Dark

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

EOD

Aug 5, 2026

0.1900+5.556%(+0.0100)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1900	0.2000	0.1900	0.1900	+5.556%	155	67,470	0.000%
2026-08-04	0.1900	0.1900	0.1800	0.1800	-5.263%	181	67,375	+5.556%
2026-08-03	0.1700	0.1900	0.1600	0.1900	+11.765%	570	67,201	0.000%
2026-07-31	0.1900	0.1900	0.1600	0.1700	-19.048%	924	67,416	+11.765%
2026-07-30	0.2100	0.2200	0.2000	0.2100	-4.545%	246	66,710	-9.524%
2026-07-29	0.2800	0.2900	0.2200	0.2200	-26.667%	349	66,605	-13.636%
2026-07-28	0.3000	0.3000	0.2900	0.3000	0.000%	179	66,419	-36.667%
2026-07-27	0.3000	0.3000	0.3000	0.3000	0.000%	57	66,493	-36.667%
2026-07-24	0.3000	0.3100	0.3000	0.3000	0.000%	7	66,463	-36.667%
2026-07-23	0.2600	0.3100	0.2500	0.3000	0.000%	1,601	66,613	-36.667%
2026-07-22	0.2900	0.3000	0.2800	0.3000	+11.111%	31	66,014	-36.667%
2026-07-21	0.2600	0.2700	0.2600	0.2700	-6.897%	393	66,005	-29.630%
2026-07-20	0.3000	0.3000	0.2700	0.2900	-12.121%	604	66,190	-34.483%
2026-07-17	0.3400	0.3400	0.3200	0.3300	+13.793%	29	65,946	-42.424%
2026-07-16	0.3000	0.3000	0.2800	0.2900	-3.333%	25	65,936	-34.483%
2026-07-15	0.3100	0.3200	0.3000	0.3000	-6.250%	397	65,929	-36.667%
2026-07-14	0.3300	0.3500	0.3200	0.3200	0.000%	240	65,964	-40.625%
2026-07-13	0.3400	0.3400	0.3100	0.3200	-5.882%	249	65,954	-40.625%
2026-07-10	0.3500	0.3500	0.3200	0.3400	-5.556%	1,549	65,910	-44.118%
2026-07-09	0.3300	0.3600	0.3100	0.3600	+5.882%	971	65,851	-47.222%
2026-07-08	0.3400	0.3400	0.3300	0.3400	-5.556%	1,318	65,795	-44.118%
2026-07-07	0.3900	0.3900	0.3600	0.3600	-10.000%	68	65,826	-47.222%
2026-07-06	0.3900	0.4000	0.3800	0.4000	+5.263%	548	65,780	-52.500%
2026-07-02	0.3900	0.3900	0.3700	0.3800	-9.524%	74	65,870	-50.000%
2026-07-01	0.4300	0.4400	0.4100	0.4200	-10.638%	125	65,870	-54.762%
2026-06-30	0.5100	0.5100	0.4700	0.4700	-14.545%	794	65,941	-59.574%
2026-06-29	0.5200	0.5600	0.5100	0.5500	+7.843%	898	65,850	-65.455%
2026-06-26	0.5100	0.5200	0.5000	0.5100	-7.273%	125	65,633	-62.745%
2026-06-25	0.6100	0.6300	0.5500	0.5500	-8.333%	2,837	65,708	-65.455%
2026-06-24	0.5500	0.6100	0.5500	0.6000	+27.660%	309	67,861	-68.333%
2026-06-23	0.4800	0.5000	0.4700	0.4700	+4.444%	715	67,850	-59.574%
2026-06-22	0.4600	0.4700	0.4500	0.4500	-15.094%	134	68,514	-57.778%
2026-06-18	0.5900	0.6100	0.5300	0.5300	+1.923%	518	67,787	-64.151%
2026-06-17	0.5300	0.5300	0.4600	0.5200	-1.887%	1,045	67,787	-63.462%
2026-06-16	0.5100	0.5400	0.5100	0.5300	+8.163%	119	67,787	-64.151%
2026-06-15	0.5200	0.5400	0.4900	0.4900	-3.922%	367	68,056	-61.224%
2026-06-12	0.4800	0.5300	0.4800	0.5100	-7.273%	52	68,056	-62.745%
2026-06-11	0.5100	0.5600	0.4600	0.5500	+17.021%	294	68,056	-65.455%
2026-06-10	0.5100	0.5100	0.4600	0.4700	-7.843%	158	67,982	-59.574%
2026-06-09	0.4900	0.5100	0.4700	0.5100	+6.250%	509	67,971	-62.745%
2026-06-08	0.4900	0.5000	0.4600	0.4800	-4.000%	653	67,985	-60.417%
2026-06-05	0.4600	0.5100	0.4400	0.5000	-1.961%	45	67,649	-62.000%
2026-06-04	0.5300	0.5300	0.5100	0.5100	-1.923%	99	67,643	-62.745%
2026-06-03	0.5100	0.5200	0.5000	0.5200	-3.704%	21	67,682	-63.462%
