Dark

TLT20270115P100
TLT Jan 15 2027 100.00 Put (TLT270115P00100000)
option OPRA

EOD

Sep 24, 2026

20.15+1.460%(+0.29)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.5000	20.5000	20.1500	20.1500	+1.460%	7	10,361	0.000%
2026-09-23	19.4000	19.8600	19.4000	19.8600	+4.252%	2	10,366	+1.460%
2026-09-18	18.9000	19.0500	18.9000	19.0500	+2.530%	4	10,364	+5.774%
2026-09-17	18.5800	18.5800	18.5800	18.5800	-4.227%	3	10,360	+8.450%
2026-09-15	19.4700	19.4700	19.4000	19.4000	+0.518%	2	10,360	+3.866%
2026-09-10	19.3000	19.3000	19.3000	19.3000	+7.821%	5	10,358	+4.404%
2026-09-04	17.8700	17.9000	17.8000	17.9000	-0.279%	89	10,337	+12.570%
2026-09-03	17.7500	17.9500	17.7500	17.9500	-0.993%	9	10,337	+12.256%
2026-09-02	18.1000	18.1400	18.1000	18.1300	+2.141%	40	10,344	+11.142%
2026-08-31	17.7500	17.7500	17.7500	17.7500	+3.499%	2	10,306	+13.521%
2026-08-27	17.1500	17.1500	17.1500	17.1500	+0.292%	3	10,309	+17.493%
2026-08-26	17.1000	17.1000	17.1000	17.1000	-5.525%	3	10,306	+17.836%
2026-08-21	18.1000	18.1000	18.1000	18.1000	+0.556%	5	10,306	+11.326%
2026-08-20	18.0000	18.0000	18.0000	18.0000	-2.174%	2	10,304	+11.944%
2026-08-17	18.4000	18.4000	18.4000	18.4000	+1.377%	3	10,308	+9.511%
2026-08-14	18.1500	18.1500	18.1500	18.1500	+1.283%	6	10,308	+11.019%
2026-08-11	17.9200	17.9200	17.9200	17.9200	+0.674%	25	10,302	+12.444%
2026-08-10	17.7300	17.8000	17.7300	17.8000	+1.425%	18	10,303	+13.202%
2026-08-07	17.5500	17.5500	17.5500	17.5500	-0.284%	6	10,302	+14.815%
2026-08-06	17.6000	17.6000	17.6000	17.6000	+0.860%	2	10,302	+14.489%
2026-08-04	17.4500	17.4500	17.4500	17.4500	-1.856%	20	10,331	+15.473%
2026-08-03	17.7600	17.7800	17.7600	17.7800	-2.308%	41	10,311	+13.330%
2026-07-31	18.2000	18.3000	18.2000	18.2000	+3.941%	111	10,312	+10.714%
2026-07-29	17.1500	17.5100	17.1500	17.5100	+1.214%	4	10,303	+15.077%
2026-07-23	17.1400	17.3000	17.1400	17.3000	+4.091%	80	10,303	+16.474%
2026-07-21	16.7400	16.7400	16.5500	16.6200	+5.524%	703	10,243	+21.239%
2026-07-17	15.5000	15.7500	15.5000	15.7500	-3.670%	67	10,242	+27.937%
2026-07-16	16.3000	16.3500	16.2900	16.3500	+2.701%	63	10,176	+23.242%
2026-07-15	15.9500	16.0000	15.8300	15.9200	-1.118%	84	10,206	+26.570%
2026-07-14	16.0200	16.1000	16.0200	16.1000	+2.222%	2	10,203	+25.155%
2026-07-10	15.7500	15.7500	15.7500	15.7500	+0.962%	1	10,203	+27.937%
2026-07-09	15.6000	15.6000	15.6000	15.6000	-2.317%	10	10,203	+29.167%
2026-07-08	15.9000	15.9700	15.9000	15.9700	+8.639%	2	10,203	+26.174%
2026-07-06	14.7000	14.7000	14.7000	14.7000	0.000%	10	10,321	+37.075%
2026-07-02	14.6400	14.7000	14.5700	14.7000	+12.214%	383	10,100	+37.075%
2026-06-26	13.1000	13.1000	13.1000	13.1000	+0.847%	1	10,100	+53.817%
2026-06-25	12.6500	12.9900	12.6500	12.9900	-0.460%	4	10,101	+55.119%
2026-06-24	13.1600	13.1600	13.0300	13.0500	-8.099%	10	10,105	+54.406%
2026-06-23	14.0000	14.2000	14.0000	14.2000	+4.258%	7	10,105	+41.901%
2026-06-18	13.6000	13.6300	13.6000	13.6200	-2.714%	4	10,110	+47.944%
2026-06-17	13.9500	14.0000	13.9500	14.0000	-2.098%	4	10,110	+43.929%
2026-06-16	14.3400	14.3400	14.3000	14.3000	-0.348%	2	10,110	+40.909%
2026-06-15	14.3500	14.3500	14.3500	14.3500	-1.510%	5	10,104	+40.418%
2026-06-12	14.7500	14.7500	14.5500	14.5700	-2.542%	63	10,104	+38.298%
