Dark

TLT20270115P70
TLT Jan 15 2027 70.00 Put (TLT270115P00070000)
option OPRA

EOD

Sep 24, 2026

0.3000+87.500%(+0.1400)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1600	0.3000	0.1600	0.3000	+87.500%	513	88,656	0.000%
2026-09-23	0.1000	0.1800	0.1000	0.1600	+45.455%	873	88,602	+87.500%
2026-09-22	0.1100	0.1200	0.1000	0.1100	-8.333%	146	88,556	+172.727%
2026-09-21	0.1200	0.1200	0.1100	0.1200	-14.286%	218	88,556	+150.000%
2026-09-18	0.1500	0.1500	0.1400	0.1400	+16.667%	4	88,754	+114.286%
2026-09-17	0.1300	0.1400	0.1200	0.1200	-33.333%	462	88,752	+150.000%
2026-09-16	0.2000	0.2000	0.1500	0.1800	-14.286%	255	88,666	+66.667%
2026-09-15	0.1900	0.2100	0.1900	0.2100	+40.000%	222	89,311	+42.857%
2026-09-14	0.1800	0.1800	0.1500	0.1500	-6.250%	59	89,187	+100.000%
2026-09-11	0.1900	0.2200	0.1600	0.1600	-20.000%	5,065	89,151	+87.500%
2026-09-10	0.1800	0.2000	0.1400	0.2000	+53.846%	2,818	91,546	+50.000%
2026-09-09	0.1100	0.1300	0.1100	0.1300	+8.333%	2,512	93,985	+130.769%
2026-09-08	0.1000	0.1200	0.1000	0.1200	0.000%	122	91,489	+150.000%
2026-09-04	0.1000	0.1200	0.1000	0.1200	-7.692%	53	91,596	+150.000%
2026-09-03	0.1100	0.1300	0.1100	0.1300	0.000%	182	91,596	+130.769%
2026-09-01	0.1300	0.1400	0.1300	0.1300	-7.143%	782	91,499	+130.769%
2026-08-31	0.1200	0.1400	0.1200	0.1400	+16.667%	62	91,425	+114.286%
2026-08-28	0.1200	0.1200	0.1000	0.1200	+9.091%	122	91,466	+150.000%
2026-08-27	0.1200	0.1200	0.1100	0.1100	-8.333%	52	91,511	+172.727%
2026-08-26	0.1200	0.1200	0.1200	0.1200	+9.091%	210	91,521	+150.000%
2026-08-25	0.1100	0.1200	0.1100	0.1100	-15.385%	258	91,716	+172.727%
2026-08-24	0.1400	0.1400	0.1300	0.1300	-18.750%	63	91,793	+130.769%
2026-08-21	0.1600	0.1700	0.1600	0.1600	-5.882%	6,110	91,831	+87.500%
2026-08-20	0.1500	0.1800	0.1500	0.1700	+13.333%	2,558	91,831	+76.471%
2026-08-19	0.1400	0.1600	0.1400	0.1500	-28.571%	275	90,398	+100.000%
2026-08-18	0.2100	0.2200	0.2000	0.2100	-4.545%	42	90,560	+42.857%
2026-08-17	0.2000	0.2300	0.1900	0.2200	+10.000%	218	90,545	+36.364%
2026-08-14	0.1700	0.2200	0.1700	0.2000	+25.000%	5,172	90,653	+50.000%
2026-08-13	0.1500	0.1600	0.1500	0.1600	-11.111%	429	86,642	+87.500%
2026-08-12	0.1800	0.1800	0.1700	0.1800	-5.263%	4,856	86,750	+66.667%
2026-08-11	0.1900	0.1900	0.1900	0.1900	-5.000%	8	87,527	+57.895%
2026-08-10	0.2000	0.2000	0.2000	0.2000	+5.263%	12	87,522	+50.000%
2026-08-07	0.1700	0.1900	0.1700	0.1900	-9.524%	30	89,032	+57.895%
2026-08-06	0.1900	0.2100	0.1900	0.2100	+16.667%	36,712	95,518	+42.857%
2026-08-05	0.1800	0.1800	0.1800	0.1800	-14.286%	6	71,410	+66.667%
2026-08-04	0.2200	0.2300	0.2100	0.2100	-16.000%	304	71,412	+42.857%
2026-08-03	0.2300	0.2500	0.2300	0.2500	-7.407%	126	71,472	+20.000%
2026-07-31	0.2800	0.2800	0.2600	0.2700	+22.727%	198	71,436	+11.111%
2026-07-30	0.2100	0.2300	0.1900	0.2200	+10.000%	3,080	73,973	+36.364%
2026-07-29	0.1300	0.2000	0.1200	0.2000	+66.667%	636	74,563	+50.000%
2026-07-28	0.1100	0.1200	0.1100	0.1200	-7.692%	169	75,082	+150.000%
2026-07-27	0.1300	0.1300	0.1300	0.1300	-18.750%	1	75,091	+130.769%
2026-07-23	0.1600	0.1600	0.1500	0.1600	+14.286%	2,575	76,840	+87.500%
