Dark

TLT20270115C97
TLT Jan 15 2027 97.00 Call (TLT270115C00097000)
option OPRA

EOD

Sep 24, 2026

0.07000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0700	0.0700	0.0700	0.0700	0.000%	10	6,761	0.000%
2026-09-23	0.0700	0.0800	0.0600	0.0700	0.000%	145	6,754	0.000%
2026-09-22	0.0900	0.0900	0.0700	0.0700	0.000%	50	6,743	0.000%
2026-09-21	0.0700	0.0800	0.0700	0.0700	0.000%	6	6,744	0.000%
2026-09-18	0.0700	0.0700	0.0700	0.0700	-12.500%	1	6,743	0.000%
2026-09-17	0.0800	0.0800	0.0800	0.0800	0.000%	27	6,744	-12.500%
2026-09-16	0.0800	0.0800	0.0800	0.0800	-11.111%	3	6,744	-12.500%
2026-09-14	0.1000	0.1000	0.0900	0.0900	+28.571%	2	6,744	-22.222%
2026-09-11	0.0700	0.0700	0.0700	0.0700	-30.000%	6	6,743	0.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-28.571%	4	6,746	-30.000%
2026-09-08	0.1400	0.1400	0.1400	0.1400	0.000%	7	6,750	-50.000%
2026-09-04	0.1400	0.1400	0.1400	0.1400	0.000%	2	6,750	-50.000%
2026-09-03	0.1400	0.1400	0.1400	0.1400	0.000%	13	6,750	-50.000%
2026-09-02	0.1400	0.1400	0.1400	0.1400	+7.692%	1	6,750	-50.000%
2026-09-01	0.1300	0.1300	0.1300	0.1300	-35.000%	3	6,749	-46.154%
2026-08-27	0.1900	0.2000	0.1900	0.2000	0.000%	4	6,749	-65.000%
2026-08-26	0.1900	0.2000	0.1900	0.2000	+11.111%	20	6,749	-65.000%
2026-08-25	0.1800	0.1800	0.1800	0.1800	+38.462%	356	6,749	-61.111%
2026-08-24	0.1300	0.1400	0.1300	0.1300	+30.000%	53	6,494	-46.154%
2026-08-20	0.1000	0.1000	0.1000	0.1000	0.000%	2	6,466	-30.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	+25.000%	1	6,468	-30.000%
2026-08-18	0.0800	0.0800	0.0800	0.0800	0.000%	4	6,469	-12.500%
2026-08-17	0.0800	0.0800	0.0700	0.0800	0.000%	19	6,469	-12.500%
2026-08-14	0.0900	0.0900	0.0800	0.0800	-20.000%	156	6,477	-12.500%
2026-08-13	0.1100	0.1100	0.1000	0.1000	-9.091%	18	6,471	-30.000%
2026-08-11	0.1100	0.1100	0.1100	0.1100	0.000%	5	6,472	-36.364%
2026-08-10	0.1100	0.1100	0.1000	0.1100	0.000%	142	6,477	-36.364%
2026-08-07	0.1200	0.1200	0.1100	0.1100	-64.516%	12	6,487	-36.364%
2026-08-06	0.3100	0.3100	0.3100	0.3100	+158.333%	18	6,477	-77.419%
2026-07-31	0.1400	0.1400	0.1200	0.1200	-29.412%	7	6,477	-41.667%
2026-07-30	0.1700	0.1700	0.1600	0.1700	0.000%	16	6,476	-58.824%
2026-07-29	0.2300	0.2300	0.1600	0.1700	-22.727%	16	6,476	-58.824%
2026-07-28	0.2300	0.2300	0.2200	0.2200	-4.348%	16	6,481	-68.182%
2026-07-27	0.2300	0.2300	0.2300	0.2300	-4.167%	2	6,491	-69.565%
2026-07-24	0.2200	0.2400	0.2200	0.2400	+14.286%	4	6,492	-70.833%
2026-07-23	0.2100	0.2100	0.2100	0.2100	-8.696%	1	6,493	-66.667%
2026-07-22	0.2300	0.2300	0.2300	0.2300	0.000%	52	6,493	-69.565%
2026-07-21	0.2000	0.2300	0.2000	0.2300	+4.545%	89	6,542	-69.565%
2026-07-20	0.2200	0.2200	0.2200	0.2200	-8.333%	11	6,568	-68.182%
2026-07-17	0.2500	0.2500	0.2400	0.2400	0.000%	22	6,568	-70.833%
2026-07-15	0.2500	0.2500	0.2400	0.2400	-7.692%	2	6,550	-70.833%
2026-07-14	0.2600	0.2600	0.2600	0.2600	0.000%	40	6,549	-73.077%
2026-07-10	0.2600	0.2600	0.2600	0.2600	+4.000%	6	6,589	-73.077%
2026-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	5	6,585	-72.000%