2026-06-11	15.0000	15.0000	14.9500	14.9500	-1.320%	5	10,104	+34.783%
2026-06-10	15.0700	15.1500	15.0500	15.1500	-0.656%	128	10,155	+33.003%
2026-06-05	15.2500	15.2500	15.2500	15.2500	+4.096%	5	10,088	+32.131%
2026-05-29	14.6500	14.6500	14.6500	14.6500	-10.942%	25	10,088	+37.543%
2026-05-20	16.4500	16.4500	16.4500	16.4500	-3.064%	1	10,086	+22.492%
2026-05-18	16.8500	16.9700	16.8100	16.9700	+1.253%	15	10,085	+18.739%
2026-05-15	16.5400	16.7600	16.5400	16.7600	+10.627%	21	10,085	+20.227%
2026-05-14	15.1500	15.1500	15.1500	15.1500	-0.980%	2	10,085	+33.003%
2026-05-12	15.3000	15.3000	15.3000	15.3000	+6.472%	5	10,085	+31.699%
2026-05-08	14.2700	14.3700	14.2700	14.3700	-2.576%	11	10,085	+40.223%
2026-05-07	14.3000	14.7500	14.3000	14.7500	+2.787%	25	10,085	+36.610%
2026-05-06	14.3500	14.3500	14.3500	14.3500	-4.461%	3	10,065	+40.418%
2026-05-05	15.0000	15.0200	15.0000	15.0200	-0.530%	30	10,065	+34.154%
2026-05-04	15.1200	15.1200	15.1000	15.1000	+2.512%	21	10,055	+33.444%
2026-04-29	14.7300	14.7300	14.7300	14.7300	+2.505%	5	10,035	+36.796%
2026-04-23	13.7500	14.3700	13.7500	14.3700	+4.509%	41	10,035	+40.223%
2026-04-20	13.7500	13.7500	13.7500	13.7500	+1.852%	6	10,129	+46.545%
2026-04-17	13.5500	13.6200	13.5000	13.5000	-4.930%	472	10,129	+49.259%
2026-04-16	14.1800	14.2000	14.1800	14.2000	+1.865%	2	9,768	+41.901%
2026-04-13	14.3300	14.3300	13.9400	13.9400	+0.288%	2	9,767	+44.548%
2026-04-09	14.0500	14.0500	13.9000	13.9000	+1.460%	37	9,767	+44.964%
2026-04-08	13.7000	13.7000	13.7000	13.7000	-1.154%	2	9,751	+47.080%
2026-04-02	14.2600	14.2600	13.8600	13.8600	-3.077%	457	9,737	+45.382%
2026-04-01	14.1000	14.3000	14.1000	14.3000	-6.291%	5	9,737	+40.909%
2026-03-27	15.1500	15.2600	15.1500	15.2600	+7.088%	8	9,733	+32.045%
2026-03-25	14.2500	14.2500	14.2500	14.2500	-5.629%	1	9,734	+41.404%
2026-03-24	15.1000	15.1000	15.1000	15.1000	+4.498%	1	9,733	+33.444%
2026-03-23	14.4500	14.4500	14.4500	14.4500	-3.731%	1	9,733	+39.446%
2026-03-20	14.0400	15.0500	14.0400	15.0100	+11.185%	896	9,733	+34.244%
2026-03-19	13.5000	13.5000	13.5000	13.5000	-3.226%	2	9,724	+49.259%
2026-03-18	13.7500	13.9500	13.6500	13.9500	+4.027%	7	9,726	+44.444%
2026-03-17	13.4000	13.4400	13.3900	13.4100	-6.551%	201	9,724	+50.261%
2026-03-13	14.1500	14.3500	14.1500	14.3500	+3.535%	410	9,646	+40.418%
2026-03-12	13.8600	13.8600	13.8600	13.8600	+9.652%	4	9,440	+45.382%
2026-03-10	12.6400	12.6400	12.6400	12.6400	+1.935%	1	9,436	+59.415%
2026-03-06	12.6000	12.7000	12.4000	12.4000	+2.226%	15	9,451	+62.500%
2026-03-05	12.2500	12.2500	12.0500	12.1300	+3.675%	79	9,454	+66.117%
2026-03-04	11.5500	11.7000	11.5500	11.7000	+2.183%	6	9,404	+72.222%
2026-03-03	11.8900	11.8900	11.4500	11.4500	+0.527%	58	9,400	+75.983%
2026-03-02	11.3900	11.3900	11.3900	11.3900	+6.948%	5	9,349	+76.910%
2026-02-27	10.6900	10.7400	10.6500	10.6500	-3.533%	24	9,349	+89.202%
2026-02-26	11.1000	11.2000	11.0400	11.0400	-2.646%	382	9,330	+82.518%
2026-02-24	11.4400	11.4400	11.3400	11.3400	-0.264%	4	9,019	+77.690%
2026-02-23	11.4500	11.4500	11.3700	11.3700	-2.403%	7	9,021	+77.221%
2026-02-20	11.6500	11.6500	11.6500	11.6500	-2.101%	12	9,016	+72.961%
2026-02-19	11.9000	11.9000	11.9000	11.9000	+0.507%	5	9,010	+69.328%