2026-07-22	0.1300	0.1500	0.1300	0.1400	+7.692%	64	77,372	+114.286%
2026-07-21	0.1300	0.1300	0.1300	0.1300	+8.333%	10	77,356	+130.769%
2026-07-20	0.1200	0.1200	0.1200	0.1200	+9.091%	68	77,346	+150.000%
2026-07-17	0.1100	0.1100	0.1000	0.1100	-8.333%	33	77,280	+172.727%
2026-07-16	0.1200	0.1200	0.1200	0.1200	0.000%	3	77,276	+150.000%
2026-07-15	0.1200	0.1200	0.1200	0.1200	-7.692%	12	77,279	+150.000%
2026-07-14	0.1200	0.1400	0.1200	0.1300	0.000%	391	77,382	+130.769%
2026-07-13	0.1200	0.1300	0.1200	0.1300	+8.333%	145	77,321	+130.769%
2026-07-10	0.1100	0.1200	0.1100	0.1200	0.000%	4	77,222	+150.000%
2026-07-09	0.1200	0.1200	0.1200	0.1200	+9.091%	7	77,222	+150.000%
2026-07-07	0.1100	0.1100	0.1100	0.1100	+10.000%	203	77,228	+172.727%
2026-07-06	0.1000	0.1000	0.1000	0.1000	+11.111%	2	77,229	+200.000%
2026-07-02	0.0900	0.0900	0.0900	0.0900	-10.000%	2	77,229	+233.333%
2026-07-01	0.1000	0.1000	0.1000	0.1000	+11.111%	10	77,229	+200.000%
2026-06-30	0.0900	0.1000	0.0900	0.0900	+12.500%	5,016	77,239	+233.333%
2026-06-29	0.0800	0.0800	0.0800	0.0800	-11.111%	120	72,241	+275.000%
2026-06-26	0.1000	0.1000	0.0800	0.0900	0.000%	186	72,247	+233.333%
2026-06-25	0.0900	0.0900	0.0900	0.0900	0.000%	4	72,301	+233.333%
2026-06-24	0.0900	0.1000	0.0900	0.0900	-35.714%	93	72,301	+233.333%
2026-06-23	0.1300	0.1400	0.1300	0.1400	+7.692%	5	72,366	+114.286%
2026-06-22	0.1300	0.1400	0.1300	0.1300	-7.143%	62	72,361	+130.769%
2026-06-18	0.1300	0.1400	0.1300	0.1400	-22.222%	89	72,370	+114.286%
2026-06-17	0.1600	0.1800	0.1500	0.1800	0.000%	23	72,370	+66.667%
2026-06-16	0.1500	0.1800	0.1500	0.1800	0.000%	175	72,370	+66.667%
2026-06-15	0.1700	0.1800	0.1700	0.1800	-10.000%	13	72,385	+66.667%
2026-06-12	0.1700	0.2000	0.1700	0.2000	+11.111%	51	72,385	+50.000%
2026-06-11	0.2100	0.2200	0.1800	0.1800	-18.182%	46	72,385	+66.667%
2026-06-10	0.2000	0.2200	0.2000	0.2200	-4.348%	17	72,353	+36.364%
2026-06-09	0.2500	0.2500	0.2300	0.2300	0.000%	27	72,349	+30.435%
2026-06-08	0.1900	0.2300	0.1900	0.2300	+4.545%	23	72,323	+30.435%
2026-06-05	0.2000	0.2200	0.2000	0.2200	+22.222%	122	72,327	+36.364%
2026-06-04	0.1800	0.1800	0.1800	0.1800	-18.182%	14	72,417	+66.667%
2026-06-03	0.1900	0.2200	0.1800	0.2200	+15.789%	207	72,499	+36.364%
2026-06-02	0.1900	0.1900	0.1800	0.1900	-13.636%	154	72,673	+57.895%
2026-06-01	0.2100	0.2300	0.2100	0.2200	+4.762%	44	72,520	+36.364%
2026-05-29	0.2100	0.2100	0.2000	0.2100	-8.696%	42	72,507	+42.857%
2026-05-28	0.2200	0.2300	0.2200	0.2300	-4.167%	949	72,496	+30.435%
2026-05-27	0.2300	0.2400	0.2100	0.2400	-7.692%	29	71,999	+25.000%
2026-05-26	0.2800	0.2800	0.2600	0.2600	-18.750%	5,157	72,023	+15.385%
2026-05-22	0.3300	0.3500	0.3100	0.3200	-17.949%	291	67,077	-6.250%
2026-05-21	0.4200	0.4200	0.3900	0.3900	-11.364%	31	67,078	-23.077%
2026-05-20	0.4800	0.4800	0.4400	0.4400	-21.429%	72	67,078	-31.818%
2026-05-19	0.5500	0.5900	0.5200	0.5600	+16.667%	5,265	67,132	-46.429%
2026-05-18	0.4200	0.4800	0.4200	0.4800	+11.628%	519	67,132	-37.500%
2026-05-15	0.4100	0.4400	0.3900	0.4300	+43.333%	2,848	67,132	-30.233%
2026-05-14	0.3000	0.3000	0.2800	0.3000	-9.091%	40	63,424	0.000%