2026-07-08	0.2700	0.2700	0.2500	0.2500	-13.793%	698	6,585	-72.000%
2026-07-07	0.3000	0.3000	0.2900	0.2900	-9.375%	1,385	7,614	-75.862%
2026-07-06	0.3000	0.3200	0.2900	0.3200	+6.667%	966	7,625	-78.125%
2026-07-02	0.3000	0.3000	0.2900	0.3000	0.000%	1,006	8,034	-76.667%
2026-07-01	0.3200	0.3200	0.3000	0.3000	-25.000%	171	8,034	-76.667%
2026-06-29	0.3800	0.4000	0.3800	0.4000	+11.111%	5	8,057	-82.500%
2026-06-26	0.3600	0.3600	0.3600	0.3600	-21.739%	3	8,055	-80.556%
2026-06-25	0.4400	0.4600	0.4400	0.4600	+4.545%	5	8,055	-84.783%
2026-06-24	0.4100	0.4400	0.4100	0.4400	+37.500%	2	8,055	-84.091%
2026-06-22	0.3100	0.3200	0.3100	0.3200	-13.514%	11	8,055	-78.125%
2026-06-18	0.3900	0.4000	0.3700	0.3700	+8.824%	108	8,222	-81.081%
2026-06-17	0.3700	0.3700	0.3400	0.3400	-12.821%	40	8,222	-79.412%
2026-06-16	0.3600	0.3900	0.3600	0.3900	+11.429%	83	8,222	-82.051%
2026-06-15	0.3800	0.3800	0.3500	0.3500	0.000%	535	8,448	-80.000%
2026-06-12	0.3500	0.3500	0.3500	0.3500	-10.256%	12	8,448	-80.000%
2026-06-11	0.3400	0.3900	0.3400	0.3900	+18.182%	6	8,448	-82.051%
2026-06-10	0.3600	0.3700	0.3300	0.3300	-13.158%	70	8,449	-78.788%
2026-06-09	0.3600	0.3900	0.3600	0.3800	+11.765%	47	8,460	-81.579%
2026-06-08	0.3600	0.3600	0.3400	0.3400	-10.526%	71	8,429	-79.412%
2026-06-04	0.3700	0.3800	0.3700	0.3800	0.000%	13	8,454	-81.579%
2026-06-03	0.4000	0.4000	0.3800	0.3800	0.000%	100	8,455	-81.579%
2026-06-01	0.3800	0.3900	0.3700	0.3800	-9.524%	15	8,555	-81.579%
2026-05-28	0.4100	0.4200	0.4100	0.4200	+5.000%	11	8,555	-83.333%
2026-05-27	0.3900	0.4000	0.3900	0.4000	-4.762%	104	8,565	-82.500%
2026-05-26	0.4200	0.4200	0.4200	0.4200	+10.526%	100	8,640	-83.333%
2026-05-22	0.3700	0.3800	0.3700	0.3800	-5.000%	11	8,665	-81.579%
2026-05-20	0.4000	0.4000	0.4000	0.4000	+11.111%	3	8,666	-82.500%
2026-05-19	0.3800	0.3800	0.3600	0.3600	-10.000%	500	8,693	-80.556%
2026-05-18	0.4200	0.4200	0.4000	0.4000	-4.762%	222	8,693	-82.500%
2026-05-15	0.3900	0.4200	0.3900	0.4200	-6.667%	56	8,693	-83.333%
2026-05-14	0.4500	0.4500	0.4500	0.4500	+7.143%	41	8,940	-84.444%
2026-05-13	0.4300	0.4300	0.4200	0.4200	+2.439%	2	8,899	-83.333%
2026-05-12	0.4300	0.4300	0.4100	0.4100	-16.327%	4	8,899	-82.927%
2026-05-11	0.4900	0.4900	0.4900	0.4900	-7.547%	14	8,899	-85.714%
2026-05-08	0.5300	0.5500	0.5200	0.5300	-1.852%	141	8,899	-86.792%
2026-05-07	0.5500	0.5500	0.5400	0.5400	-6.897%	21	8,864	-87.037%
2026-05-06	0.5700	0.5800	0.5700	0.5800	+16.000%	3	8,877	-87.931%
2026-05-05	0.4900	0.5000	0.4900	0.5000	+6.383%	7	8,874	-86.000%
2026-05-04	0.4700	0.4700	0.4700	0.4700	-9.615%	5	8,878	-85.106%
2026-05-01	0.5200	0.5200	0.5000	0.5200	+6.122%	16	8,898	-86.538%
2026-04-30	0.5200	0.5200	0.4900	0.4900	-3.922%	31	8,898	-85.714%
2026-04-29	0.5100	0.5100	0.5000	0.5100	-7.273%	161	8,915	-86.275%
2026-04-27	0.5500	0.5500	0.5500	0.5500	-11.290%	15	8,943	-87.273%
2026-04-24	0.6000	0.6200	0.6000	0.6200	+3.333%	4	8,958	-88.710%
2026-04-23	0.6200	0.6200	0.6000	0.6000	-7.692%	11	8,959	-88.333%
2026-04-22	0.6800	0.6800	0.6500	0.6500	-1.515%	56	8,967	-89.231%
