Dark

TLT20270115C96
TLT Jan 15 2027 96.00 Call (TLT270115C00096000)
option OPRA

EOD

Sep 24, 2026

0.0800-11.111%(-0.0100)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0800	0.0800	0.0800	0.0800	-11.111%	29	18,836	0.000%
2026-09-23	0.0900	0.0900	0.0800	0.0900	-10.000%	70	18,816	-11.111%
2026-09-22	0.0900	0.1000	0.0900	0.1000	+42.857%	22	18,793	-20.000%
2026-09-18	0.0700	0.0800	0.0700	0.0700	-30.000%	81	18,793	+14.286%
2026-09-17	0.1000	0.1000	0.0800	0.1000	-9.091%	104	18,811	-20.000%
2026-09-16	0.1200	0.1200	0.1100	0.1100	-15.385%	18	18,863	-27.273%
2026-09-15	0.1300	0.1300	0.1300	0.1300	+8.333%	11	18,863	-38.462%
2026-09-14	0.1200	0.1200	0.1200	0.1200	+33.333%	12	18,852	-33.333%
2026-09-10	0.1200	0.1200	0.0800	0.0900	-40.000%	30	18,864	-11.111%
2026-09-04	0.1600	0.1600	0.1500	0.1500	-6.250%	12	18,858	-46.667%
2026-09-03	0.1600	0.1600	0.1600	0.1600	+6.667%	10	18,858	-50.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	-6.250%	1,250	19,203	-46.667%
2026-09-01	0.1600	0.1600	0.1600	0.1600	-27.273%	80	19,958	-50.000%
2026-08-27	0.2200	0.2200	0.2200	0.2200	+4.762%	8	20,030	-63.636%
2026-08-26	0.2300	0.2300	0.2100	0.2100	+5.000%	15	20,032	-61.905%
2026-08-25	0.2000	0.2000	0.2000	0.2000	+25.000%	70	20,033	-60.000%
2026-08-24	0.1500	0.1600	0.1500	0.1600	+33.333%	205	20,042	-50.000%
2026-08-19	0.1300	0.1300	0.1200	0.1200	+20.000%	16	20,178	-33.333%
2026-08-18	0.1100	0.1100	0.1000	0.1000	+11.111%	201	20,973	-20.000%
2026-08-17	0.0900	0.0900	0.0900	0.0900	-10.000%	1	20,896	-11.111%
2026-08-14	0.1000	0.1000	0.0900	0.1000	-23.077%	7,365	20,896	-20.000%
2026-08-12	0.1300	0.1300	0.1300	0.1300	0.000%	2	23,584	-38.462%
2026-08-10	0.1200	0.1300	0.1200	0.1300	0.000%	12	23,583	-38.462%
2026-08-07	0.1300	0.1300	0.1300	0.1300	-7.143%	2	23,582	-38.462%
2026-08-06	0.1400	0.1400	0.1400	0.1400	-12.500%	300	23,582	-42.857%
2026-08-04	0.1600	0.1600	0.1600	0.1600	+6.667%	7	23,856	-50.000%
2026-08-03	0.1300	0.1500	0.1300	0.1500	+15.385%	30	23,850	-46.667%
2026-07-31	0.1500	0.1500	0.1300	0.1300	-23.529%	5	23,863	-38.462%
2026-07-30	0.1900	0.1900	0.1700	0.1700	-10.526%	4	23,866	-52.941%
2026-07-29	0.1900	0.1900	0.1900	0.1900	-26.923%	13	23,867	-57.895%
2026-07-28	0.2600	0.2600	0.2600	0.2600	-3.704%	5	23,880	-69.231%
2026-07-27	0.2700	0.2700	0.2600	0.2700	+12.500%	174	23,885	-70.370%
2026-07-23	0.2400	0.2400	0.2400	0.2400	-7.692%	1	23,845	-66.667%
2026-07-22	0.2600	0.2600	0.2600	0.2600	+8.333%	86	23,845	-69.231%
2026-07-21	0.2300	0.2400	0.2300	0.2400	0.000%	14	23,883	-66.667%
2026-07-20	0.2400	0.2500	0.2400	0.2400	-17.241%	50	23,895	-66.667%
2026-07-17	0.2900	0.3000	0.2800	0.2900	+16.000%	12	23,866	-72.414%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-7.407%	2	23,866	-68.000%
2026-07-15	0.2800	0.2800	0.2700	0.2700	-6.897%	70	23,864	-70.370%
2026-07-14	0.2900	0.3000	0.2800	0.2900	+3.571%	425	23,853	-72.414%
2026-07-13	0.2800	0.2800	0.2800	0.2800	-6.667%	270	24,074	-71.429%
2026-07-10	0.2900	0.3000	0.2900	0.3000	-3.226%	131	24,074	-73.333%
2026-07-09	0.2900	0.3100	0.2900	0.3100	+3.333%	790	24,156	-74.194%