2026-05-13	0.3300	0.3400	0.3300	0.3300	+3.125%	54	63,384	-9.091%
2026-05-12	0.3000	0.3200	0.2900	0.3200	+10.345%	21	63,384	-6.250%
2026-05-11	0.2900	0.3000	0.2800	0.2900	0.000%	225	63,384	+3.448%
2026-05-08	0.2800	0.2900	0.2800	0.2900	+7.407%	68	63,103	+3.448%
2026-05-07	0.2700	0.2700	0.2700	0.2700	-6.897%	10	63,165	+11.111%
2026-05-06	0.3000	0.3100	0.2900	0.2900	-17.143%	14	63,155	+3.448%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-2.778%	17	63,147	-14.286%
2026-05-04	0.3300	0.3700	0.3300	0.3600	+16.129%	2,730	63,133	-16.667%
2026-05-01	0.3200	0.3200	0.3100	0.3100	0.000%	42	60,976	-3.226%
2026-04-30	0.3100	0.3100	0.3100	0.3100	-3.125%	1	60,976	-3.226%
2026-04-29	0.2900	0.3200	0.2800	0.3200	+6.667%	517	60,977	-6.250%
2026-04-28	0.2900	0.3000	0.2900	0.3000	+11.111%	27	60,634	0.000%
2026-04-27	0.2700	0.2700	0.2700	0.2700	0.000%	13	60,642	+11.111%
2026-04-24	0.2800	0.2800	0.2700	0.2700	-6.897%	13	60,654	+11.111%
2026-04-23	0.2600	0.3100	0.2600	0.2900	+11.538%	48	60,641	+3.448%
2026-04-22	0.2700	0.2800	0.2600	0.2600	-10.345%	31	60,647	+15.385%
2026-04-21	0.2700	0.2900	0.2600	0.2900	+7.407%	2,506	59,151	+3.448%
2026-04-20	0.2700	0.2700	0.2700	0.2700	+8.000%	25	59,151	+11.111%
2026-04-17	0.2600	0.2600	0.2500	0.2500	-10.714%	16	59,131	+20.000%
2026-04-16	0.3000	0.3000	0.2700	0.2800	+12.000%	59	59,121	+7.143%
2026-04-15	0.2400	0.2700	0.2400	0.2500	+4.167%	21	59,126	+20.000%
2026-04-14	0.2400	0.2400	0.2400	0.2400	-11.111%	3	59,119	+25.000%
2026-04-13	0.3000	0.3000	0.2700	0.2700	0.000%	32	59,119	+11.111%
2026-04-10	0.2700	0.2700	0.2700	0.2700	-3.571%	5	59,132	+11.111%
2026-04-09	0.3000	0.3100	0.2800	0.2800	-6.667%	34	59,132	+7.143%
2026-04-08	0.2900	0.3000	0.2600	0.3000	-21.053%	16	59,149	0.000%
2026-04-07	0.3800	0.3800	0.3800	0.3800	+15.152%	2	59,139	-21.053%
2026-04-06	0.3600	0.3600	0.3200	0.3300	-8.333%	80	59,139	-9.091%
2026-04-02	0.3700	0.3800	0.3600	0.3600	+2.857%	335	58,749	-16.667%
2026-04-01	0.3600	0.3600	0.3500	0.3500	-12.500%	26	58,749	-14.286%
2026-03-31	0.4000	0.4000	0.4000	0.4000	-13.043%	3	58,763	-25.000%
2026-03-30	0.4700	0.4700	0.4300	0.4600	-9.804%	42	58,763	-34.783%
2026-03-27	0.5500	0.5500	0.5000	0.5100	+8.511%	21	58,781	-41.176%
2026-03-26	0.4400	0.4700	0.4400	0.4700	+6.818%	29	58,772	-36.170%
2026-03-25	0.4400	0.4400	0.4400	0.4400	-12.000%	3	58,778	-31.818%
2026-03-24	0.5200	0.5600	0.5000	0.5000	+11.111%	377	58,775	-40.000%
2026-03-23	0.4500	0.4800	0.4200	0.4500	-18.182%	83	58,601	-33.333%
2026-03-20	0.4100	0.5600	0.4100	0.5500	+37.500%	142	58,618	-45.455%
2026-03-19	0.4500	0.4500	0.4000	0.4000	-9.091%	177	58,513	-25.000%
2026-03-18	0.4400	0.4400	0.4400	0.4400	+7.317%	2	58,622	-31.818%
2026-03-16	0.4100	0.4100	0.4100	0.4100	-22.642%	12	58,622	-26.829%
2026-03-13	0.4900	0.5300	0.4900	0.5300	+1.923%	20	58,628	-43.396%
2026-03-12	0.4500	0.5200	0.4400	0.5200	+30.000%	78	58,638	-42.308%
2026-03-11	0.3300	0.4000	0.3300	0.4000	+42.857%	46	58,582	-25.000%
2026-03-09	0.3100	0.3200	0.2800	0.2800	0.000%	323	58,580	+7.143%
2026-03-06	0.2900	0.2900	0.2800	0.2800	+12.000%	7	59,113	+7.143%
2026-03-05	0.2300	0.2500	0.2300	0.2500	0.000%	3	59,108	+20.000%
