Dark

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

EOD

Aug 4, 2026

17.45-1.856%(-0.33)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	17.4500	17.4500	17.4500	17.4500	-1.856%	20	10,331	0.000%
2026-08-03	17.7600	17.7800	17.7600	17.7800	-2.308%	41	10,311	-1.856%
2026-07-31	18.2000	18.3000	18.2000	18.2000	+3.941%	111	10,312	-4.121%
2026-07-29	17.1500	17.5100	17.1500	17.5100	+1.214%	4	10,303	-0.343%
2026-07-23	17.1400	17.3000	17.1400	17.3000	+4.091%	80	10,303	+0.867%
2026-07-21	16.7400	16.7400	16.5500	16.6200	+5.524%	703	10,243	+4.994%
2026-07-17	15.5000	15.7500	15.5000	15.7500	-3.670%	67	10,242	+10.794%
2026-07-16	16.3000	16.3500	16.2900	16.3500	+2.701%	63	10,176	+6.728%
2026-07-15	15.9500	16.0000	15.8300	15.9200	-1.118%	84	10,206	+9.611%
2026-07-14	16.0200	16.1000	16.0200	16.1000	+2.222%	2	10,203	+8.385%
2026-07-10	15.7500	15.7500	15.7500	15.7500	+0.962%	1	10,203	+10.794%
2026-07-09	15.6000	15.6000	15.6000	15.6000	-2.317%	10	10,203	+11.859%
2026-07-08	15.9000	15.9700	15.9000	15.9700	+8.639%	2	10,203	+9.267%
2026-07-06	14.7000	14.7000	14.7000	14.7000	0.000%	10	10,321	+18.707%
2026-07-02	14.6400	14.7000	14.5700	14.7000	+12.214%	383	10,100	+18.707%
2026-06-26	13.1000	13.1000	13.1000	13.1000	+0.847%	1	10,100	+33.206%
2026-06-25	12.6500	12.9900	12.6500	12.9900	-0.460%	4	10,101	+34.334%
2026-06-24	13.1600	13.1600	13.0300	13.0500	-8.099%	10	10,105	+33.716%
2026-06-23	14.0000	14.2000	14.0000	14.2000	+4.258%	7	10,105	+22.887%
2026-06-18	13.6000	13.6300	13.6000	13.6200	-2.714%	4	10,110	+28.120%
2026-06-17	13.9500	14.0000	13.9500	14.0000	-2.098%	4	10,110	+24.643%
2026-06-16	14.3400	14.3400	14.3000	14.3000	-0.348%	2	10,110	+22.028%
2026-06-15	14.3500	14.3500	14.3500	14.3500	-1.510%	5	10,104	+21.603%
2026-06-12	14.7500	14.7500	14.5500	14.5700	-2.542%	63	10,104	+19.767%
2026-06-11	15.0000	15.0000	14.9500	14.9500	-1.320%	5	10,104	+16.722%
2026-06-10	15.0700	15.1500	15.0500	15.1500	-0.656%	128	10,155	+15.182%
2026-06-05	15.2500	15.2500	15.2500	15.2500	+4.096%	5	10,088	+14.426%
2026-05-29	14.6500	14.6500	14.6500	14.6500	-10.942%	25	10,088	+19.113%
2026-05-20	16.4500	16.4500	16.4500	16.4500	-3.064%	1	10,086	+6.079%
2026-05-18	16.8500	16.9700	16.8100	16.9700	+1.253%	15	10,085	+2.829%
2026-05-15	16.5400	16.7600	16.5400	16.7600	+10.627%	21	10,085	+4.117%
2026-05-14	15.1500	15.1500	15.1500	15.1500	-0.980%	2	10,085	+15.182%
2026-05-12	15.3000	15.3000	15.3000	15.3000	+6.472%	5	10,085	+14.052%
2026-05-08	14.2700	14.3700	14.2700	14.3700	-2.576%	11	10,085	+21.434%
2026-05-07	14.3000	14.7500	14.3000	14.7500	+2.787%	25	10,085	+18.305%
2026-05-06	14.3500	14.3500	14.3500	14.3500	-4.461%	3	10,065	+21.603%
2026-05-05	15.0000	15.0200	15.0000	15.0200	-0.530%	30	10,065	+16.178%
2026-05-04	15.1200	15.1200	15.1000	15.1000	+2.512%	21	10,055	+15.563%
2026-04-29	14.7300	14.7300	14.7300	14.7300	+2.505%	5	10,035	+18.466%
2026-04-23	13.7500	14.3700	13.7500	14.3700	+4.509%	41	10,035	+21.434%
2026-04-20	13.7500	13.7500	13.7500	13.7500	+1.852%	6	10,129	+26.909%
2026-04-17	13.5500	13.6200	13.5000	13.5000	-4.930%	472	10,129	+29.259%
2026-04-16	14.1800	14.2000	14.1800	14.2000	+1.865%	2	9,768	+22.887%
2026-04-13	14.3300	14.3300	13.9400	13.9400	+0.288%	2	9,767	+25.179%
