Dark

TLT20270115C99
TLT Jan 15 2027 99.00 Call (TLT270115C00099000)
option OPRA

EOD

Sep 24, 2026

0.07000.000%(0.0000)5

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%	5	9,915	0.000%
2026-09-22	0.0700	0.0700	0.0700	0.0700	+16.667%	12	9,918	0.000%
2026-09-21	0.0600	0.0700	0.0600	0.0600	+20.000%	126	9,918	+16.667%
2026-09-18	0.0500	0.0500	0.0500	0.0500	-37.500%	10	9,917	+40.000%
2026-09-16	0.0800	0.0800	0.0800	0.0800	-11.111%	4	9,928	-12.500%
2026-09-15	0.0900	0.0900	0.0900	0.0900	+28.571%	8	9,931	-22.222%
2026-09-14	0.0700	0.0700	0.0700	0.0700	+16.667%	10	9,927	0.000%
2026-09-11	0.0600	0.0600	0.0600	0.0600	-14.286%	2	9,927	+16.667%
2026-09-10	0.0700	0.0700	0.0700	0.0700	-36.364%	100	9,929	0.000%
2026-09-09	0.1100	0.1100	0.1100	0.1100	-8.333%	4	9,871	-36.364%
2026-09-08	0.1200	0.1200	0.1200	0.1200	0.000%	1	9,880	-41.667%
2026-09-04	0.1200	0.1200	0.1100	0.1200	0.000%	18	9,875	-41.667%
2026-09-03	0.1200	0.1200	0.1200	0.1200	+20.000%	5	9,875	-41.667%
2026-08-31	0.1000	0.1000	0.1000	0.1000	-16.667%	1	9,875	-30.000%
2026-08-28	0.1200	0.1200	0.1200	0.1200	-14.286%	1	9,875	-41.667%
2026-08-27	0.1500	0.1500	0.1400	0.1400	0.000%	6	9,874	-50.000%
2026-08-26	0.1500	0.1500	0.1400	0.1400	0.000%	24	9,878	-50.000%
2026-08-25	0.1400	0.1400	0.1400	0.1400	+75.000%	1	9,871	-50.000%
2026-08-19	0.0800	0.0800	0.0800	0.0800	+33.333%	150	9,871	-12.500%
2026-08-17	0.0500	0.0600	0.0500	0.0600	-14.286%	8	10,021	+16.667%
2026-08-14	0.0700	0.0700	0.0700	0.0700	-12.500%	1	10,020	0.000%
2026-08-13	0.0800	0.0800	0.0800	0.0800	0.000%	1	10,020	-12.500%
2026-08-12	0.0800	0.0800	0.0800	0.0800	-11.111%	126	10,020	-12.500%
2026-08-11	0.0900	0.1000	0.0900	0.0900	0.000%	20	10,027	-22.222%
2026-08-07	0.0900	0.0900	0.0900	0.0900	-18.182%	5	10,013	-22.222%
2026-08-06	0.1100	0.1100	0.1100	0.1100	+10.000%	5	10,018	-36.364%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-9.091%	2	10,013	-30.000%
2026-08-04	0.1100	0.1100	0.1100	0.1100	+10.000%	3	10,011	-36.364%
2026-08-03	0.0900	0.1000	0.0900	0.1000	+11.111%	82	10,011	-30.000%
2026-07-31	0.1000	0.1000	0.0900	0.0900	-25.000%	220	9,977	-22.222%
2026-07-30	0.1100	0.1200	0.1100	0.1200	-14.286%	31	10,172	-41.667%
2026-07-29	0.1700	0.1700	0.1400	0.1400	-17.647%	184	10,201	-50.000%
2026-07-28	0.1700	0.1700	0.1700	0.1700	-5.556%	5	10,235	-58.824%
2026-07-27	0.1800	0.1800	0.1800	0.1800	-5.263%	3	10,240	-61.111%
2026-07-23	0.1900	0.1900	0.1900	0.1900	+5.556%	5	10,240	-63.158%
2026-07-22	0.1800	0.1800	0.1800	0.1800	+5.882%	5	10,239	-61.111%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-5.556%	14	10,234	-58.824%
2026-07-20	0.1800	0.1800	0.1800	0.1800	-10.000%	5	10,224	-61.111%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-4.762%	6	10,219	-65.000%
2026-07-14	0.2100	0.2100	0.2100	0.2100	+10.526%	40	10,213	-66.667%
2026-07-13	0.1900	0.1900	0.1900	0.1900	-9.524%	2	10,253	-63.158%
2026-07-09	0.2100	0.2100	0.2100	0.2100	-12.500%	20	10,255	-66.667%
2026-07-06	0.2400	0.2400	0.2400	0.2400	-4.000%	20	10,275	-70.833%
