Dark

TLT20270115C98
TLT Jan 15 2027 98.00 Call (TLT270115C00098000)
option OPRA

EOD

Sep 24, 2026

0.07000.000%(0.0000)100

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%	100	10,919	0.000%
2026-09-23	0.0600	0.0700	0.0600	0.0700	-12.500%	166	11,019	0.000%
2026-09-22	0.0800	0.0800	0.0800	0.0800	+14.286%	2	10,919	-12.500%
2026-09-21	0.0700	0.0700	0.0700	0.0700	0.000%	1	10,917	0.000%
2026-09-18	0.0700	0.0700	0.0700	0.0700	0.000%	4	10,917	0.000%
2026-09-17	0.0700	0.0700	0.0700	0.0700	-22.222%	14	10,917	0.000%
2026-09-16	0.0900	0.0900	0.0900	0.0900	0.000%	12	10,917	-22.222%
2026-09-14	0.0900	0.0900	0.0900	0.0900	+28.571%	53	10,905	-22.222%
2026-09-11	0.0700	0.0700	0.0700	0.0700	0.000%	5	10,852	0.000%
2026-09-10	0.0700	0.0700	0.0700	0.0700	-36.364%	205	10,857	0.000%
2026-09-09	0.1100	0.1100	0.1100	0.1100	-15.385%	1	11,052	-36.364%
2026-09-08	0.1300	0.1300	0.1300	0.1300	+8.333%	6	11,053	-46.154%
2026-09-02	0.1300	0.1300	0.1200	0.1200	-7.692%	2	11,053	-41.667%
2026-09-01	0.1200	0.1300	0.1200	0.1300	+8.333%	100	11,053	-46.154%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-7.692%	1	11,152	-41.667%
2026-08-28	0.1700	0.1700	0.1300	0.1300	-31.579%	37	11,152	-46.154%
2026-08-26	0.1800	0.1900	0.1800	0.1900	+46.154%	11	11,122	-63.158%
2026-08-25	0.1300	0.1300	0.1300	0.1300	+8.333%	1	11,122	-46.154%
2026-08-24	0.1200	0.1300	0.1200	0.1200	+20.000%	17	11,123	-41.667%
2026-08-21	0.1000	0.1000	0.1000	0.1000	-9.091%	2	11,123	-30.000%
2026-08-20	0.0900	0.1100	0.0900	0.1100	+22.222%	12	11,125	-36.364%
2026-08-19	0.0900	0.0900	0.0900	0.0900	+12.500%	107	11,125	-22.222%
2026-08-18	0.0800	0.0800	0.0800	0.0800	+14.286%	200	11,232	-12.500%
2026-08-17	0.0700	0.0700	0.0700	0.0700	0.000%	5	11,099	0.000%
2026-08-14	0.0800	0.0800	0.0700	0.0700	-22.222%	8	11,103	0.000%
2026-08-12	0.0900	0.0900	0.0900	0.0900	0.000%	2	11,099	-22.222%
2026-08-10	0.0900	0.0900	0.0900	0.0900	-10.000%	8	11,098	-22.222%
2026-08-06	0.1000	0.1000	0.1000	0.1000	-16.667%	2	11,107	-30.000%
2026-08-04	0.1100	0.1200	0.1100	0.1200	0.000%	5	11,106	-41.667%
2026-08-03	0.1000	0.1200	0.1000	0.1200	+20.000%	12	11,109	-41.667%
2026-07-31	0.1100	0.1100	0.1000	0.1000	-23.077%	63	11,114	-30.000%
2026-07-30	0.1400	0.1400	0.1300	0.1300	-31.579%	10	11,053	-46.154%
2026-07-29	0.1900	0.1900	0.1900	0.1900	0.000%	2	11,053	-63.158%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-9.524%	1	11,053	-63.158%
2026-07-23	0.1900	0.2100	0.1900	0.2100	+5.000%	8	11,052	-66.667%
2026-07-22	0.2000	0.2000	0.2000	0.2000	+5.263%	492	11,052	-65.000%
2026-07-21	0.1900	0.1900	0.1900	0.1900	+5.556%	14	11,544	-63.158%
2026-07-20	0.1800	0.1800	0.1800	0.1800	-18.182%	2	11,544	-61.111%
2026-07-17	0.2300	0.2300	0.2200	0.2200	+10.000%	10	11,543	-68.182%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-9.091%	174	11,543	-65.000%
2026-07-15	0.2100	0.2200	0.2100	0.2200	-4.348%	245	11,592	-68.182%
2026-07-10	0.2200	0.2300	0.2200	0.2300	-4.167%	51	11,749	-69.565%
2026-07-09	0.2300	0.2400	0.2200	0.2400	+4.348%	13	11,748	-70.833%
2026-07-08	0.2400	0.2400	0.2300	0.2300	-11.538%	37	11,751	-69.565%