2026-04-21	0.6700	0.6700	0.6500	0.6600	+3.125%	306	9,204	-89.394%
2026-04-20	0.6500	0.6600	0.6400	0.6400	-8.571%	204	9,204	-89.063%
2026-04-17	0.6800	0.7000	0.6700	0.7000	+16.667%	13	9,404	-90.000%
2026-04-16	0.6500	0.6500	0.5900	0.6000	-7.692%	1,119	9,394	-88.333%
2026-04-15	0.6700	0.6700	0.6500	0.6500	-7.143%	113	9,430	-89.231%
2026-04-14	0.6700	0.7000	0.6700	0.7000	+9.375%	151	9,354	-90.000%
2026-04-13	0.6500	0.6800	0.6400	0.6400	-5.882%	627	9,315	-89.063%
2026-04-10	0.6900	0.6900	0.6800	0.6800	-8.108%	100	9,402	-89.706%
2026-04-09	0.7200	0.7700	0.7200	0.7400	-12.941%	545	9,388	-90.541%
2026-04-08	0.8500	0.8500	0.8500	0.8500	+1.190%	1	9,614	-91.765%
2026-04-06	0.8500	0.8500	0.8400	0.8400	-5.618%	7	9,615	-91.667%
2026-04-02	0.8800	0.8900	0.8800	0.8900	+4.706%	26	9,609	-92.135%
2026-04-01	0.8800	0.8800	0.8400	0.8500	-10.526%	109	9,609	-91.765%
2026-03-31	1.0000	1.0000	0.9500	0.9500	-6.863%	217	9,607	-92.632%
2026-03-30	1.0400	1.0400	1.0200	1.0200	-1.923%	11	9,519	-93.137%
2026-03-26	1.0400	1.0400	1.0400	1.0400	-6.306%	5	9,513	-93.269%
2026-03-25	1.1100	1.1100	1.1100	1.1100	+6.731%	1	9,533	-93.694%
2026-03-24	0.9700	1.0400	0.9600	1.0400	-1.887%	18	9,533	-93.269%
2026-03-23	1.0400	1.0800	1.0300	1.0600	-1.852%	198	9,532	-93.396%
2026-03-20	1.1400	1.1400	1.0500	1.0800	-8.475%	75	9,629	-93.519%
2026-03-19	1.1800	1.1900	1.1800	1.1800	+8.257%	23	9,611	-94.068%
2026-03-18	1.1800	1.1800	1.0800	1.0900	-7.627%	23	9,629	-93.578%
2026-03-17	1.1700	1.1900	1.1500	1.1800	0.000%	436	9,611	-94.068%
2026-03-16	1.2200	1.2600	1.1800	1.1800	+1.724%	162	9,535	-94.068%
2026-03-13	1.2500	1.3000	1.1400	1.1600	-7.937%	64	9,404	-93.966%
2026-03-12	1.2800	1.2800	1.2400	1.2600	+0.800%	402	9,394	-94.444%
2026-03-11	1.2300	1.2500	1.2300	1.2500	-6.716%	200	9,733	-94.400%
2026-03-10	1.3400	1.3400	1.3400	1.3400	-8.844%	5	9,734	-94.776%
2026-03-09	1.3800	1.5000	1.3800	1.4700	+8.889%	160	9,739	-95.238%
2026-03-06	1.2900	1.3900	1.2600	1.3500	+1.504%	9	9,990	-94.815%
2026-03-05	1.2300	1.3700	1.2300	1.3300	-0.746%	167	9,988	-94.737%
2026-03-04	1.3800	1.4200	1.3400	1.3400	-14.650%	32	9,945	-94.776%
2026-03-03	1.4000	1.5700	1.4000	1.5700	+3.974%	36	9,943	-95.541%
2026-03-02	1.6100	1.6100	1.4600	1.5100	-16.111%	157	9,940	-95.364%
2026-02-27	1.8200	1.8200	1.8000	1.8000	+13.924%	4	9,918	-96.111%
2026-02-25	1.5600	1.5800	1.5600	1.5800	-4.819%	517	9,935	-95.570%
2026-02-24	1.7200	1.7200	1.6400	1.6600	-2.353%	5	9,935	-95.783%
2026-02-23	1.6000	1.7100	1.5200	1.7000	+6.918%	810	9,937	-95.882%
2026-02-20	1.5900	1.6100	1.5200	1.5900	-11.667%	73	10,173	-95.597%
2026-02-19	1.7300	1.8000	1.7200	1.8000	+1.695%	513	10,149	-96.111%
2026-02-18	1.8200	1.8500	1.7200	1.7700	-7.330%	482	9,828	-96.045%
2026-02-17	1.9400	2.0000	1.8900	1.9100	+3.243%	887	10,110	-96.335%
2026-02-13	1.8600	1.8900	1.8500	1.8500	+4.520%	16	9,872	-96.216%
2026-02-12	1.4800	1.7700	1.4700	1.7700	+26.429%	99	9,872	-96.045%
2026-02-11	1.3800	1.4000	1.3800	1.4000	-4.110%	15	10,116	-95.000%
2026-02-10	1.5000	1.5100	1.4600	1.4600	+8.955%	88	10,118	-95.205%
