Dark

TLT20270115C95
TLT Jan 15 2027 95.00 Call (TLT270115C00095000)
option OPRA

EOD

Sep 24, 2026

0.0900-10.000%(-0.0100)990

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.0900	0.0800	0.0900	-10.000%	990	73,272	0.000%
2026-09-23	0.0900	0.1000	0.0800	0.1000	+11.111%	2,852	72,383	-10.000%
2026-09-22	0.1100	0.1100	0.0900	0.0900	0.000%	578	69,575	0.000%
2026-09-21	0.1100	0.1100	0.0900	0.0900	-10.000%	34	69,090	0.000%
2026-09-18	0.0900	0.1000	0.0800	0.1000	-9.091%	891	69,098	-10.000%
2026-09-17	0.1100	0.1100	0.1000	0.1100	+10.000%	951	68,387	-18.182%
2026-09-16	0.1300	0.1400	0.1000	0.1000	-23.077%	803	67,719	-10.000%
2026-09-15	0.1400	0.1400	0.1300	0.1300	0.000%	585	67,906	-30.769%
2026-09-14	0.1000	0.1300	0.1000	0.1300	+44.444%	37	68,358	-30.769%
2026-09-11	0.1200	0.1200	0.0900	0.0900	-10.000%	1,476	68,356	0.000%
2026-09-10	0.1400	0.1400	0.0900	0.1000	-33.333%	2,017	67,772	-10.000%
2026-09-09	0.1600	0.1600	0.1500	0.1500	-11.765%	1,042	66,181	-40.000%
2026-09-08	0.1900	0.1900	0.1700	0.1700	-5.556%	36	65,931	-47.059%
2026-09-04	0.1700	0.1800	0.1700	0.1800	+5.882%	145	65,859	-50.000%
2026-09-03	0.1800	0.1800	0.1700	0.1700	0.000%	4	65,859	-47.059%
2026-09-02	0.1700	0.1800	0.1600	0.1700	0.000%	1,284	65,864	-47.059%
2026-09-01	0.1700	0.1800	0.1700	0.1700	+6.250%	7	67,049	-47.059%
2026-08-31	0.1800	0.1800	0.1600	0.1600	-11.111%	97	67,046	-43.750%
2026-08-28	0.2500	0.2500	0.1800	0.1800	-25.000%	61	67,048	-50.000%
2026-08-27	0.2400	0.2600	0.2300	0.2400	-7.692%	1,006	67,105	-62.500%
2026-08-26	0.2600	0.2800	0.2500	0.2600	0.000%	142	67,019	-65.385%
2026-08-25	0.2000	0.2600	0.2000	0.2600	+36.842%	439	67,028	-65.385%
2026-08-24	0.1700	0.1900	0.1600	0.1900	+26.667%	447	66,851	-52.632%
2026-08-21	0.1400	0.1600	0.1400	0.1500	-6.250%	53	66,889	-40.000%
2026-08-20	0.1300	0.1600	0.1300	0.1600	+6.667%	24	66,887	-43.750%
2026-08-19	0.1400	0.1500	0.1400	0.1500	+36.364%	706	66,899	-40.000%
2026-08-18	0.1100	0.1200	0.1000	0.1100	0.000%	582	67,545	-18.182%
2026-08-17	0.1100	0.1100	0.1000	0.1100	0.000%	396	67,910	-18.182%
2026-08-14	0.1300	0.1300	0.1100	0.1100	-21.429%	262	67,568	-18.182%
2026-08-13	0.1400	0.1600	0.1400	0.1400	0.000%	444	67,521	-35.714%
2026-08-12	0.1400	0.1500	0.1400	0.1400	-12.500%	49	67,479	-35.714%
2026-08-11	0.1500	0.1600	0.1400	0.1600	+14.286%	795	67,477	-43.750%
2026-08-10	0.1500	0.1600	0.1400	0.1400	-6.667%	269	67,816	-35.714%
2026-08-07	0.1600	0.1700	0.1500	0.1500	-11.765%	126	67,657	-40.000%
2026-08-06	0.1900	0.1900	0.1700	0.1700	-10.526%	150	67,540	-47.059%
2026-08-05	0.1900	0.2000	0.1900	0.1900	+5.556%	155	67,470	-52.632%
2026-08-04	0.1900	0.1900	0.1800	0.1800	-5.263%	181	67,375	-50.000%
2026-08-03	0.1700	0.1900	0.1600	0.1900	+11.765%	570	67,201	-52.632%
2026-07-31	0.1900	0.1900	0.1600	0.1700	-19.048%	924	67,416	-47.059%
2026-07-30	0.2100	0.2200	0.2000	0.2100	-4.545%	246	66,710	-57.143%
2026-07-29	0.2800	0.2900	0.2200	0.2200	-26.667%	349	66,605	-59.091%
2026-07-28	0.3000	0.3000	0.2900	0.3000	0.000%	179	66,419	-70.000%
2026-07-27	0.3000	0.3000	0.3000	0.3000	0.000%	57	66,493	-70.000%
2026-07-24	0.3000	0.3100	0.3000	0.3000	0.000%	7	66,463	-70.000%
