Dark

TLT20270115P75
TLT Jan 15 2027 75.00 Put (TLT270115P00075000)
option OPRA

EOD

Aug 5, 2026

0.4800-2.041%(-0.0100)303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4700	0.4800	0.4700	0.4800	-2.041%	303	54,379	0.000%
2026-08-04	0.5600	0.5700	0.4900	0.4900	-26.866%	1,711	54,246	-2.041%
2026-08-03	0.6200	0.6700	0.6000	0.6700	-4.286%	1,246	53,062	-28.358%
2026-07-31	0.6400	0.7500	0.6300	0.7000	+25.000%	2,212	52,133	-31.429%
2026-07-30	0.5200	0.5900	0.5200	0.5600	+7.692%	2,447	50,567	-14.286%
2026-07-29	0.3200	0.5200	0.3100	0.5200	+73.333%	7,251	48,532	-7.692%
2026-07-28	0.3400	0.3400	0.3000	0.3000	-11.765%	109	44,770	+60.000%
2026-07-27	0.3600	0.3800	0.3400	0.3400	-19.048%	203	44,829	+41.176%
2026-07-24	0.4200	0.4200	0.4000	0.4200	-6.667%	178	44,832	+14.286%
2026-07-23	0.4300	0.4700	0.4300	0.4500	+15.385%	219	44,766	+6.667%
2026-07-22	0.3700	0.3900	0.3700	0.3900	+8.333%	106	44,781	+23.077%
2026-07-21	0.3700	0.3700	0.3600	0.3600	+12.500%	5,036	46,179	+33.333%
2026-07-20	0.3000	0.3400	0.3000	0.3200	+10.345%	62	47,657	+50.000%
2026-07-17	0.2800	0.2900	0.2800	0.2900	-9.375%	51	47,598	+65.517%
2026-07-16	0.3700	0.3700	0.3200	0.3200	0.000%	1,248	47,607	+50.000%
2026-07-15	0.3500	0.3500	0.3100	0.3200	-5.882%	155	46,399	+50.000%
2026-07-14	0.3500	0.3500	0.3200	0.3400	-5.556%	926	46,322	+41.176%
2026-07-13	0.3200	0.3600	0.3200	0.3600	+20.000%	50	45,980	+33.333%
2026-07-10	0.2900	0.3000	0.2900	0.3000	-9.091%	35	45,930	+60.000%
2026-07-09	0.3100	0.3300	0.3000	0.3300	+3.125%	6,336	45,902	+45.455%
2026-07-08	0.3500	0.3600	0.3200	0.3200	+10.345%	76	42,831	+50.000%
2026-07-07	0.2900	0.2900	0.2900	0.2900	+20.833%	2	42,866	+65.517%
2026-07-06	0.2500	0.2500	0.2400	0.2400	-11.111%	140	42,866	+100.000%
2026-07-02	0.2700	0.2700	0.2700	0.2700	+8.000%	1,400	41,684	+77.778%
2026-07-01	0.2700	0.2700	0.2500	0.2500	+13.636%	6,134	41,684	+92.000%
2026-06-30	0.2000	0.2200	0.2000	0.2200	+22.222%	11	35,794	+118.182%
2026-06-29	0.1800	0.1900	0.1700	0.1800	-5.263%	233	35,788	+166.667%
2026-06-26	0.2100	0.2100	0.1800	0.1900	-5.000%	11,165	35,708	+152.632%
2026-06-25	0.2100	0.2200	0.2000	0.2000	-13.043%	163	36,284	+140.000%
2026-06-24	0.2400	0.2400	0.2300	0.2300	-25.806%	98	36,208	+108.696%
2026-06-23	0.3000	0.3100	0.2900	0.3100	-3.125%	31	36,257	+54.839%
2026-06-22	0.3200	0.3300	0.3200	0.3200	+10.345%	167	36,282	+50.000%
2026-06-18	0.3000	0.3000	0.2800	0.2900	-14.706%	62	36,246	+65.517%
2026-06-17	0.3500	0.3500	0.3300	0.3400	-5.556%	131	36,246	+41.176%
2026-06-16	0.3700	0.3900	0.3500	0.3600	-12.195%	746	36,246	+33.333%
2026-06-15	0.3900	0.4100	0.3900	0.4100	-2.381%	111	36,098	+17.073%
2026-06-12	0.4300	0.4300	0.4100	0.4200	0.000%	69	36,098	+14.286%
2026-06-11	0.5000	0.5000	0.4200	0.4200	-20.755%	19	36,098	+14.286%
2026-06-10	0.4700	0.5300	0.4700	0.5300	+1.923%	102	36,099	-9.434%
2026-06-09	0.5500	0.5500	0.5200	0.5200	-5.455%	33	36,197	-7.692%