2026-07-08	0.3100	0.3100	0.2900	0.3000	-9.091%	886	24,156	-73.333%
2026-07-07	0.3300	0.3300	0.3300	0.3300	-5.714%	1,381	24,364	-75.758%
2026-07-06	0.3400	0.3500	0.3400	0.3500	+2.941%	775	24,447	-77.143%
2026-07-02	0.3400	0.3400	0.3400	0.3400	-2.857%	11	24,672	-76.471%
2026-07-01	0.3500	0.3600	0.3500	0.3500	-12.500%	107	24,672	-77.143%
2026-06-30	0.4000	0.4000	0.4000	0.4000	-9.091%	2	24,668	-80.000%
2026-06-29	0.4400	0.4400	0.4400	0.4400	+2.326%	17	24,670	-81.818%
2026-06-26	0.4300	0.4300	0.4300	0.4300	-6.522%	61	24,670	-81.395%
2026-06-25	0.5200	0.5200	0.4600	0.4600	-9.804%	14	24,717	-82.609%
2026-06-24	0.4700	0.5100	0.4600	0.5100	+24.390%	61	24,705	-84.314%
2026-06-23	0.4100	0.4100	0.4100	0.4100	+7.895%	1	24,698	-80.488%
2026-06-22	0.3800	0.4000	0.3800	0.3800	-13.636%	10,267	24,197	-78.947%
2026-06-18	0.4900	0.5000	0.4400	0.4400	+10.000%	58	14,449	-81.818%
2026-06-17	0.4400	0.4400	0.4000	0.4000	-11.111%	21	14,449	-80.000%
2026-06-16	0.4600	0.4600	0.4400	0.4500	+9.756%	25	14,449	-82.222%
2026-06-12	0.4300	0.4300	0.4100	0.4100	-2.381%	34	14,418	-80.488%
2026-06-11	0.4200	0.4200	0.4200	0.4200	+2.439%	19	14,418	-80.952%
2026-06-10	0.4200	0.4300	0.4100	0.4100	-4.651%	52	14,429	-80.488%
2026-06-09	0.4200	0.4300	0.4200	0.4300	+4.878%	49	14,380	-81.395%
2026-06-08	0.4100	0.4100	0.4100	0.4100	-4.651%	9	14,427	-80.488%
2026-06-05	0.4300	0.4300	0.4300	0.4300	0.000%	10	14,431	-81.395%
2026-06-04	0.4400	0.4500	0.4300	0.4300	-4.444%	123	14,435	-81.395%
2026-06-03	0.4500	0.4500	0.4400	0.4500	-4.255%	16	14,328	-82.222%
2026-06-02	0.4700	0.4700	0.4700	0.4700	+6.818%	5	14,339	-82.979%
2026-06-01	0.4400	0.4400	0.4200	0.4400	-10.204%	116	14,339	-81.818%
2026-05-29	0.4700	0.4900	0.4700	0.4900	+2.083%	5	14,339	-83.673%
2026-05-28	0.4800	0.4800	0.4800	0.4800	+6.667%	11	14,339	-83.333%
2026-05-27	0.4500	0.4500	0.4500	0.4500	-6.250%	20	14,331	-82.222%
2026-05-26	0.4800	0.4800	0.4800	0.4800	+4.348%	8	14,331	-83.333%
2026-05-22	0.4600	0.4600	0.4500	0.4600	0.000%	155	14,330	-82.609%
2026-05-21	0.4300	0.4600	0.4300	0.4600	-4.167%	22	14,313	-82.609%
2026-05-20	0.4800	0.4800	0.4800	0.4800	+17.073%	10	14,313	-83.333%
2026-05-19	0.4500	0.4500	0.4100	0.4100	-12.766%	2	14,317	-80.488%
2026-05-18	0.4700	0.4700	0.4700	0.4700	-2.083%	48	14,317	-82.979%
2026-05-15	0.4800	0.4900	0.4700	0.4800	+2.128%	51	14,317	-83.333%
2026-05-12	0.5000	0.5000	0.4700	0.4700	-18.966%	270	14,309	-82.979%
2026-05-11	0.5800	0.5800	0.5800	0.5800	-3.333%	50	14,309	-86.207%
2026-05-08	0.6100	0.6200	0.6000	0.6000	+1.695%	28	14,393	-86.667%
2026-05-07	0.6500	0.6500	0.5900	0.5900	-11.940%	60	14,393	-86.441%
2026-05-06	0.6600	0.6700	0.6600	0.6700	+11.667%	181	14,407	-88.060%
2026-05-05	0.5700	0.6000	0.5700	0.6000	+1.695%	65	14,519	-86.667%
2026-05-04	0.5900	0.5900	0.5900	0.5900	-3.279%	1	14,465	-86.441%
2026-05-01	0.6000	0.6100	0.6000	0.6100	+7.018%	4	14,465	-86.885%
2026-04-30	0.5800	0.5900	0.5700	0.5700	0.000%	16	14,465	-85.965%
2026-04-29	0.5800	0.5900	0.5700	0.5700	-12.308%	21	14,468	-85.965%
2026-04-28	0.6500	0.6500	0.6400	0.6500	+1.563%	24	14,483	-87.692%