2026-07-07	0.2600	0.2600	0.2600	0.2600	-7.143%	609	11,749	-73.077%
2026-07-06	0.2700	0.2800	0.2600	0.2800	+7.692%	1,071	11,933	-75.000%
2026-07-02	0.2700	0.2700	0.2600	0.2600	-3.704%	438	12,156	-73.077%
2026-07-01	0.2900	0.2900	0.2700	0.2700	-12.903%	901	12,156	-74.074%
2026-06-30	0.3000	0.3100	0.3000	0.3100	-6.061%	73	12,223	-77.419%
2026-06-29	0.3300	0.3300	0.3300	0.3300	+3.125%	874	12,227	-78.788%
2026-06-26	0.3200	0.3200	0.3200	0.3200	-15.789%	10	12,418	-78.125%
2026-06-25	0.3800	0.3800	0.3800	0.3800	+26.667%	20	12,408	-81.579%
2026-06-23	0.3100	0.3100	0.3000	0.3000	+7.143%	35	12,398	-76.667%
2026-06-22	0.2800	0.3000	0.2800	0.2800	-12.500%	235	12,420	-75.000%
2026-06-17	0.3300	0.3300	0.3200	0.3200	0.000%	23	12,368	-78.125%
2026-06-15	0.3200	0.3200	0.3200	0.3200	-5.882%	1	12,368	-78.125%
2026-06-11	0.3100	0.3500	0.3100	0.3400	+6.250%	15	12,368	-79.412%
2026-06-10	0.3300	0.3300	0.3200	0.3200	+3.226%	30	12,371	-78.125%
2026-06-08	0.3300	0.3300	0.3000	0.3100	-3.125%	288	12,371	-77.419%
2026-06-05	0.3000	0.3300	0.2900	0.3200	0.000%	93	12,271	-78.125%
2026-06-04	0.3200	0.3200	0.3200	0.3200	-5.882%	5	12,276	-78.125%
2026-06-03	0.3500	0.3500	0.3300	0.3400	-2.857%	237	12,276	-79.412%
2026-06-01	0.3400	0.3500	0.3400	0.3500	+2.941%	110	12,278	-80.000%
2026-05-29	0.3600	0.3600	0.3400	0.3400	-5.556%	37	12,278	-79.412%
2026-05-28	0.3500	0.3600	0.3500	0.3600	+2.857%	2	12,278	-80.556%
2026-05-27	0.3500	0.3500	0.3500	0.3500	-2.778%	40	12,279	-80.000%
2026-05-26	0.3700	0.3700	0.3600	0.3600	+2.857%	15	12,279	-80.556%
2026-05-22	0.3500	0.3500	0.3400	0.3500	+12.903%	65	12,294	-80.000%
2026-05-19	0.3100	0.3100	0.3100	0.3100	-18.421%	8	12,309	-77.419%
2026-05-18	0.3800	0.3900	0.3800	0.3800	-7.317%	8	12,309	-81.579%
2026-05-15	0.4000	0.4100	0.4000	0.4100	-2.381%	5	12,309	-82.927%
2026-05-14	0.3900	0.4200	0.3900	0.4200	+7.692%	23	12,307	-83.333%
2026-05-13	0.3900	0.3900	0.3900	0.3900	-2.500%	4	12,322	-82.051%
2026-05-12	0.4000	0.4000	0.4000	0.4000	-9.091%	15	12,322	-82.500%
2026-05-11	0.4500	0.4500	0.4400	0.4400	-6.383%	32	12,322	-84.091%
2026-05-07	0.5100	0.5100	0.4700	0.4700	-7.843%	15	12,342	-85.106%
2026-05-06	0.5200	0.5300	0.5100	0.5100	+15.909%	75	12,334	-86.275%
2026-05-04	0.4400	0.4400	0.4400	0.4400	-6.383%	1	12,334	-84.091%
2026-05-01	0.4700	0.4700	0.4700	0.4700	+4.444%	3	12,331	-85.106%
2026-04-30	0.4500	0.4500	0.4500	0.4500	-11.765%	28	12,331	-84.444%
2026-04-28	0.5100	0.5100	0.5100	0.5100	-10.526%	3	12,353	-86.275%
2026-04-23	0.5700	0.5700	0.5700	0.5700	-1.724%	1	12,350	-87.719%
2026-04-22	0.5800	0.5800	0.5800	0.5800	+1.754%	2	12,349	-87.931%
2026-04-20	0.5600	0.5700	0.5600	0.5700	-6.557%	12	12,349	-87.719%
2026-04-17	0.5900	0.6100	0.5900	0.6100	+5.172%	47	12,339	-88.525%
2026-04-16	0.5800	0.5800	0.5800	0.5800	+3.571%	5	12,292	-87.931%
2026-04-15	0.5900	0.5900	0.5600	0.5600	-5.085%	9	12,292	-87.500%
2026-04-14	0.5900	0.5900	0.5900	0.5900	+1.724%	9	12,292	-88.136%
2026-04-13	0.6000	0.6000	0.5800	0.5800	-9.375%	21	12,301	-87.931%
2026-04-09	0.6600	0.6600	0.6400	0.6400	-12.329%	15	12,311	-89.063%
