	10,204	-95.918%
2026-02-11	2.0000	2.0300	1.9600	2.0300	-5.140%	183	10,214	-95.074%
2026-02-10	2.0800	2.1400	2.0700	2.1400	+14.439%	42	10,144	-95.327%
2026-02-09	1.8700	1.8700	1.8700	1.8700	-2.604%	55	10,117	-94.652%
2026-02-05	1.6400	1.9200	1.6400	1.9200	+22.293%	61	10,117	-94.792%
2026-02-04	1.5300	1.5700	1.5300	1.5700	+3.974%	101	10,074	-93.631%
2026-02-03	1.5200	1.5200	1.4800	1.5100	-2.581%	45	10,073	-93.377%
2026-02-02	1.5700	1.6000	1.5500	1.5500	-8.284%	4,028	10,109	-93.548%
2026-01-30	1.7000	1.7200	1.6400	1.6900	-5.056%	7	7,443	-94.083%
2026-01-29	1.6200	1.7800	1.6200	1.7800	+3.488%	54	7,442	-94.382%
2026-01-28	1.6700	1.7200	1.6700	1.7200	-1.149%	3	7,430	-94.186%
2026-01-27	1.8000	1.8100	1.7400	1.7400	-6.452%	64	7,429	-94.253%
2026-01-26	1.8200	1.8800	1.8200	1.8600	+5.682%	105	7,384	-94.624%
2026-01-23	1.7200	1.7600	1.7000	1.7600	+6.667%	52	7,319	-94.318%
2026-01-20	1.6300	1.6500	1.6200	1.6500	-16.667%	74	7,318	-93.939%
2026-01-15	2.0600	2.0600	1.9700	1.9800	+0.508%	126	7,287	-94.949%
2026-01-14	1.8700	2.0000	1.8700	1.9700	+6.486%	126	7,213	-94.924%
2026-01-13	1.7800	1.8500	1.7800	1.8500	+5.114%	13	7,144	-94.595%
2026-01-12	1.8000	1.8100	1.7400	1.7600	-2.762%	68	7,143	-94.318%
2026-01-09	1.7400	1.8100	1.7400	1.8100	+2.260%	14	7,111	-94.475%
2026-01-08	1.7700	1.7700	1.7700	1.7700	-9.231%	5	7,110	-94.350%
2026-01-07	1.9000	1.9500	1.8300	1.9500	+9.551%	22	7,107	-94.872%
2026-01-06	1.7200	1.8000	1.7200	1.7800	-3.784%	102	7,086	-94.382%
2026-01-05	1.8000	1.8500	1.8000	1.8500	+3.352%	56	7,028	-94.595%
2026-01-02	1.9000	1.9000	1.7900	1.7900	-5.291%	234	7,028	-94.413%
2025-12-31	1.8200	1.8900	1.7900	1.8900	-6.436%	201	6,858	-94.709%
2025-12-30	1.9000	2.0200	1.9000	2.0200	+2.020%	6	6,858	-95.050%
2025-12-29	1.9200	1.9800	1.9200	1.9800	+4.211%	3	6,858	-94.949%
2025-12-26	2.0800	2.0800	1.8900	1.9000	-8.654%	297	6,859	-94.737%
2025-12-24	2.0900	2.1400	2.0800	2.0800	+3.483%	224	6,629	-95.192%
2025-12-23	1.9100	2.0100	1.9100	2.0100	-0.985%	169	6,629	-95.025%
2025-12-22	2.0600	2.0600	2.0000	2.0300	-6.881%	906	6,462	-95.074%
2025-12-19	2.1500	2.1800	2.1500	2.1800	-3.965%	111	5,660	-95.413%
2025-12-18	2.2700	2.2700	2.2700	2.2700	+6.075%	50	5,549	-95.595%
2025-12-17	2.0900	2.1900	2.0700	2.1400	-2.283%	358	5,549	-95.327%
2025-12-16	2.0100	2.1900	2.0000	2.1900	+1.389%	795	5,243	-95.434%
2025-12-15	2.2500	2.2500	2.1300	2.1600	+1.408%	201	4,751	-95.370%
2025-12-12	2.2100	2.2100	2.0800	2.1300	-12.705%	633	4,634	-95.305%
2025-12-11	2.6500	2.6500	2.4400	2.4400	-7.224%	177	4,695	-95.902%