2026-04-27	0.7000	0.7000	0.6400	0.6400	-5.882%	26	14,469	-87.500%
2026-04-24	0.6800	0.7000	0.6800	0.6800	-2.857%	48	14,475	-88.235%
2026-04-23	0.7100	0.7100	0.7000	0.7000	-6.667%	3	14,470	-88.571%
2026-04-22	0.7500	0.7500	0.7500	0.7500	+4.167%	1	14,468	-89.333%
2026-04-21	0.7400	0.7400	0.7200	0.7200	-10.000%	9	14,468	-88.889%
2026-04-17	0.7800	0.8200	0.7800	0.8000	+14.286%	79	14,460	-90.000%
2026-04-16	0.7300	0.7600	0.7000	0.7000	-6.667%	197	14,431	-88.571%
2026-04-15	0.8000	0.8000	0.7500	0.7500	-5.063%	4	14,429	-89.333%
2026-04-14	0.7600	0.8000	0.7600	0.7900	-1.250%	51	14,428	-89.873%
2026-04-13	0.7700	0.8000	0.7600	0.8000	+3.896%	553	14,431	-90.000%
2026-04-10	0.7800	0.7800	0.7600	0.7700	-7.229%	57	14,038	-89.610%
2026-04-09	0.8700	0.8800	0.8300	0.8300	-5.682%	218	14,089	-90.361%
2026-04-08	0.9800	0.9900	0.8800	0.8800	-8.333%	631	13,905	-90.909%
2026-04-07	0.9500	0.9600	0.9000	0.9600	0.000%	19	13,824	-91.667%
2026-04-06	0.9800	0.9800	0.9500	0.9600	-5.882%	18	13,821	-91.667%
2026-04-02	1.0000	1.0500	1.0000	1.0200	+8.511%	15	13,823	-92.157%
2026-04-01	1.0400	1.0400	0.9400	0.9400	-16.071%	41	13,823	-91.489%
2026-03-31	1.1400	1.1400	1.0900	1.1200	-2.609%	263	13,830	-92.857%
2026-03-30	1.1500	1.1800	1.1300	1.1500	+10.577%	236	13,932	-93.043%
2026-03-27	1.0200	1.0400	1.0200	1.0400	-4.587%	47	13,841	-92.308%
2026-03-26	1.1400	1.1400	1.0700	1.0900	-6.838%	47	13,826	-92.661%
2026-03-25	1.2100	1.2300	1.1700	1.1700	+3.540%	59	13,825	-93.162%
2026-03-24	1.1300	1.1500	1.1100	1.1300	-5.833%	142	13,831	-92.920%
2026-03-23	1.1700	1.2000	1.1700	1.2000	0.000%	125	13,764	-93.333%
2026-03-20	1.2200	1.2200	1.2000	1.2000	-11.111%	8	13,801	-93.333%
2026-03-19	1.3500	1.3500	1.3500	1.3500	+8.871%	5	13,805	-94.074%
2026-03-18	1.3100	1.3300	1.2400	1.2400	-7.463%	29	13,800	-93.548%
2026-03-17	1.3500	1.3700	1.3400	1.3400	-0.741%	29	13,776	-94.030%
2026-03-16	1.3500	1.3500	1.3500	1.3500	+6.299%	1	13,765	-94.074%
2026-03-13	1.3200	1.3200	1.2700	1.2700	-10.563%	5	13,765	-93.701%
2026-03-12	1.3200	1.4300	1.3200	1.4200	+2.158%	53	13,764	-94.366%
2026-03-11	1.3800	1.3900	1.3500	1.3900	-6.711%	240	13,738	-94.245%
2026-03-10	1.5600	1.5600	1.4900	1.4900	-15.341%	72	13,719	-94.631%
2026-03-09	1.5400	1.7600	1.5400	1.7600	+14.286%	7	13,691	-95.455%
2026-03-06	1.4100	1.6100	1.4100	1.5400	+2.667%	98	13,764	-94.805%
2026-03-05	1.4200	1.5000	1.4200	1.5000	-3.226%	13	13,778	-94.667%
2026-03-04	1.5500	1.5900	1.5500	1.5500	-12.921%	158	13,777	-94.839%
2026-03-03	1.7700	1.7800	1.7700	1.7800	+1.714%	57	13,910	-95.506%
2026-03-02	1.8100	1.8100	1.7500	1.7500	-13.366%	33	13,961	-95.429%
2026-02-27	1.9700	2.0200	1.9700	2.0200	+11.602%	30	13,992	-96.040%
2026-02-26	1.8000	1.8100	1.7900	1.8100	+2.841%	20	13,962	-95.580%
2026-02-25	1.8000	1.8000	1.7400	1.7600	-7.368%	12	13,968	-95.455%
2026-02-24	1.9200	1.9500	1.8400	1.9000	+0.529%	574	13,968	-95.789%
2026-02-23	1.8300	1.8900	1.7700	1.8900	+5.000%	561	14,258	-95.767%
2026-02-20	1.7000	1.8000	1.7000	1.8000	-7.692%	40	13,931	-95.556%