2026-04-09	14.0500	14.0500	13.9000	13.9000	+1.460%	37	9,767	+25.540%
2026-04-08	13.7000	13.7000	13.7000	13.7000	-1.154%	2	9,751	+27.372%
2026-04-02	14.2600	14.2600	13.8600	13.8600	-3.077%	457	9,737	+25.902%
2026-04-01	14.1000	14.3000	14.1000	14.3000	-6.291%	5	9,737	+22.028%
2026-03-27	15.1500	15.2600	15.1500	15.2600	+7.088%	8	9,733	+14.351%
2026-03-25	14.2500	14.2500	14.2500	14.2500	-5.629%	1	9,734	+22.456%
2026-03-24	15.1000	15.1000	15.1000	15.1000	+4.498%	1	9,733	+15.563%
2026-03-23	14.4500	14.4500	14.4500	14.4500	-3.731%	1	9,733	+20.761%
2026-03-20	14.0400	15.0500	14.0400	15.0100	+11.185%	896	9,733	+16.256%
2026-03-19	13.5000	13.5000	13.5000	13.5000	-3.226%	2	9,724	+29.259%
2026-03-18	13.7500	13.9500	13.6500	13.9500	+4.027%	7	9,726	+25.090%
2026-03-17	13.4000	13.4400	13.3900	13.4100	-6.551%	201	9,724	+30.127%
2026-03-13	14.1500	14.3500	14.1500	14.3500	+3.535%	410	9,646	+21.603%
2026-03-12	13.8600	13.8600	13.8600	13.8600	+9.652%	4	9,440	+25.902%
2026-03-10	12.6400	12.6400	12.6400	12.6400	+1.935%	1	9,436	+38.054%
2026-03-06	12.6000	12.7000	12.4000	12.4000	+2.226%	15	9,451	+40.726%
2026-03-05	12.2500	12.2500	12.0500	12.1300	+3.675%	79	9,454	+43.858%
2026-03-04	11.5500	11.7000	11.5500	11.7000	+2.183%	6	9,404	+49.145%
2026-03-03	11.8900	11.8900	11.4500	11.4500	+0.527%	58	9,400	+52.402%
2026-03-02	11.3900	11.3900	11.3900	11.3900	+6.948%	5	9,349	+53.205%
2026-02-27	10.6900	10.7400	10.6500	10.6500	-3.533%	24	9,349	+63.850%
2026-02-26	11.1000	11.2000	11.0400	11.0400	-2.646%	382	9,330	+58.062%
2026-02-24	11.4400	11.4400	11.3400	11.3400	-0.264%	4	9,019	+53.880%
2026-02-23	11.4500	11.4500	11.3700	11.3700	-2.403%	7	9,021	+53.474%
2026-02-20	11.6500	11.6500	11.6500	11.6500	-2.101%	12	9,016	+49.785%
2026-02-19	11.9000	11.9000	11.9000	11.9000	+0.507%	5	9,010	+46.639%
2026-02-18	11.6400	11.8400	11.6000	11.8400	+1.197%	85	9,007	+47.382%
2026-02-17	11.6000	11.7000	11.6000	11.7000	-0.847%	85	9,017	+49.145%
2026-02-13	11.8700	11.9000	11.8000	11.8000	-5.600%	111	8,957	+47.881%
2026-02-12	12.6300	12.6300	12.5000	12.5000	-4.653%	12	8,957	+39.600%
2026-02-11	12.7500	13.1100	12.7500	13.1100	+2.023%	2	8,954	+33.105%
2026-02-10	12.8500	12.8500	12.8500	12.8500	-5.376%	7	8,953	+35.798%
2026-02-06	13.5900	13.5900	13.5700	13.5800	-6.345%	50	8,954	+28.498%
2026-02-03	14.5000	14.5000	14.5000	14.5000	+1.470%	21	8,954	+20.345%
2026-02-02	14.2500	14.2900	14.2500	14.2900	+1.348%	2	8,973	+22.113%
2026-01-30	13.9500	14.1000	13.9200	14.1000	+2.397%	5	8,971	+23.759%
2026-01-29	14.1500	14.1500	13.7700	13.7700	-0.935%	2	8,972	+26.725%
2026-01-28	13.7500	13.9000	13.7500	13.9000	+3.731%	7	8,981	+25.540%
2026-01-27	13.2000	13.4000	13.2000	13.4000	+3.635%	4	8,979	+30.224%
2026-01-26	12.9000	12.9300	12.9000	12.9300	-4.222%	2	8,975	+34.957%
2026-01-22	13.5000	13.5000	13.5000	13.5000	-3.778%	1	8,976	+29.259%
2026-01-21	14.4000	14.4000	14.0300	14.0300	-2.569%	23	8,975	+24.376%
2026-01-20	14.3700	14.4000	14.0500	14.4000	+8.434%	191	8,975	+21.181%
2026-01-16	12.9700	13.2800	12.8100	13.2800	+3.994%	593	8,293	+31.401%
2026-01-15	12.5000	12.7700	12.4800	12.7700	+0.472%	833	8,293	+36.648%
2026-01-14	13.0500	13.1400	12.7100	12.7100	-3.930%	656	7,904	+37.293%