2026-06-02	0.5700	0.5700	0.5400	0.5400	+1.887%	34	67,682	-64.815%
2026-06-01	0.5300	0.5300	0.5000	0.5300	-1.852%	96	67,712	-64.151%
2026-05-29	0.5700	0.5700	0.5300	0.5400	-5.263%	358	67,757	-64.815%
2026-05-28	0.5300	0.5800	0.5300	0.5700	+5.556%	71	67,894	-66.667%
2026-05-27	0.5400	0.5500	0.5200	0.5400	-3.571%	493	67,937	-64.815%
2026-05-26	0.5700	0.5800	0.5500	0.5600	+5.660%	210	68,045	-66.071%
2026-05-22	0.5300	0.5400	0.5000	0.5300	0.000%	923	67,945	-64.151%
2026-05-21	0.4900	0.5400	0.4600	0.5300	0.000%	671	67,623	-64.151%
2026-05-20	0.4700	0.5400	0.4600	0.5300	+10.417%	817	67,623	-64.151%
2026-05-19	0.5000	0.5000	0.4300	0.4800	-5.882%	1,366	67,829	-60.417%
2026-05-18	0.5400	0.5400	0.5100	0.5100	-5.556%	1,777	67,829	-62.745%
2026-05-15	0.5200	0.5400	0.5000	0.5400	-5.263%	326	67,829	-64.815%
2026-05-14	0.5800	0.5900	0.5700	0.5700	+3.636%	1,085	69,776	-66.667%
2026-05-13	0.5500	0.5700	0.5400	0.5500	+1.852%	836	68,837	-65.455%
2026-05-12	0.5900	0.5900	0.5300	0.5400	-11.475%	1,367	68,837	-64.815%
2026-05-11	0.6400	0.6600	0.6100	0.6100	-14.085%	243	68,837	-68.852%
2026-05-08	0.7200	0.7200	0.7100	0.7100	+1.429%	24	69,394	-73.239%
2026-05-07	0.7400	0.7600	0.6900	0.7000	-9.091%	99	69,384	-72.857%
2026-05-06	0.7300	0.7800	0.7300	0.7700	+13.235%	7,397	69,425	-75.325%
2026-05-05	0.6800	0.6800	0.6300	0.6800	+3.030%	313	62,170	-72.059%
2026-05-04	0.6500	0.6600	0.6100	0.6600	-2.941%	116	62,389	-71.212%
2026-05-01	0.7000	0.7000	0.6700	0.6800	+6.250%	88	62,344	-72.059%
2026-04-30	0.6700	0.6800	0.6400	0.6400	-8.571%	1,572	62,344	-70.313%
2026-04-29	0.6900	0.7000	0.6600	0.7000	-9.091%	485	62,375	-72.857%
2026-04-28	0.7100	0.7700	0.7000	0.7700	+5.479%	245	62,032	-75.325%
2026-04-27	0.7900	0.7900	0.7200	0.7300	-9.877%	156	62,154	-73.973%
2026-04-24	0.7800	0.8500	0.7800	0.8100	0.000%	1,489	62,023	-76.543%
2026-04-23	0.8700	0.8700	0.7900	0.8100	-4.706%	77	60,650	-76.543%
2026-04-22	0.9000	0.9100	0.8400	0.8500	-2.299%	67	60,630	-77.647%
2026-04-21	0.8700	0.9000	0.8500	0.8700	-2.247%	430	60,901	-78.161%
2026-04-20	0.9000	0.9300	0.8700	0.8900	-4.301%	66	60,901	-78.652%
2026-04-17	0.9300	0.9500	0.9000	0.9300	+9.412%	131	60,883	-79.570%
2026-04-16	0.8600	0.8800	0.8100	0.8500	-3.409%	174	60,881	-77.647%
2026-04-15	0.9500	0.9500	0.8800	0.8800	-8.333%	437	60,842	-78.409%
2026-04-14	0.9000	0.9600	0.8800	0.9600	+3.226%	373	60,471	-80.208%
2026-04-13	0.8900	0.9300	0.8700	0.9300	+1.087%	116	60,424	-79.570%
2026-04-10	0.9500	0.9500	0.8800	0.9200	-5.155%	946	60,429	-79.348%
2026-04-09	1.0200	1.0600	0.9500	0.9700	-8.491%	301	60,400	-80.412%
2026-04-08	1.1500	1.1500	1.0300	1.0600	-5.357%	256	60,248	-82.075%
2026-04-07	1.1000	1.1200	1.0300	1.1200	+1.818%	1,807	60,179	-83.036%
2026-04-06	1.1500	1.1500	1.0700	1.1000	-6.780%	1,489	59,498	-82.727%
2026-04-02	1.0800	1.2200	1.0600	1.1800	+7.273%	1,098	59,819	-83.898%
2026-04-01	1.1700	1.1700	1.0900	1.1000	-8.333%	81	59,819	-82.727%
2026-03-31	1.3100	1.3200	1.2000	1.2000	-9.091%	615	59,785	-84.167%
2026-03-30	1.2600	1.3500	1.2600	1.3200	+10.924%	108	59,978	-85.606%
2026-03-27	1.1600	1.2400	1.1100	1.1900	-8.462%	340	59,997	-84.034%