2026-03-03	0.2500	0.2500	0.2500	0.2500	+4.167%	5	59,111	+20.000%
2026-03-02	0.2200	0.2500	0.2200	0.2400	+4.348%	25	59,116	+25.000%
2026-02-27	0.2200	0.2300	0.2000	0.2300	0.000%	61	59,110	+30.435%
2026-02-26	0.2400	0.2400	0.2300	0.2300	0.000%	34	59,122	+30.435%
2026-02-25	0.2500	0.2500	0.2300	0.2300	-11.538%	11	59,104	+30.435%
2026-02-23	0.2400	0.2600	0.2400	0.2600	-7.143%	23	59,104	+15.385%
2026-02-20	0.2800	0.2800	0.2800	0.2800	-6.667%	15	59,112	+7.143%
2026-02-19	0.2500	0.3100	0.2500	0.3000	+3.448%	117	59,117	0.000%
2026-02-18	0.3200	0.3200	0.2800	0.2900	-6.452%	64	59,159	+3.448%
2026-02-17	0.3200	0.3200	0.3100	0.3100	-3.125%	326	59,214	-3.226%
2026-02-13	0.3300	0.3600	0.3200	0.3200	-15.789%	141	59,231	-6.250%
2026-02-12	0.3800	0.3800	0.3800	0.3800	+2.703%	5	59,231	-21.053%
2026-02-11	0.3700	0.3700	0.3700	0.3700	-5.128%	320	59,226	-18.919%
2026-02-10	0.3700	0.3900	0.3500	0.3900	-7.143%	1,770	58,920	-23.077%
2026-02-09	0.4200	0.4200	0.4200	0.4200	-2.326%	41	57,583	-28.571%
2026-02-06	0.4500	0.4500	0.4300	0.4300	-4.444%	201	57,602	-30.233%
2026-02-05	0.4500	0.4500	0.4500	0.4500	-6.250%	8	57,402	-33.333%
2026-02-04	0.0200	0.4800	0.0200	0.4800	+6.667%	20	57,402	-37.500%
2026-02-03	0.4600	0.4700	0.4500	0.4500	0.000%	260	57,410	-33.333%
2026-02-02	0.4400	0.4500	0.4400	0.4500	+2.273%	10	57,323	-33.333%
2026-01-30	0.4600	0.4700	0.4300	0.4400	-4.348%	324	57,316	-31.818%
2026-01-29	0.4500	0.4900	0.4500	0.4600	+6.977%	178	57,426	-34.783%
2026-01-28	0.3700	0.4300	0.3700	0.4300	+19.444%	105	57,534	-30.233%
2026-01-27	0.3800	0.3800	0.3600	0.3600	-2.703%	127	57,515	-16.667%
2026-01-26	0.3400	0.3700	0.3400	0.3700	-7.500%	56	57,435	-18.919%
2026-01-23	0.3500	0.4000	0.3400	0.4000	+11.111%	30	57,457	-25.000%
2026-01-22	0.3700	0.3700	0.3500	0.3600	+2.857%	16	57,445	-16.667%
2026-01-21	0.4300	0.4400	0.3500	0.3500	-20.455%	81	57,441	-14.286%
2026-01-20	0.4300	0.4600	0.4000	0.4400	+46.667%	46	57,451	-31.818%
2026-01-16	0.3000	0.3000	0.2900	0.3000	+7.143%	83	57,436	0.000%
2026-01-15	0.3100	0.3100	0.2800	0.2800	-9.677%	49	57,436	+7.143%
2026-01-14	0.3200	0.3300	0.3100	0.3100	-8.824%	226	57,435	-3.226%
2026-01-13	0.3400	0.3400	0.3400	0.3400	0.000%	100	57,448	-11.765%
2026-01-12	0.3400	0.3500	0.3300	0.3400	+6.250%	5,182	57,398	-11.765%
2026-01-09	0.3300	0.3400	0.3200	0.3200	-13.514%	12	55,759	-6.250%
2026-01-08	0.3900	0.3900	0.3600	0.3700	+2.778%	68	55,758	-18.919%
2026-01-07	0.3400	0.3600	0.3400	0.3600	0.000%	42	55,704	-16.667%
2026-01-06	0.3500	0.4000	0.3500	0.3600	+5.882%	615	55,730	-16.667%
2026-01-05	0.4000	0.4000	0.3400	0.3400	-17.073%	14	56,229	-11.765%
2026-01-02	0.4000	0.4100	0.3900	0.4100	+2.500%	169	56,243	-26.829%
2025-12-31	0.3900	0.4000	0.3500	0.4000	0.000%	16	56,106	-25.000%
2025-12-30	0.3900	0.4000	0.3900	0.4000	+14.286%	2	56,106	-25.000%
2025-12-29	0.4000	0.4000	0.3200	0.3500	0.000%	110	56,106	-14.286%
2025-12-26	0.4300	0.4300	0.3500	0.3500	-12.500%	27	56,117	-14.286%
2025-12-24	0.4200	0.4200	0.3800	0.4000	-11.111%	58	56,087	-25.000%
2025-12-23	0.4700	0.4900	0.4500	0.4500	-8.163%	31	56,087	-33.333%
2025-12-22	0.4900	0.5000	0.4900	0.4900	+11.364%	20	52,362	-38.776%