2026-01-13	13.1200	13.4300	13.1000	13.2300	-1.269%	738	7,465	+31.897%
2026-01-12	13.5400	13.5500	13.1400	13.4000	+2.290%	333	7,449	+30.224%
2026-01-09	13.3600	13.3600	13.1000	13.1000	-4.029%	3	7,398	+33.206%
2026-01-08	13.7100	13.7100	13.5600	13.6500	+3.409%	5	7,395	+27.839%
2026-01-07	13.3500	13.3500	13.1000	13.2000	-5.036%	81	7,391	+32.197%
2026-01-06	13.5700	13.9000	13.5700	13.9000	+1.832%	178	7,460	+25.540%
2026-01-05	13.6800	13.6800	13.6400	13.6500	-1.799%	10	7,355	+27.839%
2026-01-02	13.6100	13.9000	13.6100	13.9000	+2.583%	201	7,355	+25.540%
2025-12-31	13.2000	13.5500	13.2000	13.5500	+4.311%	5	7,260	+28.782%
2025-12-30	13.2100	13.2800	12.8800	12.9900	-0.307%	446	7,260	+34.334%
2025-12-29	13.0600	13.1100	12.9500	13.0300	-2.030%	174	7,250	+33.922%
2025-12-26	13.2500	13.3000	13.2500	13.3000	+2.782%	4	7,243	+31.203%
2025-12-24	13.1300	13.2900	12.8400	12.9400	-2.560%	1,163	7,188	+34.853%
2025-12-23	13.8000	13.8000	13.2800	13.2800	-1.993%	322	7,188	+31.401%
2025-12-22	13.6000	13.6500	13.3500	13.5500	0.000%	209	6,886	+28.782%
2025-12-19	13.4600	13.5500	13.3600	13.5500	+2.264%	5	6,703	+28.782%
2025-12-18	13.1400	13.2500	13.1400	13.2500	-1.852%	2	6,702	+31.698%
2025-12-17	13.5100	13.5100	13.2800	13.5000	+0.822%	12	6,701	+29.259%
2025-12-16	13.6500	13.6500	13.3900	13.3900	-0.594%	7	6,691	+30.321%
2025-12-15	13.8000	13.8000	13.4600	13.4700	-3.094%	3	6,688	+29.547%
2025-12-12	13.8700	13.9000	13.7500	13.9000	+8.509%	20	6,689	+25.540%
2025-12-11	12.7600	12.8300	12.7500	12.8100	-2.437%	14	6,695	+36.222%
2025-12-10	13.3100	13.5500	13.0700	13.1300	-0.906%	3,310	6,705	+32.902%
2025-12-09	12.8900	13.2500	12.8900	13.2500	-0.749%	2	6,159	+31.698%
2025-12-08	13.2100	13.3500	13.2100	13.3500	+2.692%	3	6,157	+30.712%
2025-12-05	12.7500	13.0000	12.7500	13.0000	+2.686%	10	6,155	+34.231%
2025-12-04	12.5500	12.6600	12.5000	12.6600	+1.605%	10	6,150	+37.836%
2025-12-03	12.4600	12.4600	12.4600	12.4600	+0.484%	1	6,145	+40.048%
2025-12-02	12.4000	12.4000	12.4000	12.4000	-0.800%	3	6,145	+40.726%
2025-12-01	12.4000	12.5000	12.3500	12.5000	+6.838%	17	6,148	+39.600%
2025-11-28	11.3500	11.7000	11.2000	11.7000	-0.256%	135	6,145	+49.145%
2025-11-26	11.6400	11.7300	11.6400	11.7300	-1.759%	5	6,006	+48.764%
2025-11-24	11.9400	11.9400	11.9400	11.9400	-3.398%	2	6,006	+46.147%
2025-11-21	12.3000	12.3600	12.3000	12.3600	-1.199%	125	6,008	+41.181%
2025-11-20	12.5200	12.5200	12.5100	12.5100	-1.496%	10	6,022	+39.488%
2025-11-19	12.7000	12.7000	12.7000	12.7000	+0.794%	1	6,012	+37.402%
2025-11-18	12.6000	12.6000	12.6000	12.6000	+0.639%	1	6,011	+38.492%
2025-11-17	12.5400	12.5400	12.4000	12.5200	-0.239%	53	6,010	+39.377%
2025-11-14	12.2500	12.5500	12.2500	12.5500	+2.869%	3	6,015	+39.044%
2025-11-13	12.0000	12.2000	12.0000	12.2000	+2.607%	4	6,012	+43.033%
2025-11-12	11.8800	11.8900	11.8800	11.8900	-3.333%	47	6,008	+46.762%
2025-11-10	12.2500	12.3500	12.2500	12.3000	+0.408%	52	5,988	+41.870%
2025-11-07	12.2500	12.2500	12.2500	12.2500	+1.407%	1	6,036	+42.449%
2025-11-06	12.0800	12.0800	12.0800	12.0800	-3.898%	1	6,035	+44.454%
2025-11-05	12.2500	12.6000	12.2500	12.5700	+5.188%	16	6,034	+38.823%
2025-11-04	11.8500	11.9500	11.8500	11.9500	-2.289%	7	6,022	+46.025%