2026-07-23	0.2600	0.3100	0.2500	0.3000	0.000%	1,601	66,613	-70.000%
2026-07-22	0.2900	0.3000	0.2800	0.3000	+11.111%	31	66,014	-70.000%
2026-07-21	0.2600	0.2700	0.2600	0.2700	-6.897%	393	66,005	-66.667%
2026-07-20	0.3000	0.3000	0.2700	0.2900	-12.121%	604	66,190	-68.966%
2026-07-17	0.3400	0.3400	0.3200	0.3300	+13.793%	29	65,946	-72.727%
2026-07-16	0.3000	0.3000	0.2800	0.2900	-3.333%	25	65,936	-68.966%
2026-07-15	0.3100	0.3200	0.3000	0.3000	-6.250%	397	65,929	-70.000%
2026-07-14	0.3300	0.3500	0.3200	0.3200	0.000%	240	65,964	-71.875%
2026-07-13	0.3400	0.3400	0.3100	0.3200	-5.882%	249	65,954	-71.875%
2026-07-10	0.3500	0.3500	0.3200	0.3400	-5.556%	1,549	65,910	-73.529%
2026-07-09	0.3300	0.3600	0.3100	0.3600	+5.882%	971	65,851	-75.000%
2026-07-08	0.3400	0.3400	0.3300	0.3400	-5.556%	1,318	65,795	-73.529%
2026-07-07	0.3900	0.3900	0.3600	0.3600	-10.000%	68	65,826	-75.000%
2026-07-06	0.3900	0.4000	0.3800	0.4000	+5.263%	548	65,780	-77.500%
2026-07-02	0.3900	0.3900	0.3700	0.3800	-9.524%	74	65,870	-76.316%
2026-07-01	0.4300	0.4400	0.4100	0.4200	-10.638%	125	65,870	-78.571%
2026-06-30	0.5100	0.5100	0.4700	0.4700	-14.545%	794	65,941	-80.851%
2026-06-29	0.5200	0.5600	0.5100	0.5500	+7.843%	898	65,850	-83.636%
2026-06-26	0.5100	0.5200	0.5000	0.5100	-7.273%	125	65,633	-82.353%
2026-06-25	0.6100	0.6300	0.5500	0.5500	-8.333%	2,837	65,708	-83.636%
2026-06-24	0.5500	0.6100	0.5500	0.6000	+27.660%	309	67,861	-85.000%
2026-06-23	0.4800	0.5000	0.4700	0.4700	+4.444%	715	67,850	-80.851%
2026-06-22	0.4600	0.4700	0.4500	0.4500	-15.094%	134	68,514	-80.000%
2026-06-18	0.5900	0.6100	0.5300	0.5300	+1.923%	518	67,787	-83.019%
2026-06-17	0.5300	0.5300	0.4600	0.5200	-1.887%	1,045	67,787	-82.692%
2026-06-16	0.5100	0.5400	0.5100	0.5300	+8.163%	119	67,787	-83.019%
2026-06-15	0.5200	0.5400	0.4900	0.4900	-3.922%	367	68,056	-81.633%
2026-06-12	0.4800	0.5300	0.4800	0.5100	-7.273%	52	68,056	-82.353%
2026-06-11	0.5100	0.5600	0.4600	0.5500	+17.021%	294	68,056	-83.636%
2026-06-10	0.5100	0.5100	0.4600	0.4700	-7.843%	158	67,982	-80.851%
2026-06-09	0.4900	0.5100	0.4700	0.5100	+6.250%	509	67,971	-82.353%
2026-06-08	0.4900	0.5000	0.4600	0.4800	-4.000%	653	67,985	-81.250%
2026-06-05	0.4600	0.5100	0.4400	0.5000	-1.961%	45	67,649	-82.000%
2026-06-04	0.5300	0.5300	0.5100	0.5100	-1.923%	99	67,643	-82.353%
2026-06-03	0.5100	0.5200	0.5000	0.5200	-3.704%	21	67,682	-82.692%
2026-06-02	0.5700	0.5700	0.5400	0.5400	+1.887%	34	67,682	-83.333%
2026-06-01	0.5300	0.5300	0.5000	0.5300	-1.852%	96	67,712	-83.019%
2026-05-29	0.5700	0.5700	0.5300	0.5400	-5.263%	358	67,757	-83.333%
2026-05-28	0.5300	0.5800	0.5300	0.5700	+5.556%	71	67,894	-84.211%
2026-05-27	0.5400	0.5500	0.5200	0.5400	-3.571%	493	67,937	-83.333%
2026-05-26	0.5700	0.5800	0.5500	0.5600	+5.660%	210	68,045	-83.929%
2026-05-22	0.5300	0.5400	0.5000	0.5300	0.000%	923	67,945	-83.019%
2026-05-21	0.4900	0.5400	0.4600	0.5300	0.000%	671	67,623	-83.019%
2026-05-20	0.4700	0.5400	0.4600	0.5300	+10.417%	817	67,623	-83.019%
2026-05-19	0.5000	0.5000	0.4300	0.4800	-5.882%	1,366	67,829	-81.250%
2026-05-18	0.5400	0.5400	0.5100	0.5100	-5.556%	1,777	67,829	-82.353%