2025-12-10	2.6000	2.6800	2.5800	2.6300	+2.335%	1,123	4,561	-96.198%
2025-12-09	2.6800	2.6800	2.5500	2.5700	+0.784%	256	3,715	-96.109%
2025-12-08	2.6900	2.6900	2.5300	2.5500	-4.494%	200	3,461	-96.078%
2025-12-05	2.7700	2.7700	2.6600	2.6700	-6.316%	32	3,281	-96.255%
2025-12-04	2.8700	2.8700	2.8500	2.8500	-5.000%	12	3,282	-96.491%
2025-12-03	3.0400	3.0500	2.9800	3.0000	0.000%	8	3,281	-96.667%
2025-12-02	2.9500	3.0000	2.9500	3.0000	+0.671%	2	3,278	-96.667%
2025-12-01	3.0000	3.0900	2.9600	2.9800	-12.353%	73	3,278	-96.644%
2025-11-28	3.5500	3.5500	3.4000	3.4000	-3.409%	2	3,293	-97.059%
2025-11-26	3.3900	3.5200	3.2800	3.5200	-2.222%	808	3,617	-97.159%
2025-11-25	3.5900	3.6000	3.5900	3.6000	+4.046%	11	3,617	-97.222%
2025-11-24	3.4000	3.4600	3.3500	3.4600	+4.217%	4	3,628	-97.110%
2025-11-21	3.4000	3.4000	3.3200	3.3200	0.000%	3	3,628	-96.988%
2025-11-20	3.2000	3.3400	3.1500	3.3200	+2.154%	27	3,630	-96.988%
2025-11-19	3.2600	3.3400	3.1200	3.2500	-1.515%	222	3,644	-96.923%
2025-11-18	3.3000	3.3500	3.3000	3.3000	+1.538%	180	3,644	-96.970%
2025-11-17	3.2000	3.3000	3.1300	3.2500	+3.503%	46	3,581	-96.923%
2025-11-14	3.4000	3.4000	3.1000	3.1400	-6.269%	33	3,571	-96.815%
2025-11-13	3.4600	3.5900	3.3500	3.3500	-7.202%	39	3,574	-97.015%
2025-11-12	3.6000	3.6500	3.5000	3.6100	-0.551%	38	3,572	-97.230%
2025-11-11	3.5900	3.6500	3.5500	3.6300	+1.397%	23	3,553	-97.245%
2025-11-07	3.5500	3.5800	3.5500	3.5800	+9.480%	6	3,553	-97.207%
2025-11-05	3.5000	3.5000	3.2600	3.2700	-14.844%	238	3,553	-96.942%
2025-11-04	3.6200	3.8400	3.6200	3.8400	+5.205%	13	3,583	-97.396%
2025-11-03	3.7000	3.7000	3.5900	3.6500	-6.410%	33	3,584	-97.260%
2025-10-31	4.0300	4.0500	3.8500	3.9000	-2.985%	99	3,584	-97.436%
2025-10-30	4.0200	4.0200	4.0200	4.0200	-5.412%	1	3,667	-97.512%
2025-10-29	4.5500	4.5500	4.2500	4.2500	-6.593%	54	3,667	-97.647%
2025-10-28	4.5300	4.6300	4.5300	4.5500	+1.111%	92	3,651	-97.802%
2025-10-27	4.3500	4.5000	4.3000	4.5000	+2.506%	21	3,639	-97.778%
2025-10-24	4.3600	4.3900	4.3600	4.3900	+0.920%	5	3,639	-97.722%
2025-10-23	4.5600	4.5600	4.3500	4.3500	-8.805%	203	3,635	-97.701%
2025-10-22	4.7000	4.7700	4.7000	4.7700	+1.059%	116	3,438	-97.904%
2025-10-21	4.7500	4.7500	4.6000	4.7200	+6.067%	81	3,334	-97.881%
2025-10-20	4.3500	4.4500	4.3500	4.4500	+3.488%	382	3,277	-97.753%
2025-10-17	4.3000	4.3200	4.3000	4.3000	-4.444%	160	2,919	-97.674%
2025-10-16	3.9900	4.5000	3.9800	4.5000	+9.756%	575	2,825	-97.778%
2025-10-15	4.3400	4.3500	4.0500	4.1000	-3.529%	586	3,183	-97.561%