2026-03-26	1.3000	1.3300	1.2400	1.3000	-1.515%	306	60,114	-85.385%
2026-03-25	1.4300	1.4300	1.3200	1.3200	+2.326%	451	60,025	-85.606%
2026-03-24	1.2500	1.3200	1.2300	1.2900	-4.444%	365	59,820	-85.271%
2026-03-23	1.2900	1.3900	1.2900	1.3500	-0.735%	699	59,806	-85.926%
2026-03-20	1.4200	1.4200	1.3000	1.3600	-13.376%	863	59,927	-86.029%
2026-03-19	1.4700	1.6000	1.4700	1.5700	+12.950%	665	60,002	-87.898%
2026-03-18	1.4900	1.5100	1.3900	1.3900	-8.553%	441	60,267	-86.331%
2026-03-17	1.5100	1.5500	1.5000	1.5200	-1.299%	316	60,346	-87.500%
2026-03-16	1.5700	1.5900	1.5000	1.5400	+4.762%	411	60,122	-87.662%
2026-03-13	1.5400	1.5500	1.4200	1.4700	-8.125%	408	60,102	-87.075%
2026-03-12	1.5000	1.6200	1.4800	1.6000	+3.226%	3,077	59,964	-88.125%
2026-03-11	1.6500	1.6500	1.4800	1.5500	-9.357%	1,370	57,920	-87.742%
2026-03-10	1.7500	1.8200	1.6900	1.7100	-14.500%	538	58,040	-88.889%
2026-03-09	1.6800	2.0000	1.6800	2.0000	+15.607%	929	57,637	-90.500%
2026-03-06	1.6800	1.8400	1.6000	1.7300	-0.575%	1,413	58,243	-89.017%
2026-03-05	1.6500	1.8000	1.6200	1.7400	-0.571%	1,055	57,559	-89.080%
2026-03-04	1.8500	1.8700	1.7500	1.7500	-9.794%	503	57,532	-89.143%
2026-03-03	1.8200	2.0700	1.8200	1.9400	-3.483%	1,287	57,804	-90.206%
2026-03-02	2.2200	2.2500	1.9200	2.0100	-15.546%	2,563	58,309	-90.547%
2026-02-27	2.2500	2.3800	2.2200	2.3800	+14.423%	737	58,574	-92.017%
2026-02-26	2.0400	2.0800	2.0100	2.0800	+4.000%	284	58,462	-90.865%
2026-02-25	2.0000	2.0400	1.9500	2.0000	-1.961%	771	57,782	-90.500%
2026-02-24	2.0800	2.1700	2.0400	2.0400	-0.488%	591	57,782	-90.686%
2026-02-23	2.0400	2.2000	1.9900	2.0500	+3.015%	3,021	57,522	-90.732%
2026-02-20	2.1500	2.1500	1.8800	1.9900	-8.295%	573	58,557	-90.452%
2026-02-19	2.1300	2.2100	2.1100	2.1700	-0.913%	369	58,530	-91.244%
2026-02-18	2.2400	2.3200	2.1400	2.1900	-6.809%	692	58,341	-91.324%
2026-02-17	2.3600	2.5000	2.3100	2.3500	+3.524%	3,158	58,245	-91.915%
2026-02-13	2.3000	2.3900	2.2600	2.2700	+2.252%	1,950	58,588	-91.630%
2026-02-12	1.6000	2.2400	1.6000	2.2200	+28.324%	4,135	58,588	-91.441%
2026-02-11	1.8000	1.8000	1.7000	1.7300	-7.979%	485	55,435	-89.017%
2026-02-10	1.8200	1.9500	1.8000	1.8800	+13.939%	455	55,308	-89.894%
2026-02-09	1.5700	1.6500	1.5700	1.6500	0.000%	13	55,134	-88.485%
2026-02-06	1.7400	1.7400	1.6100	1.6500	-4.070%	909	55,124	-88.485%
2026-02-05	1.4200	1.7400	1.4200	1.7200	+24.638%	27,933	54,808	-88.953%
2026-02-04	1.4000	1.4000	1.3400	1.3800	-0.719%	229	28,013	-86.232%
2026-02-03	1.3300	1.3900	1.3100	1.3900	0.000%	258	28,123	-86.331%
2026-02-02	1.4700	1.4700	1.3600	1.3900	-4.138%	727	27,985	-86.331%
2026-01-30	1.4700	1.4900	1.4300	1.4500	-7.051%	2,775	28,338	-86.897%
2026-01-29	1.4700	1.6100	1.4100	1.5600	+1.299%	1,222	26,261	-87.821%
2026-01-28	1.4600	1.5500	1.4600	1.5400	+1.987%	672	25,742	-87.662%
2026-01-27	1.5800	1.6100	1.5100	1.5100	-8.485%	212	25,454	-87.417%
2026-01-26	1.6600	1.6700	1.6200	1.6500	+5.769%	2,090	25,549	-88.485%
2026-01-23	1.5100	1.6000	1.4500	1.5600	+4.698%	443	24,481	-87.821%
2026-01-22	1.4000	1.5000	1.4000	1.4900	+2.759%	124	24,568	-87.248%
2026-01-21	1.4100	1.4700	1.4000	1.4500	+2.113%	170	24,632	-86.897%