2026-07-02	0.2400	0.2500	0.2300	0.2500	-3.846%	1,029	10,919	-72.000%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-3.704%	610	10,919	-73.077%
2026-06-30	0.2800	0.2800	0.2700	0.2700	-3.571%	375	11,517	-74.074%
2026-06-29	0.2800	0.2800	0.2800	0.2800	-9.677%	1	11,856	-75.000%
2026-06-25	0.3100	0.3100	0.3100	0.3100	0.000%	3	11,857	-77.419%
2026-06-24	0.3200	0.3200	0.3100	0.3100	+14.815%	35	11,857	-77.419%
2026-06-23	0.2700	0.2700	0.2700	0.2700	+12.500%	15	11,857	-74.074%
2026-06-22	0.2700	0.2700	0.2400	0.2400	-22.581%	190	11,857	-70.833%
2026-06-18	0.3100	0.3100	0.3100	0.3100	+10.714%	618	12,609	-77.419%
2026-06-17	0.2900	0.3000	0.2700	0.2800	-3.448%	419	12,609	-75.000%
2026-06-16	0.2900	0.2900	0.2900	0.2900	+3.571%	100	12,609	-75.862%
2026-06-15	0.2800	0.2800	0.2800	0.2800	-6.667%	52	12,693	-75.000%
2026-06-11	0.2900	0.3000	0.2900	0.3000	0.000%	28	12,693	-76.667%
2026-06-09	0.3000	0.3000	0.3000	0.3000	+11.111%	50	12,721	-76.667%
2026-06-08	0.2700	0.2900	0.2600	0.2700	-3.571%	48	12,721	-74.074%
2026-06-04	0.3100	0.3100	0.2800	0.2800	-3.448%	243	12,673	-75.000%
2026-06-03	0.2900	0.2900	0.2900	0.2900	-3.333%	40	12,934	-75.862%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-6.250%	2	12,894	-76.667%
2026-05-29	0.3200	0.3200	0.3200	0.3200	0.000%	1	12,896	-78.125%
2026-05-28	0.3200	0.3200	0.3200	0.3200	0.000%	1	12,896	-78.125%
2026-05-27	0.3200	0.3200	0.3200	0.3200	-3.030%	2	12,895	-78.125%
2026-05-26	0.3300	0.3300	0.3300	0.3300	+10.000%	5	12,895	-78.788%
2026-05-22	0.3200	0.3200	0.3000	0.3000	-9.091%	109	12,890	-76.667%
2026-05-20	0.3100	0.3300	0.3100	0.3300	+3.125%	17	12,790	-78.788%
2026-05-19	0.3200	0.3200	0.2800	0.3200	-3.030%	2,746	12,840	-78.125%
2026-05-18	0.3300	0.3300	0.3300	0.3300	-8.333%	149	12,840	-78.788%
2026-05-15	0.3600	0.3600	0.3600	0.3600	-2.703%	1	12,840	-80.556%
2026-05-14	0.3500	0.3700	0.3500	0.3700	+5.714%	42	14,414	-81.081%
2026-05-13	0.3500	0.3500	0.3500	0.3500	+2.941%	37	14,382	-80.000%
2026-05-12	0.3500	0.3500	0.3400	0.3400	-10.526%	4	14,382	-79.412%
2026-05-11	0.4100	0.4100	0.3800	0.3800	-9.524%	4,009	14,382	-81.579%
2026-05-08	0.4200	0.4200	0.4200	0.4200	-6.667%	1	10,966	-83.333%
2026-05-07	0.4500	0.4500	0.4500	0.4500	+9.756%	2	10,967	-84.444%
2026-05-05	0.3900	0.4100	0.3900	0.4100	+5.128%	201	10,967	-82.927%
2026-05-04	0.3900	0.3900	0.3900	0.3900	-4.878%	2	10,775	-82.051%
2026-04-30	0.4100	0.4100	0.4100	0.4100	-6.818%	4	10,775	-82.927%
2026-04-28	0.4400	0.4400	0.4400	0.4400	0.000%	1	10,775	-84.091%
2026-04-27	0.4400	0.4400	0.4400	0.4400	-4.348%	6	10,775	-84.091%
2026-04-24	0.4600	0.4800	0.4600	0.4600	-2.128%	12	10,781	-84.783%
2026-04-23	0.4700	0.4700	0.4700	0.4700	-6.000%	10	10,780	-85.106%
2026-04-22	0.5000	0.5000	0.5000	0.5000	+2.041%	6	10,770	-86.000%
2026-04-21	0.5000	0.5000	0.4900	0.4900	0.000%	7	10,764	-85.714%
2026-04-20	0.5100	0.5100	0.4900	0.4900	-5.769%	4	10,764	-85.714%
2026-04-17	0.5300	0.5300	0.5200	0.5200	+4.000%	18	10,765	-86.538%
2026-04-16	0.5000	0.5000	0.5000	0.5000	+4.167%	4	10,757	-86.000%
2026-04-15	0.5000	0.5000	0.4800	0.4800	-9.434%	13	10,754	-85.417%