2026-02-18	11.6400	11.8400	11.6000	11.8400	+1.197%	85	9,007	+70.186%
2026-02-17	11.6000	11.7000	11.6000	11.7000	-0.847%	85	9,017	+72.222%
2026-02-13	11.8700	11.9000	11.8000	11.8000	-5.600%	111	8,957	+70.763%
2026-02-12	12.6300	12.6300	12.5000	12.5000	-4.653%	12	8,957	+61.200%
2026-02-11	12.7500	13.1100	12.7500	13.1100	+2.023%	2	8,954	+53.699%
2026-02-10	12.8500	12.8500	12.8500	12.8500	-5.376%	7	8,953	+56.809%
2026-02-06	13.5900	13.5900	13.5700	13.5800	-6.345%	50	8,954	+48.380%
2026-02-03	14.5000	14.5000	14.5000	14.5000	+1.470%	21	8,954	+38.966%
2026-02-02	14.2500	14.2900	14.2500	14.2900	+1.348%	2	8,973	+41.008%
2026-01-30	13.9500	14.1000	13.9200	14.1000	+2.397%	5	8,971	+42.908%
2026-01-29	14.1500	14.1500	13.7700	13.7700	-0.935%	2	8,972	+46.333%
2026-01-28	13.7500	13.9000	13.7500	13.9000	+3.731%	7	8,981	+44.964%
2026-01-27	13.2000	13.4000	13.2000	13.4000	+3.635%	4	8,979	+50.373%
2026-01-26	12.9000	12.9300	12.9000	12.9300	-4.222%	2	8,975	+55.839%
2026-01-22	13.5000	13.5000	13.5000	13.5000	-3.778%	1	8,976	+49.259%
2026-01-21	14.4000	14.4000	14.0300	14.0300	-2.569%	23	8,975	+43.621%
2026-01-20	14.3700	14.4000	14.0500	14.4000	+8.434%	191	8,975	+39.931%
2026-01-16	12.9700	13.2800	12.8100	13.2800	+3.994%	593	8,293	+51.732%
2026-01-15	12.5000	12.7700	12.4800	12.7700	+0.472%	833	8,293	+57.792%
2026-01-14	13.0500	13.1400	12.7100	12.7100	-3.930%	656	7,904	+58.537%
2026-01-13	13.1200	13.4300	13.1000	13.2300	-1.269%	738	7,465	+52.305%
2026-01-12	13.5400	13.5500	13.1400	13.4000	+2.290%	333	7,449	+50.373%
2026-01-09	13.3600	13.3600	13.1000	13.1000	-4.029%	3	7,398	+53.817%
2026-01-08	13.7100	13.7100	13.5600	13.6500	+3.409%	5	7,395	+47.619%
2026-01-07	13.3500	13.3500	13.1000	13.2000	-5.036%	81	7,391	+52.652%
2026-01-06	13.5700	13.9000	13.5700	13.9000	+1.832%	178	7,460	+44.964%
2026-01-05	13.6800	13.6800	13.6400	13.6500	-1.799%	10	7,355	+47.619%
2026-01-02	13.6100	13.9000	13.6100	13.9000	+2.583%	201	7,355	+44.964%
2025-12-31	13.2000	13.5500	13.2000	13.5500	+4.311%	5	7,260	+48.708%
2025-12-30	13.2100	13.2800	12.8800	12.9900	-0.307%	446	7,260	+55.119%
2025-12-29	13.0600	13.1100	12.9500	13.0300	-2.030%	174	7,250	+54.643%
2025-12-26	13.2500	13.3000	13.2500	13.3000	+2.782%	4	7,243	+51.504%
2025-12-24	13.1300	13.2900	12.8400	12.9400	-2.560%	1,163	7,188	+55.719%
2025-12-23	13.8000	13.8000	13.2800	13.2800	-1.993%	322	7,188	+51.732%
2025-12-22	13.6000	13.6500	13.3500	13.5500	0.000%	209	6,886	+48.708%
2025-12-19	13.4600	13.5500	13.3600	13.5500	+2.264%	5	6,703	+48.708%
2025-12-18	13.1400	13.2500	13.1400	13.2500	-1.852%	2	6,702	+52.075%
2025-12-17	13.5100	13.5100	13.2800	13.5000	+0.822%	12	6,701	+49.259%
2025-12-16	13.6500	13.6500	13.3900	13.3900	-0.594%	7	6,691	+50.485%
2025-12-15	13.8000	13.8000	13.4600	13.4700	-3.094%	3	6,688	+49.592%
2025-12-12	13.8700	13.9000	13.7500	13.9000	+8.509%	20	6,689	+44.964%
2025-12-11	12.7600	12.8300	12.7500	12.8100	-2.437%	14	6,695	+57.299%
2025-12-10	13.3100	13.5500	13.0700	13.1300	-0.906%	3,310	6,705	+53.465%
2025-12-09	12.8900	13.2500	12.8900	13.2500	-0.749%	2	6,159	+52.075%
2025-12-08	13.2100	13.3500	13.2100	13.3500	+2.692%	3	6,157	+50.936%
2025-12-05	12.7500	13.0000	12.7500	13.0000	+2.686%	10	6,155	+55.000%