2026-02-19	1.9200	1.9700	1.9100	1.9500	-1.515%	8	13,903	-95.897%
2026-02-18	1.9900	2.0400	1.9500	1.9800	-7.477%	245	13,903	-95.960%
2026-02-17	2.1500	2.2600	2.1200	2.1400	+3.382%	88	13,732	-96.262%
2026-02-13	2.1300	2.1300	2.0400	2.0700	+5.612%	77	13,616	-96.135%
2026-02-12	1.6400	1.9600	1.6400	1.9600	+24.841%	460	13,616	-95.918%
2026-02-11	1.5700	1.5900	1.5700	1.5700	-6.548%	39	13,653	-94.904%
2026-02-10	1.6300	1.9600	1.6300	1.6800	+19.149%	34	13,645	-95.238%
2026-02-09	1.4100	1.4100	1.4100	1.4100	-2.083%	1	13,615	-94.326%
2026-02-06	1.4700	1.4700	1.4400	1.4400	-5.263%	2	13,615	-94.444%
2026-02-05	1.3000	1.5200	1.3000	1.5200	+26.667%	3	13,616	-94.737%
2026-02-04	1.2000	1.2400	1.1800	1.2000	-1.639%	453	13,616	-93.333%
2026-02-03	1.1600	1.2200	1.1600	1.2200	-1.613%	2	13,256	-93.443%
2026-02-02	1.2700	1.2700	1.2400	1.2400	-4.615%	26	13,255	-93.548%
2026-01-30	1.3400	1.3400	1.3000	1.3000	-5.109%	5	13,247	-93.846%
2026-01-29	1.2800	1.3800	1.2800	1.3700	+1.481%	55	13,244	-94.161%
2026-01-27	1.4100	1.4100	1.3500	1.3500	-6.250%	7	13,286	-94.074%
2026-01-26	1.4600	1.4600	1.4300	1.4400	+13.386%	14	13,281	-94.444%
2026-01-23	1.3400	1.3400	1.2700	1.2700	+0.794%	61	13,281	-93.701%
2026-01-22	1.2400	1.3400	1.2200	1.2600	-2.326%	6	13,303	-93.651%
2026-01-21	1.3100	1.3100	1.2100	1.2900	+1.575%	9	13,302	-93.798%
2026-01-20	1.3400	1.3400	1.2700	1.2700	-14.189%	41	13,304	-93.701%
2026-01-16	1.4500	1.4800	1.4500	1.4800	-6.918%	2	13,290	-94.595%
2026-01-14	1.5100	1.5900	1.5100	1.5900	+12.766%	12	13,290	-94.969%
2026-01-13	1.4100	1.4100	1.4100	1.4100	+2.920%	1	13,291	-94.326%
2026-01-12	1.4000	1.4200	1.3700	1.3700	-5.517%	64	13,290	-94.161%
2026-01-09	1.3500	1.4500	1.3500	1.4500	+5.072%	15	13,255	-94.483%
2026-01-08	1.4600	1.4600	1.3500	1.3800	-9.804%	16	13,255	-94.203%
2026-01-07	1.5200	1.5300	1.4600	1.5300	+10.072%	302	13,248	-94.771%
2026-01-06	1.3700	1.3900	1.3600	1.3900	-4.795%	32	13,168	-94.245%
2026-01-05	1.4600	1.4600	1.4600	1.4600	+1.389%	1	13,157	-94.521%
2026-01-02	1.4400	1.4500	1.4100	1.4400	+8.271%	13	13,157	-94.444%
2025-12-31	1.4800	1.4800	1.3300	1.3300	-13.636%	117	13,216	-93.985%
2025-12-30	1.5600	1.5600	1.4900	1.5400	-1.911%	74	13,216	-94.805%
2025-12-29	1.6000	1.6000	1.4700	1.5700	+1.290%	7,420	13,214	-94.904%
2025-12-26	1.5800	1.5800	1.5500	1.5500	-6.627%	4	5,880	-94.839%
2025-12-24	1.6600	1.6600	1.6600	1.6600	+2.469%	1	5,884	-95.181%
2025-12-23	1.6000	1.6500	1.5400	1.6200	+1.887%	33	5,884	-95.062%
2025-12-22	1.6100	1.6200	1.5900	1.5900	-4.790%	43	5,874	-94.969%
2025-12-19	1.6700	1.6700	1.6700	1.6700	-6.704%	7	5,876	-95.210%
2025-12-18	1.7700	1.7900	1.7700	1.7900	+4.070%	24	5,871	-95.531%
2025-12-17	1.7200	1.7200	1.7200	1.7200	-0.578%	4	5,867	-95.349%
2025-12-16	1.6400	1.7300	1.6400	1.7300	+0.581%	42	5,863	-95.376%
2025-12-15	1.7200	1.7200	1.7200	1.7200	-13.131%	36	5,882	-95.349%
2025-12-11	2.2500	2.2500	1.9400	1.9800	-7.042%	9	5,864	-95.960%
2025-12-10	2.1300	2.1300	2.1300	2.1300	+1.429%	25	5,858	-96.244%
2025-12-09	2.1700	2.1900	2.1000	2.1000	+0.478%	1,052	5,833	-96.190%
2025-12-08	2.1900	2.1900	2.0000	2.0900	-6.696%	207	5,318	-96.172%