2026-04-14	0.5300	0.5300	0.5300	0.5300	+3.922%	2	10,748	-86.792%
2026-04-13	0.5200	0.5200	0.5100	0.5100	-1.923%	4	10,748	-86.275%
2026-04-10	0.5200	0.5200	0.5200	0.5200	-13.333%	1	10,748	-86.538%
2026-04-09	0.5700	0.6000	0.5700	0.6000	-7.692%	62	10,747	-88.333%
2026-04-07	0.6100	0.6500	0.6100	0.6500	-5.797%	50	10,802	-89.231%
2026-04-02	0.6700	0.7100	0.6700	0.6900	+11.290%	3	10,802	-89.855%
2026-04-01	0.6700	0.6700	0.6200	0.6200	-18.421%	19	10,802	-88.710%
2026-03-31	0.7600	0.7600	0.7600	0.7600	-8.434%	5	10,820	-90.789%
2026-03-30	0.8100	0.8300	0.8000	0.8300	+18.571%	28	10,815	-91.566%
2026-03-27	0.7100	0.7100	0.7000	0.7000	-14.634%	6	10,796	-90.000%
2026-03-25	0.8300	0.8500	0.8200	0.8200	+1.235%	7	10,800	-91.463%
2026-03-24	0.7800	0.8100	0.7800	0.8100	+1.250%	16	10,805	-91.358%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-6.977%	10	10,798	-91.250%
2026-03-20	0.8500	0.8600	0.8200	0.8600	-8.511%	57	10,798	-91.860%
2026-03-19	0.9400	0.9400	0.9400	0.9400	+10.588%	10	10,762	-92.553%
2026-03-18	0.9000	0.9300	0.8500	0.8500	-4.494%	213	10,772	-91.765%
2026-03-17	0.9400	0.9400	0.8900	0.8900	-7.292%	5	10,983	-92.135%
2026-03-16	0.9900	0.9900	0.9600	0.9600	+4.348%	7	10,988	-92.708%
2026-03-13	0.9300	0.9300	0.9100	0.9200	-8.911%	121	10,984	-92.391%
2026-03-12	1.0300	1.0300	0.9900	1.0100	0.000%	470	11,001	-93.069%
2026-03-11	0.9900	1.0100	0.9600	1.0100	-3.810%	287	11,154	-93.069%
2026-03-10	1.0500	1.0500	1.0500	1.0500	-11.765%	2	11,019	-93.333%
2026-03-09	1.0400	1.1900	1.0400	1.1900	+9.174%	278	11,020	-94.118%
2026-03-06	0.9600	1.0900	0.9600	1.0900	+4.808%	26	10,752	-93.578%
2026-03-05	0.9800	1.0400	0.9400	1.0400	-5.455%	239	10,744	-93.269%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-12.698%	1	10,946	-93.636%
2026-03-03	1.2200	1.2600	1.2200	1.2600	+6.780%	31	10,946	-94.444%
2026-03-02	1.2500	1.3000	1.1300	1.1800	-4.065%	57	10,975	-94.068%
2026-02-26	1.2600	1.2600	1.2300	1.2300	-0.806%	26	10,975	-94.309%
2026-02-25	1.2400	1.2400	1.2400	1.2400	-5.344%	96	10,889	-94.355%
2026-02-24	1.3000	1.3100	1.2900	1.3100	-0.758%	48	10,889	-94.656%
2026-02-23	1.2700	1.3300	1.2400	1.3200	+4.762%	92	10,882	-94.697%
2026-02-20	1.3600	1.3600	1.2500	1.2600	-10.000%	2,615	10,816	-94.444%
2026-02-19	1.3900	1.4000	1.3900	1.4000	-4.110%	52	8,319	-95.000%
2026-02-18	1.4800	1.5000	1.4500	1.4600	-6.410%	237	8,319	-95.205%
2026-02-17	1.5400	1.6300	1.5300	1.5600	+4.698%	492	8,264	-95.513%
2026-02-13	1.5500	1.5600	1.4900	1.4900	+4.930%	16	8,062	-95.302%
2026-02-12	1.2200	1.4200	1.2200	1.4200	+22.414%	26	8,062	-95.070%
2026-02-11	1.1000	1.1600	1.0900	1.1600	-3.333%	158	8,047	-93.966%
2026-02-10	1.1700	1.2200	1.1700	1.2000	+18.812%	15	8,033	-94.167%
2026-02-09	1.0100	1.0100	1.0100	1.0100	-8.182%	4	8,031	-93.069%
2026-02-05	0.9700	1.1000	0.9700	1.1000	+25.000%	17	8,031	-93.636%
2026-02-04	0.8700	0.8800	0.8700	0.8800	+4.762%	8	8,019	-92.045%
2026-02-03	0.8400	0.8400	0.8400	0.8400	-5.618%	6	8,020	-91.667%
2026-02-02	0.9200	0.9200	0.8900	0.8900	-5.319%	9	8,017	-92.135%