2026-04-08	0.7300	0.7300	0.7300	0.7300	-1.351%	1	12,306	-90.411%
2026-04-07	0.7500	0.7500	0.7400	0.7400	+1.370%	9	12,306	-90.541%
2026-04-06	0.7300	0.7300	0.7300	0.7300	-7.595%	5	12,305	-90.411%
2026-04-02	0.7100	0.7900	0.7100	0.7900	+11.268%	128	12,298	-91.139%
2026-04-01	0.7600	0.7600	0.7100	0.7100	-19.318%	13	12,298	-90.141%
2026-03-31	0.8700	0.8800	0.8700	0.8800	-5.376%	14	12,309	-92.045%
2026-03-30	0.8700	0.9300	0.8700	0.9300	+13.415%	29	12,317	-92.473%
2026-03-27	0.8300	0.8300	0.8200	0.8200	-5.747%	9	12,335	-91.463%
2026-03-26	0.8700	0.8700	0.8700	0.8700	-9.375%	10	12,340	-91.954%
2026-03-25	0.9300	0.9600	0.9300	0.9600	+5.495%	7	12,350	-92.708%
2026-03-24	0.9100	0.9100	0.9100	0.9100	-5.208%	62	12,356	-92.308%
2026-03-23	0.9300	0.9600	0.9300	0.9600	+3.226%	32	12,294	-92.708%
2026-03-20	0.9700	0.9900	0.9200	0.9300	-11.429%	51	12,326	-92.473%
2026-03-19	1.0500	1.0500	1.0500	1.0500	+5.000%	6	12,308	-93.333%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-5.660%	1	12,313	-93.000%
2026-03-17	1.0500	1.0700	1.0400	1.0600	+1.923%	10	12,312	-93.396%
2026-03-13	1.0800	1.0800	1.0100	1.0400	-7.965%	81	12,314	-93.269%
2026-03-12	1.1500	1.1500	1.1300	1.1300	+3.670%	4	12,294	-93.805%
2026-03-11	1.0900	1.0900	1.0900	1.0900	-4.386%	216	12,298	-93.578%
2026-03-10	1.2500	1.2700	1.1400	1.1400	-14.925%	48	12,297	-93.860%
2026-03-09	1.1900	1.3400	1.1900	1.3400	+8.943%	11	12,291	-94.776%
2026-03-06	1.1200	1.2800	1.0900	1.2300	+4.237%	48	12,301	-94.309%
2026-03-05	1.0800	1.1800	1.0800	1.1800	0.000%	13	12,279	-94.068%
2026-03-04	1.2400	1.2400	1.1800	1.1800	-16.312%	4	12,290	-94.068%
2026-03-03	1.4000	1.4200	1.4000	1.4100	+4.444%	46	12,290	-95.035%
2026-03-02	1.5000	1.5000	1.3200	1.3500	-14.557%	18	12,286	-94.815%
2026-02-27	1.5400	1.5800	1.5400	1.5800	+12.857%	14	12,271	-95.570%
2026-02-26	1.4100	1.4100	1.4000	1.4000	+0.719%	69	12,278	-95.000%
2026-02-25	1.3700	1.3900	1.3700	1.3900	-4.138%	8	12,269	-94.964%
2026-02-24	1.4900	1.4900	1.4500	1.4500	-0.685%	46	12,269	-95.172%
2026-02-23	1.4700	1.5600	1.4600	1.4600	+5.797%	26	12,294	-95.205%
2026-02-20	1.5700	1.5700	1.3800	1.3800	-9.211%	62	12,298	-94.928%
2026-02-19	1.5200	1.5500	1.5100	1.5200	-6.173%	283	12,251	-95.395%
2026-02-18	1.6500	1.6600	1.6200	1.6200	-5.263%	39	12,528	-95.679%
2026-02-17	1.8000	1.8000	1.7100	1.7100	+3.012%	5	12,490	-95.906%
2026-02-13	1.6600	1.7200	1.6600	1.6600	+5.063%	65	12,535	-95.783%
2026-02-12	1.3200	1.6000	1.3200	1.5800	+29.508%	87	12,535	-95.570%
2026-02-11	1.2300	1.2700	1.2200	1.2200	-10.294%	28	12,590	-94.262%
2026-02-10	1.3200	1.3600	1.2700	1.3600	+16.239%	121	12,584	-94.853%
2026-02-09	1.1600	1.1700	1.1500	1.1700	-3.306%	8	12,584	-94.017%
2026-02-06	1.2500	1.2500	1.2100	1.2100	+0.833%	16	12,582	-94.215%
2026-02-05	1.0600	1.2000	1.0400	1.2000	+22.449%	3,515	12,572	-94.167%
2026-02-04	0.9600	0.9800	0.9600	0.9800	-2.970%	30	11,259	-92.857%
2026-02-03	0.9400	1.0100	0.9400	1.0100	+4.124%	326	11,281	-93.069%
2026-02-02	1.0200	1.0200	0.9700	0.9700	-3.000%	218	11,181	-92.784%
2026-01-30	1.0300	1.0500	1.0000	1.0000	-6.542%	112	11,052	-93.000%