2026-02-06	1.3500	1.3500	1.3400	1.3400	+0.752%	179	10,115	-94.776%
2026-02-05	1.1400	1.3300	1.1400	1.3300	+23.148%	123	9,941	-94.737%
2026-02-04	1.0800	1.0800	1.0800	1.0800	0.000%	23	9,941	-93.519%
2026-02-03	1.0300	1.0800	1.0300	1.0800	-1.818%	503	9,926	-93.519%
2026-02-02	1.1400	1.1400	1.1000	1.1000	-4.348%	3	10,140	-93.636%
2026-01-30	1.1500	1.1900	1.1300	1.1500	-8.000%	316	10,140	-93.913%
2026-01-29	1.1300	1.2500	1.1300	1.2500	+5.932%	7	10,138	-94.400%
2026-01-28	1.1200	1.2000	1.1200	1.1800	0.000%	277	10,589	-94.068%
2026-01-27	1.2700	1.2700	1.1800	1.1800	-5.600%	281	10,806	-94.068%
2026-01-26	1.2900	1.2900	1.2500	1.2500	+3.306%	265	10,546	-94.400%
2026-01-23	1.1800	1.2100	1.1800	1.2100	+7.080%	68	10,332	-94.215%
2026-01-22	1.1000	1.1300	1.1000	1.1300	-3.419%	13	10,366	-93.805%
2026-01-21	1.1200	1.1700	1.1000	1.1700	+0.862%	59	10,371	-94.017%
2026-01-20	1.1600	1.1700	1.1500	1.1600	-12.782%	30	10,377	-93.966%
2026-01-16	1.3300	1.3300	1.3300	1.3300	-2.920%	3	10,377	-94.737%
2026-01-14	1.3500	1.4100	1.3500	1.3700	+7.874%	71	10,377	-94.891%
2026-01-12	1.2400	1.2700	1.2300	1.2700	-3.788%	24	10,414	-94.488%
2026-01-09	1.3200	1.3200	1.3200	1.3200	-4.348%	40	10,426	-94.697%
2026-01-07	1.3500	1.4000	1.3500	1.3800	+13.115%	18	10,466	-94.928%
2026-01-06	1.2300	1.2300	1.2200	1.2200	-7.576%	3	10,470	-94.262%
2026-01-05	1.3200	1.3200	1.3200	1.3200	+3.125%	3	10,471	-94.697%
2026-01-02	1.3000	1.3000	1.2700	1.2800	+5.785%	6	10,471	-94.531%
2025-12-31	1.0500	1.3100	1.0500	1.2100	-10.370%	108	10,503	-94.215%
2025-12-30	1.3600	1.3600	1.3500	1.3500	-4.255%	6	10,503	-94.815%
2025-12-29	1.4000	1.4100	1.3000	1.4100	+4.444%	7,500	10,499	-95.035%
2025-12-26	1.5200	1.5500	1.3500	1.3500	-6.897%	80	14,063	-94.815%
2025-12-24	1.4500	1.4500	1.4500	1.4500	+0.694%	3	14,055	-95.172%
2025-12-23	1.4400	1.4600	1.4300	1.4400	0.000%	63	14,055	-95.139%
2025-12-22	1.4800	1.4800	1.4000	1.4400	-4.636%	90	13,998	-95.139%
2025-12-19	1.5300	1.5600	1.5000	1.5100	-9.581%	381	14,028	-95.364%
2025-12-18	1.6500	1.6700	1.6500	1.6700	+7.742%	133	13,690	-95.808%
2025-12-17	1.5300	1.5500	1.5000	1.5500	+0.649%	7,189	13,557	-95.484%
2025-12-16	1.5600	1.5600	1.5400	1.5400	+0.654%	215	8,433	-95.455%
2025-12-15	1.5300	1.5300	1.5300	1.5300	0.000%	1	8,437	-95.425%
2025-12-12	1.5600	1.5600	1.5300	1.5300	-17.742%	1,072	8,438	-95.425%
2025-12-11	2.0400	2.0400	1.8300	1.8600	-6.061%	127	7,437	-96.237%
2025-12-10	1.9800	1.9800	1.9800	1.9800	+3.665%	1	7,312	-96.465%
2025-12-09	1.9100	1.9100	1.9100	1.9100	+4.945%	3	7,312	-96.335%
2025-12-08	1.8200	1.8200	1.8200	1.8200	-10.345%	5	7,315	-96.154%
2025-12-05	2.0800	2.0800	2.0300	2.0300	-4.245%	196	7,313	-96.552%
2025-12-04	2.2000	2.2100	2.1200	2.1200	-3.636%	1,128	7,219	-96.698%
2025-12-03	2.2200	2.2200	2.2000	2.2000	-0.901%	231	6,511	-96.818%
2025-12-02	2.1300	2.2200	2.1200	2.2200	+0.452%	1,070	6,460	-96.847%
2025-12-01	2.2600	2.2600	2.2000	2.2100	-13.333%	110	5,953	-96.833%
2025-11-28	2.6500	2.6500	2.4900	2.5500	-5.204%	55	5,905	-97.255%