2026-01-30	0.9500	0.9500	0.8900	0.9400	-2.083%	133	8,024	-92.553%
2026-01-29	0.9400	0.9600	0.9400	0.9600	+2.128%	4	7,984	-92.708%
2026-01-28	0.9400	0.9400	0.9400	0.9400	-7.843%	73	8,192	-92.553%
2026-01-27	1.0000	1.0200	1.0000	1.0200	0.000%	201	8,119	-93.137%
2026-01-26	1.0300	1.0300	0.9600	1.0200	+7.368%	65	8,005	-93.137%
2026-01-23	0.9500	0.9500	0.9500	0.9500	+3.261%	3	7,992	-92.632%
2026-01-22	0.9100	0.9300	0.8700	0.9200	+1.099%	19	7,995	-92.391%
2026-01-21	0.9000	0.9100	0.8900	0.9100	-3.191%	138	7,992	-92.308%
2026-01-20	0.9500	0.9500	0.9200	0.9400	-12.150%	180	8,001	-92.553%
2026-01-16	1.0500	1.0900	1.0500	1.0700	-4.464%	29	8,043	-93.458%
2026-01-15	1.1500	1.1500	1.1200	1.1200	+3.704%	3	8,043	-93.750%
2026-01-14	1.0800	1.0800	1.0800	1.0800	+0.935%	3	8,045	-93.519%
2026-01-13	1.0600	1.0700	1.0600	1.0700	+7.000%	9	8,047	-93.458%
2026-01-12	1.0300	1.0300	1.0000	1.0000	-6.542%	44	8,038	-93.000%
2026-01-09	0.9800	1.0700	0.9800	1.0700	+7.000%	11	8,005	-93.458%
2026-01-08	1.0000	1.0000	1.0000	1.0000	0.000%	22	8,007	-93.000%
2026-01-06	1.0300	1.0300	1.0000	1.0000	-6.542%	501	8,029	-93.000%
2026-01-05	1.0600	1.0900	1.0500	1.0700	+1.905%	979	7,229	-93.458%
2026-01-02	1.0400	1.0500	1.0200	1.0500	+14.130%	15	7,229	-93.333%
2025-12-31	1.0000	1.0500	0.9200	0.9200	-14.815%	283	7,435	-92.391%
2025-12-30	1.0600	1.0800	1.0600	1.0800	+5.882%	12	7,435	-93.519%
2025-12-29	1.0200	1.0200	1.0200	1.0200	-7.273%	2	7,440	-93.137%
2025-12-26	1.1400	1.1400	1.1000	1.1000	-5.172%	5	7,438	-93.636%
2025-12-22	1.1500	1.2200	1.1500	1.1600	-6.452%	9	7,442	-93.966%
2025-12-19	1.2400	1.2400	1.2400	1.2400	-4.615%	1	7,437	-94.355%
2025-12-18	1.2900	1.3300	1.2800	1.3000	+4.000%	55	7,437	-94.615%
2025-12-17	1.2300	1.2800	1.2300	1.2500	-3.101%	8	7,426	-94.400%
2025-12-16	1.2200	1.2900	1.2200	1.2900	0.000%	35	7,423	-94.574%
2025-12-15	1.2700	1.2900	1.2700	1.2900	+1.575%	27	7,424	-94.574%
2025-12-12	1.3100	1.3100	1.2700	1.2700	-15.333%	252	7,402	-94.488%
2025-12-11	1.6300	1.6300	1.4900	1.5000	-9.091%	104	7,422	-95.333%
2025-12-10	1.6800	1.7100	1.6500	1.6500	+3.774%	7,386	7,473	-95.758%
2025-12-09	1.5900	1.5900	1.5900	1.5900	+1.923%	6	9,999	-95.597%
2025-12-08	1.5000	1.5600	1.5000	1.5600	-5.455%	4	9,996	-95.513%
2025-12-05	1.6800	1.6800	1.6500	1.6500	-9.341%	3	9,996	-95.758%
2025-12-04	1.8200	1.8200	1.8200	1.8200	-3.191%	251	9,995	-96.154%
2025-12-03	1.8500	1.8800	1.8500	1.8800	+1.075%	83	9,823	-96.277%
2025-12-02	1.7800	1.8900	1.7800	1.8600	-2.105%	7,351	9,761	-96.237%
2025-12-01	1.8900	1.9000	1.8700	1.9000	-9.524%	47	4,424	-96.316%
2025-11-28	2.1000	2.1000	2.1000	2.1000	-4.545%	1	4,452	-96.667%
2025-11-26	2.2000	2.2000	2.2000	2.2000	-2.222%	3	4,452	-96.818%
2025-11-25	2.2700	2.2700	2.2400	2.2500	+2.273%	21	4,452	-96.889%
2025-11-24	2.2000	2.2000	2.2000	2.2000	+2.804%	12	4,451	-96.818%
2025-11-21	2.1400	2.1400	2.1400	2.1400	-0.465%	15	4,451	-96.729%
2025-11-20	2.1300	2.1500	2.1200	2.1500	+4.878%	38	4,466	-96.744%
2025-11-19	2.1200	2.1200	2.0500	2.0500	-1.442%	13	4,461	-96.585%