2025-10-14	4.1000	4.9700	4.1000	4.2500	+7.595%	16	2,736	-97.647%
2025-10-13	3.8700	3.9500	3.8700	3.9500	-3.423%	508	2,734	-97.468%
2025-10-10	3.9000	4.9800	3.8500	4.0900	+13.611%	50	2,697	-97.555%
2025-10-09	3.6000	3.6000	3.6000	3.6000	+5.882%	1	2,696	-97.222%
2025-10-06	3.4500	3.4500	3.4000	3.4000	-4.225%	30	2,696	-97.059%
2025-10-03	3.5500	3.5500	3.5500	3.5500	-2.740%	1	2,686	-97.183%
2025-10-02	3.5300	3.6500	3.5300	3.6500	+3.399%	2	2,685	-97.260%
2025-10-01	3.5500	3.5500	3.5200	3.5300	-4.595%	7	2,685	-97.167%
2025-09-29	3.7000	3.7000	3.7000	3.7000	+8.824%	2	2,685	-97.297%
2025-09-25	3.3500	3.4000	3.3500	3.4000	-4.225%	28	2,685	-97.059%
2025-09-23	3.6300	3.6300	3.3500	3.5500	+5.970%	6	2,685	-97.183%
2025-09-22	3.3200	3.4000	3.3200	3.3500	-2.899%	27	2,684	-97.015%
2025-09-19	3.4500	3.4500	3.4500	3.4500	-1.709%	1	2,684	-97.101%
2025-09-18	3.5000	3.5100	3.5000	3.5100	-12.250%	42	2,685	-97.151%
2025-09-17	4.3600	4.3600	4.0000	4.0000	-1.235%	19	2,682	-97.500%
2025-09-15	4.0500	4.0500	4.0500	4.0500	+5.469%	1	2,677	-97.531%
2025-09-12	3.8500	3.8600	3.8400	3.8400	-6.341%	12	2,677	-97.396%
2025-09-11	4.1000	4.2000	4.1000	4.1000	+2.500%	42	2,675	-97.561%
2025-09-10	3.9500	4.0000	3.9500	4.0000	+5.263%	28	2,669	-97.500%
2025-09-09	3.7400	3.8000	3.7000	3.8000	-3.797%	17	2,669	-97.368%
2025-09-08	3.8500	3.9500	3.8500	3.9500	+6.757%	40	2,668	-97.468%
2025-09-05	3.5500	3.7000	3.5500	3.7000	+14.907%	15	2,632	-97.297%
2025-09-04	3.2000	3.2500	3.2000	3.2200	+2.222%	7	2,620	-96.894%
2025-09-03	2.9100	3.1500	2.9000	3.1500	+12.500%	351	2,617	-96.825%
2025-09-02	2.8300	2.8500	2.7500	2.8000	-6.040%	282	2,267	-96.429%
2025-08-29	3.0500	3.0500	2.9800	2.9800	-5.397%	7	1,987	-96.644%
2025-08-28	3.1000	3.1500	3.1000	3.1500	+7.143%	3	1,987	-96.825%
2025-08-27	2.8800	2.9400	2.8800	2.9400	-0.339%	51	1,987	-96.599%
2025-08-26	3.0000	3.0000	2.9500	2.9500	-6.349%	2	1,938	-96.610%
2025-08-25	3.1500	3.1500	3.1500	3.1500	-1.563%	2	1,938	-96.825%
2025-08-22	3.3100	3.3500	3.2000	3.2000	-0.929%	47	1,938	-96.875%
2025-08-20	3.2300	3.2300	3.2300	3.2300	+0.937%	1	1,903	-96.904%
2025-08-19	3.2000	3.2000	3.2000	3.2000	+3.226%	2	1,903	-96.875%
2025-08-18	3.1500	3.1500	3.1000	3.1000	0.000%	31	1,905	-96.774%
2025-08-15	3.0500	3.1000	3.0500	3.1000	-4.615%	165	1,876	-96.774%
2025-08-14	3.4000	3.4000	3.2500	3.2500	-1.515%	6	1,712	-96.923%
2025-08-12	3.4000	3.4000	3.2500	3.3000	-8.333%	20	1,710	-96.970%
2025-08-11	3.5600	3.6000	3.5500	3.6000	+1.408%	9	1,707	-97.222%
2025-08-08	3.5500	3.5500	3.5500	3.5500	-4.313%	1	1,706	-97.183%