2025-11-25	2.7300	2.7400	2.6800	2.6900	+5.490%	174	5,854	-97.398%
2025-11-24	2.6000	2.6400	2.5500	2.5500	-3.774%	155	5,791	-97.255%
2025-11-21	2.6000	2.6500	2.6000	2.6500	+3.922%	2	5,690	-97.358%
2025-11-20	2.5300	2.5500	2.4700	2.5500	+0.394%	37	5,691	-97.255%
2025-11-19	2.5300	2.5400	2.4000	2.5400	+3.252%	107	5,692	-97.244%
2025-11-18	2.5200	2.5500	2.4500	2.4600	0.000%	265	5,682	-97.154%
2025-11-17	2.4500	2.5300	2.3700	2.4600	+2.500%	96	5,655	-97.154%
2025-11-14	2.5500	2.5500	2.3800	2.4000	-5.138%	214	5,651	-97.083%
2025-11-13	2.6800	2.7500	2.5300	2.5300	-6.296%	191	5,497	-97.233%
2025-11-12	2.7900	2.8300	2.6700	2.7000	-2.878%	14	5,480	-97.407%
2025-11-11	2.7800	2.7800	2.7800	2.7800	+4.120%	3	5,482	-97.482%
2025-11-10	2.6700	2.6700	2.6700	2.6700	-4.643%	4	5,485	-97.378%
2025-11-07	2.8000	2.8000	2.8000	2.8000	-0.709%	3	5,481	-97.500%
2025-11-06	2.8200	2.8200	2.8200	2.8200	+11.462%	2	5,481	-97.518%
2025-11-05	2.7400	2.7400	2.5000	2.5300	-12.759%	477	5,479	-97.233%
2025-11-04	2.9300	2.9400	2.9000	2.9000	+3.203%	216	5,528	-97.586%
2025-11-03	2.9400	2.9400	2.7700	2.8100	-9.355%	658	4,890	-97.509%
2025-10-30	3.1500	3.1500	3.1000	3.1000	-11.429%	888	4,890	-97.742%
2025-10-29	3.5800	3.5800	3.5000	3.5000	-2.778%	322	5,120	-98.000%
2025-10-28	3.6800	3.7000	3.6000	3.6000	+0.840%	22	4,819	-98.056%
2025-10-27	3.5000	3.5700	3.4300	3.5700	-0.833%	27	4,835	-98.039%
2025-10-24	3.6000	3.6000	3.6000	3.6000	-1.639%	588	4,835	-98.056%
2025-10-23	3.6600	3.6600	3.6600	3.6600	-3.684%	3	4,268	-98.087%
2025-10-22	3.8000	3.9000	3.7500	3.8000	+0.796%	503	4,271	-98.158%
2025-10-21	3.7000	3.8000	3.7000	3.7700	+5.014%	81	3,868	-98.143%
2025-10-20	3.4900	3.5900	3.4900	3.5900	+4.971%	5	3,801	-98.050%
2025-10-17	3.3800	3.5000	3.3800	3.4200	-5.000%	663	3,800	-97.953%
2025-10-16	3.7000	3.7000	3.6000	3.6000	+14.286%	53	3,177	-98.056%
2025-10-14	3.1000	3.1500	3.1000	3.1500	+3.279%	2	3,149	-97.778%
2025-10-13	3.0500	3.0500	3.0500	3.0500	+3.041%	20	3,148	-97.705%
2025-10-10	2.9600	2.9600	2.9600	2.9600	+5.714%	2	3,136	-97.635%
2025-10-09	2.8000	2.8000	2.8000	2.8000	-1.408%	1	3,134	-97.500%
2025-10-08	2.8400	2.8400	2.8400	2.8400	+13.147%	1	3,134	-97.535%
2025-10-06	2.5100	2.5100	2.5100	2.5100	-7.380%	4	3,134	-97.211%
2025-10-03	2.6800	2.7100	2.6800	2.7100	-4.240%	25	3,136	-97.417%
2025-09-29	2.8300	2.8300	2.8300	2.8300	+6.792%	4	3,127	-97.527%
2025-09-25	2.6200	2.6500	2.5700	2.6500	+0.379%	161	3,123	-97.358%
2025-09-24	2.6200	2.6400	2.6200	2.6400	-2.222%	201	3,088	-97.348%
2025-09-23	2.7000	2.7000	2.7000	2.7000	+7.570%	1	3,087	-97.407%
2025-09-22	2.5300	2.5900	2.4900	2.5100	-7.037%	437	3,088	-97.211%
2025-09-19	2.7000	2.7000	2.7000	2.7000	-1.818%	40	3,291	-97.407%
2025-09-18	2.7800	2.7800	2.6600	2.7500	-15.385%	8	3,275	-97.455%
2025-09-17	3.3900	3.3900	3.2500	3.2500	-0.307%	26	3,277	-97.846%
2025-09-16	3.2300	3.3300	3.2000	3.2600	-1.212%	464	3,264	-97.853%
2025-09-15	3.2500	3.3000	3.2000	3.3000	+7.143%	17	3,179	-97.879%
2025-09-12	3.0800	3.0800	3.0800	3.0800	-4.938%	2	3,181	-97.727%