2025-11-03	12.2500	12.2500	12.2300	12.2300	+3.644%	51	5,965	+42.682%
2025-10-31	11.8000	11.8000	11.8000	11.8000	-0.422%	1	5,965	+47.881%
2025-10-30	11.7300	11.8500	11.6500	11.8500	+3.493%	13	5,964	+47.257%
2025-10-29	11.0000	11.4500	10.9200	11.4500	-0.866%	732	5,968	+52.402%
2025-10-27	11.5500	11.5500	11.5500	11.5500	+0.435%	1	5,310	+51.082%
2025-10-24	11.5000	11.5000	11.5000	11.5000	-0.433%	1	5,310	+51.739%
2025-10-23	11.3000	11.5500	11.3000	11.5500	+4.054%	2	5,309	+51.082%
2025-10-22	11.1400	11.1400	11.1000	11.1000	+0.452%	20	5,307	+57.207%
2025-10-21	11.0600	11.0600	11.0400	11.0500	-3.070%	16	5,307	+57.919%
2025-10-20	11.4200	11.4200	11.3600	11.4000	-2.979%	105	5,294	+53.070%
2025-10-17	11.6500	11.7500	11.6300	11.7500	+2.174%	3	5,249	+48.511%
2025-10-16	11.8500	11.8500	11.4500	11.5000	+0.437%	17	5,246	+51.739%
2025-10-15	11.4500	11.4500	11.4500	11.4500	-2.636%	1	5,229	+52.402%
2025-10-14	11.8600	11.8600	11.7600	11.7600	-2.810%	23	5,228	+48.384%
2025-10-13	12.1000	12.1000	12.1000	12.1000	+1.681%	2	5,224	+44.215%
2025-10-10	12.1000	12.1000	11.9000	11.9000	-7.393%	6	5,224	+46.639%
2025-10-09	12.6500	12.8500	12.6500	12.8500	-1.154%	107	5,230	+35.798%
2025-10-06	12.8500	13.0000	12.8500	13.0000	+6.122%	3	5,153	+34.231%
2025-10-02	12.3100	12.3100	12.2000	12.2500	-2.623%	57	5,150	+42.449%
2025-10-01	12.2700	12.5800	12.2700	12.5800	-1.333%	6	5,117	+38.712%
2025-09-30	12.5500	12.7500	12.5500	12.7500	+3.239%	2	5,113	+36.863%
2025-09-29	12.4400	12.4400	12.3500	12.3500	-5.725%	3	5,112	+41.296%
2025-09-26	13.0000	13.1000	13.0000	13.1000	-1.873%	7	5,114	+33.206%
2025-09-25	13.2500	13.3500	13.2500	13.3500	+1.521%	2	5,107	+30.712%
2025-09-24	12.9500	13.1500	12.9500	13.1500	+0.766%	4	5,107	+32.700%
2025-09-23	13.0000	13.0500	13.0000	13.0500	-0.911%	2	5,104	+33.716%
2025-09-22	13.2000	13.2200	13.0800	13.1700	+2.093%	10	5,102	+32.498%
2025-09-18	12.9000	12.9000	12.9000	12.9000	+5.220%	1	5,092	+35.271%
2025-09-17	11.8500	12.2800	11.6500	12.2600	+2.508%	314	5,091	+42.333%
2025-09-16	12.1500	12.1800	11.9600	11.9600	-0.747%	20	5,095	+45.903%
2025-09-15	12.0500	12.0500	12.0500	12.0500	-2.192%	25	5,076	+44.813%
2025-09-12	12.7000	12.7000	12.3200	12.3200	+1.566%	3	5,083	+41.640%
2025-09-11	12.0900	12.1500	12.0900	12.1300	-2.177%	16	5,080	+43.858%
2025-09-10	12.8600	12.8800	12.3800	12.4000	-3.125%	24	5,068	+40.726%
2025-09-09	12.8000	12.8000	12.8000	12.8000	+1.668%	30	5,063	+36.328%
2025-09-08	12.5900	12.5900	12.5900	12.5900	-7.085%	1	5,033	+38.602%
2025-09-05	13.5500	13.5500	13.5500	13.5500	-9.060%	10	5,032	+28.782%
2025-09-03	15.0800	15.1000	14.8200	14.9000	-5.096%	64	5,037	+17.114%
2025-09-02	15.7000	15.7600	15.6800	15.7000	+8.276%	9	4,990	+11.146%
2025-08-28	14.5000	14.5100	14.5000	14.5000	-4.918%	5	4,984	+20.345%
2025-08-27	15.2000	15.2500	15.2000	15.2500	+4.381%	3	4,979	+14.426%
2025-08-22	14.5900	14.6100	14.5900	14.6100	-3.117%	7	4,976	+19.439%
2025-08-21	15.2500	15.2500	15.0800	15.0800	+1.549%	21	4,969	+15.716%
2025-08-20	15.0000	15.0000	14.8500	14.8500	-3.131%	2	4,948	+17.508%
2025-08-18	15.3000	15.3300	15.3000	15.3300	+1.523%	26	4,948	+13.829%
2025-08-15	15.1000	15.1000	15.1000	15.1000	+3.001%	2	4,923	+15.563%