2025-11-18	2.1200	2.1500	2.0800	2.0800	-2.347%	18	4,451	-96.635%
2025-11-17	2.0100	2.1300	2.0000	2.1300	+7.576%	454	4,462	-96.714%
2025-11-14	2.0000	2.0000	1.9800	1.9800	-6.604%	3	4,065	-96.465%
2025-11-13	2.2800	2.2800	2.1200	2.1200	-11.667%	224	4,065	-96.698%
2025-11-12	2.4500	2.4500	2.4000	2.4000	+3.448%	5	3,942	-97.083%
2025-11-11	2.3200	2.4200	2.3200	2.3200	+2.655%	118	3,892	-96.983%
2025-11-10	2.2500	2.2600	2.2400	2.2600	-0.877%	202	3,892	-96.903%
2025-11-07	2.3000	2.3000	2.2500	2.2800	-4.603%	70	3,692	-96.930%
2025-11-06	2.3500	2.4300	2.3500	2.3900	+12.207%	43	3,622	-97.071%
2025-11-05	2.2900	2.3000	2.1300	2.1300	-14.113%	332	3,617	-96.714%
2025-11-04	2.5000	2.5400	2.4600	2.4800	+2.905%	40	3,561	-97.177%
2025-11-03	2.4800	2.4900	2.4100	2.4100	-7.663%	21	3,533	-97.095%
2025-10-31	2.7600	2.7600	2.6100	2.6100	-7.117%	3	3,533	-97.318%
2025-10-30	2.8000	2.8100	2.7600	2.8100	-5.705%	27	3,532	-97.509%
2025-10-29	2.9800	2.9800	2.9800	2.9800	-4.180%	1	3,527	-97.651%
2025-10-28	3.2000	3.2000	3.1000	3.1100	+1.967%	30	3,526	-97.749%
2025-10-27	3.0000	3.1500	3.0000	3.0500	+0.329%	4	3,521	-97.705%
2025-10-23	3.2500	3.2500	3.0400	3.0400	-10.588%	106	3,521	-97.697%
2025-10-22	3.2500	3.4000	3.2500	3.4000	+4.938%	9	3,440	-97.941%
2025-10-21	3.1900	3.3000	3.1900	3.2400	+5.195%	75	3,438	-97.840%
2025-10-20	3.0000	3.1000	3.0000	3.0800	+2.667%	49	3,437	-97.727%
2025-10-17	3.0500	3.0500	3.0000	3.0000	-4.762%	4	3,414	-97.667%
2025-10-16	2.7300	3.2000	2.6900	3.1500	+17.537%	118	3,413	-97.778%
2025-10-15	2.6800	2.6800	2.6800	2.6800	-4.286%	14	3,341	-97.388%
2025-10-14	2.6800	2.8000	2.6800	2.8000	+9.375%	96	3,341	-97.500%
2025-10-13	2.5300	2.5800	2.5300	2.5600	-2.290%	92	3,346	-97.266%
2025-10-10	2.5100	2.6200	2.5100	2.6200	+11.966%	14	3,274	-97.328%
2025-10-09	2.4200	2.4200	2.3400	2.3400	+0.862%	3	3,265	-97.009%
2025-10-07	2.2600	2.3500	2.2600	2.3200	+5.455%	41	3,256	-96.983%
2025-10-06	2.2000	2.2000	2.2000	2.2000	-3.509%	2	3,256	-96.818%
2025-10-03	2.2600	2.2800	2.2600	2.2800	+0.441%	35	3,256	-96.930%
2025-10-02	2.2700	2.2700	2.2700	2.2700	-0.873%	1	3,226	-96.916%
2025-10-01	2.3000	2.4000	2.2900	2.2900	+1.327%	12	3,226	-96.943%
2025-09-30	2.4500	2.4500	2.2600	2.2600	-3.830%	3	3,224	-96.903%
2025-09-29	2.3700	2.3900	2.3400	2.3500	+6.335%	14	3,227	-97.021%
2025-09-26	2.2900	2.2900	2.2100	2.2100	0.000%	11	3,235	-96.833%
2025-09-25	2.1700	2.2100	2.1200	2.2100	+0.455%	107	3,225	-96.833%
2025-09-24	2.1900	2.2700	2.1700	2.2000	+1.382%	88	3,137	-96.818%
2025-09-23	2.1400	2.1800	2.1100	2.1700	+0.930%	178	3,062	-96.774%
2025-09-22	2.1700	2.1700	2.0800	2.1500	-2.715%	571	3,028	-96.744%
2025-09-19	2.2100	2.2100	2.2100	2.2100	-4.329%	1	2,737	-96.833%
2025-09-18	2.3600	2.3600	2.3100	2.3100	-11.494%	14	2,736	-96.970%
2025-09-17	2.8300	2.8300	2.6100	2.6100	-6.115%	2	2,746	-97.318%
2025-09-16	2.7000	2.7800	2.7000	2.7800	0.000%	21	2,746	-97.482%
2025-09-15	2.7600	2.7800	2.7600	2.7800	+6.923%	4	2,726	-97.482%
2025-09-12	2.6300	2.6500	2.6000	2.6000	-5.455%	215	2,728	-97.308%
2025-09-11	2.7500	2.7500	2.7500	2.7500	+6.178%	40	2,638	-97.455%