2026-05-15	0.5200	0.5400	0.5000	0.5400	-5.263%	326	67,829	-83.333%
2026-05-14	0.5800	0.5900	0.5700	0.5700	+3.636%	1,085	69,776	-84.211%
2026-05-13	0.5500	0.5700	0.5400	0.5500	+1.852%	836	68,837	-83.636%
2026-05-12	0.5900	0.5900	0.5300	0.5400	-11.475%	1,367	68,837	-83.333%
2026-05-11	0.6400	0.6600	0.6100	0.6100	-14.085%	243	68,837	-85.246%
2026-05-08	0.7200	0.7200	0.7100	0.7100	+1.429%	24	69,394	-87.324%
2026-05-07	0.7400	0.7600	0.6900	0.7000	-9.091%	99	69,384	-87.143%
2026-05-06	0.7300	0.7800	0.7300	0.7700	+13.235%	7,397	69,425	-88.312%
2026-05-05	0.6800	0.6800	0.6300	0.6800	+3.030%	313	62,170	-86.765%
2026-05-04	0.6500	0.6600	0.6100	0.6600	-2.941%	116	62,389	-86.364%
2026-05-01	0.7000	0.7000	0.6700	0.6800	+6.250%	88	62,344	-86.765%
2026-04-30	0.6700	0.6800	0.6400	0.6400	-8.571%	1,572	62,344	-85.938%
2026-04-29	0.6900	0.7000	0.6600	0.7000	-9.091%	485	62,375	-87.143%
2026-04-28	0.7100	0.7700	0.7000	0.7700	+5.479%	245	62,032	-88.312%
2026-04-27	0.7900	0.7900	0.7200	0.7300	-9.877%	156	62,154	-87.671%
2026-04-24	0.7800	0.8500	0.7800	0.8100	0.000%	1,489	62,023	-88.889%
2026-04-23	0.8700	0.8700	0.7900	0.8100	-4.706%	77	60,650	-88.889%
2026-04-22	0.9000	0.9100	0.8400	0.8500	-2.299%	67	60,630	-89.412%
2026-04-21	0.8700	0.9000	0.8500	0.8700	-2.247%	430	60,901	-89.655%
2026-04-20	0.9000	0.9300	0.8700	0.8900	-4.301%	66	60,901	-89.888%
2026-04-17	0.9300	0.9500	0.9000	0.9300	+9.412%	131	60,883	-90.323%
2026-04-16	0.8600	0.8800	0.8100	0.8500	-3.409%	174	60,881	-89.412%
2026-04-15	0.9500	0.9500	0.8800	0.8800	-8.333%	437	60,842	-89.773%
2026-04-14	0.9000	0.9600	0.8800	0.9600	+3.226%	373	60,471	-90.625%
2026-04-13	0.8900	0.9300	0.8700	0.9300	+1.087%	116	60,424	-90.323%
2026-04-10	0.9500	0.9500	0.8800	0.9200	-5.155%	946	60,429	-90.217%
2026-04-09	1.0200	1.0600	0.9500	0.9700	-8.491%	301	60,400	-90.722%
2026-04-08	1.1500	1.1500	1.0300	1.0600	-5.357%	256	60,248	-91.509%
2026-04-07	1.1000	1.1200	1.0300	1.1200	+1.818%	1,807	60,179	-91.964%
2026-04-06	1.1500	1.1500	1.0700	1.1000	-6.780%	1,489	59,498	-91.818%
2026-04-02	1.0800	1.2200	1.0600	1.1800	+7.273%	1,098	59,819	-92.373%
2026-04-01	1.1700	1.1700	1.0900	1.1000	-8.333%	81	59,819	-91.818%
2026-03-31	1.3100	1.3200	1.2000	1.2000	-9.091%	615	59,785	-92.500%
2026-03-30	1.2600	1.3500	1.2600	1.3200	+10.924%	108	59,978	-93.182%
2026-03-27	1.1600	1.2400	1.1100	1.1900	-8.462%	340	59,997	-92.437%
2026-03-26	1.3000	1.3300	1.2400	1.3000	-1.515%	306	60,114	-93.077%
2026-03-25	1.4300	1.4300	1.3200	1.3200	+2.326%	451	60,025	-93.182%
2026-03-24	1.2500	1.3200	1.2300	1.2900	-4.444%	365	59,820	-93.023%
2026-03-23	1.2900	1.3900	1.2900	1.3500	-0.735%	699	59,806	-93.333%
2026-03-20	1.4200	1.4200	1.3000	1.3600	-13.376%	863	59,927	-93.382%
2026-03-19	1.4700	1.6000	1.4700	1.5700	+12.950%	665	60,002	-94.268%
2026-03-18	1.4900	1.5100	1.3900	1.3900	-8.553%	441	60,267	-93.525%
2026-03-17	1.5100	1.5500	1.5000	1.5200	-1.299%	316	60,346	-94.079%
2026-03-16	1.5700	1.5900	1.5000	1.5400	+4.762%	411	60,122	-94.156%
2026-03-13	1.5400	1.5500	1.4200	1.4700	-8.125%	408	60,102	-93.878%
2026-03-12	1.5000	1.6200	1.4800	1.6000	+3.226%	3,077	59,964	-94.375%