2026-01-20	1.4900	1.5000	1.4200	1.4200	-11.801%	1,055	24,594	-86.620%
2026-01-16	1.6800	1.7000	1.6100	1.6100	-8.000%	629	24,233	-88.199%
2026-01-15	1.8000	1.8200	1.7500	1.7500	0.000%	302	24,233	-89.143%
2026-01-14	1.6800	1.7800	1.6700	1.7500	+8.025%	1,189	23,986	-89.143%
2026-01-13	1.6000	1.6700	1.5900	1.6200	+3.185%	634	24,091	-88.272%
2026-01-12	1.8200	1.8200	1.5500	1.5700	-5.422%	866	23,621	-87.898%
2026-01-09	1.5500	1.7000	1.5300	1.6600	+3.750%	840	24,232	-88.554%
2026-01-08	1.5600	1.6100	1.5400	1.6000	-6.977%	439	23,993	-88.125%
2026-01-07	1.7000	1.7500	1.6400	1.7200	+8.176%	895	23,704	-88.953%
2026-01-06	1.5800	1.5900	1.5200	1.5900	-3.049%	213	24,148	-88.050%
2026-01-05	1.6400	1.6800	1.6100	1.6400	+1.863%	167	24,045	-88.415%
2026-01-02	1.6900	1.6900	1.5900	1.6100	+3.205%	378	24,059	-88.199%
2025-12-31	1.6700	1.6700	1.5100	1.5600	-7.143%	1,130	23,717	-87.821%
2025-12-30	1.7600	1.7800	1.6700	1.6800	-5.618%	220	23,717	-88.690%
2025-12-29	1.7200	1.8000	1.6900	1.7800	+6.587%	469	23,878	-89.326%
2025-12-26	1.8600	1.9500	1.6700	1.6700	-9.730%	167	24,089	-88.623%
2025-12-24	1.8200	1.9000	1.8200	1.8500	+1.648%	503	24,180	-89.730%
2025-12-23	1.8000	1.8400	1.7500	1.8200	+0.552%	791	24,180	-89.560%
2025-12-22	1.8300	1.8500	1.7500	1.8100	-3.209%	5,531	23,525	-89.503%
2025-12-19	1.9200	1.9900	1.8600	1.8700	-7.426%	301	18,626	-89.840%
2025-12-18	2.0000	2.0600	1.9600	2.0200	+5.759%	1,712	18,464	-90.594%
2025-12-17	1.8700	1.9600	1.8400	1.9100	-3.535%	957	19,146	-90.052%
2025-12-16	1.8500	1.9800	1.8000	1.9800	+4.762%	518	18,387	-90.404%
2025-12-15	1.9900	2.0200	1.8800	1.8900	-1.047%	848	18,394	-89.947%
2025-12-12	2.0300	2.0300	1.8600	1.9100	-13.182%	395	18,838	-90.052%
2025-12-11	2.4700	2.4700	2.2000	2.2000	-7.173%	4,881	18,860	-91.364%
2025-12-10	2.3600	2.4700	2.3500	2.3700	+2.155%	107	17,765	-91.983%
2025-12-09	2.4000	2.4300	2.3100	2.3200	-0.855%	751	17,728	-91.810%
2025-12-08	2.4200	2.4200	2.2000	2.3400	-4.098%	3,175	17,243	-91.880%
2025-12-05	2.5300	2.5700	2.4000	2.4400	-5.792%	694	16,060	-92.213%
2025-12-04	2.7000	2.7000	2.5600	2.5900	-5.818%	1,487	15,850	-92.664%
2025-12-03	2.6700	2.7700	2.6200	2.7500	+3.774%	387	14,673	-93.091%
2025-12-02	2.6100	2.7100	2.5800	2.6500	-4.332%	493	14,500	-92.830%
2025-12-01	2.7500	2.8500	2.6800	2.7700	-9.477%	328	14,217	-93.141%
2025-11-28	3.2000	3.2500	2.9700	3.0600	-5.846%	147	14,112	-93.791%
2025-11-26	3.1000	3.2500	3.0000	3.2500	+3.175%	114	13,950	-94.154%
2025-11-25	3.2500	3.3000	3.1500	3.1500	+1.286%	225	13,950	-93.968%
2025-11-24	3.1500	3.2000	3.0500	3.1100	+4.013%	114	13,897	-93.891%
2025-11-21	3.1400	3.1400	2.9000	2.9900	+0.336%	244	13,885	-93.645%
2025-11-20	2.9400	3.0700	2.8700	2.9800	+2.055%	276	13,914	-93.624%
2025-11-19	3.0000	3.0800	2.8800	2.9200	-2.667%	729	14,020	-93.493%
2025-11-18	3.0000	3.1000	2.8500	3.0000	+1.695%	199	13,767	-93.667%
2025-11-17	2.8700	3.0400	2.8700	2.9500	+2.787%	127	13,729	-93.559%
2025-11-14	3.2000	3.2000	2.8100	2.8700	-5.592%	633	13,685	-93.380%
2025-11-13	3.3000	3.3000	3.0400	3.0400	-10.588%	116	13,192	-93.750%
2025-11-12	3.3200	3.4000	3.3000	3.4000	+3.030%	94	13,191	-94.412%