2025-12-05	2.2800	2.3100	2.1800	2.2400	-4.681%	721	5,138	-96.429%
2025-12-04	2.4200	2.4200	2.3100	2.3500	-5.622%	147	5,112	-96.596%
2025-12-03	2.4300	2.4900	2.4300	2.4900	+3.320%	811	5,018	-96.787%
2025-12-02	2.3500	2.4500	2.3300	2.4100	-2.033%	1,071	4,287	-96.680%
2025-12-01	2.5200	2.5200	2.4600	2.4600	-15.172%	25	3,760	-96.748%
2025-11-28	2.9000	2.9000	2.9000	2.9000	+1.754%	2	3,780	-97.241%
2025-11-26	2.6800	2.8500	2.6800	2.8500	+0.352%	120	3,817	-97.193%
2025-11-25	3.0000	3.0400	2.8100	2.8400	-0.699%	25	3,817	-97.183%
2025-11-24	2.7800	2.8600	2.7800	2.8600	+4.000%	8	3,819	-97.203%
2025-11-21	2.8500	2.8500	2.7100	2.7500	+1.852%	26	3,819	-97.091%
2025-11-20	2.6400	2.7000	2.6400	2.7000	-3.571%	8	3,803	-97.037%
2025-11-19	2.7300	2.8200	2.7300	2.8000	+2.941%	44	3,804	-97.143%
2025-11-18	2.7200	2.7200	2.7200	2.7200	+1.493%	40	3,762	-97.059%
2025-11-17	2.6000	2.7500	2.6000	2.6800	+4.280%	86	3,722	-97.015%
2025-11-14	2.6400	2.6400	2.5700	2.5700	-11.986%	13	3,668	-96.887%
2025-11-13	2.9200	2.9200	2.9200	2.9200	-4.262%	15	3,657	-97.260%
2025-11-12	3.1000	3.1000	3.0500	3.0500	+1.667%	33	3,657	-97.377%
2025-11-11	3.0000	3.0000	3.0000	3.0000	+6.762%	2	3,658	-97.333%
2025-11-10	2.8100	2.8100	2.8100	2.8100	+1.079%	47	3,658	-97.153%
2025-11-07	2.7800	2.7800	2.7800	2.7800	-7.947%	5	3,616	-97.122%
2025-11-06	2.9200	3.0500	2.9000	3.0200	+10.623%	302	3,616	-97.351%
2025-11-05	2.8000	2.8000	2.7300	2.7300	-13.057%	451	3,335	-97.070%
2025-11-04	3.1500	3.2100	3.1100	3.1400	+2.951%	38	3,336	-97.452%
2025-11-03	3.0500	3.0500	3.0500	3.0500	-7.576%	1	3,331	-97.377%
2025-10-31	3.2500	3.3000	3.2500	3.3000	-2.941%	41	3,331	-97.576%
2025-10-30	3.3500	3.5500	3.3500	3.4000	-10.053%	74	3,342	-97.647%
2025-10-29	3.8500	3.8500	3.7500	3.7800	-5.500%	153	3,351	-97.884%
2025-10-28	4.0000	4.0000	4.0000	4.0000	+2.564%	1	3,409	-98.000%
2025-10-27	3.7300	3.9000	3.7300	3.9000	+1.299%	31	3,394	-97.949%
2025-10-24	3.8500	3.8800	3.8500	3.8500	0.000%	155	3,394	-97.922%
2025-10-23	3.9100	3.9600	3.8300	3.8500	-4.938%	251	3,260	-97.922%
2025-10-22	4.1000	4.1000	4.0300	4.0500	+5.195%	104	3,420	-98.025%
2025-10-21	4.1000	4.1000	3.8500	3.8500	+0.260%	266	3,344	-97.922%
2025-10-20	3.8000	3.8400	3.7500	3.8400	+3.784%	326	3,105	-97.917%
2025-10-17	3.6500	3.7000	3.6500	3.7000	-2.632%	90	2,874	-97.838%
2025-10-16	3.7000	4.0000	3.7000	3.8000	+2.703%	86	2,795	-97.895%
2025-10-15	3.6000	3.7000	3.6000	3.7000	+4.225%	12	2,780	-97.838%
2025-10-14	3.3000	3.5500	3.3000	3.5500	+5.970%	602	2,775	-97.746%
2025-10-13	3.2500	3.3500	3.2500	3.3500	-2.899%	405	2,687	-97.612%
2025-10-10	3.2000	3.4500	3.2000	3.4500	+15.000%	54	2,629	-97.681%
2025-10-09	3.0000	3.1000	3.0000	3.0000	0.000%	7	2,628	-97.333%
2025-10-08	3.1400	3.1400	3.0000	3.0000	+2.740%	28	2,625	-97.333%
2025-10-07	2.9200	2.9200	2.9200	2.9200	+5.036%	1	2,624	-97.260%
2025-10-06	2.7800	2.7800	2.7800	2.7800	-7.023%	1	2,624	-97.122%
2025-10-03	2.9700	2.9900	2.9700	2.9900	-3.548%	20	2,624	-97.324%
2025-10-02	3.0500	3.1000	3.0500	3.1000	+3.679%	53	2,607	-97.419%