2026-03-11	1.6500	1.6500	1.4800	1.5500	-9.357%	1,370	57,920	-94.194%
2026-03-10	1.7500	1.8200	1.6900	1.7100	-14.500%	538	58,040	-94.737%
2026-03-09	1.6800	2.0000	1.6800	2.0000	+15.607%	929	57,637	-95.500%
2026-03-06	1.6800	1.8400	1.6000	1.7300	-0.575%	1,413	58,243	-94.798%
2026-03-05	1.6500	1.8000	1.6200	1.7400	-0.571%	1,055	57,559	-94.828%
2026-03-04	1.8500	1.8700	1.7500	1.7500	-9.794%	503	57,532	-94.857%
2026-03-03	1.8200	2.0700	1.8200	1.9400	-3.483%	1,287	57,804	-95.361%
2026-03-02	2.2200	2.2500	1.9200	2.0100	-15.546%	2,563	58,309	-95.522%
2026-02-27	2.2500	2.3800	2.2200	2.3800	+14.423%	737	58,574	-96.218%
2026-02-26	2.0400	2.0800	2.0100	2.0800	+4.000%	284	58,462	-95.673%
2026-02-25	2.0000	2.0400	1.9500	2.0000	-1.961%	771	57,782	-95.500%
2026-02-24	2.0800	2.1700	2.0400	2.0400	-0.488%	591	57,782	-95.588%
2026-02-23	2.0400	2.2000	1.9900	2.0500	+3.015%	3,021	57,522	-95.610%
2026-02-20	2.1500	2.1500	1.8800	1.9900	-8.295%	573	58,557	-95.477%
2026-02-19	2.1300	2.2100	2.1100	2.1700	-0.913%	369	58,530	-95.853%
2026-02-18	2.2400	2.3200	2.1400	2.1900	-6.809%	692	58,341	-95.890%
2026-02-17	2.3600	2.5000	2.3100	2.3500	+3.524%	3,158	58,245	-96.170%
2026-02-13	2.3000	2.3900	2.2600	2.2700	+2.252%	1,950	58,588	-96.035%
2026-02-12	1.6000	2.2400	1.6000	2.2200	+28.324%	4,135	58,588	-95.946%
2026-02-11	1.8000	1.8000	1.7000	1.7300	-7.979%	485	55,435	-94.798%
2026-02-10	1.8200	1.9500	1.8000	1.8800	+13.939%	455	55,308	-95.213%
2026-02-09	1.5700	1.6500	1.5700	1.6500	0.000%	13	55,134	-94.545%
2026-02-06	1.7400	1.7400	1.6100	1.6500	-4.070%	909	55,124	-94.545%
2026-02-05	1.4200	1.7400	1.4200	1.7200	+24.638%	27,933	54,808	-94.767%
2026-02-04	1.4000	1.4000	1.3400	1.3800	-0.719%	229	28,013	-93.478%
2026-02-03	1.3300	1.3900	1.3100	1.3900	0.000%	258	28,123	-93.525%
2026-02-02	1.4700	1.4700	1.3600	1.3900	-4.138%	727	27,985	-93.525%
2026-01-30	1.4700	1.4900	1.4300	1.4500	-7.051%	2,775	28,338	-93.793%
2026-01-29	1.4700	1.6100	1.4100	1.5600	+1.299%	1,222	26,261	-94.231%
2026-01-28	1.4600	1.5500	1.4600	1.5400	+1.987%	672	25,742	-94.156%
2026-01-27	1.5800	1.6100	1.5100	1.5100	-8.485%	212	25,454	-94.040%
2026-01-26	1.6600	1.6700	1.6200	1.6500	+5.769%	2,090	25,549	-94.545%
2026-01-23	1.5100	1.6000	1.4500	1.5600	+4.698%	443	24,481	-94.231%
2026-01-22	1.4000	1.5000	1.4000	1.4900	+2.759%	124	24,568	-93.960%
2026-01-21	1.4100	1.4700	1.4000	1.4500	+2.113%	170	24,632	-93.793%
2026-01-20	1.4900	1.5000	1.4200	1.4200	-11.801%	1,055	24,594	-93.662%
2026-01-16	1.6800	1.7000	1.6100	1.6100	-8.000%	629	24,233	-94.410%
2026-01-15	1.8000	1.8200	1.7500	1.7500	0.000%	302	24,233	-94.857%
2026-01-14	1.6800	1.7800	1.6700	1.7500	+8.025%	1,189	23,986	-94.857%
2026-01-13	1.6000	1.6700	1.5900	1.6200	+3.185%	634	24,091	-94.444%
2026-01-12	1.8200	1.8200	1.5500	1.5700	-5.422%	866	23,621	-94.268%
2026-01-09	1.5500	1.7000	1.5300	1.6600	+3.750%	840	24,232	-94.578%
2026-01-08	1.5600	1.6100	1.5400	1.6000	-6.977%	439	23,993	-94.375%
2026-01-07	1.7000	1.7500	1.6400	1.7200	+8.176%	895	23,704	-94.767%
2026-01-06	1.5800	1.5900	1.5200	1.5900	-3.049%	213	24,148	-94.340%
2026-01-05	1.6400	1.6800	1.6100	1.6400	+1.863%	167	24,045	-94.512%