2025-08-07	3.7100	3.7100	3.7100	3.7100	-5.357%	1	1,705	-97.305%
2025-08-05	3.9200	3.9200	3.9200	3.9200	+3.158%	2	1,705	-97.449%
2025-08-04	3.8300	3.8300	3.8000	3.8000	+1.333%	2	1,703	-97.368%
2025-08-01	3.7800	3.7800	3.7300	3.7500	+6.534%	27	1,703	-97.333%
2025-07-31	3.5500	3.6000	3.5200	3.5200	+0.571%	10	1,718	-97.159%
2025-07-29	3.5000	3.5000	3.5000	3.5000	+11.111%	12	1,723	-97.143%
2025-07-28	3.1500	3.1500	3.1500	3.1500	-0.631%	1	1,723	-96.825%
2025-07-25	3.1800	3.1800	3.1700	3.1700	+0.635%	124	1,722	-96.845%
2025-07-23	3.1500	3.1500	3.1500	3.1500	-8.696%	2	1,599	-96.825%
2025-07-22	3.4000	3.4500	3.4000	3.4500	+2.985%	15	1,597	-97.101%
2025-07-21	3.3000	3.4500	3.3000	3.3500	+10.197%	71	1,607	-97.015%
2025-07-17	3.1200	3.1200	3.0000	3.0400	+1.333%	5	1,631	-96.711%
2025-07-16	3.1500	3.2500	2.4800	3.0000	-2.913%	196	1,630	-96.667%
2025-07-15	3.1500	3.1500	3.0500	3.0900	-3.438%	43	1,527	-96.764%
2025-07-14	3.2000	3.2500	3.2000	3.2000	-5.882%	234	1,488	-96.875%
2025-07-11	3.4200	3.4200	3.2500	3.4000	-6.849%	50	1,436	-97.059%
2025-07-10	3.6500	3.6500	3.6500	3.6500	+4.286%	69	1,425	-97.260%
2025-07-09	3.5000	3.5000	3.5000	3.5000	+6.061%	12	1,427	-97.143%
2025-07-08	3.3000	3.3000	3.2500	3.3000	-5.172%	72	1,427	-96.970%
2025-07-07	3.6500	3.7000	3.4500	3.4800	-9.610%	28	1,368	-97.126%
2025-07-03	3.8500	3.8500	3.7500	3.8500	-3.266%	15	1,348	-97.403%
2025-07-02	3.8600	3.9800	3.8500	3.9800	-5.238%	16	1,348	-97.487%
2025-07-01	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,349	-97.619%
2025-06-30	3.9500	4.3000	3.9500	4.2000	+2.439%	26	1,349	-97.619%
2025-06-27	4.2000	4.3000	4.1000	4.1000	0.000%	6	1,346	-97.561%
2025-06-26	3.9500	4.1000	3.9500	4.1000	+2.500%	3	1,347	-97.561%
2025-06-25	4.0000	4.0000	4.0000	4.0000	-1.720%	1	1,348	-97.500%
2025-06-24	3.7500	4.0700	3.7500	4.0700	+4.359%	3	1,348	-97.543%
2025-06-20	3.8500	3.9000	3.8000	3.9000	-2.500%	104	1,345	-97.436%
2025-06-18	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,351	-97.500%
2025-06-17	4.0000	4.0000	4.0000	4.0000	+5.263%	7	1,351	-97.500%
2025-06-16	4.0000	4.0000	3.8000	3.8000	-3.797%	5	1,351	-97.368%
2025-06-13	4.0000	4.0000	3.9500	3.9500	-8.140%	6	1,347	-97.468%
2025-06-12	4.2500	4.3100	4.2300	4.3000	+6.173%	8	1,344	-97.674%
2025-06-11	4.1000	4.1000	4.0500	4.0500	+2.532%	4	1,339	-97.531%
2025-06-10	4.1000	4.1000	3.9500	3.9500	+2.597%	8	1,338	-97.468%
2025-06-09	3.9000	3.9000	3.8500	3.8500	-3.750%	7	1,335	-97.403%
2025-06-06	4.0400	4.0400	4.0000	4.0000	-8.046%	6	1,329	-97.500%