2025-09-11	3.2500	3.3000	3.2400	3.2400	+1.250%	6	3,179	-97.840%
2025-09-10	3.0500	3.2000	3.0500	3.2000	+8.844%	22	3,178	-97.813%
2025-09-09	2.9400	2.9400	2.9400	2.9400	-6.369%	1	3,190	-97.619%
2025-09-08	2.9500	3.1400	2.9500	3.1400	+9.408%	116	3,189	-97.771%
2025-09-05	2.8800	2.8800	2.8700	2.8700	+12.549%	2	3,250	-97.561%
2025-09-04	2.4700	2.5500	2.4700	2.5500	+6.250%	707	3,250	-97.255%
2025-09-03	2.2800	2.4500	2.2700	2.4000	+9.091%	215	2,575	-97.083%
2025-09-02	2.1800	2.2300	2.1600	2.2000	-1.345%	597	2,385	-96.818%
2025-08-29	2.2300	2.2300	2.2300	2.2300	-7.083%	100	1,766	-96.861%
2025-08-28	2.3700	2.4000	2.3700	2.4000	+3.448%	20	1,766	-97.083%
2025-08-27	2.2300	2.3200	2.2300	2.3200	-4.527%	138	1,756	-96.983%
2025-08-25	2.4100	2.4400	2.3600	2.4300	-5.814%	120	1,742	-97.119%
2025-08-22	2.5000	2.6300	2.5000	2.5800	+3.614%	21	1,701	-97.287%
2025-08-21	2.4800	2.5000	2.4800	2.4900	-1.190%	21	1,686	-97.189%
2025-08-20	2.5200	2.5200	2.5200	2.5200	-3.817%	3	1,685	-97.222%
2025-08-19	2.5100	2.6200	2.5100	2.6200	+7.377%	11	1,683	-97.328%
2025-08-18	2.4300	2.4400	2.4300	2.4400	-2.400%	40	1,693	-97.131%
2025-08-15	2.3800	2.5000	2.3800	2.5000	-3.846%	4	1,693	-97.200%
2025-08-14	2.6000	2.6000	2.6000	2.6000	-6.810%	1	1,691	-97.308%
2025-08-13	2.8000	2.8200	2.7900	2.7900	+5.682%	56	1,692	-97.491%
2025-08-12	2.6400	2.6400	2.6400	2.6400	-2.222%	1	1,636	-97.348%
2025-08-08	2.8200	2.8200	2.7000	2.7000	-8.784%	2	1,636	-97.407%
2025-08-07	2.9600	2.9600	2.9600	2.9600	0.000%	2	1,636	-97.635%
2025-08-06	2.9600	2.9600	2.9600	2.9600	-1.333%	33	1,636	-97.635%
2025-08-04	3.0000	3.0000	3.0000	3.0000	+2.389%	1	1,614	-97.667%
2025-08-01	2.9300	2.9300	2.9300	2.9300	+2.807%	1	1,615	-97.611%
2025-07-31	2.8500	2.8500	2.8500	2.8500	+5.556%	1	1,614	-97.544%
2025-07-30	2.7000	2.7000	2.7000	2.7000	+2.273%	5	1,614	-97.407%
2025-07-29	2.6000	2.6400	2.6000	2.6400	+7.317%	9	1,609	-97.348%
2025-07-28	2.5600	2.5600	2.4600	2.4600	-3.529%	22	1,609	-97.154%
2025-07-25	2.5200	2.5500	2.5200	2.5500	+1.594%	20	1,607	-97.255%
2025-07-24	2.5100	2.5100	2.5100	2.5100	+0.400%	2	1,587	-97.211%
2025-07-23	2.5600	2.5600	2.5000	2.5000	-9.091%	5	1,585	-97.200%
2025-07-22	2.5600	2.7500	2.5500	2.7500	+5.769%	41	1,581	-97.455%
2025-07-21	2.6000	2.6100	2.6000	2.6000	+8.787%	301	1,571	-97.308%
2025-07-18	2.4000	2.4000	2.3800	2.3900	+2.575%	131	1,350	-97.071%
2025-07-17	2.4800	2.4800	2.3300	2.3300	+0.431%	15	1,219	-96.996%
2025-07-16	2.4500	2.5200	2.3100	2.3200	-2.929%	263	1,210	-96.983%
2025-07-15	2.3600	2.4400	2.3600	2.3900	-5.534%	118	1,031	-97.071%
2025-07-14	2.5200	2.5500	2.4900	2.5300	-4.528%	184	965	-97.233%
2025-07-11	2.6400	2.6800	2.6400	2.6500	-6.028%	27	843	-97.358%
2025-07-10	2.8000	2.8200	2.8000	2.8200	+4.444%	20	844	-97.518%
2025-07-09	2.7100	2.7100	2.7000	2.7000	+3.448%	36	845	-97.407%
2025-07-08	2.6400	2.6400	2.5100	2.6100	-3.690%	206	810	-97.318%
2025-07-07	2.7500	2.7500	2.7100	2.7100	-11.726%	13	682	-97.417%
2025-07-03	3.1400	3.1400	3.0700	3.0700	-2.540%	11	684	-97.720%
2025-07-02	3.1700	3.1900	3.1500	3.1500	-7.353%	24	684	-97.778%