2026-01-02	1.6900	1.6900	1.5900	1.6100	+3.205%	378	24,059	-94.410%
2025-12-31	1.6700	1.6700	1.5100	1.5600	-7.143%	1,130	23,717	-94.231%
2025-12-30	1.7600	1.7800	1.6700	1.6800	-5.618%	220	23,717	-94.643%
2025-12-29	1.7200	1.8000	1.6900	1.7800	+6.587%	469	23,878	-94.944%
2025-12-26	1.8600	1.9500	1.6700	1.6700	-9.730%	167	24,089	-94.611%
2025-12-24	1.8200	1.9000	1.8200	1.8500	+1.648%	503	24,180	-95.135%
2025-12-23	1.8000	1.8400	1.7500	1.8200	+0.552%	791	24,180	-95.055%
2025-12-22	1.8300	1.8500	1.7500	1.8100	-3.209%	5,531	23,525	-95.028%
2025-12-19	1.9200	1.9900	1.8600	1.8700	-7.426%	301	18,626	-95.187%
2025-12-18	2.0000	2.0600	1.9600	2.0200	+5.759%	1,712	18,464	-95.545%
2025-12-17	1.8700	1.9600	1.8400	1.9100	-3.535%	957	19,146	-95.288%
2025-12-16	1.8500	1.9800	1.8000	1.9800	+4.762%	518	18,387	-95.455%
2025-12-15	1.9900	2.0200	1.8800	1.8900	-1.047%	848	18,394	-95.238%
2025-12-12	2.0300	2.0300	1.8600	1.9100	-13.182%	395	18,838	-95.288%
2025-12-11	2.4700	2.4700	2.2000	2.2000	-7.173%	4,881	18,860	-95.909%
2025-12-10	2.3600	2.4700	2.3500	2.3700	+2.155%	107	17,765	-96.203%
2025-12-09	2.4000	2.4300	2.3100	2.3200	-0.855%	751	17,728	-96.121%
2025-12-08	2.4200	2.4200	2.2000	2.3400	-4.098%	3,175	17,243	-96.154%
2025-12-05	2.5300	2.5700	2.4000	2.4400	-5.792%	694	16,060	-96.311%
2025-12-04	2.7000	2.7000	2.5600	2.5900	-5.818%	1,487	15,850	-96.525%
2025-12-03	2.6700	2.7700	2.6200	2.7500	+3.774%	387	14,673	-96.727%
2025-12-02	2.6100	2.7100	2.5800	2.6500	-4.332%	493	14,500	-96.604%
2025-12-01	2.7500	2.8500	2.6800	2.7700	-9.477%	328	14,217	-96.751%
2025-11-28	3.2000	3.2500	2.9700	3.0600	-5.846%	147	14,112	-97.059%
2025-11-26	3.1000	3.2500	3.0000	3.2500	+3.175%	114	13,950	-97.231%
2025-11-25	3.2500	3.3000	3.1500	3.1500	+1.286%	225	13,950	-97.143%
2025-11-24	3.1500	3.2000	3.0500	3.1100	+4.013%	114	13,897	-97.106%
2025-11-21	3.1400	3.1400	2.9000	2.9900	+0.336%	244	13,885	-96.990%
2025-11-20	2.9400	3.0700	2.8700	2.9800	+2.055%	276	13,914	-96.980%
2025-11-19	3.0000	3.0800	2.8800	2.9200	-2.667%	729	14,020	-96.918%
2025-11-18	3.0000	3.1000	2.8500	3.0000	+1.695%	199	13,767	-97.000%
2025-11-17	2.8700	3.0400	2.8700	2.9500	+2.787%	127	13,729	-96.949%
2025-11-14	3.2000	3.2000	2.8100	2.8700	-5.592%	633	13,685	-96.864%
2025-11-13	3.3000	3.3000	3.0400	3.0400	-10.588%	116	13,192	-97.039%
2025-11-12	3.3200	3.4000	3.3000	3.4000	+3.030%	94	13,191	-97.353%
2025-11-11	3.3000	3.3500	3.2500	3.3000	+6.452%	89	13,139	-97.273%
2025-11-10	3.1000	3.1600	3.0900	3.1000	-3.125%	192	13,094	-97.097%
2025-11-07	3.2000	3.3500	3.1100	3.2000	-3.030%	163	13,174	-97.188%
2025-11-06	3.2000	3.4000	3.1600	3.3000	+10.738%	655	13,107	-97.273%
2025-11-05	3.2400	3.2500	2.9600	2.9800	-12.353%	822	13,101	-96.980%
2025-11-04	3.3500	3.5000	3.2900	3.4000	-0.293%	785	12,935	-97.353%
2025-11-03	3.4600	3.4600	3.3000	3.4100	-4.749%	1,342	12,829	-97.361%
2025-10-31	3.6800	3.7000	3.5400	3.5800	-1.918%	1,212	12,829	-97.486%
2025-10-30	3.3900	3.8600	3.3900	3.6500	-7.828%	770	13,263	-97.534%
2025-10-29	4.2000	4.2000	3.8500	3.9600	-6.824%	645	13,577	-97.727%
2025-10-28	4.2500	4.2900	4.1500	4.2500	+1.190%	244	13,712	-97.882%