2025-10-01	2.9900	2.9900	2.9900	2.9900	+1.356%	20	2,604	-97.324%
2025-09-30	3.1700	3.1700	2.9500	2.9500	+4.610%	21	2,604	-97.288%
2025-09-25	2.7600	2.8200	2.7600	2.8200	-0.704%	51	2,624	-97.163%
2025-09-24	2.8400	2.8400	2.8400	2.8400	-2.069%	4	2,625	-97.183%
2025-09-23	2.7500	2.9000	2.7500	2.9000	+3.203%	84	2,625	-97.241%
2025-09-22	2.7300	2.8100	2.7300	2.8100	-2.091%	65	2,621	-97.153%
2025-09-19	2.9100	2.9100	2.8300	2.8700	-4.333%	13	2,660	-97.213%
2025-09-18	3.0000	3.0000	3.0000	3.0000	-15.493%	11	2,652	-97.333%
2025-09-17	3.5000	3.5500	3.5000	3.5500	0.000%	39	2,652	-97.746%
2025-09-16	3.5500	3.5500	3.5500	3.5500	+1.140%	1	2,632	-97.746%
2025-09-15	3.5800	3.5800	3.5100	3.5100	+4.776%	22	2,632	-97.721%
2025-09-12	3.3000	3.4200	3.3000	3.3500	-6.944%	45	2,611	-97.612%
2025-09-11	3.5500	3.6000	3.5500	3.6000	+4.651%	18	2,599	-97.778%
2025-09-10	3.4900	3.4900	3.4400	3.4400	+5.846%	28	2,598	-97.674%
2025-09-09	3.2000	3.2500	3.2000	3.2500	-4.412%	12	2,617	-97.538%
2025-09-08	3.2600	3.4000	3.2600	3.4000	+10.749%	8	2,617	-97.647%
2025-09-05	3.0300	3.0700	2.9600	3.0700	+10.830%	36	2,610	-97.394%
2025-09-04	2.7700	2.7700	2.7700	2.7700	+5.323%	6	2,606	-97.112%
2025-09-03	2.4600	2.6600	2.4000	2.6300	+9.129%	334	2,600	-96.958%
2025-09-02	2.4000	2.4100	2.3500	2.4100	-5.490%	506	2,273	-96.680%
2025-08-29	2.4200	2.5500	2.4200	2.5500	-4.494%	23	1,777	-96.863%
2025-08-28	2.6200	2.6700	2.6200	2.6700	+11.250%	6	1,777	-97.004%
2025-08-27	2.4800	2.4800	2.4000	2.4000	-7.336%	45	1,776	-96.667%
2025-08-26	2.5700	2.5900	2.4700	2.5900	-7.500%	147	1,731	-96.911%
2025-08-22	2.8300	2.8300	2.8000	2.8000	-1.060%	31	1,670	-97.143%
2025-08-20	2.8300	2.8300	2.8300	2.8300	+4.815%	1	1,648	-97.173%
2025-08-18	2.6500	2.7000	2.6500	2.7000	+1.504%	17	1,647	-97.037%
2025-08-15	2.6400	2.6600	2.6400	2.6600	-7.958%	3	1,630	-96.992%
2025-08-14	2.8900	2.8900	2.8900	2.8900	-3.667%	1	1,629	-97.232%
2025-08-13	3.0000	3.0000	3.0000	3.0000	+8.303%	2	1,629	-97.333%
2025-08-12	2.8500	2.8500	2.7700	2.7700	-11.502%	16	1,631	-97.112%
2025-08-07	3.2100	3.2100	3.1300	3.1300	-4.281%	3	1,636	-97.444%
2025-08-06	3.2700	3.2700	3.2700	3.2700	-3.824%	40	1,637	-97.554%
2025-08-05	3.4000	3.4000	3.4000	3.4000	+3.659%	1	1,597	-97.647%
2025-08-04	3.2800	3.2800	3.2800	3.2800	-0.606%	1	1,596	-97.561%
2025-08-01	3.2800	3.3000	3.2800	3.3000	+13.793%	4	1,596	-97.576%
2025-07-31	3.0000	3.0500	2.9000	2.9000	-1.361%	72	1,594	-97.241%
2025-07-30	2.9400	2.9400	2.9400	2.9400	-4.545%	5	1,635	-97.279%
2025-07-29	2.8000	3.0800	2.8000	3.0800	+15.356%	38	1,634	-97.403%
2025-07-28	2.7600	2.7600	2.6700	2.6700	-6.643%	122	1,625	-97.004%
2025-07-25	2.8500	2.8600	2.8500	2.8600	+5.147%	100	1,710	-97.203%
2025-07-23	2.6500	2.7200	2.6500	2.7200	-8.725%	3	1,710	-97.059%
2025-07-22	2.7800	2.9800	2.7800	2.9800	+7.581%	35	1,708	-97.315%
2025-07-21	2.8000	2.8800	2.7700	2.7700	+7.364%	29	1,705	-97.112%
2025-07-18	2.5900	2.6200	2.5800	2.5800	+0.389%	37	1,679	-96.899%
2025-07-17	2.5700	2.5700	2.5700	2.5700	+0.784%	2	1,663	-96.887%
2025-07-16	2.6800	2.7600	2.4300	2.5500	-1.923%	370	1,661	-96.863%