2025-12-04	12.5500	12.6600	12.5000	12.6600	+1.605%	10	6,150	+59.163%
2025-12-03	12.4600	12.4600	12.4600	12.4600	+0.484%	1	6,145	+61.717%
2025-12-02	12.4000	12.4000	12.4000	12.4000	-0.800%	3	6,145	+62.500%
2025-12-01	12.4000	12.5000	12.3500	12.5000	+6.838%	17	6,148	+61.200%
2025-11-28	11.3500	11.7000	11.2000	11.7000	-0.256%	135	6,145	+72.222%
2025-11-26	11.6400	11.7300	11.6400	11.7300	-1.759%	5	6,006	+71.782%
2025-11-24	11.9400	11.9400	11.9400	11.9400	-3.398%	2	6,006	+68.760%
2025-11-21	12.3000	12.3600	12.3000	12.3600	-1.199%	125	6,008	+63.026%
2025-11-20	12.5200	12.5200	12.5100	12.5100	-1.496%	10	6,022	+61.071%
2025-11-19	12.7000	12.7000	12.7000	12.7000	+0.794%	1	6,012	+58.661%
2025-11-18	12.6000	12.6000	12.6000	12.6000	+0.639%	1	6,011	+59.921%
2025-11-17	12.5400	12.5400	12.4000	12.5200	-0.239%	53	6,010	+60.942%
2025-11-14	12.2500	12.5500	12.2500	12.5500	+2.869%	3	6,015	+60.558%
2025-11-13	12.0000	12.2000	12.0000	12.2000	+2.607%	4	6,012	+65.164%
2025-11-12	11.8800	11.8900	11.8800	11.8900	-3.333%	47	6,008	+69.470%
2025-11-10	12.2500	12.3500	12.2500	12.3000	+0.408%	52	5,988	+63.821%
2025-11-07	12.2500	12.2500	12.2500	12.2500	+1.407%	1	6,036	+64.490%
2025-11-06	12.0800	12.0800	12.0800	12.0800	-3.898%	1	6,035	+66.805%
2025-11-05	12.2500	12.6000	12.2500	12.5700	+5.188%	16	6,034	+60.302%
2025-11-04	11.8500	11.9500	11.8500	11.9500	-2.289%	7	6,022	+68.619%
2025-11-03	12.2500	12.2500	12.2300	12.2300	+3.644%	51	5,965	+64.759%
2025-10-31	11.8000	11.8000	11.8000	11.8000	-0.422%	1	5,965	+70.763%
2025-10-30	11.7300	11.8500	11.6500	11.8500	+3.493%	13	5,964	+70.042%
2025-10-29	11.0000	11.4500	10.9200	11.4500	-0.866%	732	5,968	+75.983%
2025-10-27	11.5500	11.5500	11.5500	11.5500	+0.435%	1	5,310	+74.459%
2025-10-24	11.5000	11.5000	11.5000	11.5000	-0.433%	1	5,310	+75.217%
2025-10-23	11.3000	11.5500	11.3000	11.5500	+4.054%	2	5,309	+74.459%
2025-10-22	11.1400	11.1400	11.1000	11.1000	+0.452%	20	5,307	+81.532%
2025-10-21	11.0600	11.0600	11.0400	11.0500	-3.070%	16	5,307	+82.353%
2025-10-20	11.4200	11.4200	11.3600	11.4000	-2.979%	105	5,294	+76.754%
2025-10-17	11.6500	11.7500	11.6300	11.7500	+2.174%	3	5,249	+71.489%
2025-10-16	11.8500	11.8500	11.4500	11.5000	+0.437%	17	5,246	+75.217%
2025-10-15	11.4500	11.4500	11.4500	11.4500	-2.636%	1	5,229	+75.983%
2025-10-14	11.8600	11.8600	11.7600	11.7600	-2.810%	23	5,228	+71.344%
2025-10-13	12.1000	12.1000	12.1000	12.1000	+1.681%	2	5,224	+66.529%
2025-10-10	12.1000	12.1000	11.9000	11.9000	-7.393%	6	5,224	+69.328%
2025-10-09	12.6500	12.8500	12.6500	12.8500	-1.154%	107	5,230	+56.809%
2025-10-06	12.8500	13.0000	12.8500	13.0000	+6.122%	3	5,153	+55.000%
2025-10-02	12.3100	12.3100	12.2000	12.2500	-2.623%	57	5,150	+64.490%
2025-10-01	12.2700	12.5800	12.2700	12.5800	-1.333%	6	5,117	+60.175%
2025-09-30	12.5500	12.7500	12.5500	12.7500	+3.239%	2	5,113	+58.039%
2025-09-29	12.4400	12.4400	12.3500	12.3500	-5.725%	3	5,112	+63.158%
2025-09-26	13.0000	13.1000	13.0000	13.1000	-1.873%	7	5,114	+53.817%
2025-09-25	13.2500	13.3500	13.2500	13.3500	+1.521%	2	5,107	+50.936%
2025-09-24	12.9500	13.1500	12.9500	13.1500	+0.766%	4	5,107	+53.232%
2025-09-23	13.0000	13.0500	13.0000	13.0500	-0.911%	2	5,104	+54.406%