2025-12-19	0.4400	0.4400	0.4400	0.4400	+10.000%	10	52,362	-31.818%
2025-12-18	0.4200	0.4200	0.4000	0.4000	-13.043%	202	52,362	-25.000%
2025-12-17	0.4500	0.4600	0.4400	0.4600	+2.222%	117	52,562	-34.783%
2025-12-16	0.4500	0.4600	0.4400	0.4500	-8.163%	11	52,450	-33.333%
2025-12-15	0.4700	0.4900	0.4700	0.4900	+2.083%	103	52,448	-38.776%
2025-12-12	0.4800	0.4900	0.4700	0.4800	0.000%	31	52,346	-37.500%
2025-12-10	0.4700	0.4900	0.4600	0.4800	0.000%	563	52,338	-37.500%
2025-12-09	0.4800	0.4900	0.4800	0.4800	0.000%	203	51,886	-37.500%
2025-12-08	0.4200	0.4800	0.4200	0.4800	+9.091%	96	51,695	-37.500%
2025-12-05	0.4000	0.4400	0.4000	0.4400	+4.762%	11	51,635	-31.818%
2025-12-04	0.4200	0.4200	0.4200	0.4200	+2.439%	2	51,636	-28.571%
2025-12-03	0.4100	0.4100	0.4100	0.4100	-4.651%	10	51,635	-26.829%
2025-12-02	0.4100	0.4300	0.4100	0.4300	0.000%	9	51,635	-30.233%
2025-12-01	0.4500	0.4500	0.4000	0.4300	0.000%	88	51,639	-30.233%
2025-11-28	0.4500	0.4500	0.4300	0.4300	+13.158%	13	51,655	-30.233%
2025-11-26	0.3700	0.3800	0.3700	0.3800	-5.000%	200	51,454	-21.053%
2025-11-25	0.3900	0.4000	0.3900	0.4000	+2.564%	19	51,454	-25.000%
2025-11-24	0.3500	0.3900	0.3500	0.3900	-2.500%	73	51,454	-23.077%
2025-11-21	0.4300	0.4700	0.4000	0.4000	-6.977%	10	51,517	-25.000%
2025-11-20	0.4300	0.4300	0.4300	0.4300	-4.444%	30	51,507	-30.233%
2025-11-19	0.4700	0.4700	0.4500	0.4500	-2.174%	21	51,520	-33.333%
2025-11-18	0.4400	0.4700	0.4400	0.4600	+15.000%	246	51,519	-34.783%
2025-11-14	0.4000	0.4000	0.4000	0.4000	+2.564%	5	51,519	-25.000%
2025-11-13	0.4300	0.4400	0.3800	0.3900	0.000%	23	51,519	-23.077%
2025-11-12	0.4200	0.4200	0.3900	0.3900	-7.143%	8	51,524	-23.077%
2025-11-11	0.4100	0.4200	0.4000	0.4200	+7.692%	24	51,522	-28.571%
2025-11-10	0.3900	0.3900	0.3900	0.3900	-13.333%	50	51,528	-23.077%
2025-11-07	0.4800	0.4800	0.4200	0.4500	+4.651%	20	51,578	-33.333%
2025-11-06	0.4200	0.4300	0.4100	0.4300	-6.522%	98	51,579	-30.233%
2025-11-05	0.4800	0.5000	0.4500	0.4600	-4.167%	778	51,567	-34.783%
2025-11-04	0.4800	0.4800	0.4800	0.4800	+2.128%	30	51,944	-37.500%
2025-11-03	0.4800	0.5100	0.4600	0.4700	-2.083%	21	51,904	-36.170%
2025-10-31	0.4600	0.4800	0.4500	0.4800	-2.041%	16	51,904	-37.500%
2025-10-30	0.5300	0.5300	0.4300	0.4900	+4.255%	184	51,905	-38.776%
2025-10-29	0.4400	0.4800	0.4400	0.4700	+11.905%	66	51,723	-36.170%
2025-10-28	0.4200	0.4200	0.4200	0.4200	-2.326%	1	51,679	-28.571%
2025-10-27	0.4700	0.4700	0.4300	0.4300	-12.245%	168	51,841	-30.233%
2025-10-24	0.4900	0.4900	0.4900	0.4900	-5.769%	35	51,841	-38.776%
2025-10-23	0.5200	0.5200	0.5200	0.5200	+1.961%	20	51,876	-42.308%
2025-10-21	0.4800	0.5400	0.4700	0.5100	+4.082%	1,183	51,854	-41.176%
2025-10-20	0.4900	0.4900	0.4900	0.4900	-3.922%	20	52,715	-38.776%
2025-10-17	0.5100	0.5100	0.5100	0.5100	+2.000%	3	52,715	-41.176%
2025-10-16	0.5700	0.5700	0.5000	0.5000	-7.407%	91	52,718	-40.000%
2025-10-15	0.5400	0.5400	0.5400	0.5400	-3.571%	5	52,658	-44.444%
2025-10-14	0.5500	0.5800	0.5400	0.5600	+7.692%	73	52,658	-46.429%
2025-10-13	0.5400	0.5800	0.5200	0.5200	-7.143%	38	52,658	-42.308%
2025-10-10	0.5300	0.5600	0.5300	0.5600	-8.197%	66	52,654	-46.429%