2026-06-08	0.4700	0.5500	0.4700	0.5500	+7.843%	106	36,225	-12.727%
2026-06-05	0.4800	0.5100	0.4500	0.5100	+18.605%	158	36,130	-5.882%
2026-06-04	0.4100	0.4300	0.4100	0.4300	-10.417%	52	36,237	+11.628%
2026-06-03	0.4600	0.4800	0.4500	0.4800	+14.286%	101	36,204	0.000%
2026-06-02	0.4200	0.4200	0.4200	0.4200	-8.696%	55	36,108	+14.286%
2026-06-01	0.5300	0.5300	0.4600	0.4600	-2.128%	154	36,053	+4.348%
2026-05-29	0.4800	0.4800	0.4400	0.4700	-7.843%	528	36,051	+2.128%
2026-05-28	0.5300	0.5300	0.4600	0.5100	-3.774%	13	35,715	-5.882%
2026-05-27	0.5200	0.5700	0.5100	0.5300	-13.115%	139	35,717	-9.434%
2026-05-26	0.6000	0.6200	0.5800	0.6100	-15.278%	47	35,696	-21.311%
2026-05-22	0.7700	0.7900	0.7100	0.7200	-17.241%	362	35,712	-33.333%
2026-05-21	1.0200	1.0200	0.8400	0.8700	-11.224%	182	35,749	-44.828%
2026-05-20	1.1600	1.1600	0.9400	0.9800	-16.239%	1,848	35,749	-51.020%
2026-05-19	1.1800	1.2200	1.1000	1.1700	+14.706%	4,352	34,794	-58.974%
2026-05-18	1.0000	1.0200	0.9700	1.0200	+4.082%	59	34,794	-52.941%
2026-05-15	0.8800	0.9800	0.8600	0.9800	+53.125%	1,553	34,794	-51.020%
2026-05-14	0.6500	0.6500	0.6300	0.6400	-14.667%	11	29,817	-25.000%
2026-05-13	0.7200	0.7700	0.7200	0.7500	+7.143%	151	29,815	-36.000%
2026-05-12	0.6900	0.7000	0.6800	0.7000	+9.375%	11	29,815	-31.429%
2026-05-11	0.6100	0.6400	0.6100	0.6400	+6.667%	8	29,815	-25.000%
2026-05-08	0.6100	0.6200	0.6000	0.6000	-10.448%	23	29,783	-20.000%
2026-05-07	0.6000	0.6800	0.5800	0.6700	+4.688%	168	29,788	-28.358%
2026-05-06	0.6200	0.6500	0.6200	0.6400	-13.514%	51	29,777	-25.000%
2026-05-05	0.7400	0.7400	0.7100	0.7400	-3.896%	8	29,770	-35.135%
2026-05-04	0.7000	0.7800	0.7000	0.7700	+14.925%	147	29,775	-37.662%
2026-05-01	0.6800	0.6800	0.6400	0.6700	-8.219%	16	29,738	-28.358%
2026-04-30	0.6900	0.7300	0.6900	0.7300	+12.308%	6	29,738	-34.247%
2026-04-29	0.6400	0.6600	0.6300	0.6500	+6.557%	58	29,736	-26.154%
2026-04-28	0.6200	0.6400	0.6100	0.6100	+5.172%	16	29,746	-21.311%
2026-04-27	0.5900	0.5900	0.5800	0.5800	-1.695%	2	29,734	-17.241%
2026-04-24	0.5800	0.5900	0.5800	0.5900	-1.667%	206	29,734	-18.644%
2026-04-23	0.5700	0.6000	0.5500	0.6000	+5.263%	10	29,812	-20.000%
2026-04-22	0.5700	0.5800	0.5700	0.5700	-1.724%	8	29,807	-15.789%
2026-04-21	0.5400	0.5800	0.5400	0.5800	+1.754%	15	29,801	-17.241%
2026-04-20	0.5500	0.5700	0.5500	0.5700	+5.556%	36	29,801	-15.789%
2026-04-17	0.5400	0.5600	0.5400	0.5400	-11.475%	24	29,835	-11.111%
2026-04-16	0.5700	0.6100	0.5700	0.6100	+8.929%	55	29,841	-21.311%
2026-04-15	0.5400	0.5600	0.5300	0.5600	+12.000%	1,560	29,841	-14.286%
2026-04-14	0.5400	0.5400	0.5000	0.5000	-13.793%	44	31,038	-4.000%
2026-04-13	0.6200	0.6500	0.5800	0.5800	-9.375%	109	31,038	-17.241%
2026-04-10	0.6300	0.6500	0.6300	0.6400	+4.918%	4	31,085	-25.000%
2026-04-09	0.6300	0.6600	0.5700	0.6100	-1.613%	48	31,096	-21.311%
2026-04-08	0.6100	0.6400	0.5800	0.6200	-25.301%	105	31,086	-22.581%