2025-09-22	13.2000	13.2200	13.0800	13.1700	+2.093%	10	5,102	+52.999%
2025-09-18	12.9000	12.9000	12.9000	12.9000	+5.220%	1	5,092	+56.202%
2025-09-17	11.8500	12.2800	11.6500	12.2600	+2.508%	314	5,091	+64.356%
2025-09-16	12.1500	12.1800	11.9600	11.9600	-0.747%	20	5,095	+68.478%
2025-09-15	12.0500	12.0500	12.0500	12.0500	-2.192%	25	5,076	+67.220%
2025-09-12	12.7000	12.7000	12.3200	12.3200	+1.566%	3	5,083	+63.555%
2025-09-11	12.0900	12.1500	12.0900	12.1300	-2.177%	16	5,080	+66.117%
2025-09-10	12.8600	12.8800	12.3800	12.4000	-3.125%	24	5,068	+62.500%
2025-09-09	12.8000	12.8000	12.8000	12.8000	+1.668%	30	5,063	+57.422%
2025-09-08	12.5900	12.5900	12.5900	12.5900	-7.085%	1	5,033	+60.048%
2025-09-05	13.5500	13.5500	13.5500	13.5500	-9.060%	10	5,032	+48.708%
2025-09-03	15.0800	15.1000	14.8200	14.9000	-5.096%	64	5,037	+35.235%
2025-09-02	15.7000	15.7600	15.6800	15.7000	+8.276%	9	4,990	+28.344%
2025-08-28	14.5000	14.5100	14.5000	14.5000	-4.918%	5	4,984	+38.966%
2025-08-27	15.2000	15.2500	15.2000	15.2500	+4.381%	3	4,979	+32.131%
2025-08-22	14.5900	14.6100	14.5900	14.6100	-3.117%	7	4,976	+37.919%
2025-08-21	15.2500	15.2500	15.0800	15.0800	+1.549%	21	4,969	+33.621%
2025-08-20	15.0000	15.0000	14.8500	14.8500	-3.131%	2	4,948	+35.690%
2025-08-18	15.3000	15.3300	15.3000	15.3300	+1.523%	26	4,948	+31.442%
2025-08-15	15.1000	15.1000	15.1000	15.1000	+3.001%	2	4,923	+33.444%
2025-08-14	14.2400	14.6600	14.2400	14.6600	+3.604%	16	4,921	+37.449%
2025-08-13	14.1500	14.1500	14.1500	14.1500	-3.610%	67	4,949	+42.403%
2025-08-12	14.8500	14.8500	14.6800	14.6800	+2.300%	3	5,004	+37.262%
2025-08-08	14.3500	14.3500	14.3500	14.3500	+3.237%	1	5,003	+40.418%
2025-08-06	13.9000	13.9000	13.9000	13.9000	-0.144%	5	5,002	+44.964%
2025-08-05	13.9200	13.9200	13.9200	13.9200	+1.606%	1	4,997	+44.756%
2025-08-04	13.7000	13.7000	13.7000	13.7000	-2.143%	1	4,997	+47.080%
2025-08-01	13.9300	14.0000	13.9300	14.0000	-6.667%	2	5,006	+43.929%
2025-07-29	15.0000	15.0000	15.0000	15.0000	-1.445%	27	5,008	+34.333%
2025-07-28	15.2200	15.2200	15.2200	15.2200	+0.795%	2	5,035	+32.392%
2025-07-25	15.1000	15.1000	15.1000	15.1000	-2.265%	1	5,033	+33.444%
2025-07-24	15.4500	15.4500	15.4500	15.4500	+1.311%	1	5,032	+30.421%
2025-07-23	15.3000	15.3000	15.2500	15.2500	0.000%	2	5,031	+32.131%
2025-07-21	15.0000	15.2500	15.0000	15.2500	-4.088%	12	5,030	+32.131%
2025-07-18	15.7500	15.9000	15.7500	15.9000	+0.315%	3	5,030	+26.730%
2025-07-17	15.8500	15.8500	15.8500	15.8500	-3.647%	1	5,029	+27.129%
2025-07-16	16.2000	16.8000	16.2000	16.4500	+1.858%	22	5,028	+22.492%
2025-07-15	15.6200	16.2000	15.6200	16.1500	+3.063%	27	5,018	+24.768%
2025-07-14	15.6700	15.6700	15.6700	15.6700	+0.772%	1	4,991	+28.590%
2025-07-11	15.2000	15.6000	15.2000	15.5500	+7.241%	31	4,990	+29.582%
2025-07-10	14.8500	14.8500	14.5000	14.5000	-0.685%	306	4,959	+38.966%
2025-07-09	14.6000	14.6000	14.5900	14.6000	-6.230%	3	4,657	+38.014%
2025-07-08	15.5700	15.5700	15.5700	15.5700	+1.433%	2	4,655	+29.416%
2025-07-07	15.1100	15.3500	15.1100	15.3500	+4.921%	15	4,653	+31.270%
2025-07-03	14.6400	14.7500	14.6300	14.6300	-0.137%	77	4,561	+37.731%
2025-07-02	14.6500	14.6500	14.6500	14.6500	+4.270%	1	4,561	+37.543%
2025-06-30	14.3500	14.3500	14.0500	14.0500	-5.068%	37	4,560	+43.416%