2025-06-05	4.5000	4.5000	4.3000	4.3500	-1.361%	7	1,327	-97.701%
2025-06-04	4.2000	4.4100	4.2000	4.4100	+11.929%	5	1,329	-97.732%
2025-06-03	4.1100	4.1100	3.9400	3.9400	-0.253%	5	1,329	-97.462%
2025-06-02	4.1500	4.1500	3.9000	3.9500	-8.140%	13	1,328	-97.468%
2025-05-29	4.3500	4.4000	4.3000	4.3000	0.000%	9	1,320	-97.674%
2025-05-27	4.2000	4.3900	4.2000	4.3000	+8.040%	15	1,315	-97.674%
2025-05-23	4.1000	4.1000	3.9500	3.9800	+6.133%	14	1,318	-97.487%
2025-05-22	3.7500	3.8500	3.7000	3.7500	-2.597%	26	1,318	-97.333%
2025-05-21	4.0500	4.0500	3.7800	3.8500	-7.229%	21	1,315	-97.403%
2025-05-20	4.2700	4.2700	4.1500	4.1500	-3.488%	5	1,301	-97.590%
2025-05-19	4.1000	4.3000	4.0500	4.3000	-5.495%	113	1,296	-97.674%
2025-05-16	4.9000	4.9000	4.4500	4.5500	-0.871%	34	1,301	-97.802%
2025-05-15	4.5500	4.6000	4.5500	4.5900	+4.318%	12	1,302	-97.821%
2025-05-14	4.3600	4.4000	4.3600	4.4000	0.000%	2	1,302	-97.727%
2025-05-13	4.5000	4.5000	4.2500	4.4000	-5.376%	122	1,301	-97.727%
2025-05-12	4.7000	4.7000	4.6500	4.6500	-5.102%	101	1,228	-97.849%
2025-05-09	5.0000	5.0000	4.9000	4.9000	-2.000%	30	1,322	-97.959%
2025-05-08	4.9500	5.0000	4.9500	5.0000	-6.542%	6	1,322	-98.000%
2025-05-07	5.3000	5.3500	5.2500	5.3500	+10.309%	3	1,321	-98.131%
2025-05-06	4.8500	4.8700	4.8500	4.8500	-3.386%	5	1,322	-97.938%
2025-05-05	4.9000	5.0200	4.9000	5.0200	-0.594%	30	1,323	-98.008%
2025-05-02	5.0500	5.0500	5.0500	5.0500	-5.607%	4	1,322	-98.020%
2025-05-01	5.5000	5.5000	5.3500	5.3500	-9.014%	5	1,322	-98.131%
2025-04-30	6.0100	6.0100	5.8800	5.8800	-1.176%	12	1,321	-98.299%
2025-04-28	5.9500	5.9500	5.9500	5.9500	+0.847%	2	1,322	-98.319%
2025-04-25	5.9000	5.9000	5.9000	5.9000	+2.787%	2	1,322	-98.305%
2025-04-24	5.7000	5.7400	5.7000	5.7400	-1.880%	3	1,323	-98.258%
2025-04-23	5.8500	5.8500	5.8500	5.8500	+20.619%	4	1,323	-98.291%
2025-04-22	4.9000	4.9000	4.8500	4.8500	-2.020%	96	1,323	-97.938%
2025-04-21	4.9500	5.0500	4.9500	4.9500	-6.604%	130	1,323	-97.980%
2025-04-17	5.7000	5.7000	5.3000	5.3000	-7.343%	8	1,416	-98.113%
2025-04-16	5.6000	5.8000	5.4200	5.7200	+2.143%	133	1,416	-98.252%
2025-04-15	5.6000	5.6000	5.6000	5.6000	-3.448%	5	1,306	-98.214%
2025-04-14	5.8000	5.8000	5.8000	5.8000	+3.571%	20	1,301	-98.276%
2025-04-11	5.3000	5.6000	5.1700	5.6000	+0.901%	50	1,317	-98.214%
2025-04-10	5.5500	5.5500	5.5500	5.5500	+0.909%	1	1,331	-98.198%
2025-04-09	5.5000	5.9000	5.4000	5.5000	-7.563%	19	1,330	-98.182%
2025-04-08	6.1000	6.2000	5.8000	5.9500	-9.848%	45	1,331	-98.319%
2025-04-07	6.6900	6.6900	6.6000	6.6000	-10.204%	16	1,361	-98.485%