2026-01-29	1.0000	1.0800	1.0000	1.0700	+0.943%	10	10,947	-93.458%
2026-01-28	1.0200	1.0700	1.0200	1.0600	0.000%	381	11,484	-93.396%
2026-01-27	1.1300	1.1300	1.0600	1.0600	-6.195%	352	11,616	-93.396%
2026-01-26	1.1200	1.1300	1.1200	1.1300	+8.654%	31	11,564	-93.805%
2026-01-23	1.0400	1.0400	1.0300	1.0400	+1.961%	31	11,559	-93.269%
2026-01-22	0.9700	1.0600	0.9700	1.0200	+2.000%	255	11,565	-93.137%
2026-01-21	1.0000	1.0200	0.9900	1.0000	-3.846%	25	11,551	-93.000%
2026-01-20	1.0500	1.0600	1.0300	1.0400	-16.800%	21	11,528	-93.269%
2026-01-15	1.2600	1.2600	1.2200	1.2500	0.000%	38	11,526	-94.400%
2026-01-14	1.2400	1.2700	1.2300	1.2500	+6.838%	26	11,529	-94.400%
2026-01-13	1.1500	1.1700	1.1200	1.1700	+4.464%	62	11,540	-94.017%
2026-01-12	1.1300	1.1500	1.1200	1.1200	-2.609%	92	11,579	-93.750%
2026-01-09	1.0900	1.1500	1.0900	1.1500	+1.770%	2	11,588	-93.913%
2026-01-08	1.1300	1.1300	1.1300	1.1300	-7.377%	1	11,588	-93.805%
2026-01-07	1.1900	1.2200	1.1600	1.2200	+11.927%	18	11,588	-94.262%
2026-01-06	1.1200	1.1200	1.0900	1.0900	-6.034%	5	11,581	-93.578%
2026-01-05	1.1600	1.1800	1.1500	1.1600	+2.655%	10	11,581	-93.966%
2026-01-02	1.2100	1.2100	1.1300	1.1300	+4.630%	51	11,579	-93.805%
2025-12-31	1.1600	1.2000	1.0800	1.0800	-16.279%	4,274	11,060	-93.519%
2025-12-30	1.2200	1.2900	1.2200	1.2900	-2.273%	25	11,060	-94.574%
2025-12-26	1.3200	1.3200	1.3200	1.3200	+0.763%	5	11,052	-94.697%
2025-12-24	1.3400	1.3400	1.3100	1.3100	+3.150%	11	11,058	-94.656%
2025-12-23	1.2500	1.2700	1.2500	1.2700	-0.781%	235	11,058	-94.488%
2025-12-22	1.3400	1.3400	1.2800	1.2800	-5.882%	108	11,210	-94.531%
2025-12-19	1.4300	1.4300	1.3600	1.3600	-6.849%	5	11,305	-94.853%
2025-12-18	1.4500	1.4700	1.4200	1.4600	+5.036%	68	11,305	-95.205%
2025-12-17	1.3500	1.3900	1.3500	1.3900	-2.113%	7,191	11,300	-94.964%
2025-12-16	1.4100	1.4200	1.4100	1.4200	-2.740%	61	13,993	-95.070%
2025-12-15	1.4600	1.4700	1.4600	1.4600	+4.286%	19	14,035	-95.205%
2025-12-12	1.4600	1.4600	1.4000	1.4000	-13.580%	61	14,041	-95.000%
2025-12-11	1.8500	1.8500	1.6200	1.6200	-12.432%	54	14,041	-95.679%
2025-12-10	1.7800	1.8800	1.7800	1.8500	+5.114%	7,187	14,040	-96.216%
2025-12-09	1.8100	1.8100	1.7600	1.7600	+2.326%	162	8,099	-96.023%
2025-12-08	1.8400	1.8400	1.6200	1.7200	-4.444%	24	8,089	-95.930%
2025-12-05	1.9400	1.9400	1.8000	1.8000	-6.736%	446	8,080	-96.111%
2025-12-04	1.9500	1.9600	1.9300	1.9300	-8.095%	445	7,718	-96.373%
2025-12-03	2.0200	2.1000	2.0200	2.1000	+3.448%	97	7,380	-96.667%
2025-12-02	1.9500	2.0300	1.9300	2.0300	-1.932%	292	7,326	-96.552%
2025-12-01	2.0800	2.0900	2.0500	2.0700	-11.538%	24	7,089	-96.618%
2025-11-28	2.4200	2.4200	2.3300	2.3400	-5.645%	17	7,084	-97.009%
2025-11-26	2.3500	2.4800	2.2400	2.4800	-0.800%	1,311	7,212	-97.177%
2025-11-25	2.4900	2.5300	2.4600	2.5000	+5.042%	590	7,212	-97.200%
2025-11-24	2.3600	2.3900	2.3600	2.3800	+4.386%	60	6,937	-97.059%
2025-11-20	2.2100	2.3600	2.2100	2.2800	-0.870%	24	6,917	-96.930%
2025-11-19	2.2500	2.3400	2.2500	2.3000	+0.877%	333	6,899	-96.957%
2025-11-18	2.3000	2.3000	2.2500	2.2800	-0.437%	113	6,879	-96.930%