2025-10-09	0.6300	0.6300	0.6000	0.6100	+8.929%	60	52,709	-50.820%
2025-10-08	0.5300	0.5600	0.5300	0.5600	+1.818%	11	52,649	-46.429%
2025-10-07	0.5600	0.5600	0.5500	0.5500	-8.333%	102	52,746	-45.455%
2025-10-06	0.5800	0.6100	0.5800	0.6000	+9.091%	10,065	52,746	-50.000%
2025-10-03	0.5500	0.5500	0.5400	0.5500	0.000%	25	52,761	-45.455%
2025-10-02	0.5300	0.5500	0.5200	0.5500	-6.780%	67	52,751	-45.455%
2025-09-30	0.5300	0.5900	0.5300	0.5900	+1.724%	14	52,808	-49.153%
2025-09-29	0.6000	0.6000	0.5800	0.5800	-9.375%	47	52,814	-48.276%
2025-09-26	0.6200	0.6400	0.5600	0.6400	+3.226%	15	52,812	-53.125%
2025-09-25	0.6200	0.6500	0.6200	0.6200	+1.639%	8	52,808	-51.613%
2025-09-24	0.6000	0.6300	0.6000	0.6100	+5.172%	26	52,811	-50.820%
2025-09-23	0.6100	0.6200	0.5800	0.5800	-4.918%	39	52,810	-48.276%
2025-09-22	0.6400	0.6400	0.6100	0.6100	-1.613%	10,051	52,787	-50.820%
2025-09-19	0.6000	0.6200	0.5800	0.6200	+3.333%	57	42,779	-51.613%
2025-09-18	0.6100	0.6300	0.5500	0.6000	+7.143%	612	42,768	-50.000%
2025-09-17	0.5300	0.6000	0.5300	0.5600	0.000%	33	43,189	-46.429%
2025-09-16	0.5900	0.5900	0.5500	0.5600	-1.754%	37	43,179	-46.429%
2025-09-15	0.5600	0.5800	0.5200	0.5700	-1.724%	364	43,178	-47.368%
2025-09-12	0.5700	0.6000	0.5600	0.5800	+5.455%	50	43,216	-48.276%
2025-09-11	0.6000	0.6000	0.4900	0.5500	-11.290%	162	43,223	-45.455%
2025-09-10	0.6400	0.6600	0.6000	0.6200	-3.125%	6,662	43,210	-51.613%
2025-09-09	0.6300	0.6500	0.6100	0.6400	+1.587%	125	46,887	-53.125%
2025-09-08	0.7200	0.7300	0.6300	0.6300	-16.000%	170	46,858	-52.381%
2025-09-05	0.8600	0.8600	0.7100	0.7500	-21.053%	1,301	46,887	-60.000%
2025-09-04	0.9700	0.9900	0.9400	0.9500	-1.042%	140	46,777	-68.421%
2025-09-03	1.1000	1.1000	0.9600	0.9600	-12.727%	109	46,730	-68.750%
2025-09-02	1.0800	1.1400	1.0300	1.1000	+8.911%	184	46,641	-72.727%
2025-08-29	1.0100	1.0100	1.0100	1.0100	+6.316%	11	46,515	-70.297%
2025-08-28	1.0000	1.0000	0.9100	0.9500	-7.767%	3,087	46,515	-68.421%
2025-08-27	1.0800	1.0900	0.9900	1.0300	0.000%	43	43,443	-70.874%
2025-08-26	1.0700	1.0700	1.0300	1.0300	+0.980%	73	43,433	-70.874%
2025-08-25	1.0200	1.0200	1.0200	1.0200	+3.030%	1	43,423	-70.588%
2025-08-22	1.0900	1.0900	0.9900	0.9900	-8.333%	71	43,422	-69.697%
2025-08-21	1.1400	1.2700	1.0800	1.0800	+1.887%	13	43,452	-72.222%
2025-08-20	1.1200	1.1600	1.0600	1.0600	-3.636%	13	43,452	-71.698%
2025-08-19	1.1800	1.1800	1.1000	1.1000	-5.983%	5	43,449	-72.727%
2025-08-18	1.1000	1.1700	1.1000	1.1700	+7.339%	12	43,449	-74.359%
2025-08-15	1.0400	1.1200	1.0400	1.0900	+10.101%	16	43,447	-72.477%
2025-08-14	0.9700	1.0100	0.9400	0.9900	+1.020%	6	43,444	-69.697%
2025-08-13	0.9800	1.0200	0.9500	0.9800	-5.769%	8	43,444	-69.388%
2025-08-12	1.0400	1.1000	1.0400	1.0400	+4.000%	22	43,442	-71.154%
2025-08-11	1.0000	1.0100	1.0000	1.0000	-6.542%	13	43,442	-70.000%
2025-08-08	1.0400	1.0700	1.0300	1.0700	+5.941%	26	43,439	-71.963%
2025-08-07	1.0000	1.0100	0.9600	1.0100	-3.810%	1,008	43,436	-70.297%
2025-08-06	0.9800	1.0500	0.9800	1.0500	+8.247%	15	42,981	-71.429%
2025-08-05	1.0000	1.0200	0.9700	0.9700	-9.346%	43	42,969	-69.072%