2025-07-01	3.4500	3.4500	3.4000	3.4000	+4.615%	4	661	-97.941%
2025-06-30	3.2200	3.2500	3.2200	3.2500	-0.612%	3	661	-97.846%
2025-06-27	3.2700	3.2700	3.2700	3.2700	+2.188%	7	664	-97.859%
2025-06-24	3.2000	3.2000	3.2000	3.2000	+1.266%	5	664	-97.813%
2025-06-23	3.2800	3.3000	3.1600	3.1600	+0.317%	34	664	-97.785%
2025-06-20	3.1000	3.1800	3.1000	3.1500	-1.563%	128	664	-97.778%
2025-06-18	3.2800	3.3200	3.2000	3.2000	+2.564%	11	723	-97.813%
2025-06-16	3.1500	3.1500	3.1200	3.1200	-4.000%	21	723	-97.756%
2025-06-13	3.4500	3.4500	3.2500	3.2500	-8.708%	12	714	-97.846%
2025-06-12	3.5600	3.5600	3.5600	3.5600	+7.229%	1	714	-98.034%
2025-06-11	3.3200	3.3200	3.3200	3.3200	-5.682%	1	714	-97.892%
2025-06-05	3.6500	3.6500	3.5100	3.5200	-3.825%	22	713	-98.011%
2025-06-04	3.5000	3.6600	3.5000	3.6600	+12.270%	20	717	-98.087%
2025-06-03	3.2600	3.2600	3.2600	3.2600	-0.610%	20	717	-97.853%
2025-06-02	3.2800	3.2800	3.2800	3.2800	-8.889%	5	717	-97.866%
2025-05-29	3.5000	3.6000	3.5000	3.6000	+2.857%	38	722	-98.056%
2025-05-27	3.5500	3.5500	3.5000	3.5000	+7.692%	218	725	-98.000%
2025-05-23	3.2500	3.2500	3.2500	3.2500	+3.175%	40	725	-97.846%
2025-05-22	3.1000	3.1500	3.0800	3.1500	-4.255%	120	725	-97.778%
2025-05-21	3.3100	3.3800	3.2600	3.2900	-4.638%	12	620	-97.872%
2025-05-20	3.4000	3.4500	3.4000	3.4500	-1.709%	15	613	-97.971%
2025-05-19	3.3700	3.5100	3.3700	3.5100	-8.831%	3	603	-98.006%
2025-05-16	3.9100	3.9100	3.7500	3.8500	+1.316%	18	601	-98.182%
2025-05-15	3.8000	3.8000	3.8000	3.8000	+6.742%	2	597	-98.158%
2025-05-14	3.5600	3.5600	3.5600	3.5600	-2.732%	1	595	-98.034%
2025-05-13	3.6000	3.6700	3.6000	3.6600	-3.684%	71	596	-98.087%
2025-05-12	3.8500	3.8500	3.8000	3.8000	-11.628%	2	525	-98.158%
2025-05-08	4.3000	4.3000	4.3000	4.3000	0.000%	1	525	-98.372%
2025-05-07	4.3000	4.3000	4.3000	4.3000	+4.878%	1	524	-98.372%
2025-05-06	3.9300	4.1000	3.9300	4.1000	+1.235%	12	525	-98.293%
2025-05-05	4.0500	4.0500	4.0500	4.0500	-3.110%	6	523	-98.272%
2025-05-02	4.0500	4.1800	4.0500	4.1800	-13.278%	6	521	-98.325%
2025-04-25	4.9100	4.9100	4.7800	4.8200	+4.555%	12	522	-98.548%
2025-04-24	4.5000	4.6100	4.5000	4.6100	+12.439%	7	518	-98.482%
2025-04-21	4.1200	4.1200	4.0500	4.1000	-7.865%	7	518	-98.293%
2025-04-17	4.5500	4.6400	4.4500	4.4500	-3.471%	26	529	-98.427%
2025-04-16	4.5800	4.6100	4.5000	4.6100	-4.555%	25	529	-98.482%
2025-04-15	4.7200	4.8300	4.7200	4.8300	+0.625%	7	523	-98.551%
2025-04-14	4.6800	4.8000	4.6700	4.8000	0.000%	35	523	-98.542%
2025-04-11	4.8000	4.8000	4.8000	4.8000	+2.128%	4	508	-98.542%
2025-04-10	4.8400	4.8400	4.7000	4.7000	+4.444%	12	508	-98.511%
2025-04-09	4.6000	4.8000	4.4500	4.5000	-7.216%	21	509	-98.444%
2025-04-08	5.1500	5.1500	4.8500	4.8500	-9.346%	11	511	-98.557%
2025-04-07	5.9400	5.9400	5.3500	5.3500	-17.692%	10	501	-98.692%
2025-04-04	6.6500	6.6900	6.2000	6.5000	+10.169%	52	493	-98.923%
2025-04-03	6.1000	6.1000	5.9000	5.9000	+7.273%	3	500	-98.814%
2025-03-31	5.4000	5.5000	5.3500	5.5000	+1.664%	51	497	-98.727%
2025-03-28	5.3300	5.4700	5.3300	5.4100	+6.078%	60	548	-98.706%