2025-11-17	2.2100	2.3100	2.1800	2.2900	+5.046%	284	6,769	-96.943%
2025-11-14	2.5000	2.5000	2.1800	2.1800	-6.438%	53	6,547	-96.789%
2025-11-13	2.4700	2.4700	2.3100	2.3300	-12.406%	1,326	6,540	-96.996%
2025-11-12	2.6600	2.6600	2.6600	2.6600	+3.502%	1	6,591	-97.368%
2025-11-11	2.5500	2.5700	2.5300	2.5700	+6.639%	51	6,592	-97.276%
2025-11-10	2.4100	2.4100	2.4100	2.4100	-6.589%	31	6,552	-97.095%
2025-11-07	2.5800	2.5800	2.5800	2.5800	-1.149%	4	6,522	-97.287%
2025-11-06	2.4300	2.6400	2.4300	2.6100	+12.987%	48	6,522	-97.318%
2025-11-05	2.3600	2.3700	2.2900	2.3100	-12.500%	391	6,522	-96.970%
2025-11-04	2.6000	2.7300	2.6000	2.6400	-1.493%	31	6,260	-97.348%
2025-11-03	2.7000	2.7000	2.6500	2.6800	-5.965%	291	6,048	-97.388%
2025-10-31	2.8500	2.8500	2.8500	2.8500	-3.716%	1	6,048	-97.544%
2025-10-30	2.9100	3.0500	2.9000	2.9600	-7.210%	305	6,048	-97.635%
2025-10-29	3.3000	3.3000	3.1900	3.1900	-7.536%	117	6,172	-97.806%
2025-10-28	3.4000	3.4500	3.3700	3.4500	+4.545%	125	6,254	-97.971%
2025-10-27	3.4000	3.4000	3.3000	3.3000	-1.493%	4	6,137	-97.879%
2025-10-24	3.3300	3.3600	3.3300	3.3500	-1.471%	601	6,137	-97.910%
2025-10-23	3.3300	3.4500	3.2000	3.4000	-1.449%	483	5,624	-97.941%
2025-10-22	3.4500	3.4500	3.4500	3.4500	-1.709%	87	5,400	-97.971%
2025-10-21	3.5000	3.5900	3.4800	3.5100	+6.687%	319	5,396	-98.006%
2025-10-20	3.2000	3.2900	3.1800	3.2900	+3.785%	611	5,345	-97.872%
2025-10-17	3.1200	3.2100	3.1200	3.1700	-6.765%	518	5,392	-97.792%
2025-10-16	3.1000	3.4000	3.0500	3.4000	+13.712%	592	4,886	-97.941%
2025-10-15	3.1200	3.1200	2.9900	2.9900	+1.356%	3	4,581	-97.659%
2025-10-14	2.9500	2.9500	2.9500	2.9500	+4.610%	15	4,579	-97.627%
2025-10-13	2.8100	2.8200	2.8000	2.8200	-3.425%	126	4,579	-97.518%
2025-10-10	2.7600	2.9200	2.7300	2.9200	+14.063%	511	4,515	-97.603%
2025-10-09	2.5600	2.5600	2.5600	2.5600	+8.017%	1	4,542	-97.266%
2025-10-06	2.3400	2.3700	2.3400	2.3700	-5.578%	134	4,543	-97.046%
2025-10-03	2.5000	2.5100	2.5000	2.5100	-3.462%	3	4,543	-97.211%
2025-10-01	2.6000	2.6000	2.6000	2.6000	+2.362%	150	4,540	-97.308%
2025-09-30	2.6800	2.6800	2.5400	2.5400	+6.276%	253	4,540	-97.244%
2025-09-25	2.4000	2.4000	2.3500	2.3900	+1.271%	515	4,496	-97.071%
2025-09-24	2.3600	2.3600	2.3600	2.3600	-4.453%	1	4,011	-97.034%
2025-09-23	2.3300	2.4700	2.3300	2.4700	+6.466%	82	4,010	-97.166%
2025-09-22	2.3000	2.3400	2.2700	2.3200	-2.929%	870	3,945	-96.983%
2025-09-19	2.3500	2.3900	2.3500	2.3900	-0.830%	5	3,404	-97.071%
2025-09-18	2.5500	2.5500	2.4100	2.4100	-14.235%	43	3,407	-97.095%
2025-09-17	3.1000	3.1000	2.8100	2.8100	-7.261%	3	3,416	-97.509%
2025-09-16	3.0000	3.0300	2.9300	3.0300	+1.678%	11	3,415	-97.690%
2025-09-15	2.9800	2.9800	2.9800	2.9800	+4.196%	30	3,417	-97.651%
2025-09-12	2.8500	2.8600	2.7400	2.8600	-1.718%	15	3,387	-97.552%
2025-09-11	2.9700	3.0300	2.9100	2.9100	+1.394%	73	3,376	-97.595%
2025-09-10	2.7100	2.8700	2.7000	2.8700	+6.296%	8	3,378	-97.561%
2025-09-09	2.6500	2.7000	2.6500	2.7000	-6.574%	14	3,378	-97.407%
2025-09-08	2.7800	2.8900	2.7800	2.8900	+9.470%	13	3,367	-97.578%
2025-09-05	2.5500	2.6500	2.5500	2.6400	+17.333%	33	3,361	-97.348%