2025-08-14	14.2400	14.6600	14.2400	14.6600	+3.604%	16	4,921	+19.031%
2025-08-13	14.1500	14.1500	14.1500	14.1500	-3.610%	67	4,949	+23.322%
2025-08-12	14.8500	14.8500	14.6800	14.6800	+2.300%	3	5,004	+18.869%
2025-08-08	14.3500	14.3500	14.3500	14.3500	+3.237%	1	5,003	+21.603%
2025-08-06	13.9000	13.9000	13.9000	13.9000	-0.144%	5	5,002	+25.540%
2025-08-05	13.9200	13.9200	13.9200	13.9200	+1.606%	1	4,997	+25.359%
2025-08-04	13.7000	13.7000	13.7000	13.7000	-2.143%	1	4,997	+27.372%
2025-08-01	13.9300	14.0000	13.9300	14.0000	-6.667%	2	5,006	+24.643%
2025-07-29	15.0000	15.0000	15.0000	15.0000	-1.445%	27	5,008	+16.333%
2025-07-28	15.2200	15.2200	15.2200	15.2200	+0.795%	2	5,035	+14.652%
2025-07-25	15.1000	15.1000	15.1000	15.1000	-2.265%	1	5,033	+15.563%
2025-07-24	15.4500	15.4500	15.4500	15.4500	+1.311%	1	5,032	+12.945%
2025-07-23	15.3000	15.3000	15.2500	15.2500	0.000%	2	5,031	+14.426%
2025-07-21	15.0000	15.2500	15.0000	15.2500	-4.088%	12	5,030	+14.426%
2025-07-18	15.7500	15.9000	15.7500	15.9000	+0.315%	3	5,030	+9.748%
2025-07-17	15.8500	15.8500	15.8500	15.8500	-3.647%	1	5,029	+10.095%
2025-07-16	16.2000	16.8000	16.2000	16.4500	+1.858%	22	5,028	+6.079%
2025-07-15	15.6200	16.2000	15.6200	16.1500	+3.063%	27	5,018	+8.050%
2025-07-14	15.6700	15.6700	15.6700	15.6700	+0.772%	1	4,991	+11.359%
2025-07-11	15.2000	15.6000	15.2000	15.5500	+7.241%	31	4,990	+12.219%
2025-07-10	14.8500	14.8500	14.5000	14.5000	-0.685%	306	4,959	+20.345%
2025-07-09	14.6000	14.6000	14.5900	14.6000	-6.230%	3	4,657	+19.521%
2025-07-08	15.5700	15.5700	15.5700	15.5700	+1.433%	2	4,655	+12.075%
2025-07-07	15.1100	15.3500	15.1100	15.3500	+4.921%	15	4,653	+13.681%
2025-07-03	14.6400	14.7500	14.6300	14.6300	-0.137%	77	4,561	+19.275%
2025-07-02	14.6500	14.6500	14.6500	14.6500	+4.270%	1	4,561	+19.113%
2025-06-30	14.3500	14.3500	14.0500	14.0500	-5.068%	37	4,560	+24.199%
2025-06-27	14.2500	14.8000	14.2000	14.8000	0.000%	4	4,577	+17.905%
2025-06-26	14.6000	14.8000	14.6000	14.8000	-1.661%	4	4,579	+17.905%
2025-06-25	14.9400	15.0500	14.9400	15.0500	+2.034%	2	4,580	+15.947%
2025-06-24	15.1600	15.1600	14.6500	14.7500	-2.318%	8	4,578	+18.305%
2025-06-23	15.0000	15.1000	14.9000	15.1000	-0.854%	9	4,584	+15.563%
2025-06-18	15.2000	15.2300	15.2000	15.2300	-1.742%	3	4,588	+14.576%
2025-06-17	15.5000	15.5000	15.5000	15.5000	-4.321%	1	4,588	+12.581%
2025-06-16	15.8500	16.2000	15.8500	16.2000	+1.250%	2	4,587	+7.716%
2025-06-13	15.7000	16.0000	15.7000	16.0000	-1.235%	6	4,585	+9.063%
2025-06-10	16.2000	16.2000	16.2000	16.2000	0.000%	7	4,582	+7.716%
2025-06-09	16.2000	16.2000	16.2000	16.2000	-0.613%	1	4,589	+7.716%
2025-06-06	16.2200	16.3000	16.2200	16.3000	+4.891%	6	4,588	+7.055%
2025-06-05	15.2500	15.5500	15.2500	15.5400	-1.646%	26	4,587	+12.291%
2025-06-04	16.1000	16.1000	15.8000	15.8000	-4.532%	16	4,590	+10.443%
2025-06-03	16.2600	16.5500	16.2600	16.5500	-0.898%	6	4,590	+5.438%
2025-06-02	16.7000	16.7000	16.7000	16.7000	-0.949%	1	4,584	+4.491%
2025-05-28	16.8500	16.8600	16.8000	16.8600	+3.436%	8	4,583	+3.499%
2025-05-27	16.3000	16.3000	16.3000	16.3000	-5.507%	1	4,575	+7.055%
2025-05-23	17.2500	17.2500	17.2500	17.2500	-4.696%	2	4,573	+1.159%
2025-05-22	18.0500	18.2500	18.0500	18.1000	+2.260%	11	4,573	-3.591%