2025-10-27	4.1000	4.2200	3.9500	4.2000	+2.439%	358	13,766	-97.857%
2025-10-24	4.1000	4.2300	3.9500	4.1000	-0.726%	335	13,766	-97.805%
2025-10-23	4.2500	4.3000	4.0800	4.1300	-5.057%	395	13,695	-97.821%
2025-10-22	4.4100	4.4500	4.3500	4.3500	-2.027%	807	13,578	-97.931%
2025-10-21	4.3000	4.4500	4.2900	4.4400	+8.293%	839	12,995	-97.973%
2025-10-20	4.2000	4.2000	4.0000	4.1000	+2.500%	352	12,467	-97.805%
2025-10-17	4.1000	4.1000	3.9000	4.0000	-4.762%	191	12,431	-97.750%
2025-10-16	3.7500	4.2000	3.6500	4.2000	+10.526%	508	12,449	-97.857%
2025-10-15	3.9500	4.0500	3.7000	3.8000	-1.299%	214	12,352	-97.632%
2025-10-14	3.7900	3.9000	3.7500	3.8500	+4.054%	1,653	12,208	-97.662%
2025-10-13	3.5500	3.7000	3.5000	3.7000	-1.333%	624	10,738	-97.568%
2025-10-10	3.5000	3.8000	3.5000	3.7500	+11.940%	682	10,145	-97.600%
2025-10-09	3.3000	3.3500	3.2500	3.3500	0.000%	162	9,995	-97.313%
2025-10-08	3.3000	3.4000	3.2500	3.3500	+6.349%	137	10,026	-97.313%
2025-10-07	3.2000	3.2800	3.1500	3.1500	0.000%	82	9,984	-97.143%
2025-10-06	3.0500	3.1500	3.0500	3.1500	-2.477%	165	9,984	-97.143%
2025-10-03	3.3000	3.3000	3.1700	3.2300	-3.582%	55	10,009	-97.214%
2025-10-02	3.2500	3.4000	3.2500	3.3500	+3.077%	111	10,025	-97.313%
2025-10-01	3.3500	3.3900	3.1800	3.2500	+3.175%	36	9,923	-97.231%
2025-09-30	3.4400	3.5000	3.1500	3.1500	-7.353%	56	9,900	-97.143%
2025-09-29	3.3500	3.4000	3.3200	3.4000	+6.250%	33	9,933	-97.353%
2025-09-26	3.3000	3.3000	3.1500	3.2000	+0.946%	16	9,909	-97.188%
2025-09-25	3.1500	3.1700	3.0000	3.1700	-0.627%	593	9,908	-97.161%
2025-09-24	3.1000	3.2500	3.1000	3.1900	-1.846%	50	9,833	-97.179%
2025-09-23	3.0800	3.2500	3.0500	3.2500	+6.908%	29	9,796	-97.231%
2025-09-22	3.0200	3.0800	3.0200	3.0400	-3.185%	92	9,807	-97.039%
2025-09-19	3.2000	3.2500	3.1000	3.1400	-3.681%	762	9,790	-97.134%
2025-09-18	3.3500	3.3500	3.1800	3.2600	-9.444%	387	9,710	-97.239%
2025-09-17	3.9500	4.0500	3.5900	3.6000	-6.005%	215	9,640	-97.500%
2025-09-16	3.7900	3.8900	3.7500	3.8300	+2.133%	478	9,674	-97.650%
2025-09-15	3.8000	3.9500	3.7000	3.7500	+1.626%	79	9,515	-97.600%
2025-09-12	3.7000	3.7500	3.5500	3.6900	-4.156%	183	9,516	-97.561%
2025-09-11	3.8000	3.9000	3.8000	3.8500	+3.217%	177	9,535	-97.662%
2025-09-10	3.5000	3.8000	3.5000	3.7300	+6.571%	348	9,444	-97.587%
2025-09-09	3.4500	3.6000	3.4200	3.5000	-4.632%	185	9,346	-97.429%
2025-09-08	3.5500	3.6900	3.5000	3.6700	+9.880%	337	9,300	-97.548%
2025-09-05	3.2500	3.4000	3.2300	3.3400	+9.508%	240	9,274	-97.305%
2025-09-04	2.9400	3.0500	2.9000	3.0500	+5.172%	29	9,185	-97.049%
2025-09-03	2.6400	2.9100	2.6400	2.9000	+11.538%	435	9,169	-96.897%
2025-09-02	2.6200	2.6300	2.5600	2.6000	-5.109%	679	8,827	-96.538%
2025-08-29	2.8000	2.8000	2.6900	2.7400	-6.164%	335	8,486	-96.715%
2025-08-28	2.8000	2.9500	2.8000	2.9200	+5.797%	117	8,486	-96.918%
2025-08-27	2.6600	2.8200	2.6200	2.7600	-3.833%	209	8,395	-96.739%
2025-08-26	2.8000	2.8700	2.7200	2.8700	+0.702%	722	8,353	-96.864%
2025-08-25	2.9000	2.9000	2.8300	2.8500	-3.390%	169	8,246	-96.842%
2025-08-22	3.0000	3.1000	2.9500	2.9500	-0.338%	86	8,214	-96.949%
2025-08-21	2.8600	2.9600	2.8500	2.9600	-1.333%	104	8,184	-96.959%