2025-09-10	2.5100	2.5900	2.5100	2.5900	+4.435%	13	2,638	-97.297%
2025-09-09	2.5300	2.5300	2.4600	2.4800	-4.615%	25	2,625	-97.177%
2025-09-08	2.6300	2.6300	2.6000	2.6000	+6.996%	3	2,610	-97.308%
2025-09-05	2.4300	2.4500	2.3600	2.4300	+9.955%	404	2,610	-97.119%
2025-09-04	2.1600	2.2200	2.1600	2.2100	+7.282%	102	2,311	-96.833%
2025-09-03	2.0300	2.1300	2.0300	2.0600	+6.736%	111	2,273	-96.602%
2025-09-02	1.8900	1.9300	1.8700	1.9300	+0.521%	131	2,164	-96.373%
2025-08-29	1.9500	1.9500	1.9200	1.9200	-5.882%	50	2,048	-96.354%
2025-08-28	2.0400	2.0400	2.0400	2.0400	0.000%	3	2,048	-96.569%
2025-08-27	1.8800	2.0400	1.8800	2.0400	-0.488%	223	2,045	-96.569%
2025-08-26	2.0400	2.0500	1.9600	2.0500	-4.206%	31	1,823	-96.585%
2025-08-25	2.0300	2.1400	2.0300	2.1400	0.000%	31	1,793	-96.729%
2025-08-22	2.1800	2.1800	2.1300	2.1400	+2.392%	37	1,778	-96.729%
2025-08-21	2.1500	2.2400	2.0700	2.0900	-5.000%	561	1,743	-96.651%
2025-08-20	2.1300	2.2400	2.1300	2.2000	-0.901%	51	1,243	-96.818%
2025-08-19	2.1900	2.2200	2.1600	2.2200	+7.246%	106	1,220	-96.847%
2025-08-15	2.1500	2.1500	2.0700	2.0700	-6.335%	4	1,114	-96.618%
2025-08-14	2.2100	2.2100	2.2100	2.2100	-6.356%	1	1,111	-96.833%
2025-08-13	2.4200	2.4200	2.3600	2.3600	+7.273%	6	1,110	-97.034%
2025-08-12	2.2000	2.2300	2.1700	2.2000	-9.465%	122	1,107	-96.818%
2025-08-11	2.4300	2.4300	2.4300	2.4300	+0.413%	7	1,033	-97.119%
2025-08-08	2.3300	2.4200	2.3300	2.4200	-2.811%	283	1,039	-97.107%
2025-08-07	2.5100	2.6200	2.4900	2.4900	-4.598%	11	1,191	-97.189%
2025-08-05	2.5700	2.6100	2.5700	2.6100	+0.772%	3	1,181	-97.318%
2025-08-04	2.5900	2.5900	2.5900	2.5900	+3.187%	1	1,181	-97.297%
2025-08-01	2.5700	2.5700	2.5000	2.5100	+7.725%	10	1,181	-97.211%
2025-07-31	2.3200	2.3300	2.3200	2.3300	+2.193%	21	1,177	-96.996%
2025-07-30	2.2600	2.3000	2.2600	2.2800	-5.000%	35	1,173	-96.930%
2025-07-29	2.4000	2.4000	2.4000	2.4000	+12.676%	20	1,153	-97.083%
2025-07-25	2.1100	2.1300	2.1100	2.1300	-0.467%	11	1,163	-96.714%
2025-07-24	2.1000	2.1400	2.1000	2.1400	-2.727%	17	1,152	-96.729%
2025-07-23	2.1200	2.2000	2.0600	2.2000	-2.655%	28	1,135	-96.818%
2025-07-22	2.2000	2.2600	2.1700	2.2600	+2.727%	37	1,110	-96.903%
2025-07-21	2.2600	2.2700	2.1800	2.2000	+8.911%	23	1,074	-96.818%
2025-07-18	2.0200	2.0200	2.0200	2.0200	0.000%	40	1,074	-96.535%
2025-07-17	2.0400	2.0400	2.0000	2.0200	+1.000%	9	1,034	-96.535%
2025-07-16	2.0800	2.1600	1.4800	2.0000	-0.990%	110	1,027	-96.500%
2025-07-15	2.1800	2.1800	2.0200	2.0200	-6.047%	4	941	-96.535%
2025-07-14	2.0900	2.1700	2.0900	2.1500	-0.463%	66	940	-96.744%
2025-07-11	2.2400	2.3000	2.1600	2.1600	-9.244%	360	930	-96.759%
2025-07-10	2.3300	2.3800	2.3300	2.3800	+1.709%	10	926	-97.059%
2025-07-09	2.3100	2.3400	2.3100	2.3400	+6.364%	27	926	-97.009%
2025-07-08	2.2500	2.2500	2.1800	2.2000	-7.173%	242	899	-96.818%
2025-07-07	2.3500	2.3700	2.3500	2.3700	-8.846%	7	774	-97.046%
2025-07-03	2.6500	2.6500	2.6000	2.6000	-3.346%	2	773	-97.308%
2025-07-02	2.6900	2.7000	2.6500	2.6900	-7.241%	19	773	-97.398%