2025-08-04	1.0600	1.0700	1.0500	1.0700	-2.727%	7	42,968	-71.963%
2025-08-01	1.1000	1.1300	1.1000	1.1000	-4.348%	39	42,969	-72.727%
2025-07-31	1.1800	1.1800	1.1300	1.1500	-3.361%	2,471	42,969	-73.913%
2025-07-30	1.2200	1.2200	1.1900	1.1900	+0.847%	10	40,512	-74.790%
2025-07-29	1.2300	1.2300	1.1600	1.1800	-11.278%	14	40,512	-74.576%
2025-07-28	1.3300	1.3300	1.3000	1.3300	+3.906%	453	40,508	-77.444%
2025-07-25	1.3000	1.3000	1.2800	1.2800	-7.246%	35	40,833	-76.563%
2025-07-24	1.3200	1.3800	1.3200	1.3800	+9.524%	11	40,848	-78.261%
2025-07-22	1.2900	1.2900	1.2500	1.2600	-2.326%	450	40,852	-76.190%
2025-07-21	1.3700	1.3700	1.2900	1.2900	-12.245%	19	40,842	-76.744%
2025-07-18	1.4700	1.4700	1.4500	1.4700	-3.922%	4	40,835	-79.592%
2025-07-17	1.5400	1.5400	1.4700	1.5300	-3.774%	2,473	40,837	-80.392%
2025-07-16	1.4800	1.7600	1.4800	1.5900	+1.274%	376	40,720	-81.132%
2025-07-15	1.4300	1.5800	1.4300	1.5700	+14.599%	627	40,716	-80.892%
2025-07-11	1.3500	1.3700	1.3500	1.3700	+12.295%	2	40,541	-78.102%
2025-07-10	1.2200	1.2300	1.2200	1.2200	-5.426%	30	40,539	-75.410%
2025-07-09	1.3000	1.3000	1.2800	1.2900	-6.522%	670	40,562	-76.744%
2025-07-08	1.4300	1.4300	1.3800	1.3800	0.000%	607	40,522	-78.261%
2025-07-07	1.3400	1.3800	1.3300	1.3800	+10.400%	1,584	40,139	-78.261%
2025-07-03	1.2500	1.2500	1.2300	1.2500	-3.846%	16	38,589	-76.000%
2025-07-02	1.3000	1.3000	1.2600	1.3000	+10.169%	8	38,589	-76.923%
2025-07-01	1.2000	1.2500	1.1800	1.1800	-4.839%	181	38,585	-74.576%
2025-06-30	1.3000	1.3000	1.2100	1.2400	-5.344%	203	38,412	-75.806%
2025-06-27	1.3100	1.3400	1.2400	1.3100	+0.769%	59	38,221	-77.099%
2025-06-26	1.2800	1.3200	1.2800	1.3000	-3.704%	26	38,221	-76.923%
2025-06-25	1.3700	1.4200	1.3400	1.3500	-0.735%	81	38,243	-77.778%
2025-06-24	1.3700	1.4200	1.3500	1.3600	-2.857%	14	38,240	-77.941%
2025-06-23	1.4000	1.4900	1.4000	1.4000	-7.285%	668	38,240	-78.571%
2025-06-20	1.5900	2.0000	1.4700	1.5100	-6.211%	14,474	37,988	-80.132%
2025-06-18	1.5900	1.6600	1.5900	1.6100	-3.012%	151	32,560	-81.366%
2025-06-17	1.8000	1.8000	1.6600	1.6600	-6.215%	8	32,560	-81.928%
2025-06-16	1.7800	1.7800	1.6700	1.7700	+0.568%	4	32,559	-83.051%
2025-06-13	1.7000	1.8100	1.7000	1.7600	+6.024%	20	32,557	-82.955%
2025-06-12	1.6600	1.6800	1.6600	1.6600	-4.598%	3	32,556	-81.928%
2025-06-11	1.8100	1.8100	1.7100	1.7400	-5.946%	68	32,556	-82.759%
2025-06-10	1.8300	1.9000	1.8100	1.8500	-4.145%	22	32,613	-83.784%
2025-06-09	1.9700	1.9700	1.8900	1.9300	-1.531%	36	32,613	-84.456%
2025-06-06	1.8700	1.9900	1.8700	1.9600	+4.813%	66	32,587	-84.694%
2025-06-05	1.8000	1.8800	1.7700	1.8700	-1.579%	45	32,564	-83.957%
2025-06-04	2.0400	2.0400	1.8700	1.9000	-8.213%	260	32,571	-84.211%
2025-06-03	2.0000	2.0700	2.0000	2.0700	+4.545%	24	32,570	-85.507%
2025-05-30	1.9600	1.9800	1.9000	1.9800	-0.503%	262	32,552	-84.848%
2025-05-29	1.9300	1.9900	1.9300	1.9900	-7.870%	72	32,427	-84.925%
2025-05-28	2.2000	2.2000	2.1500	2.1600	+2.857%	2,160	32,447	-86.111%
2025-05-27	2.2400	2.2800	1.9900	2.1000	-11.765%	4,508	32,155	-85.714%
2025-05-23	2.3300	2.3800	2.3000	2.3800	+0.422%	1,464	27,104	-87.395%
2025-05-22	2.4600	2.4900	2.3000	2.3700	-0.420%	176	27,104	-87.342%