2025-08-20	2.9600	3.0000	2.9600	3.0000	-1.639%	11	8,162	-97.000%
2025-08-19	2.9800	3.1000	2.9400	3.0500	+6.272%	48	8,151	-97.049%
2025-08-18	2.9500	2.9700	2.8700	2.8700	-2.381%	74	8,140	-96.864%
2025-08-15	2.9100	2.9700	2.8600	2.9400	-2.000%	170	8,087	-96.939%
2025-08-14	3.1500	3.1500	2.9800	3.0000	-9.091%	57	8,005	-97.000%
2025-08-13	3.2800	3.3500	3.2500	3.3000	+6.452%	281	7,980	-97.273%
2025-08-12	3.1500	3.2000	2.9700	3.1000	-6.061%	1,522	7,989	-97.097%
2025-08-11	3.3500	3.4500	3.2000	3.3000	0.000%	296	8,100	-97.273%
2025-08-08	3.2700	3.3500	3.2000	3.3000	-2.655%	339	8,059	-97.273%
2025-08-07	3.5000	3.6000	3.3900	3.3900	-0.294%	229	7,801	-97.345%
2025-08-06	3.4700	3.6000	3.3500	3.4000	-6.849%	153	7,732	-97.353%
2025-08-05	3.5300	3.7500	3.5000	3.6500	+0.551%	570	7,662	-97.534%
2025-08-04	3.5500	3.6400	3.5000	3.6300	+0.833%	364	7,717	-97.521%
2025-08-01	3.4000	3.6000	3.4000	3.6000	+11.455%	184	7,639	-97.500%
2025-07-31	3.3000	3.3500	3.2300	3.2300	+0.311%	12	7,609	-97.214%
2025-07-30	3.2000	3.2200	3.1000	3.2200	-4.451%	412	7,615	-97.205%
2025-07-29	3.0500	3.3700	3.0500	3.3700	+14.237%	233	7,589	-97.329%
2025-07-28	3.0000	3.0000	2.9200	2.9500	-3.909%	60	7,594	-96.949%
2025-07-25	2.9000	3.1500	2.9000	3.0700	+7.343%	32	7,602	-97.068%
2025-07-24	2.8600	2.9900	2.8600	2.8600	-4.348%	58	7,616	-96.853%
2025-07-23	3.0000	3.0000	2.9000	2.9900	-4.777%	75	7,589	-96.990%
2025-07-22	3.0300	3.1800	3.0200	3.1400	+4.667%	43	7,519	-97.134%
2025-07-21	3.1000	3.2000	3.0000	3.0000	+7.914%	298	7,505	-97.000%
2025-07-18	2.8200	2.8900	2.7800	2.7800	-1.068%	194	7,326	-96.763%
2025-07-17	2.8500	2.9400	2.8100	2.8100	+2.182%	199	7,220	-96.797%
2025-07-16	2.9100	3.0500	2.6700	2.7500	-5.498%	638	7,058	-96.727%
2025-07-15	3.0200	3.1000	2.8100	2.9100	-3.000%	377	6,979	-96.907%
2025-07-14	2.9500	3.0500	2.9000	3.0000	-1.639%	451	6,993	-97.000%
2025-07-11	3.1500	3.2500	3.0300	3.0500	-8.955%	161	6,752	-97.049%
2025-07-10	3.2900	3.3500	3.2200	3.3500	+1.824%	180	6,624	-97.313%
2025-07-09	3.2000	3.3000	3.1600	3.2900	+4.444%	115	6,612	-97.264%
2025-07-08	3.0500	3.1500	3.0000	3.1500	-2.477%	240	6,584	-97.143%
2025-07-07	3.4000	3.4000	3.1500	3.2300	-9.014%	306	6,404	-97.214%
2025-07-03	3.5500	3.5700	3.5000	3.5500	-4.054%	159	6,274	-97.465%
2025-07-02	3.5900	3.7000	3.5600	3.7000	-4.393%	116	6,274	-97.568%
2025-07-01	3.9600	3.9600	3.8500	3.8700	-2.025%	162	6,227	-97.674%
2025-06-30	3.9000	3.9500	3.7000	3.9500	+11.268%	177	6,239	-97.722%
2025-06-27	3.7100	3.9000	3.5500	3.5500	-8.031%	47	6,165	-97.465%
2025-06-26	3.8500	3.8600	3.6500	3.8600	+4.607%	178	6,157	-97.668%
2025-06-25	3.6200	3.8500	3.5500	3.6900	-2.895%	250	6,081	-97.561%
2025-06-24	3.5000	3.8500	3.4000	3.8000	+7.042%	87	6,283	-97.632%
2025-06-23	3.7100	3.8700	3.5500	3.5500	-2.740%	124	6,261	-97.465%
2025-06-20	3.6500	3.7500	3.4500	3.6500	-2.667%	768	6,338	-97.534%
2025-06-18	3.9300	4.0000	3.7500	3.7500	-1.316%	106	6,316	-97.600%
2025-06-17	3.6000	3.9500	3.6000	3.8000	+8.571%	116	6,316	-97.632%
2025-06-16	3.6500	3.7000	3.4000	3.5000	-7.895%	225	6,406	-97.429%
2025-06-13	4.0000	4.0000	3.6800	3.8000	-6.634%	112	6,342	-97.632%
2025-06-12	4.0000	4.1000	3.8500	4.0700	+7.105%	181	6,340	-97.789%