2025-11-11	3.3000	3.3500	3.2500	3.3000	+6.452%	89	13,139	-94.242%
2025-11-10	3.1000	3.1600	3.0900	3.1000	-3.125%	192	13,094	-93.871%
2025-11-07	3.2000	3.3500	3.1100	3.2000	-3.030%	163	13,174	-94.063%
2025-11-06	3.2000	3.4000	3.1600	3.3000	+10.738%	655	13,107	-94.242%
2025-11-05	3.2400	3.2500	2.9600	2.9800	-12.353%	822	13,101	-93.624%
2025-11-04	3.3500	3.5000	3.2900	3.4000	-0.293%	785	12,935	-94.412%
2025-11-03	3.4600	3.4600	3.3000	3.4100	-4.749%	1,342	12,829	-94.428%
2025-10-31	3.6800	3.7000	3.5400	3.5800	-1.918%	1,212	12,829	-94.693%
2025-10-30	3.3900	3.8600	3.3900	3.6500	-7.828%	770	13,263	-94.795%
2025-10-29	4.2000	4.2000	3.8500	3.9600	-6.824%	645	13,577	-95.202%
2025-10-28	4.2500	4.2900	4.1500	4.2500	+1.190%	244	13,712	-95.529%
2025-10-27	4.1000	4.2200	3.9500	4.2000	+2.439%	358	13,766	-95.476%
2025-10-24	4.1000	4.2300	3.9500	4.1000	-0.726%	335	13,766	-95.366%
2025-10-23	4.2500	4.3000	4.0800	4.1300	-5.057%	395	13,695	-95.400%
2025-10-22	4.4100	4.4500	4.3500	4.3500	-2.027%	807	13,578	-95.632%
2025-10-21	4.3000	4.4500	4.2900	4.4400	+8.293%	839	12,995	-95.721%
2025-10-20	4.2000	4.2000	4.0000	4.1000	+2.500%	352	12,467	-95.366%
2025-10-17	4.1000	4.1000	3.9000	4.0000	-4.762%	191	12,431	-95.250%
2025-10-16	3.7500	4.2000	3.6500	4.2000	+10.526%	508	12,449	-95.476%
2025-10-15	3.9500	4.0500	3.7000	3.8000	-1.299%	214	12,352	-95.000%
2025-10-14	3.7900	3.9000	3.7500	3.8500	+4.054%	1,653	12,208	-95.065%
2025-10-13	3.5500	3.7000	3.5000	3.7000	-1.333%	624	10,738	-94.865%
2025-10-10	3.5000	3.8000	3.5000	3.7500	+11.940%	682	10,145	-94.933%
2025-10-09	3.3000	3.3500	3.2500	3.3500	0.000%	162	9,995	-94.328%
2025-10-08	3.3000	3.4000	3.2500	3.3500	+6.349%	137	10,026	-94.328%
2025-10-07	3.2000	3.2800	3.1500	3.1500	0.000%	82	9,984	-93.968%
2025-10-06	3.0500	3.1500	3.0500	3.1500	-2.477%	165	9,984	-93.968%
2025-10-03	3.3000	3.3000	3.1700	3.2300	-3.582%	55	10,009	-94.118%
2025-10-02	3.2500	3.4000	3.2500	3.3500	+3.077%	111	10,025	-94.328%
2025-10-01	3.3500	3.3900	3.1800	3.2500	+3.175%	36	9,923	-94.154%
2025-09-30	3.4400	3.5000	3.1500	3.1500	-7.353%	56	9,900	-93.968%
2025-09-29	3.3500	3.4000	3.3200	3.4000	+6.250%	33	9,933	-94.412%
2025-09-26	3.3000	3.3000	3.1500	3.2000	+0.946%	16	9,909	-94.063%
2025-09-25	3.1500	3.1700	3.0000	3.1700	-0.627%	593	9,908	-94.006%
2025-09-24	3.1000	3.2500	3.1000	3.1900	-1.846%	50	9,833	-94.044%
2025-09-23	3.0800	3.2500	3.0500	3.2500	+6.908%	29	9,796	-94.154%
2025-09-22	3.0200	3.0800	3.0200	3.0400	-3.185%	92	9,807	-93.750%
2025-09-19	3.2000	3.2500	3.1000	3.1400	-3.681%	762	9,790	-93.949%
2025-09-18	3.3500	3.3500	3.1800	3.2600	-9.444%	387	9,710	-94.172%
2025-09-17	3.9500	4.0500	3.5900	3.6000	-6.005%	215	9,640	-94.722%
2025-09-16	3.7900	3.8900	3.7500	3.8300	+2.133%	478	9,674	-95.039%
2025-09-15	3.8000	3.9500	3.7000	3.7500	+1.626%	79	9,515	-94.933%
2025-09-12	3.7000	3.7500	3.5500	3.6900	-4.156%	183	9,516	-94.851%
2025-09-11	3.8000	3.9000	3.8000	3.8500	+3.217%	177	9,535	-95.065%
2025-09-10	3.5000	3.8000	3.5000	3.7300	+6.571%	348	9,444	-94.906%
2025-09-09	3.4500	3.6000	3.4200	3.5000	-4.632%	185	9,346	-94.571%
2025-09-08	3.5500	3.6900	3.5000	3.6700	+9.880%	337	9,300	-94.823%