2025-09-03	2.1500	2.2500	2.1400	2.2500	+11.386%	93	3,361	-96.889%
2025-09-02	2.0200	2.0500	2.0200	2.0200	-3.810%	91	3,293	-96.535%
2025-08-29	2.1000	2.1000	2.1000	2.1000	-3.670%	2	3,203	-96.667%
2025-08-28	2.2000	2.2000	2.1800	2.1800	+1.395%	11	3,203	-96.789%
2025-08-27	2.0900	2.1500	2.0100	2.1500	-2.273%	232	3,293	-96.744%
2025-08-26	2.2000	2.2000	2.2000	2.2000	-1.345%	100	3,085	-96.818%
2025-08-25	2.2000	2.2300	2.1800	2.2300	-7.083%	97	2,985	-96.861%
2025-08-22	2.3100	2.4000	2.3000	2.4000	+5.263%	131	2,891	-97.083%
2025-08-21	2.3000	2.3200	2.2300	2.2800	-5.000%	165	2,785	-96.930%
2025-08-20	2.3000	2.4000	2.3000	2.4000	+3.448%	51	2,654	-97.083%
2025-08-19	2.3200	2.3200	2.3200	2.3200	+0.870%	10	2,643	-96.983%
2025-08-18	2.2500	2.3000	2.2500	2.3000	+0.877%	21	2,640	-96.957%
2025-08-15	2.2000	2.3300	2.2000	2.2800	-3.797%	29	2,621	-96.930%
2025-08-14	2.5400	2.5400	2.3700	2.3700	-9.542%	13	2,600	-97.046%
2025-08-13	2.5500	2.6200	2.5500	2.6200	+13.420%	4	2,589	-97.328%
2025-08-12	2.3600	2.4200	2.3100	2.3100	-9.766%	566	2,589	-96.970%
2025-08-08	2.6200	2.6200	2.5500	2.5600	-5.185%	11	2,087	-97.266%
2025-08-07	2.7400	2.7400	2.6800	2.7000	+1.887%	11	2,083	-97.407%
2025-08-06	2.7400	2.7400	2.6500	2.6500	-7.666%	96	2,085	-97.358%
2025-08-05	2.7600	2.8700	2.7600	2.8700	+3.986%	7	2,110	-97.561%
2025-08-04	2.8200	2.8200	2.7600	2.7600	-1.429%	43	2,117	-97.464%
2025-08-01	2.7800	2.8100	2.7200	2.8000	+12.903%	62	2,122	-97.500%
2025-07-31	2.5500	2.6200	2.4800	2.4800	+1.224%	7	2,123	-97.177%
2025-07-30	2.4500	2.4500	2.4500	2.4500	-1.606%	1	2,119	-97.143%
2025-07-29	2.4000	2.5300	2.4000	2.4900	+5.063%	11	2,119	-97.189%
2025-07-28	2.3400	2.3700	2.3400	2.3700	-1.250%	40	2,123	-97.046%
2025-07-25	2.3200	2.4000	2.3200	2.4000	+3.448%	37	2,122	-97.083%
2025-07-24	2.2800	2.3700	2.2800	2.3200	+0.433%	20	2,122	-96.983%
2025-07-23	2.3000	2.3100	2.2900	2.3100	-5.714%	28	2,107	-96.970%
2025-07-22	2.3500	2.4500	2.3500	2.4500	+4.701%	187	2,081	-97.143%
2025-07-21	2.4400	2.4500	2.3400	2.3400	+4.464%	26	2,072	-97.009%
2025-07-18	2.2000	2.2400	2.1900	2.2400	+3.226%	133	2,082	-96.875%
2025-07-17	2.2200	2.2200	2.1700	2.1700	0.000%	11	1,992	-96.774%
2025-07-16	2.2500	2.3300	2.1000	2.1700	-1.810%	293	1,992	-96.774%
2025-07-15	2.3000	2.3000	2.1800	2.2100	-6.356%	150	1,832	-96.833%
2025-07-14	2.3400	2.3800	2.2700	2.3600	+1.288%	186	1,818	-97.034%
2025-07-11	2.3800	2.4400	2.3300	2.3300	-10.385%	8	1,796	-96.996%
2025-07-10	2.6000	2.6000	2.6000	2.6000	+4.418%	21	1,793	-97.308%
2025-07-09	2.5000	2.5000	2.4900	2.4900	+2.469%	5	1,794	-97.189%
2025-07-08	2.3800	2.4300	2.3400	2.4300	-14.737%	564	1,789	-97.119%
2025-07-03	2.8500	2.8500	2.8500	2.8500	-2.730%	10	1,487	-97.544%
2025-07-02	2.7700	2.9400	2.7700	2.9300	-5.484%	29	1,487	-97.611%
2025-07-01	3.1000	3.1000	3.1000	3.1000	0.000%	2	1,481	-97.742%
2025-06-30	3.1000	3.1000	3.1000	3.1000	+1.307%	2	1,481	-97.742%
2025-06-27	2.9900	3.0600	2.9900	3.0600	+0.990%	54	1,481	-97.712%
2025-06-26	3.0300	3.0300	3.0300	3.0300	+4.124%	1	1,443	-97.690%
2025-06-25	2.8500	2.9100	2.8500	2.9100	-7.619%	40	1,442	-97.595%