2025-06-11	3.7000	3.8800	3.7000	3.8000	+4.110%	37	6,465	-97.632%
2025-06-10	3.6500	3.8900	3.6500	3.6500	-0.815%	21	6,444	-97.534%
2025-06-09	3.6000	3.7600	3.5600	3.6800	-1.867%	155	6,445	-97.554%
2025-06-06	3.7700	4.1000	3.6500	3.7500	-6.250%	132	6,514	-97.600%
2025-06-05	4.2000	4.2300	4.0000	4.0000	-3.614%	19	6,497	-97.750%
2025-06-04	3.9800	4.1500	3.9300	4.1500	+13.079%	35	6,492	-97.831%
2025-06-03	3.9100	4.2800	3.5700	3.6700	-3.421%	382	6,492	-97.548%
2025-06-02	3.8500	3.9000	3.6500	3.8000	-6.863%	75	6,732	-97.632%
2025-05-30	4.1400	4.1500	4.0000	4.0800	+0.741%	174	6,721	-97.794%
2025-05-29	4.0600	4.1000	4.0300	4.0500	+1.504%	55	6,655	-97.778%
2025-05-28	3.9000	3.9900	3.7500	3.9900	-1.481%	84	6,721	-97.744%
2025-05-27	3.9000	4.2000	3.9000	4.0500	+8.000%	274	6,779	-97.778%
2025-05-23	3.8800	3.9000	3.7000	3.7500	-1.316%	1,026	6,855	-97.600%
2025-05-22	3.5000	3.8000	3.4500	3.8000	+4.972%	782	6,855	-97.632%
2025-05-21	3.8000	4.2600	3.5000	3.6200	-7.417%	595	6,372	-97.514%
2025-05-20	3.9100	4.0000	3.8400	3.9100	-5.097%	167	5,898	-97.698%
2025-05-19	3.8500	4.2000	3.7000	4.1200	-4.186%	176	5,764	-97.816%
2025-05-16	4.5000	4.5500	4.1500	4.3000	+0.233%	218	5,635	-97.907%
2025-05-15	4.2000	4.4000	3.9400	4.2900	+3.373%	609	5,534	-97.902%
2025-05-14	4.0900	4.6600	4.0500	4.1500	-0.718%	470	5,631	-97.831%
2025-05-13	4.2200	4.2600	4.0000	4.1800	-1.878%	586	5,204	-97.847%
2025-05-12	4.3000	4.5000	4.2600	4.2600	-8.387%	514	4,824	-97.887%
2025-05-09	4.5800	4.6500	4.5500	4.6500	0.000%	226	4,814	-98.065%
2025-05-08	5.0000	5.0000	4.6200	4.6500	-7.000%	327	4,858	-98.065%
2025-05-07	5.0000	5.1000	4.9000	5.0000	+5.263%	210	4,628	-98.200%
2025-05-06	4.4300	4.8000	4.4300	4.7500	+2.814%	53	4,603	-98.105%
2025-05-05	4.6500	4.6500	4.5500	4.6200	-5.714%	51	4,621	-98.052%
2025-05-02	4.7500	4.9000	4.7000	4.9000	-3.922%	168	4,599	-98.163%
2025-05-01	5.3000	5.3000	5.0000	5.1000	-7.776%	98	4,587	-98.235%
2025-04-30	5.6000	5.8000	5.4500	5.5300	-3.659%	27	4,512	-98.373%
2025-04-29	5.6000	5.7500	5.6000	5.7400	+6.296%	37	4,493	-98.432%
2025-04-28	5.4500	5.5500	5.3000	5.4000	0.000%	25	4,523	-98.333%
2025-04-25	5.4500	5.6500	5.4000	5.4000	+2.467%	28	4,529	-98.333%
2025-04-24	5.2000	5.2700	5.0600	5.2700	+8.660%	46	4,529	-98.292%
2025-04-23	5.6800	5.6800	4.8400	4.8500	+2.754%	88	4,530	-98.144%
2025-04-22	4.8000	4.8500	4.6000	4.7200	+3.736%	525	4,537	-98.093%
2025-04-21	4.8000	4.8500	4.5500	4.5500	-8.266%	180	4,872	-98.022%
2025-04-17	4.8800	5.2600	4.8800	4.9600	-8.148%	66	4,907	-98.185%
2025-04-16	5.1500	5.5000	5.1500	5.4000	+1.313%	18	4,907	-98.333%
2025-04-15	5.3000	5.5800	5.2000	5.3300	-0.374%	25	4,908	-98.311%
2025-04-14	5.4300	5.5000	5.1500	5.3500	+1.905%	66	4,892	-98.318%
2025-04-11	5.0000	5.6500	4.8900	5.2500	0.000%	310	4,868	-98.286%
2025-04-10	5.4800	5.7500	5.1300	5.2500	-9.326%	205	4,852	-98.286%
2025-04-09	5.2000	5.7900	5.0300	5.7900	+6.239%	449	4,715	-98.446%
2025-04-08	5.8000	6.0400	5.4000	5.4500	-9.167%	830	4,505	-98.349%
2025-04-07	6.6000	6.7500	5.9500	6.0000	-15.493%	440	5,137	-98.500%
2025-04-04	7.2500	7.6000	7.0500	7.1000	+8.397%	574	5,077	-98.732%