2025-09-05	3.2500	3.4000	3.2300	3.3400	+9.508%	240	9,274	-94.311%
2025-09-04	2.9400	3.0500	2.9000	3.0500	+5.172%	29	9,185	-93.770%
2025-09-03	2.6400	2.9100	2.6400	2.9000	+11.538%	435	9,169	-93.448%
2025-09-02	2.6200	2.6300	2.5600	2.6000	-5.109%	679	8,827	-92.692%
2025-08-29	2.8000	2.8000	2.6900	2.7400	-6.164%	335	8,486	-93.066%
2025-08-28	2.8000	2.9500	2.8000	2.9200	+5.797%	117	8,486	-93.493%
2025-08-27	2.6600	2.8200	2.6200	2.7600	-3.833%	209	8,395	-93.116%
2025-08-26	2.8000	2.8700	2.7200	2.8700	+0.702%	722	8,353	-93.380%
2025-08-25	2.9000	2.9000	2.8300	2.8500	-3.390%	169	8,246	-93.333%
2025-08-22	3.0000	3.1000	2.9500	2.9500	-0.338%	86	8,214	-93.559%
2025-08-21	2.8600	2.9600	2.8500	2.9600	-1.333%	104	8,184	-93.581%
2025-08-20	2.9600	3.0000	2.9600	3.0000	-1.639%	11	8,162	-93.667%
2025-08-19	2.9800	3.1000	2.9400	3.0500	+6.272%	48	8,151	-93.770%
2025-08-18	2.9500	2.9700	2.8700	2.8700	-2.381%	74	8,140	-93.380%
2025-08-15	2.9100	2.9700	2.8600	2.9400	-2.000%	170	8,087	-93.537%
2025-08-14	3.1500	3.1500	2.9800	3.0000	-9.091%	57	8,005	-93.667%
2025-08-13	3.2800	3.3500	3.2500	3.3000	+6.452%	281	7,980	-94.242%
2025-08-12	3.1500	3.2000	2.9700	3.1000	-6.061%	1,522	7,989	-93.871%
2025-08-11	3.3500	3.4500	3.2000	3.3000	0.000%	296	8,100	-94.242%
2025-08-08	3.2700	3.3500	3.2000	3.3000	-2.655%	339	8,059	-94.242%
2025-08-07	3.5000	3.6000	3.3900	3.3900	-0.294%	229	7,801	-94.395%
2025-08-06	3.4700	3.6000	3.3500	3.4000	-6.849%	153	7,732	-94.412%
2025-08-05	3.5300	3.7500	3.5000	3.6500	+0.551%	570	7,662	-94.795%
2025-08-04	3.5500	3.6400	3.5000	3.6300	+0.833%	364	7,717	-94.766%
2025-08-01	3.4000	3.6000	3.4000	3.6000	+11.455%	184	7,639	-94.722%
2025-07-31	3.3000	3.3500	3.2300	3.2300	+0.311%	12	7,609	-94.118%
2025-07-30	3.2000	3.2200	3.1000	3.2200	-4.451%	412	7,615	-94.099%
2025-07-29	3.0500	3.3700	3.0500	3.3700	+14.237%	233	7,589	-94.362%
2025-07-28	3.0000	3.0000	2.9200	2.9500	-3.909%	60	7,594	-93.559%
2025-07-25	2.9000	3.1500	2.9000	3.0700	+7.343%	32	7,602	-93.811%
2025-07-24	2.8600	2.9900	2.8600	2.8600	-4.348%	58	7,616	-93.357%
2025-07-23	3.0000	3.0000	2.9000	2.9900	-4.777%	75	7,589	-93.645%
2025-07-22	3.0300	3.1800	3.0200	3.1400	+4.667%	43	7,519	-93.949%
2025-07-21	3.1000	3.2000	3.0000	3.0000	+7.914%	298	7,505	-93.667%
2025-07-18	2.8200	2.8900	2.7800	2.7800	-1.068%	194	7,326	-93.165%
2025-07-17	2.8500	2.9400	2.8100	2.8100	+2.182%	199	7,220	-93.238%
2025-07-16	2.9100	3.0500	2.6700	2.7500	-5.498%	638	7,058	-93.091%
2025-07-15	3.0200	3.1000	2.8100	2.9100	-3.000%	377	6,979	-93.471%
2025-07-14	2.9500	3.0500	2.9000	3.0000	-1.639%	451	6,993	-93.667%
2025-07-11	3.1500	3.2500	3.0300	3.0500	-8.955%	161	6,752	-93.770%
2025-07-10	3.2900	3.3500	3.2200	3.3500	+1.824%	180	6,624	-94.328%
2025-07-09	3.2000	3.3000	3.1600	3.2900	+4.444%	115	6,612	-94.225%
2025-07-08	3.0500	3.1500	3.0000	3.1500	-2.477%	240	6,584	-93.968%
2025-07-07	3.4000	3.4000	3.1500	3.2300	-9.014%	306	6,404	-94.118%
2025-07-03	3.5500	3.5700	3.5000	3.5500	-4.054%	159	6,274	-94.648%
2025-07-02	3.5900	3.7000	3.5600	3.7000	-4.393%	116	6,274	-94.865%
2025-07-01	3.9600	3.9600	3.8500	3.8700	-2.025%	162	6,227	-95.090%