2025-07-01	2.9000	2.9000	2.9000	2.9000	-1.361%	1	781	-97.586%
2025-06-30	2.9400	2.9400	2.9400	2.9400	+1.730%	1	781	-97.619%
2025-06-27	2.7800	2.8900	2.7800	2.8900	+7.037%	2	780	-97.578%
2025-06-25	2.7000	2.7000	2.7000	2.7000	-7.216%	12	780	-97.407%
2025-06-24	2.9100	2.9100	2.9100	2.9100	+5.435%	1	777	-97.595%
2025-06-23	2.7600	2.7600	2.7600	2.7600	-0.361%	2	778	-97.464%
2025-06-20	2.7700	2.7700	2.7700	2.7700	-2.807%	2	776	-97.473%
2025-06-18	2.9700	2.9700	2.8300	2.8500	-3.061%	21	771	-97.544%
2025-06-17	2.7200	2.9400	2.7200	2.9400	+10.943%	457	771	-97.619%
2025-06-16	2.8000	2.8000	2.6500	2.6500	-7.986%	6	771	-97.358%
2025-06-11	2.8800	2.8800	2.8800	2.8800	+3.597%	3	765	-97.569%
2025-06-09	2.7700	2.7800	2.7700	2.7800	-3.472%	2	765	-97.482%
2025-06-03	2.8800	2.8800	2.8800	2.8800	-1.031%	1	763	-97.569%
2025-06-02	2.9000	2.9400	2.9000	2.9100	-6.129%	470	763	-97.595%
2025-05-30	3.1600	3.2000	3.1000	3.1000	0.000%	318	598	-97.742%
2025-05-28	3.1000	3.1000	3.1000	3.1000	-1.587%	1	490	-97.742%
2025-05-27	3.1500	3.1500	3.1500	3.1500	+8.621%	1	489	-97.778%
2025-05-23	2.9000	2.9000	2.9000	2.9000	0.000%	2	488	-97.586%
2025-05-22	2.7600	2.9000	2.7600	2.9000	+1.399%	21	488	-97.586%
2025-05-21	2.9300	2.9400	2.7400	2.8600	-6.536%	20	487	-97.552%
2025-05-20	3.0600	3.0600	3.0600	3.0600	+3.729%	1	489	-97.712%
2025-05-19	2.9800	3.0000	2.9000	2.9500	-10.606%	9	489	-97.627%
2025-05-16	3.3000	3.3000	3.3000	3.3000	-0.602%	4	492	-97.879%
2025-05-15	3.3500	3.3500	3.3000	3.3200	+7.097%	31	490	-97.892%
2025-05-14	3.1000	3.1000	3.1000	3.1000	0.000%	5	460	-97.742%
2025-05-13	3.2000	3.2000	3.1000	3.1000	-6.061%	25	460	-97.742%
2025-05-12	3.4500	3.4500	3.3000	3.3000	-8.333%	3	447	-97.879%
2025-05-09	3.6000	3.6000	3.6000	3.6000	0.000%	10	445	-98.056%
2025-05-08	3.7000	3.7000	3.6000	3.6000	-2.703%	5	445	-98.056%
2025-05-06	3.7000	3.7000	3.7000	3.7000	+1.370%	1	444	-98.108%
2025-05-02	3.7500	3.7500	3.6500	3.6500	-5.928%	8	444	-98.082%
2025-05-01	3.9000	3.9000	3.8800	3.8800	-10.393%	5	440	-98.196%
2025-04-30	4.3600	4.3600	4.3300	4.3300	+9.620%	4	439	-98.383%
2025-04-23	4.1000	4.1700	3.9500	3.9500	+5.333%	3	435	-98.228%
2025-04-22	3.7000	3.7500	3.5800	3.7500	+4.167%	9	434	-98.133%
2025-04-21	3.6300	3.6300	3.6000	3.6000	-6.494%	2	433	-98.056%
2025-04-17	3.9500	3.9500	3.8500	3.8500	-8.115%	4	428	-98.182%
2025-04-16	3.9900	4.1900	3.9900	4.1900	0.000%	6	428	-98.329%
2025-04-14	4.1900	4.1900	4.1900	4.1900	+3.457%	6	428	-98.329%
2025-04-10	4.2000	4.2000	4.0500	4.0500	-5.814%	3	431	-98.272%
2025-04-09	4.0500	4.3000	3.8800	4.3000	-2.273%	64	434	-98.372%
2025-04-08	4.5000	4.5000	4.3500	4.4000	-13.215%	3	388	-98.409%
2025-04-07	5.2500	5.2500	5.0500	5.0700	-10.265%	62	386	-98.619%
2025-04-04	5.7200	6.1500	5.6500	5.6500	+5.607%	120	387	-98.761%
2025-04-03	5.3500	5.3500	5.3500	5.3500	+7.646%	1	384	-98.692%
2025-04-02	4.9700	4.9700	4.9700	4.9700	-4.423%	1	384	-98.592%
2025-04-01	5.3500	5.3500	5.2000	5.2000	+8.333%	4	384	-98.654%
2025-03-28	4.8000	4.8000	4.8000	4.8000	+0.418%	2	387	-98.542%
2025-03-25	4.7000	4.7800	4.7000	4.7800	-2.449%	4	386	-98.536%