2025-05-21	16.6500	17.7000	16.6500	17.7000	+6.949%	18	4,572	-1.412%
2025-05-20	16.6500	16.6500	16.5500	16.5500	0.000%	3	4,562	+5.438%
2025-05-19	16.8000	16.8000	16.5500	16.5500	+4.416%	3	4,560	+5.438%
2025-05-16	15.4600	15.8500	15.4500	15.8500	-1.979%	166	4,558	+10.095%
2025-05-15	16.1700	16.1700	16.1700	16.1700	-1.702%	1	4,561	+7.916%
2025-05-14	16.2500	16.4500	16.2500	16.4500	+3.459%	2	4,560	+6.079%
2025-05-13	16.0000	16.0000	15.9000	15.9000	+1.274%	2	4,558	+9.748%
2025-05-12	15.5000	15.7000	15.4500	15.7000	+2.951%	12	4,556	+11.146%
2025-05-09	15.2500	15.2500	15.2500	15.2500	+1.667%	4	4,553	+14.426%
2025-05-08	15.0000	15.0000	15.0000	15.0000	+2.599%	1	4,553	+16.333%
2025-05-07	14.8500	14.8500	14.6200	14.6200	-6.041%	5	4,552	+19.357%
2025-05-06	15.5600	15.5600	15.5600	15.5600	+1.699%	1	4,555	+12.147%
2025-05-05	15.2500	15.5000	15.2500	15.3000	+2.000%	5	4,554	+14.052%
2025-05-02	14.7000	15.0000	14.7000	15.0000	+3.448%	26	4,551	+16.333%
2025-05-01	14.5000	14.7000	14.5000	14.5000	+2.473%	4	4,540	+20.345%
2025-04-30	14.1500	14.1500	14.1500	14.1500	+3.663%	10	4,536	+23.322%
2025-04-29	13.9400	13.9400	13.6500	13.6500	-5.274%	8	4,534	+27.839%
2025-04-28	14.6000	14.6000	14.4100	14.4100	-1.301%	2	4,540	+21.096%
2025-04-25	14.5900	14.6000	14.5900	14.6000	-4.575%	12	4,540	+19.521%
2025-04-24	15.3000	15.3000	15.3000	15.3000	+0.328%	5	4,534	+14.052%
2025-04-23	15.2500	15.2500	15.2500	15.2500	-6.671%	1	4,529	+14.426%
2025-04-22	16.3000	16.4400	16.3000	16.3400	-1.685%	65	4,528	+6.793%
2025-04-21	16.4000	16.6200	16.4000	16.6200	+10.800%	2	4,527	+4.994%
2025-04-16	15.3900	15.5000	15.0000	15.0000	-3.351%	33	4,525	+16.333%
2025-04-15	15.5000	15.5500	15.5000	15.5200	-0.193%	8	4,524	+12.436%
2025-04-14	15.5500	15.5500	15.5500	15.5500	-7.164%	2	4,518	+12.219%
2025-04-11	17.1900	17.8000	16.7500	16.7500	+2.761%	36	4,516	+4.179%
2025-04-10	15.7000	16.3000	15.7000	16.3000	+10.884%	166	4,525	+7.055%
2025-04-09	16.3500	17.0500	14.7000	14.7000	-3.289%	14	4,576	+18.707%
2025-04-08	14.1000	15.2000	14.1000	15.2000	+8.727%	43	4,573	+14.803%
2025-04-07	12.6600	14.0100	12.6600	13.9800	+19.589%	24	4,533	+24.821%
2025-04-04	11.6400	11.6900	11.4200	11.6900	-3.786%	336	4,535	+49.273%
2025-04-03	12.0000	12.1500	12.0000	12.1500	-3.571%	3	4,507	+43.621%
2025-04-02	12.0800	12.6000	12.0800	12.6000	+2.857%	2	4,504	+38.492%
2025-04-01	12.2400	12.2700	12.2400	12.2500	-1.606%	4	4,504	+42.449%
2025-03-31	12.9500	12.9500	12.4500	12.4500	-6.532%	2	4,504	+40.161%
2025-03-28	13.5000	13.5000	13.3200	13.3200	-5.866%	20	4,504	+31.006%
2025-03-27	14.2000	14.2000	14.1500	14.1500	+1.799%	3	4,512	+23.322%
2025-03-26	13.9000	13.9000	13.9000	13.9000	+3.886%	1	4,509	+25.540%
2025-03-24	13.3500	13.5000	13.3500	13.3800	+4.777%	6	4,508	+30.419%
2025-03-21	12.7700	12.7700	12.7700	12.7700	+1.269%	2	4,507	+36.648%
2025-03-20	12.6100	12.6100	12.6100	12.6100	-0.709%	1	4,508	+38.382%
2025-03-19	12.7000	12.7000	12.7000	12.7000	-2.458%	1	4,507	+37.402%
2025-03-17	13.0200	13.0200	13.0200	13.0200	-3.484%	3	4,506	+34.025%
2025-03-13	13.4900	13.4900	13.4900	13.4900	-0.809%	1	4,513	+29.355%
2025-03-11	13.1000	13.6000	13.1000	13.6000	+4.857%	4	4,513	+28.309%