2025-06-30	3.9000	3.9500	3.7000	3.9500	+11.268%	177	6,239	-95.190%
2025-06-27	3.7100	3.9000	3.5500	3.5500	-8.031%	47	6,165	-94.648%
2025-06-26	3.8500	3.8600	3.6500	3.8600	+4.607%	178	6,157	-95.078%
2025-06-25	3.6200	3.8500	3.5500	3.6900	-2.895%	250	6,081	-94.851%
2025-06-24	3.5000	3.8500	3.4000	3.8000	+7.042%	87	6,283	-95.000%
2025-06-23	3.7100	3.8700	3.5500	3.5500	-2.740%	124	6,261	-94.648%
2025-06-20	3.6500	3.7500	3.4500	3.6500	-2.667%	768	6,338	-94.795%
2025-06-18	3.9300	4.0000	3.7500	3.7500	-1.316%	106	6,316	-94.933%
2025-06-17	3.6000	3.9500	3.6000	3.8000	+8.571%	116	6,316	-95.000%
2025-06-16	3.6500	3.7000	3.4000	3.5000	-7.895%	225	6,406	-94.571%
2025-06-13	4.0000	4.0000	3.6800	3.8000	-6.634%	112	6,342	-95.000%
2025-06-12	4.0000	4.1000	3.8500	4.0700	+7.105%	181	6,340	-95.332%
2025-06-11	3.7000	3.8800	3.7000	3.8000	+4.110%	37	6,465	-95.000%
2025-06-10	3.6500	3.8900	3.6500	3.6500	-0.815%	21	6,444	-94.795%
2025-06-09	3.6000	3.7600	3.5600	3.6800	-1.867%	155	6,445	-94.837%
2025-06-06	3.7700	4.1000	3.6500	3.7500	-6.250%	132	6,514	-94.933%
2025-06-05	4.2000	4.2300	4.0000	4.0000	-3.614%	19	6,497	-95.250%
2025-06-04	3.9800	4.1500	3.9300	4.1500	+13.079%	35	6,492	-95.422%
2025-06-03	3.9100	4.2800	3.5700	3.6700	-3.421%	382	6,492	-94.823%
2025-06-02	3.8500	3.9000	3.6500	3.8000	-6.863%	75	6,732	-95.000%
2025-05-30	4.1400	4.1500	4.0000	4.0800	+0.741%	174	6,721	-95.343%
2025-05-29	4.0600	4.1000	4.0300	4.0500	+1.504%	55	6,655	-95.309%
2025-05-28	3.9000	3.9900	3.7500	3.9900	-1.481%	84	6,721	-95.238%
2025-05-27	3.9000	4.2000	3.9000	4.0500	+8.000%	274	6,779	-95.309%
2025-05-23	3.8800	3.9000	3.7000	3.7500	-1.316%	1,026	6,855	-94.933%
2025-05-22	3.5000	3.8000	3.4500	3.8000	+4.972%	782	6,855	-95.000%
2025-05-21	3.8000	4.2600	3.5000	3.6200	-7.417%	595	6,372	-94.751%
2025-05-20	3.9100	4.0000	3.8400	3.9100	-5.097%	167	5,898	-95.141%
2025-05-19	3.8500	4.2000	3.7000	4.1200	-4.186%	176	5,764	-95.388%
2025-05-16	4.5000	4.5500	4.1500	4.3000	+0.233%	218	5,635	-95.581%
2025-05-15	4.2000	4.4000	3.9400	4.2900	+3.373%	609	5,534	-95.571%
2025-05-14	4.0900	4.6600	4.0500	4.1500	-0.718%	470	5,631	-95.422%
2025-05-13	4.2200	4.2600	4.0000	4.1800	-1.878%	586	5,204	-95.455%
2025-05-12	4.3000	4.5000	4.2600	4.2600	-8.387%	514	4,824	-95.540%
2025-05-09	4.5800	4.6500	4.5500	4.6500	0.000%	226	4,814	-95.914%
2025-05-08	5.0000	5.0000	4.6200	4.6500	-7.000%	327	4,858	-95.914%
2025-05-07	5.0000	5.1000	4.9000	5.0000	+5.263%	210	4,628	-96.200%
2025-05-06	4.4300	4.8000	4.4300	4.7500	+2.814%	53	4,603	-96.000%
2025-05-05	4.6500	4.6500	4.5500	4.6200	-5.714%	51	4,621	-95.887%
2025-05-02	4.7500	4.9000	4.7000	4.9000	-3.922%	168	4,599	-96.122%
2025-05-01	5.3000	5.3000	5.0000	5.1000	-7.776%	98	4,587	-96.275%
2025-04-30	5.6000	5.8000	5.4500	5.5300	-3.659%	27	4,512	-96.564%
2025-04-29	5.6000	5.7500	5.6000	5.7400	+6.296%	37	4,493	-96.690%
2025-04-28	5.4500	5.5500	5.3000	5.4000	0.000%	25	4,523	-96.481%
2025-04-25	5.4500	5.6500	5.4000	5.4000	+2.467%	28	4,529	-96.481%
2025-04-24	5.2000	5.2700	5.0600	5.2700	+8.660%	46	4,529	-96.395%
2025-04-23	5.6800	5.6800	4.8400	4.8500	+2.754%	88	4,530	-96.082%