2025-07-15	2.5600	2.6900	2.5600	2.6000	-4.412%	58	1,315	-96.923%
2025-07-14	2.7400	2.7700	2.6400	2.7200	-2.158%	171	1,274	-97.059%
2025-07-11	2.8600	2.8900	2.7800	2.7800	-9.150%	55	1,167	-97.122%
2025-07-10	3.0300	3.0600	3.0300	3.0600	+5.155%	17	1,135	-97.386%
2025-07-09	2.9100	2.9100	2.9100	2.9100	+1.748%	30	1,133	-97.251%
2025-07-08	2.7800	2.8600	2.7600	2.8600	-3.051%	85	1,133	-97.203%
2025-07-07	3.0800	3.0800	2.9400	2.9500	-9.509%	26	1,120	-97.288%
2025-07-03	3.2500	3.2600	3.2500	3.2600	-4.956%	20	1,078	-97.546%
2025-07-02	3.3200	3.4700	3.3200	3.4300	-6.027%	13	1,078	-97.668%
2025-06-30	3.6500	3.6500	3.6500	3.6500	+4.585%	4	1,074	-97.808%
2025-06-27	3.5500	3.5500	3.4900	3.4900	-1.412%	3	1,071	-97.708%
2025-06-26	3.4000	3.5400	3.4000	3.5400	+7.273%	15	1,068	-97.740%
2025-06-25	3.3000	3.3000	3.3000	3.3000	-5.714%	10	1,053	-97.576%
2025-06-23	3.5300	3.5300	3.5000	3.5000	+3.858%	8	1,060	-97.714%
2025-06-20	3.3700	3.3700	3.3700	3.3700	-7.923%	6	1,068	-97.626%
2025-06-18	3.6600	3.6700	3.6600	3.6600	+0.826%	10	1,075	-97.814%
2025-06-17	3.3800	3.6300	3.3800	3.6300	+10.000%	14	1,075	-97.796%
2025-06-16	3.3000	3.3000	3.3000	3.3000	-4.348%	8	1,065	-97.576%
2025-06-13	3.4500	3.4500	3.4500	3.4500	-1.429%	10	1,057	-97.681%
2025-06-10	3.5000	3.5000	3.5000	3.5000	+1.744%	1	1,057	-97.714%
2025-06-09	3.4000	3.4400	3.3500	3.4400	-0.290%	25	1,056	-97.674%
2025-06-06	3.5200	3.5200	3.4500	3.4500	-9.686%	42	1,031	-97.681%
2025-06-05	3.8200	3.8200	3.8200	3.8200	-0.779%	1	1,011	-97.906%
2025-06-04	3.8500	3.8500	3.8500	3.8500	+3.774%	1	1,010	-97.922%
2025-06-03	3.7100	3.7100	3.7100	3.7100	+6.609%	8	1,010	-97.844%
2025-06-02	3.5900	3.6100	3.4000	3.4800	-8.421%	208	1,002	-97.701%
2025-05-29	3.8000	3.8000	3.8000	3.8000	+4.110%	3	830	-97.895%
2025-05-28	3.7000	3.7000	3.5900	3.6500	-4.700%	9	833	-97.808%
2025-05-27	3.8300	3.8300	3.8300	3.8300	+7.887%	3	832	-97.911%
2025-05-23	3.5000	3.5800	3.5000	3.5500	+0.282%	28	822	-97.746%
2025-05-22	3.2500	3.5400	3.2500	3.5400	+5.357%	28	822	-97.740%
2025-05-21	3.5000	3.5500	3.3600	3.3600	-10.160%	41	825	-97.619%
2025-05-19	3.5800	3.7400	3.5500	3.7400	-6.965%	42	812	-97.861%
2025-05-15	4.0200	4.0200	4.0200	4.0200	+3.608%	1	771	-98.010%
2025-05-13	3.9500	3.9500	3.7700	3.8800	-5.366%	78	771	-97.938%
2025-05-12	4.1500	4.1500	4.0500	4.1000	-3.529%	39	727	-98.049%
2025-05-09	4.2500	4.2500	4.2500	4.2500	-1.163%	10	717	-98.118%
2025-05-08	4.5000	4.5000	4.3000	4.3000	-5.495%	47	712	-98.140%
2025-05-07	4.6500	4.6500	4.5500	4.5500	+3.409%	20	702	-98.242%
2025-05-06	4.2000	4.4000	4.2000	4.4000	-2.222%	8	692	-98.182%
2025-05-05	4.4500	4.5000	4.4500	4.5000	+1.124%	11	687	-98.222%
2025-05-02	4.5000	4.5000	4.4500	4.4500	-7.484%	30	686	-98.202%
2025-05-01	4.8100	4.8100	4.8100	4.8100	-5.686%	1	676	-98.337%
2025-04-25	5.1000	5.1000	5.1000	5.1000	+4.723%	2	675	-98.431%
2025-04-24	4.8700	4.8700	4.8700	4.8700	+8.222%	40	675	-98.357%
2025-04-23	5.3800	5.3800	4.5000	4.5000	+0.223%	74	635	-98.222%
2025-04-22	4.4900	4.4900	4.4900	4.4900	+4.419%	1	658	-98.218%