2025-03-10	12.9600	12.9700	12.9600	12.9700	-3.064%	2	4,513	+34.541%
2025-03-07	13.3300	13.3800	13.3300	13.3800	-3.394%	6	4,513	+30.419%
2025-03-06	13.8500	13.8500	13.8500	13.8500	+4.214%	1	4,510	+25.993%
2025-03-05	13.2900	13.2900	13.2900	13.2900	+2.231%	1	4,510	+31.302%
2025-03-04	12.6500	13.0000	12.3500	13.0000	+6.557%	5	4,509	+34.231%
2025-03-03	12.3500	12.3500	12.2000	12.2000	-5.500%	29	4,506	+43.033%
2025-02-28	12.9100	12.9100	12.9100	12.9100	-1.450%	2	4,504	+35.167%
2025-02-27	12.8700	13.1000	12.8700	13.1000	+3.394%	3	4,504	+33.206%
2025-02-26	13.0000	13.0000	12.6700	12.6700	-2.538%	2	4,504	+37.727%
2025-02-25	13.3500	13.3500	13.0000	13.0000	-7.801%	21	4,503	+34.231%
2025-02-24	14.1700	14.1700	13.9500	14.1000	-0.142%	4	4,497	+23.759%
2025-02-21	14.4400	14.4400	14.1200	14.1200	-6.179%	46	4,496	+23.584%
2025-02-20	14.9500	15.0500	14.9500	15.0500	-1.311%	11	4,514	+15.947%
2025-02-19	15.1500	15.2500	15.1500	15.2500	+1.329%	2	4,524	+14.426%
2025-02-18	14.8000	15.0500	14.8000	15.0500	+4.878%	71	4,522	+15.947%
2025-02-14	14.2500	14.3500	14.1300	14.3500	-8.307%	6	4,573	+21.603%
2025-02-12	15.5500	15.6500	15.5500	15.6500	+6.174%	11	4,573	+11.502%
2025-02-11	14.7000	14.7400	14.7000	14.7400	+2.861%	7	4,564	+18.385%
2025-02-10	14.0500	14.3600	14.0400	14.3300	+1.058%	61	4,557	+21.773%
2025-02-07	14.0500	14.1800	14.0500	14.1800	+4.649%	4	4,556	+23.061%
2025-02-06	13.5000	13.5500	13.5000	13.5500	0.000%	31	4,554	+28.782%
2025-02-05	13.4800	13.5500	13.4800	13.5500	-3.901%	10	4,525	+28.782%
2025-02-03	14.1000	14.1000	14.1000	14.1000	-2.083%	5	4,527	+23.759%
2025-01-31	14.4000	14.4000	14.4000	14.4000	+0.348%	2	4,522	+21.181%
2025-01-30	14.3500	14.3500	14.3500	14.3500	-1.034%	1	4,521	+21.603%
2025-01-29	14.5000	14.5000	14.5000	14.5000	-5.167%	1	4,520	+20.345%
2025-01-24	15.6700	15.6700	15.2900	15.2900	-1.545%	4	4,519	+14.127%
2025-01-23	15.5300	15.5300	15.5300	15.5300	+2.848%	1	4,517	+12.363%
2025-01-22	14.8000	15.1000	14.8000	15.1000	-1.948%	77	4,516	+15.563%
2025-01-16	15.7500	15.7500	15.3200	15.4000	-1.597%	29	4,439	+13.312%
2025-01-15	15.7700	15.7900	15.6500	15.6500	-6.567%	3,554	4,441	+11.502%
2025-01-14	16.9000	16.9000	16.6500	16.7500	+0.904%	7	887	+4.179%
2025-01-13	16.6000	16.6000	16.6000	16.6000	+0.912%	1	882	+5.120%
2025-01-10	16.7500	16.7500	16.4000	16.4500	+2.047%	34	881	+6.079%
2025-01-08	16.6000	16.6500	16.1200	16.1200	-0.861%	3	863	+8.251%
2025-01-07	15.6000	16.2600	15.6000	16.2600	+5.584%	15	863	+7.319%
2025-01-06	15.3500	15.5500	15.3500	15.4000	+1.316%	8	841	+13.312%
2025-01-03	15.1000	15.2000	15.1000	15.2000	+0.330%	4	841	+14.803%
2025-01-02	15.0000	15.1500	15.0000	15.1500	+0.731%	11	839	+15.182%
2024-12-31	14.6800	15.0400	14.6800	15.0400	+1.622%	13	837	+16.024%
2024-12-30	14.7000	14.8000	14.7000	14.8000	-2.439%	41	837	+17.905%
2024-12-27	14.8000	15.1700	14.8000	15.1700	+3.549%	34	868	+15.030%
2024-12-26	15.1000	15.1000	14.6100	14.6500	-1.347%	35	871	+19.113%
2024-12-24	15.2000	15.2700	14.8000	14.8500	-0.469%	87	762	+17.508%
2024-12-23	14.6500	14.9200	14.6500	14.9200	+3.611%	24	762	+16.957%
2024-12-20	14.2000	14.4400	14.2000	14.4000	-2.041%	13	738	+21.181%
2024-12-19	14.6000	14.7000	14.5700	14.7000	+7.221%	5	731	+18.707%