2025-05-21	2.1300	2.5100	2.0900	2.3800	+15.534%	3,075	27,082	-87.395%
2025-05-20	2.1000	2.1600	2.0600	2.0600	+2.488%	22	24,238	-85.437%
2025-05-19	2.1600	2.1600	2.0100	2.0100	+8.649%	63	24,236	-85.075%
2025-05-16	1.8600	1.9300	1.8100	1.8500	-4.145%	16,890	24,216	-83.784%
2025-05-15	2.0000	2.2800	1.9100	1.9300	-3.500%	8,955	16,258	-84.456%
2025-05-14	1.9100	2.0000	1.8900	2.0000	+3.093%	83	8,541	-85.000%
2025-05-13	1.8300	1.9400	1.8300	1.9400	0.000%	205	8,458	-84.536%
2025-05-12	1.8100	1.9400	1.8100	1.9400	-0.513%	499	8,317	-84.536%
2025-05-08	1.8000	1.9500	1.8000	1.9500	+5.405%	20	7,827	-84.615%
2025-05-07	1.8500	1.8500	1.8000	1.8500	-0.538%	4,797	7,838	-83.784%
2025-05-06	1.9100	1.9300	1.8600	1.8600	-1.587%	39	5,473	-83.871%
2025-05-05	1.8400	1.9100	1.8400	1.8900	+7.386%	22	5,435	-84.127%
2025-05-02	1.7000	1.8000	1.7000	1.7600	+4.762%	76	5,424	-82.955%
2025-05-01	1.6700	1.7000	1.6700	1.6800	+1.205%	7	5,417	-82.143%
2025-04-30	1.6300	1.6600	1.5900	1.6600	+10.667%	2,354	5,415	-81.928%
2025-04-29	1.5700	1.6000	1.5000	1.5000	-5.660%	62	4,129	-80.000%
2025-04-28	1.7000	1.7000	1.5800	1.5900	-6.471%	455	4,110	-81.132%
2025-04-25	1.7200	1.7200	1.7000	1.7000	-3.955%	12	3,960	-82.353%
2025-04-24	1.8500	1.8500	1.7600	1.7700	-13.235%	43	3,965	-83.051%
2025-04-23	2.0500	2.0500	1.7500	2.0400	-2.857%	263	3,924	-85.294%
2025-04-22	2.0800	2.2200	2.0800	2.1000	-7.489%	61	3,865	-85.714%
2025-04-21	2.1500	2.4000	2.1000	2.2700	+17.010%	65	3,831	-86.784%
2025-04-17	1.9000	1.9400	1.8800	1.9400	+0.518%	9	3,789	-84.536%
2025-04-16	1.9900	1.9900	1.8500	1.9300	-4.455%	7	3,789	-84.456%
2025-04-15	2.1600	2.2000	1.9400	2.0200	-9.009%	10	3,786	-85.149%
2025-04-14	2.4000	2.4000	2.2200	2.2200	-5.532%	36	3,781	-86.486%
2025-04-11	2.4300	3.1200	2.3500	2.3500	+7.306%	1,470	3,780	-87.234%
2025-04-10	1.7300	2.3700	1.7200	2.1900	+26.590%	61	3,249	-86.301%
2025-04-09	2.2100	2.5000	1.6500	1.7300	+2.976%	369	3,209	-82.659%
2025-04-08	1.3800	1.7300	1.3800	1.6800	+22.628%	156	3,051	-82.143%
2025-04-07	1.0100	1.4500	1.0100	1.3700	+67.073%	633	2,990	-78.102%
2025-04-04	0.8500	0.8500	0.7900	0.8200	+2.500%	170	3,401	-63.415%
2025-04-03	0.8000	0.8500	0.7900	0.8000	-3.614%	48	3,325	-62.500%
2025-04-02	0.8500	0.8800	0.8000	0.8300	-4.598%	108	3,289	-63.855%
2025-04-01	0.9100	0.9100	0.8700	0.8700	-6.452%	40	3,191	-65.517%
2025-03-31	1.0000	1.0000	0.9300	0.9300	-13.889%	31	3,151	-67.742%
2025-03-28	1.0900	1.0900	1.0700	1.0800	-1.818%	182	3,151	-72.222%
2025-03-26	1.1600	1.1900	1.1000	1.1000	+1.852%	57	3,065	-72.727%
2025-03-25	1.0500	1.0900	1.0300	1.0800	-4.425%	55	3,029	-72.222%
2025-03-24	1.0200	1.1300	1.0000	1.1300	+2.727%	16	2,995	-73.451%
2025-03-21	1.0100	1.1200	1.0000	1.1000	-0.901%	130	2,980	-72.727%
2025-03-20	1.0000	1.1100	0.9500	1.1100	+5.714%	68	2,955	-72.973%
2025-03-19	1.0500	1.0500	1.0500	1.0500	-6.250%	2	2,906	-71.429%
2025-03-18	1.2100	1.2100	1.1200	1.1200	-0.885%	2	2,906	-73.214%
2025-03-17	1.2000	1.2000	1.1000	1.1300	-5.833%	23	2,907	-73.451%
2025-03-14	1.2000	1.2000	1.2000	1.2000	-2.439%	12	2,897	-75.000%
2025-03-13	1.3000	1.3000	1.2300	1.2300	+1.653%	7	2,885	-75.610%