2025-03-24	4.7500	4.9000	4.7500	4.9000	-15.225%	7	383	-98.571%
2025-03-20	5.7800	5.7800	5.7800	5.7800	+11.154%	1	378	-98.789%
2025-03-19	5.2500	5.2500	5.2000	5.2000	-1.887%	2	377	-98.654%
2025-03-18	5.3000	5.3000	5.3000	5.3000	-6.195%	20	376	-98.679%
2025-03-10	5.7200	5.7200	5.5900	5.6500	+0.713%	25	396	-98.761%
2025-03-06	5.6100	5.6100	5.6100	5.6100	-6.030%	2	393	-98.752%
2025-03-05	5.9500	5.9700	5.9500	5.9700	-7.442%	2	393	-98.827%
2025-03-04	6.3500	6.4500	6.3500	6.4500	+7.500%	2	393	-98.915%
2025-02-28	6.0000	6.0000	6.0000	6.0000	+5.263%	4	391	-98.833%
2025-02-27	5.7500	5.7500	5.7000	5.7000	-0.524%	2	389	-98.772%
2025-02-25	5.7000	5.7300	5.7000	5.7300	+3.243%	2	391	-98.778%
2025-02-21	5.7200	5.7200	5.5500	5.5500	+5.313%	360	391	-98.739%
2025-02-19	5.2700	5.2700	5.2700	5.2700	+0.573%	2	480	-98.672%
2025-02-13	5.1500	5.2400	5.1500	5.2400	+5.433%	5	480	-98.664%
2025-02-12	4.8000	5.0500	4.8000	4.9700	-7.963%	51	480	-98.592%
2025-02-05	5.2000	5.4000	5.2000	5.4000	+15.632%	93	463	-98.704%
2025-02-03	4.6700	4.6700	4.6700	4.6700	+12.530%	2	543	-98.501%
2025-01-31	4.1500	4.1500	4.1500	4.1500	-7.778%	6	543	-98.313%
2025-01-28	4.5000	4.5000	4.5000	4.5000	-4.255%	10	543	-98.444%
2025-01-27	4.7000	4.7000	4.7000	4.7000	+9.813%	2	548	-98.511%
2025-01-24	4.2800	4.2800	4.2800	4.2800	-2.727%	4	548	-98.364%
2025-01-21	4.6000	4.6000	4.4000	4.4000	-0.227%	3	544	-98.409%
2025-01-17	4.4100	4.4100	4.4100	4.4100	+4.502%	4	544	-98.413%
2025-01-15	4.2200	4.2200	4.2200	4.2200	+8.205%	1	544	-98.341%
2025-01-14	3.9000	3.9000	3.8500	3.9000	-3.465%	44	544	-98.205%
2025-01-13	4.0800	4.0800	3.9700	4.0400	+2.020%	17	571	-98.267%
2025-01-10	4.0000	4.0500	3.9600	3.9600	-4.578%	28	562	-98.232%
2025-01-08	4.1500	4.1500	4.1500	4.1500	+0.484%	4	556	-98.313%
2025-01-07	4.3000	4.3000	4.1300	4.1300	-7.191%	14	556	-98.305%
2025-01-06	4.5000	4.5000	4.4500	4.4500	-3.261%	18	544	-98.427%
2025-01-03	4.6000	4.6000	4.6000	4.6000	-4.167%	50	544	-98.478%
2024-12-31	4.8000	4.8000	4.8000	4.8000	-3.030%	5	524	-98.542%
2024-12-30	4.9500	4.9500	4.9500	4.9500	+0.202%	80	524	-98.586%
2024-12-24	4.9000	4.9400	4.9000	4.9400	-1.594%	20	547	-98.583%
2024-12-23	5.2300	5.2300	5.0200	5.0200	-4.381%	11	547	-98.606%
2024-12-19	5.3100	5.4000	5.2500	5.2500	-16.000%	194	536	-98.667%
2024-12-17	6.2500	6.2500	6.2500	6.2500	+4.167%	1	349	-98.880%
2024-12-13	6.0700	6.0700	6.0000	6.0000	-4.762%	12	348	-98.833%
2024-12-12	6.5000	6.5000	6.3000	6.3000	-6.667%	6	344	-98.889%
2024-12-11	6.7500	6.7500	6.7500	6.7500	-5.594%	1	339	-98.963%
2024-12-10	6.9600	7.2000	6.9600	7.1500	-7.742%	13	338	-99.021%
2024-12-05	7.7500	7.7500	7.7500	7.7500	+1.307%	1	327	-99.097%
2024-12-04	7.6500	7.6500	7.6500	7.6500	-2.174%	1	326	-99.085%
2024-12-02	7.8200	7.8200	7.8200	7.8200	+0.903%	10	325	-99.105%
2024-11-29	7.7500	7.7500	7.7500	7.7500	+2.649%	2	325	-99.097%
2024-11-27	7.4000	7.5500	7.4000	7.5500	+7.857%	16	327	-99.073%
2024-11-26	7.0000	7.0000	7.0000	7.0000	-2.778%	1	327	-99.000%
2024-11-25	7.2000	7.2000	7.2000	7.2000	+10.769%	1	327	-99.028%