2024-12-18	13.2500	13.8200	13.2500	13.7100	+5.869%	22	728	+27.279%
2024-12-17	12.9500	12.9500	12.9500	12.9500	-2.264%	2	726	+34.749%
2024-12-16	13.2100	13.2500	13.2100	13.2500	-0.376%	11	733	+31.698%
2024-12-13	13.1500	13.3500	13.1500	13.3000	+5.556%	130	733	+31.203%
2024-12-12	12.5300	12.6000	12.5300	12.6000	+4.132%	26	668	+38.492%
2024-12-11	12.1000	12.1000	12.1000	12.1000	+9.601%	1	642	+44.215%
2024-12-06	11.0400	11.0400	11.0400	11.0400	+0.364%	2	643	+58.062%
2024-12-05	11.0000	11.0200	11.0000	11.0000	-2.655%	6	642	+58.636%
2024-12-04	11.3000	11.3000	11.3000	11.3000	-2.165%	1	636	+54.425%
2024-12-03	11.5000	11.5500	11.5000	11.5500	+3.033%	5	637	+51.082%
2024-12-02	11.2000	11.2100	11.1800	11.2100	-3.777%	3	636	+55.665%
2024-11-29	11.6500	11.6500	11.6500	11.6500	-4.898%	2	635	+49.785%
2024-11-25	12.4500	12.4500	12.2500	12.2500	-9.057%	13	636	+42.449%
2024-11-20	13.6900	13.6900	13.4700	13.4700	+1.968%	2	639	+29.547%
2024-11-19	13.2600	13.2600	13.1200	13.2100	-3.927%	54	637	+32.097%
2024-11-18	13.9700	13.9700	13.6700	13.7500	+1.701%	6	583	+26.909%
2024-11-15	13.7000	13.7000	13.5200	13.5200	+1.654%	16	581	+29.068%
2024-11-14	13.3000	13.3000	13.3000	13.3000	-4.317%	7	580	+31.203%
2024-11-13	13.9000	13.9000	13.9000	13.9000	+2.206%	5	580	+25.540%
2024-11-12	13.4500	13.6000	13.3600	13.6000	+8.713%	8	575	+28.309%
2024-11-11	12.5100	12.5100	12.5100	12.5100	-8.015%	1	571	+39.488%
2024-11-07	13.6000	13.6000	13.6000	13.6000	-2.857%	5	570	+28.309%
2024-11-06	13.9000	14.0000	13.8000	14.0000	+8.949%	30	575	+24.643%
2024-11-04	13.1500	13.1500	12.8500	12.8500	-6.884%	18	560	+35.798%
2024-11-01	13.5000	13.8500	13.5000	13.8000	+5.747%	30	551	+26.449%
2024-10-31	13.0500	13.0500	13.0500	13.0500	+2.514%	1	536	+33.716%
2024-10-30	12.9500	12.9500	12.7300	12.7300	-9.136%	6	535	+37.078%
2024-10-29	13.9900	14.0100	13.8000	14.0100	+3.778%	10	535	+24.554%
2024-10-28	13.5000	13.7500	13.5000	13.5000	+2.118%	23	529	+29.259%
2024-10-25	13.2200	13.2200	13.2200	13.2200	+3.281%	2	506	+31.997%
2024-10-24	12.8000	12.8000	12.8000	12.8000	-3.030%	2	505	+36.328%
2024-10-23	13.2000	13.2000	13.2000	13.2000	-0.377%	5	505	+32.197%
2024-10-22	13.2500	13.2500	13.2500	13.2500	+2.317%	1	505	+31.698%
2024-10-21	12.5000	13.0000	12.3500	12.9500	+5.285%	37	504	+34.749%
2024-10-18	12.1000	12.3000	12.1000	12.3000	+11.818%	6	467	+41.870%
2024-10-16	11.5000	11.5000	11.0000	11.0000	-8.333%	2	467	+58.636%
2024-10-14	12.1000	12.3000	11.9300	12.0000	+0.418%	14	466	+45.417%
2024-10-11	11.7500	11.9500	11.7500	11.9500	+0.420%	8	452	+46.025%
2024-10-10	11.6000	11.9000	11.2500	11.9000	+5.684%	47	448	+46.639%
2024-10-09	11.2600	11.2600	11.2600	11.2600	-1.659%	2	401	+54.973%
2024-10-08	11.4000	11.4500	11.2500	11.4500	+2.232%	5	399	+52.402%
2024-10-07	11.0000	11.2000	10.9600	11.2000	+6.667%	67	394	+55.804%
2024-10-04	10.5000	10.5000	10.5000	10.5000	-3.226%	2	327	+66.190%
2024-10-03	10.5000	10.8500	10.2800	10.8500	+8.500%	24	326	+60.829%
2024-10-02	10.2000	10.2000	10.0000	10.0000	+8.696%	3	315	+74.500%
2024-10-01	8.8500	9.4500	8.8500	9.2000	-6.599%	11	312	+89.674%
2024-09-27	9.8100	9.8500	9.8100	9.8500	0.000%	40	308	+77.157%
2024-09-26	9.9500	10.0300	9.8500	9.8500	0.000%	16	288	+77.157%