2025-06-24	2.7900	3.1500	2.7900	3.1500	+8.247%	31	1,415	-97.778%
2025-06-23	3.0300	3.0300	2.9100	2.9100	-3.000%	10	1,405	-97.595%
2025-06-18	3.2000	3.2000	3.0000	3.0000	+3.448%	26	1,431	-97.667%
2025-06-17	2.9700	2.9700	2.9000	2.9000	+4.693%	10	1,431	-97.586%
2025-06-16	2.7700	2.7700	2.7700	2.7700	-7.667%	5	1,421	-97.473%
2025-06-10	3.0000	3.0000	3.0000	3.0000	-1.639%	1	1,421	-97.667%
2025-06-06	3.0500	3.0500	3.0500	3.0500	-8.408%	2	1,421	-97.705%
2025-06-05	3.4000	3.4000	3.3300	3.3300	-1.770%	3	1,420	-97.898%
2025-06-04	3.2000	3.3900	3.2000	3.3900	+8.654%	11	1,422	-97.935%
2025-06-02	3.0500	3.1200	3.0500	3.1200	-6.024%	4	1,422	-97.756%
2025-05-30	3.3500	3.3500	3.3200	3.3200	-0.896%	76	1,420	-97.892%
2025-05-29	3.3500	3.3500	3.3500	3.3500	+1.515%	5	1,452	-97.910%
2025-05-27	3.3000	3.3000	3.3000	3.3000	+8.553%	1	1,452	-97.879%
2025-05-23	3.2000	3.2000	3.0400	3.0400	-0.328%	14	1,452	-97.697%
2025-05-22	2.8700	3.1000	2.8700	3.0500	0.000%	32	1,452	-97.705%
2025-05-21	3.0500	3.1600	2.9400	3.0500	-8.955%	35	1,450	-97.705%
2025-05-20	3.3500	3.3500	3.3500	3.3500	+9.477%	1	1,430	-97.910%
2025-05-19	3.0600	3.0600	3.0600	3.0600	-11.047%	1	1,429	-97.712%
2025-05-15	3.4800	3.4800	3.4400	3.4400	+2.381%	6	1,429	-97.965%
2025-05-14	3.3600	3.3600	3.3600	3.3600	0.000%	2	1,428	-97.917%
2025-05-13	3.3700	3.4000	3.2800	3.3600	-6.667%	38	1,428	-97.917%
2025-05-12	3.5000	3.6000	3.5000	3.6000	-5.263%	4	1,424	-98.056%
2025-05-09	3.8000	3.8000	3.8000	3.8000	0.000%	148	1,420	-98.158%
2025-05-08	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,346	-98.158%
2025-05-05	3.8000	3.8500	3.8000	3.8000	-5.941%	13	1,346	-98.158%
2025-05-02	3.9000	4.0400	3.8100	4.0400	-13.675%	58	1,333	-98.267%
2025-04-30	4.6800	4.6800	4.6800	4.6800	-2.703%	1	1,308	-98.504%
2025-04-29	4.8100	4.8100	4.8100	4.8100	+12.646%	1	1,307	-98.545%
2025-04-24	4.2700	4.2700	4.2700	4.2700	+13.867%	10	1,306	-98.361%
2025-04-21	3.8300	3.8300	3.7000	3.7500	-6.250%	26	1,306	-98.133%
2025-04-17	4.2800	4.2800	4.0000	4.0000	-7.407%	6	1,292	-98.250%
2025-04-16	4.3200	4.3200	4.3200	4.3200	-2.483%	2	1,292	-98.380%
2025-04-15	4.4000	4.4300	4.4000	4.4300	+3.747%	2	1,292	-98.420%
2025-04-14	4.3100	4.3100	4.2700	4.2700	-5.947%	20	1,292	-98.361%
2025-04-11	4.3500	4.5400	4.3500	4.5400	+2.948%	42	1,292	-98.458%
2025-04-10	4.6000	4.6000	4.3500	4.4100	+5.251%	106	1,293	-98.413%
2025-04-09	4.2500	4.5300	4.1900	4.1900	-6.889%	27	1,187	-98.329%
2025-04-08	4.8500	4.8500	4.5000	4.5000	-14.286%	22	1,176	-98.444%
2025-04-07	5.7500	5.7500	5.0800	5.2500	-16.000%	32	1,164	-98.667%
2025-04-04	6.1700	6.3500	5.9800	6.2500	+16.171%	118	1,153	-98.880%
2025-04-03	5.8000	5.8000	5.3800	5.3800	+5.078%	4	1,157	-98.699%
2025-04-02	5.8000	5.8000	5.1200	5.1200	-2.103%	7	1,159	-98.633%
2025-03-31	5.2300	5.2300	5.2300	5.2300	+3.156%	6	1,154	-98.662%
2025-03-28	5.1000	5.1000	5.0700	5.0700	+6.289%	1,020	1,149	-98.619%
2025-03-27	4.7600	4.7700	4.7600	4.7700	-1.649%	16	1,649	-98.532%
2025-03-26	4.8900	4.8900	4.8500	4.8500	-4.715%	15	1,664	-98.557%
2025-03-25	5.0900	5.0900	5.0900	5.0900	+1.800%	10	1,655	-98.625%