2025-06-27	14.2500	14.8000	14.2000	14.8000	0.000%	4	4,577	+36.149%
2025-06-26	14.6000	14.8000	14.6000	14.8000	-1.661%	4	4,579	+36.149%
2025-06-25	14.9400	15.0500	14.9400	15.0500	+2.034%	2	4,580	+33.887%
2025-06-24	15.1600	15.1600	14.6500	14.7500	-2.318%	8	4,578	+36.610%
2025-06-23	15.0000	15.1000	14.9000	15.1000	-0.854%	9	4,584	+33.444%
2025-06-18	15.2000	15.2300	15.2000	15.2300	-1.742%	3	4,588	+32.305%
2025-06-17	15.5000	15.5000	15.5000	15.5000	-4.321%	1	4,588	+30.000%
2025-06-16	15.8500	16.2000	15.8500	16.2000	+1.250%	2	4,587	+24.383%
2025-06-13	15.7000	16.0000	15.7000	16.0000	-1.235%	6	4,585	+25.938%
2025-06-10	16.2000	16.2000	16.2000	16.2000	0.000%	7	4,582	+24.383%
2025-06-09	16.2000	16.2000	16.2000	16.2000	-0.613%	1	4,589	+24.383%
2025-06-06	16.2200	16.3000	16.2200	16.3000	+4.891%	6	4,588	+23.620%
2025-06-05	15.2500	15.5500	15.2500	15.5400	-1.646%	26	4,587	+29.665%
2025-06-04	16.1000	16.1000	15.8000	15.8000	-4.532%	16	4,590	+27.532%
2025-06-03	16.2600	16.5500	16.2600	16.5500	-0.898%	6	4,590	+21.752%
2025-06-02	16.7000	16.7000	16.7000	16.7000	-0.949%	1	4,584	+20.659%
2025-05-28	16.8500	16.8600	16.8000	16.8600	+3.436%	8	4,583	+19.514%
2025-05-27	16.3000	16.3000	16.3000	16.3000	-5.507%	1	4,575	+23.620%
2025-05-23	17.2500	17.2500	17.2500	17.2500	-4.696%	2	4,573	+16.812%
2025-05-22	18.0500	18.2500	18.0500	18.1000	+2.260%	11	4,573	+11.326%
2025-05-21	16.6500	17.7000	16.6500	17.7000	+6.949%	18	4,572	+13.842%
2025-05-20	16.6500	16.6500	16.5500	16.5500	0.000%	3	4,562	+21.752%
2025-05-19	16.8000	16.8000	16.5500	16.5500	+4.416%	3	4,560	+21.752%
2025-05-16	15.4600	15.8500	15.4500	15.8500	-1.979%	166	4,558	+27.129%
2025-05-15	16.1700	16.1700	16.1700	16.1700	-1.702%	1	4,561	+24.613%
2025-05-14	16.2500	16.4500	16.2500	16.4500	+3.459%	2	4,560	+22.492%
2025-05-13	16.0000	16.0000	15.9000	15.9000	+1.274%	2	4,558	+26.730%
2025-05-12	15.5000	15.7000	15.4500	15.7000	+2.951%	12	4,556	+28.344%
2025-05-09	15.2500	15.2500	15.2500	15.2500	+1.667%	4	4,553	+32.131%
2025-05-08	15.0000	15.0000	15.0000	15.0000	+2.599%	1	4,553	+34.333%
2025-05-07	14.8500	14.8500	14.6200	14.6200	-6.041%	5	4,552	+37.825%
2025-05-06	15.5600	15.5600	15.5600	15.5600	+1.699%	1	4,555	+29.499%
2025-05-05	15.2500	15.5000	15.2500	15.3000	+2.000%	5	4,554	+31.699%
2025-05-02	14.7000	15.0000	14.7000	15.0000	+3.448%	26	4,551	+34.333%
2025-05-01	14.5000	14.7000	14.5000	14.5000	+2.473%	4	4,540	+38.966%
2025-04-30	14.1500	14.1500	14.1500	14.1500	+3.663%	10	4,536	+42.403%
2025-04-29	13.9400	13.9400	13.6500	13.6500	-5.274%	8	4,534	+47.619%
2025-04-28	14.6000	14.6000	14.4100	14.4100	-1.301%	2	4,540	+39.833%
2025-04-25	14.5900	14.6000	14.5900	14.6000	-4.575%	12	4,540	+38.014%
2025-04-24	15.3000	15.3000	15.3000	15.3000	+0.328%	5	4,534	+31.699%
2025-04-23	15.2500	15.2500	15.2500	15.2500	-6.671%	1	4,529	+32.131%
2025-04-22	16.3000	16.4400	16.3000	16.3400	-1.685%	65	4,528	+23.317%
2025-04-21	16.4000	16.6200	16.4000	16.6200	+10.800%	2	4,527	+21.239%
2025-04-16	15.3900	15.5000	15.0000	15.0000	-3.351%	33	4,525	+34.333%
2025-04-15	15.5000	15.5500	15.5000	15.5200	-0.193%	8	4,524	+29.832%
2025-04-14	15.5500	15.5500	15.5500	15.5500	-7.164%	2	4,518	+29.582%
2025-04-11	17.1900	17.8000	16.7500	16.7500	+2.761%	36	4,516	+20.299%