2025-03-27	5.1000	5.1000	5.1000	5.1000	-7.273%	1	518	-98.627%
2025-03-25	5.5000	5.5000	5.5000	5.5000	+3.189%	2	517	-98.727%
2025-03-24	5.3500	5.3500	5.3300	5.3300	-12.046%	3	516	-98.687%
2025-03-20	6.0500	6.0600	6.0500	6.0600	+5.391%	6	515	-98.845%
2025-03-13	5.7500	5.7500	5.7500	5.7500	-2.044%	1	521	-98.783%
2025-03-07	5.9100	5.9200	5.8400	5.8700	+3.894%	10	521	-98.807%
2025-03-06	5.6500	5.6500	5.6500	5.6500	-15.672%	1	526	-98.761%
2025-03-05	6.8300	6.8300	6.7000	6.7000	-9.825%	2	526	-98.955%
2025-03-04	7.4300	7.4300	7.4300	7.4300	+2.766%	2	524	-99.058%
2025-03-03	7.2300	7.2300	7.2300	7.2300	+12.969%	1	522	-99.032%
2025-02-28	6.4000	6.4000	6.4000	6.4000	+1.426%	2	523	-98.906%
2025-02-27	6.3100	6.3100	6.3100	6.3100	-1.406%	1	523	-98.891%
2025-02-26	6.3100	6.4500	6.3100	6.4000	+2.400%	5	522	-98.906%
2025-02-25	6.4400	6.4500	6.2500	6.2500	+5.042%	4	522	-98.880%
2025-02-24	5.9500	5.9500	5.9000	5.9500	-4.800%	10	522	-98.824%
2025-02-21	6.2400	6.2500	6.2400	6.2500	+7.759%	24	522	-98.880%
2025-02-20	5.8000	5.8000	5.8000	5.8000	+2.655%	1	533	-98.793%
2025-02-19	5.6700	5.6700	5.6500	5.6500	-1.396%	2	533	-98.761%
2025-02-18	5.8800	5.8800	5.7300	5.7300	-7.431%	2	531	-98.778%
2025-02-14	6.1900	6.1900	6.1900	6.1900	+4.915%	2	528	-98.869%
2025-02-13	5.7500	5.9500	5.7100	5.9000	+15.460%	36	528	-98.814%
2025-02-12	5.2300	5.2300	5.1100	5.1100	-10.976%	19	498	-98.630%
2025-02-11	5.8000	5.8000	5.6600	5.7400	-5.124%	18	480	-98.780%
2025-02-10	6.0500	6.0500	6.0000	6.0500	+2.542%	16	463	-98.843%
2025-02-07	5.7500	5.9000	5.7500	5.9000	-4.531%	8	447	-98.814%
2025-02-06	6.1800	6.1800	6.1800	6.1800	+3.000%	10	446	-98.867%
2025-02-05	6.0500	6.0500	6.0000	6.0000	+16.505%	4	436	-98.833%
2025-02-04	5.1500	5.1500	5.1500	5.1500	+7.292%	1	433	-98.641%
2025-02-03	5.3300	5.3300	4.8000	4.8000	-2.041%	5	433	-98.542%
2025-01-31	4.9000	4.9000	4.9000	4.9000	-1.804%	2	428	-98.571%
2025-01-29	4.9900	4.9900	4.9900	4.9900	-1.188%	1	428	-98.597%
2025-01-28	5.0500	5.0500	5.0500	5.0500	+7.447%	1	428	-98.614%
2025-01-23	4.7000	4.7000	4.7000	4.7000	-3.885%	1	428	-98.511%
2025-01-22	4.8900	4.8900	4.8900	4.8900	-3.168%	1	428	-98.569%
2025-01-21	5.0500	5.0500	5.0500	5.0500	+3.909%	1	427	-98.614%
2025-01-17	4.8600	4.8600	4.8600	4.8600	-2.800%	2	427	-98.560%
2025-01-16	4.7700	5.0000	4.7700	5.0000	+6.383%	16	427	-98.600%
2025-01-08	4.7000	4.7000	4.7000	4.7000	+1.075%	1	424	-98.511%
2025-01-07	4.7500	4.7500	4.6500	4.6500	-12.594%	10	424	-98.495%
2024-12-31	5.5500	5.5500	5.2800	5.3200	+0.377%	26	440	-98.684%
2024-12-27	5.3500	5.3500	5.3000	5.3000	-5.357%	4	440	-98.679%
2024-12-26	5.5000	5.6000	5.5000	5.6000	+0.719%	5	438	-98.750%
2024-12-23	5.7000	5.7000	5.5600	5.5600	-5.763%	4	435	-98.741%
2024-12-20	5.9000	5.9000	5.9000	5.9000	-13.490%	1	431	-98.814%
2024-12-17	6.8200	6.8200	6.8200	6.8200	+1.037%	1	431	-98.974%
2024-12-16	6.7500	6.7500	6.7500	6.7500	+0.596%	2	428	-98.963%
2024-12-13	6.7100	6.7100	6.7100	6.7100	-2.754%	2	428	-98.957%
2024-12-12	6.9500	7.0500	6.9000	6.9000	-4.564%	12	428	-98.986%