2025-03-24	5.1400	5.1400	4.9500	5.0000	-11.504%	9	1,645	-98.600%
2025-03-21	5.6500	5.6500	5.6500	5.6500	-2.586%	10	1,645	-98.761%
2025-03-20	6.1000	6.1000	5.8000	5.8000	+0.870%	8	1,645	-98.793%
2025-03-17	5.7500	5.7500	5.7500	5.7500	+0.877%	5	1,647	-98.783%
2025-03-14	5.7000	5.7000	5.7000	5.7000	-1.724%	4	1,647	-98.772%
2025-03-10	5.8000	5.8000	5.8000	5.8000	-4.605%	1	1,645	-98.793%
2025-03-06	6.1000	6.1000	5.9300	6.0800	-1.138%	22	1,645	-98.849%
2025-03-05	6.1500	6.1500	6.1500	6.1500	-3.906%	1	1,644	-98.862%
2025-03-04	6.4000	6.4000	6.4000	6.4000	-6.841%	1	1,643	-98.906%
2025-03-03	6.3000	6.8700	6.3000	6.8700	+16.441%	17	1,643	-98.981%
2025-02-27	5.8200	5.9000	5.8200	5.9000	-4.992%	14	1,652	-98.814%
2025-02-26	6.0000	6.2700	6.0000	6.2100	+3.328%	27	1,652	-98.873%
2025-02-25	5.9500	6.2000	5.9500	6.0100	+7.321%	66	1,655	-98.835%
2025-02-24	5.6000	5.6000	5.6000	5.6000	-8.943%	10	1,692	-98.750%
2025-02-21	5.9000	6.1500	5.9000	6.1500	+6.957%	14	1,701	-98.862%
2025-02-20	5.7000	5.7500	5.7000	5.7500	+5.311%	22	1,704	-98.783%
2025-02-18	5.7000	5.7000	5.4600	5.4600	-6.667%	2	1,682	-98.718%
2025-02-14	5.8500	5.8500	5.8500	5.8500	+4.651%	2	1,683	-98.803%
2025-02-13	5.5900	5.5900	5.5900	5.5900	+7.500%	3	1,680	-98.748%
2025-02-12	5.0500	5.2000	4.9500	5.2000	-3.704%	14	1,680	-98.654%
2025-02-11	5.5200	5.5200	5.4000	5.4000	-3.571%	106	1,666	-98.704%
2025-02-10	5.7000	5.7500	5.6000	5.6000	+0.901%	16	1,742	-98.750%
2025-02-07	5.5500	5.5500	5.5500	5.5500	-5.932%	40	1,737	-98.739%
2025-02-06	5.9000	5.9000	5.9000	5.9000	+8.257%	1	1,757	-98.814%
2025-02-05	5.4000	5.4500	5.4000	5.4500	+10.101%	15	1,758	-98.716%
2025-02-04	4.8500	4.9500	4.8500	4.9500	-1.000%	620	1,743	-98.586%
2025-02-03	4.9500	5.0000	4.8800	5.0000	+13.636%	29	1,175	-98.600%
2025-01-31	4.7500	4.7500	4.4000	4.4000	-9.278%	332	1,160	-98.409%
2025-01-30	4.8500	4.8500	4.8500	4.8500	0.000%	1	1,007	-98.557%
2025-01-29	4.9300	4.9900	4.8500	4.8500	+10.227%	8	1,007	-98.557%
2025-01-23	4.4000	4.4000	4.4000	4.4000	-3.297%	5	999	-98.409%
2025-01-22	4.5500	4.5500	4.5500	4.5500	+2.247%	1	1,004	-98.462%
2025-01-15	4.4800	4.4800	4.4500	4.4500	+10.697%	6	1,003	-98.427%
2025-01-14	4.1000	4.1000	4.0200	4.0200	-4.286%	56	1,004	-98.259%
2025-01-13	4.2000	4.2000	4.2000	4.2000	+1.205%	5	1,054	-98.333%
2025-01-10	4.1500	4.1500	4.1500	4.1500	-7.778%	10	1,054	-98.313%
2025-01-08	4.5000	4.5000	4.5000	4.5000	+3.448%	1	1,055	-98.444%
2025-01-07	4.6000	4.6000	4.3500	4.3500	-16.985%	161	1,055	-98.391%
2024-12-31	5.2400	5.2400	5.2400	5.2400	+1.550%	2	1,139	-98.664%
2024-12-27	5.1600	5.1600	5.1600	5.1600	-1.714%	400	1,139	-98.643%
2024-12-26	5.2500	5.2500	5.2500	5.2500	+2.539%	5	984	-98.667%
2024-12-24	5.1200	5.1200	5.1200	5.1200	-6.055%	2	984	-98.633%
2024-12-23	5.4500	5.4500	5.4500	5.4500	-4.386%	11	984	-98.716%
2024-12-20	5.6700	5.7000	5.6700	5.7000	+2.334%	6	984	-98.772%
2024-12-19	5.6500	5.6500	5.5700	5.5700	-7.167%	55	984	-98.743%
2024-12-18	6.0000	6.0000	6.0000	6.0000	-7.692%	1	932	-98.833%
2024-12-17	6.5000	6.5000	6.5000	6.5000	+4.000%	20	932	-98.923%