2025-04-10	15.7000	16.3000	15.7000	16.3000	+10.884%	166	4,525	+23.620%
2025-04-09	16.3500	17.0500	14.7000	14.7000	-3.289%	14	4,576	+37.075%
2025-04-08	14.1000	15.2000	14.1000	15.2000	+8.727%	43	4,573	+32.566%
2025-04-07	12.6600	14.0100	12.6600	13.9800	+19.589%	24	4,533	+44.134%
2025-04-04	11.6400	11.6900	11.4200	11.6900	-3.786%	336	4,535	+72.370%
2025-04-03	12.0000	12.1500	12.0000	12.1500	-3.571%	3	4,507	+65.844%
2025-04-02	12.0800	12.6000	12.0800	12.6000	+2.857%	2	4,504	+59.921%
2025-04-01	12.2400	12.2700	12.2400	12.2500	-1.606%	4	4,504	+64.490%
2025-03-31	12.9500	12.9500	12.4500	12.4500	-6.532%	2	4,504	+61.847%
2025-03-28	13.5000	13.5000	13.3200	13.3200	-5.866%	20	4,504	+51.276%
2025-03-27	14.2000	14.2000	14.1500	14.1500	+1.799%	3	4,512	+42.403%
2025-03-26	13.9000	13.9000	13.9000	13.9000	+3.886%	1	4,509	+44.964%
2025-03-24	13.3500	13.5000	13.3500	13.3800	+4.777%	6	4,508	+50.598%
2025-03-21	12.7700	12.7700	12.7700	12.7700	+1.269%	2	4,507	+57.792%
2025-03-20	12.6100	12.6100	12.6100	12.6100	-0.709%	1	4,508	+59.794%
2025-03-19	12.7000	12.7000	12.7000	12.7000	-2.458%	1	4,507	+58.661%
2025-03-17	13.0200	13.0200	13.0200	13.0200	-3.484%	3	4,506	+54.762%
2025-03-13	13.4900	13.4900	13.4900	13.4900	-0.809%	1	4,513	+49.370%
2025-03-11	13.1000	13.6000	13.1000	13.6000	+4.857%	4	4,513	+48.162%
2025-03-10	12.9600	12.9700	12.9600	12.9700	-3.064%	2	4,513	+55.359%
2025-03-07	13.3300	13.3800	13.3300	13.3800	-3.394%	6	4,513	+50.598%
2025-03-06	13.8500	13.8500	13.8500	13.8500	+4.214%	1	4,510	+45.487%
2025-03-05	13.2900	13.2900	13.2900	13.2900	+2.231%	1	4,510	+51.618%
2025-03-04	12.6500	13.0000	12.3500	13.0000	+6.557%	5	4,509	+55.000%
2025-03-03	12.3500	12.3500	12.2000	12.2000	-5.500%	29	4,506	+65.164%
2025-02-28	12.9100	12.9100	12.9100	12.9100	-1.450%	2	4,504	+56.081%
2025-02-27	12.8700	13.1000	12.8700	13.1000	+3.394%	3	4,504	+53.817%
2025-02-26	13.0000	13.0000	12.6700	12.6700	-2.538%	2	4,504	+59.037%
2025-02-25	13.3500	13.3500	13.0000	13.0000	-7.801%	21	4,503	+55.000%
2025-02-24	14.1700	14.1700	13.9500	14.1000	-0.142%	4	4,497	+42.908%
2025-02-21	14.4400	14.4400	14.1200	14.1200	-6.179%	46	4,496	+42.705%
2025-02-20	14.9500	15.0500	14.9500	15.0500	-1.311%	11	4,514	+33.887%
2025-02-19	15.1500	15.2500	15.1500	15.2500	+1.329%	2	4,524	+32.131%
2025-02-18	14.8000	15.0500	14.8000	15.0500	+4.878%	71	4,522	+33.887%
2025-02-14	14.2500	14.3500	14.1300	14.3500	-8.307%	6	4,573	+40.418%
2025-02-12	15.5500	15.6500	15.5500	15.6500	+6.174%	11	4,573	+28.754%
2025-02-11	14.7000	14.7400	14.7000	14.7400	+2.861%	7	4,564	+36.703%
2025-02-10	14.0500	14.3600	14.0400	14.3300	+1.058%	61	4,557	+40.614%
2025-02-07	14.0500	14.1800	14.0500	14.1800	+4.649%	4	4,556	+42.102%
2025-02-06	13.5000	13.5500	13.5000	13.5500	0.000%	31	4,554	+48.708%
2025-02-05	13.4800	13.5500	13.4800	13.5500	-3.901%	10	4,525	+48.708%
2025-02-03	14.1000	14.1000	14.1000	14.1000	-2.083%	5	4,527	+42.908%
2025-01-31	14.4000	14.4000	14.4000	14.4000	+0.348%	2	4,522	+39.931%
2025-01-30	14.3500	14.3500	14.3500	14.3500	-1.034%	1	4,521	+40.418%
2025-01-29	14.5000	14.5000	14.5000	14.5000	-5.167%	1	4,520	+38.966%
2025-01-24	15.6700	15.6700	15.2900	15.2900	-1.545%	4	4,519	+31.785%