2025-04-21	4.5300	4.5300	4.3000	4.3000	-7.328%	12	658	-98.140%
2025-04-17	4.8000	4.8000	4.6400	4.6400	-7.200%	27	651	-98.276%
2025-04-14	5.0900	5.1000	5.0000	5.0000	-1.961%	13	651	-98.400%
2025-04-11	4.7500	5.1000	4.7500	5.1000	+5.155%	64	643	-98.431%
2025-04-10	5.2200	5.2200	4.8500	4.8500	-7.619%	32	664	-98.351%
2025-04-09	5.0500	5.2500	4.8000	5.2500	-1.869%	39	639	-98.476%
2025-04-08	5.4500	5.4500	5.3000	5.3500	-9.322%	9	621	-98.505%
2025-04-07	6.3000	6.3000	5.9000	5.9000	-14.493%	23	613	-98.644%
2025-04-04	6.9500	6.9500	6.7500	6.9000	+8.661%	14	613	-98.841%
2025-04-03	6.4000	6.4000	5.9500	6.3500	+6.723%	18	610	-98.740%
2025-04-02	5.8300	5.9500	5.8300	5.9500	-2.459%	23	622	-98.655%
2025-04-01	6.0500	6.2500	6.0500	6.1000	+2.521%	9	601	-98.689%
2025-03-31	5.8000	5.9500	5.8000	5.9500	+2.410%	45	609	-98.655%
2025-03-28	5.7500	5.8100	5.7500	5.8100	+10.667%	132	615	-98.623%
2025-03-27	5.3000	5.3100	5.2500	5.2500	-3.670%	4	630	-98.476%
2025-03-26	5.5500	5.5500	5.4500	5.4500	-0.909%	61	628	-98.532%
2025-03-25	5.5000	5.5000	5.5000	5.5000	-1.786%	2	619	-98.545%
2025-03-24	5.9000	5.9000	5.5900	5.6000	-8.646%	41	617	-98.571%
2025-03-21	6.3500	6.3800	6.1300	6.1300	-2.389%	42	613	-98.695%
2025-03-19	6.2500	6.2800	6.2500	6.2800	-1.102%	3	600	-98.726%
2025-03-18	6.1500	6.3500	6.1500	6.3500	+1.600%	10	603	-98.740%
2025-03-17	6.2500	6.2500	6.2500	6.2500	+0.806%	2	611	-98.720%
2025-03-14	6.2000	6.2000	6.2000	6.2000	-1.587%	2	611	-98.710%
2025-03-12	6.1000	6.3000	6.1000	6.3000	-0.316%	8	610	-98.730%
2025-03-11	6.3000	6.3200	6.3000	6.3200	-5.672%	10	604	-98.734%
2025-03-10	6.6900	6.7000	6.6900	6.7000	+7.029%	10	601	-98.806%
2025-03-07	6.2600	6.2600	6.2600	6.2600	-5.152%	18	591	-98.722%
2025-03-06	6.3900	6.6000	6.3900	6.6000	-3.650%	33	582	-98.788%
2025-03-05	7.2500	7.2500	6.8500	6.8500	-4.596%	2	549	-98.832%
2025-03-04	7.7200	7.8000	7.1800	7.1800	-4.267%	17	549	-98.886%
2025-03-03	6.7000	7.5000	6.6000	7.5000	+7.914%	13	546	-98.933%
2025-02-28	6.9500	6.9500	6.9500	6.9500	+7.752%	8	539	-98.849%
2025-02-27	6.4500	6.4500	6.4500	6.4500	-4.444%	1	535	-98.760%
2025-02-26	6.6700	6.7500	6.6700	6.7500	+1.048%	20	536	-98.815%
2025-02-25	6.7500	6.7500	6.6800	6.6800	+7.916%	37	560	-98.802%
2025-02-24	6.1500	6.3500	6.1500	6.1900	-4.180%	5	560	-98.708%
2025-02-21	6.4000	6.4600	6.3500	6.4600	+7.667%	18	561	-98.762%
2025-02-19	6.0000	6.0000	6.0000	6.0000	0.000%	35	568	-98.667%
2025-02-18	6.0000	6.0000	6.0000	6.0000	-2.439%	1	533	-98.667%
2025-02-13	6.2000	6.2000	6.1500	6.1500	+11.818%	2	532	-98.699%
2025-02-12	5.5000	5.5000	5.5000	5.5000	-8.333%	1	532	-98.545%
2025-02-11	6.0000	6.0000	6.0000	6.0000	-1.961%	6	532	-98.667%
2025-02-10	6.1200	6.1200	6.1200	6.1200	-0.488%	6	532	-98.693%
2025-02-07	6.0900	6.1500	6.0900	6.1500	-0.162%	8	532	-98.699%
2025-02-06	6.1600	6.1600	6.1600	6.1600	-2.222%	1	535	-98.701%
2025-02-05	6.2500	6.3000	6.2500	6.3000	+29.897%	3	535	-98.730%
2025-01-31	5.1500	5.1500	4.8500	4.8500	-8.835%	52	534	-98.351%
2025-01-30	5.3200	5.3200	5.3200	5.3200	+1.721%	1	510	-98.496%
2025-01-29	5.4500	5.4500	5.2300	5.2300	-0.759%	2	510	-98.470%