2025-04-04	7.6500	7.8600	7.3500	7.3500	+3.230%	76	1,361	-98.639%
2025-04-03	7.1900	7.1900	7.1000	7.1200	+0.993%	5	1,327	-98.596%
2025-04-02	7.0500	7.0500	7.0500	7.0500	+1.148%	15	1,343	-98.582%
2025-04-01	6.9000	6.9700	6.9000	6.9700	+16.167%	2	1,343	-98.565%
2025-03-27	6.0000	6.0000	5.9500	6.0000	-3.382%	5	1,342	-98.333%
2025-03-26	6.2100	6.2100	6.2100	6.2100	+0.161%	1	1,341	-98.390%
2025-03-25	6.2000	6.2000	6.2000	6.2000	-3.876%	22	1,340	-98.387%
2025-03-24	6.4500	6.4500	6.3000	6.4500	-4.867%	4	1,320	-98.450%
2025-03-21	6.7800	6.7800	6.7800	6.7800	-0.294%	20	1,322	-98.525%
2025-03-19	7.0000	7.0000	6.8000	6.8000	-3.683%	4	1,322	-98.529%
2025-03-18	6.8700	7.1000	6.8700	7.0600	-1.259%	16	1,321	-98.584%
2025-03-13	6.7500	7.1500	6.7500	7.1500	+4.227%	36	1,373	-98.601%
2025-03-12	6.8900	7.1000	6.8600	6.8600	-2.279%	12	1,373	-98.542%
2025-03-11	6.9600	7.0500	6.9000	7.0200	-0.142%	10	1,365	-98.575%
2025-03-10	7.0300	7.0300	7.0300	7.0300	-3.034%	5	1,365	-98.578%
2025-03-07	7.2500	7.2500	7.2500	7.2500	+0.834%	68	1,370	-98.621%
2025-03-06	7.0000	7.2000	7.0000	7.1900	-4.133%	5	1,368	-98.609%
2025-03-05	7.5000	7.6000	7.4000	7.5000	-2.597%	21	1,368	-98.667%
2025-03-04	8.4100	8.4100	7.7000	7.7000	-5.172%	7	1,366	-98.701%
2025-03-03	7.2500	8.1200	7.2500	8.1200	+10.476%	12	1,365	-98.768%
2025-02-28	7.3500	7.3500	7.3500	7.3500	+3.521%	4	1,354	-98.639%
2025-02-27	7.3000	7.3000	7.1000	7.1000	-4.698%	4	1,354	-98.592%
2025-02-26	7.3000	7.5500	7.1500	7.4500	+4.196%	15	1,352	-98.658%
2025-02-25	7.1500	7.1500	7.1500	7.1500	+6.716%	18	1,347	-98.601%
2025-02-24	6.7000	6.7000	6.7000	6.7000	-4.286%	1	1,332	-98.507%
2025-02-21	7.0600	7.0600	6.9500	7.0000	+9.375%	12	1,332	-98.571%
2025-02-19	6.4500	6.4500	6.4000	6.4000	-2.290%	5	1,330	-98.438%
2025-02-18	6.5500	6.5500	6.5500	6.5500	+1.550%	2	1,330	-98.473%
2025-02-13	6.5500	6.5500	6.4500	6.4500	+4.032%	4	1,331	-98.450%
2025-02-12	5.9900	6.2000	5.9900	6.2000	-4.762%	76	1,331	-98.387%
2025-02-11	6.5000	6.5100	6.5000	6.5100	-3.556%	60	1,278	-98.464%
2025-02-10	6.7500	6.8500	6.7500	6.7500	-4.255%	7	1,283	-98.519%
2025-02-06	7.1000	7.1000	6.9000	7.0500	+0.714%	31	1,281	-98.582%
2025-02-05	6.7500	7.0000	6.7500	7.0000	+14.754%	11	1,265	-98.571%
2025-02-04	5.8100	6.1000	5.8100	6.1000	+4.274%	6	1,255	-98.361%
2025-02-03	6.0000	6.1200	5.8500	5.8500	+7.339%	3	1,250	-98.291%
2025-01-31	5.4700	5.4800	5.4500	5.4500	-2.679%	12	1,247	-98.165%
2025-01-24	5.6000	5.6000	5.6000	5.6000	-1.408%	2	1,248	-98.214%
2025-01-22	5.6800	5.6800	5.6800	5.6800	+0.531%	2	1,247	-98.239%