2025-01-23	15.5300	15.5300	15.5300	15.5300	+2.848%	1	4,517	+29.749%
2025-01-22	14.8000	15.1000	14.8000	15.1000	-1.948%	77	4,516	+33.444%
2025-01-16	15.7500	15.7500	15.3200	15.4000	-1.597%	29	4,439	+30.844%
2025-01-15	15.7700	15.7900	15.6500	15.6500	-6.567%	3,554	4,441	+28.754%
2025-01-14	16.9000	16.9000	16.6500	16.7500	+0.904%	7	887	+20.299%
2025-01-13	16.6000	16.6000	16.6000	16.6000	+0.912%	1	882	+21.386%
2025-01-10	16.7500	16.7500	16.4000	16.4500	+2.047%	34	881	+22.492%
2025-01-08	16.6000	16.6500	16.1200	16.1200	-0.861%	3	863	+25.000%
2025-01-07	15.6000	16.2600	15.6000	16.2600	+5.584%	15	863	+23.924%
2025-01-06	15.3500	15.5500	15.3500	15.4000	+1.316%	8	841	+30.844%
2025-01-03	15.1000	15.2000	15.1000	15.2000	+0.330%	4	841	+32.566%
2025-01-02	15.0000	15.1500	15.0000	15.1500	+0.731%	11	839	+33.003%
2024-12-31	14.6800	15.0400	14.6800	15.0400	+1.622%	13	837	+33.976%
2024-12-30	14.7000	14.8000	14.7000	14.8000	-2.439%	41	837	+36.149%
2024-12-27	14.8000	15.1700	14.8000	15.1700	+3.549%	34	868	+32.828%
2024-12-26	15.1000	15.1000	14.6100	14.6500	-1.347%	35	871	+37.543%
2024-12-24	15.2000	15.2700	14.8000	14.8500	-0.469%	87	762	+35.690%
2024-12-23	14.6500	14.9200	14.6500	14.9200	+3.611%	24	762	+35.054%
2024-12-20	14.2000	14.4400	14.2000	14.4000	-2.041%	13	738	+39.931%
2024-12-19	14.6000	14.7000	14.5700	14.7000	+7.221%	5	731	+37.075%
2024-12-18	13.2500	13.8200	13.2500	13.7100	+5.869%	22	728	+46.973%
2024-12-17	12.9500	12.9500	12.9500	12.9500	-2.264%	2	726	+55.598%
2024-12-16	13.2100	13.2500	13.2100	13.2500	-0.376%	11	733	+52.075%
2024-12-13	13.1500	13.3500	13.1500	13.3000	+5.556%	130	733	+51.504%
2024-12-12	12.5300	12.6000	12.5300	12.6000	+4.132%	26	668	+59.921%
2024-12-11	12.1000	12.1000	12.1000	12.1000	+9.601%	1	642	+66.529%
2024-12-06	11.0400	11.0400	11.0400	11.0400	+0.364%	2	643	+82.518%
2024-12-05	11.0000	11.0200	11.0000	11.0000	-2.655%	6	642	+83.182%
2024-12-04	11.3000	11.3000	11.3000	11.3000	-2.165%	1	636	+78.319%
2024-12-03	11.5000	11.5500	11.5000	11.5500	+3.033%	5	637	+74.459%
2024-12-02	11.2000	11.2100	11.1800	11.2100	-3.777%	3	636	+79.750%
2024-11-29	11.6500	11.6500	11.6500	11.6500	-4.898%	2	635	+72.961%
2024-11-25	12.4500	12.4500	12.2500	12.2500	-9.057%	13	636	+64.490%
2024-11-20	13.6900	13.6900	13.4700	13.4700	+1.968%	2	639	+49.592%
2024-11-19	13.2600	13.2600	13.1200	13.2100	-3.927%	54	637	+52.536%
2024-11-18	13.9700	13.9700	13.6700	13.7500	+1.701%	6	583	+46.545%
2024-11-15	13.7000	13.7000	13.5200	13.5200	+1.654%	16	581	+49.038%
2024-11-14	13.3000	13.3000	13.3000	13.3000	-4.317%	7	580	+51.504%
2024-11-13	13.9000	13.9000	13.9000	13.9000	+2.206%	5	580	+44.964%
2024-11-12	13.4500	13.6000	13.3600	13.6000	+8.713%	8	575	+48.162%
2024-11-11	12.5100	12.5100	12.5100	12.5100	-8.015%	1	571	+61.071%
2024-11-07	13.6000	13.6000	13.6000	13.6000	-2.857%	5	570	+48.162%
2024-11-06	13.9000	14.0000	13.8000	14.0000	+8.949%	30	575	+43.929%
2024-11-04	13.1500	13.1500	12.8500	12.8500	-6.884%	18	560	+56.809%
2024-11-01	13.5000	13.8500	13.5000	13.8000	+5.747%	30	551	+46.014%
2024-10-31	13.0500	13.0500	13.0500	13.0500	+2.514%	1	536	+54.406%
2024-10-30	12.9500	12.9500	12.7300	12.7300	-9.136%	6	535	+58.288%
2024-10-29	13.9900	14.0100	13.8000	14.0100	+3.778%	10	535	+43.826%