2025-04-22	4.8000	4.8500	4.6000	4.7200	+3.736%	525	4,537	-95.975%
2025-04-21	4.8000	4.8500	4.5500	4.5500	-8.266%	180	4,872	-95.824%
2025-04-17	4.8800	5.2600	4.8800	4.9600	-8.148%	66	4,907	-96.169%
2025-04-16	5.1500	5.5000	5.1500	5.4000	+1.313%	18	4,907	-96.481%
2025-04-15	5.3000	5.5800	5.2000	5.3300	-0.374%	25	4,908	-96.435%
2025-04-14	5.4300	5.5000	5.1500	5.3500	+1.905%	66	4,892	-96.449%
2025-04-11	5.0000	5.6500	4.8900	5.2500	0.000%	310	4,868	-96.381%
2025-04-10	5.4800	5.7500	5.1300	5.2500	-9.326%	205	4,852	-96.381%
2025-04-09	5.2000	5.7900	5.0300	5.7900	+6.239%	449	4,715	-96.718%
2025-04-08	5.8000	6.0400	5.4000	5.4500	-9.167%	830	4,505	-96.514%
2025-04-07	6.6000	6.7500	5.9500	6.0000	-15.493%	440	5,137	-96.833%
2025-04-04	7.2500	7.6000	7.0500	7.1000	+8.397%	574	5,077	-97.324%
2025-04-03	7.0000	7.0000	6.3800	6.5500	+7.377%	209	5,265	-97.099%
2025-04-02	6.9500	6.9500	6.1000	6.1000	-6.870%	28	5,263	-96.885%
2025-04-01	6.5000	6.7000	6.4000	6.5500	+5.475%	172	5,282	-97.099%
2025-03-31	6.3000	6.3000	6.0000	6.2100	+4.370%	46	5,278	-96.940%
2025-03-28	6.0500	6.2000	5.8500	5.9500	+4.754%	208	5,269	-96.807%
2025-03-27	5.7400	5.7400	5.5500	5.6800	-3.729%	156	5,347	-96.655%
2025-03-26	5.8300	5.9300	5.7500	5.9000	-3.279%	131	5,435	-96.780%
2025-03-25	6.0000	6.2000	5.9400	6.1000	+0.826%	28	5,463	-96.885%
2025-03-24	6.1700	6.1700	5.8500	6.0500	-6.491%	103	5,473	-96.860%
2025-03-21	6.5700	6.5700	6.4000	6.4700	-2.707%	68	5,482	-97.063%
2025-03-20	7.1600	7.1600	6.6500	6.6500	-1.335%	13	5,450	-97.143%
2025-03-19	6.4200	6.7500	6.4200	6.7400	-0.148%	44	5,443	-97.181%
2025-03-18	6.4000	6.7500	6.4000	6.7500	-2.174%	19	5,405	-97.185%
2025-03-17	6.8000	6.9000	6.7000	6.9000	+6.154%	6	5,413	-97.246%
2025-03-14	6.4500	6.7000	6.4500	6.5000	-2.402%	12	5,417	-97.077%
2025-03-13	6.2500	6.6600	6.2500	6.6600	+2.462%	14	5,405	-97.147%
2025-03-12	6.5000	6.7500	6.3000	6.5000	-2.256%	35	5,405	-97.077%
2025-03-11	6.7500	7.0200	6.5000	6.6500	-0.598%	56	5,421	-97.143%
2025-03-10	6.9500	7.3000	6.6500	6.6900	+1.057%	57	5,387	-97.160%
2025-03-07	6.9500	7.1000	6.3500	6.6200	-5.429%	216	5,395	-97.130%
2025-03-06	7.1000	7.1000	6.6500	7.0000	+2.339%	283	5,325	-97.286%
2025-03-05	7.6000	7.6000	6.8000	6.8400	-7.568%	265	5,083	-97.222%
2025-03-04	8.0000	8.2000	7.3600	7.4000	-6.918%	199	4,967	-97.432%
2025-03-03	6.9300	7.9500	6.9300	7.9500	+13.248%	155	4,801	-97.610%
2025-02-28	7.2000	7.2000	6.9000	7.0200	+3.235%	196	4,740	-97.293%
2025-02-27	6.9400	7.2500	6.8000	6.8000	-2.158%	46	4,693	-97.206%
2025-02-26	7.0000	7.2000	6.8000	6.9500	+1.460%	236	4,679	-97.266%
2025-02-25	6.8500	7.1400	6.7500	6.8500	+4.580%	244	4,861	-97.226%
2025-02-24	6.4000	6.7500	6.3000	6.5500	+1.550%	255	4,844	-97.099%
2025-02-21	6.4500	6.9500	6.4500	6.4500	+1.575%	128	4,776	-97.054%
2025-02-20	6.4700	6.5500	6.3500	6.3500	+3.252%	89	4,792	-97.008%
2025-02-19	6.2000	6.4000	6.1500	6.1500	-1.600%	110	4,722	-96.911%
2025-02-18	6.3200	6.5500	6.2200	6.2500	-6.855%	101	4,636	-96.960%
2025-02-14	6.5700	6.7800	6.5700	6.7100	+5.338%	172	4,627	-97.168%
2025-02-13	6.1000	6.4000	6.1000	6.3700	+7.059%	141	4,648	-97.017%