2026-04-07	0.7700	0.8500	0.7700	0.8300	+10.667%	116	31,061	-42.169%
2026-04-06	0.7800	0.7800	0.7100	0.7500	-2.597%	7	31,030	-36.000%
2026-04-02	0.7800	0.7800	0.7600	0.7700	-3.750%	23	31,018	-37.662%
2026-04-01	0.8600	0.8600	0.7600	0.8000	-5.882%	33	31,018	-40.000%
2026-03-31	0.8500	0.8500	0.8500	0.8500	-8.602%	1	30,986	-43.529%
2026-03-30	0.9500	0.9600	0.8900	0.9300	-18.421%	60	30,987	-48.387%
2026-03-27	1.1300	1.1400	1.0400	1.1400	+12.871%	59	30,989	-57.895%
2026-03-26	0.9300	1.0300	0.9300	1.0100	+9.783%	1,654	31,003	-52.475%
2026-03-25	0.9400	0.9400	0.9200	0.9200	-9.804%	11	29,801	-47.826%
2026-03-24	1.0500	1.1100	1.0100	1.0200	+6.250%	172	29,790	-52.941%
2026-03-23	1.0200	1.0200	0.9200	0.9600	-14.286%	870	29,727	-50.000%
2026-03-20	0.8300	1.1400	0.8300	1.1200	+47.368%	370	29,741	-57.143%
2026-03-19	0.7600	0.7600	0.7600	0.7600	-5.000%	16	29,680	-36.842%
2026-03-18	0.7500	0.8000	0.7500	0.8000	+6.667%	50	29,694	-40.000%
2026-03-17	0.7800	0.7800	0.7400	0.7500	-5.063%	514	29,653	-36.000%
2026-03-16	0.8600	0.8700	0.7900	0.7900	-19.388%	626	29,760	-39.241%
2026-03-13	0.9500	1.0200	0.9100	0.9800	+6.522%	263	29,977	-51.020%
2026-03-12	0.8900	0.9200	0.8900	0.9200	+9.524%	137	30,072	-47.826%
2026-03-11	0.6300	0.8400	0.6300	0.8400	+64.706%	1,241	30,089	-42.857%
2026-03-10	0.5400	0.5400	0.5100	0.5100	-1.923%	7	30,050	-5.882%
2026-03-09	0.5900	0.6000	0.5200	0.5200	-7.143%	88	30,053	-7.692%
2026-03-06	0.5900	0.6200	0.5200	0.5600	+19.149%	93	30,130	-14.286%
2026-03-05	0.4800	0.4800	0.4600	0.4700	+11.905%	112	30,070	+2.128%
2026-03-04	0.4300	0.4300	0.4200	0.4200	-6.667%	3	30,019	+14.286%
2026-03-03	0.4500	0.4600	0.4500	0.4500	+7.143%	12	30,018	+6.667%
2026-03-02	0.4000	0.4300	0.4000	0.4200	+5.000%	97	30,024	+14.286%
2026-02-27	0.3700	0.4000	0.3700	0.4000	+2.564%	74	30,107	+20.000%
2026-02-26	0.4300	0.4300	0.3800	0.3900	-2.500%	37	30,130	+23.077%
2026-02-25	0.4500	0.4500	0.4000	0.4000	-9.091%	17	30,127	+20.000%
2026-02-24	0.4400	0.4400	0.4400	0.4400	-8.333%	1	30,127	+9.091%
2026-02-23	0.4800	0.4800	0.4300	0.4800	-11.111%	48	30,127	0.000%
2026-02-19	0.5400	0.5400	0.5400	0.5400	-3.571%	6	30,130	-11.111%
2026-02-18	0.5500	0.5600	0.5500	0.5600	+1.818%	12	30,136	-14.286%
2026-02-17	0.5600	0.5700	0.5300	0.5500	-3.509%	111	30,130	-12.727%
2026-02-13	0.5900	0.6000	0.5600	0.5700	-8.065%	561	30,067	-15.789%
2026-02-12	0.6600	0.6600	0.6000	0.6200	-11.429%	527	30,067	-22.581%
2026-02-11	0.6800	0.7000	0.6700	0.7000	+1.449%	34	29,802	-31.429%
2026-02-10	0.6900	0.7000	0.6600	0.6900	-10.390%	1,408	29,797	-30.435%
2026-02-09	0.8100	0.8100	0.7700	0.7700	-3.750%	18	28,800	-37.662%
2026-02-06	0.8300	0.8300	0.8000	0.8000	-1.235%	101	28,801	-40.000%
2026-02-05	0.8900	0.8900	0.8100	0.8100	-8.989%	673	28,751	-40.741%
2026-02-03	0.8600	0.8900	0.8600	0.8900	+2.299%	34	28,460	-46.067%
2026-02-02	0.8700	0.9100	0.8700	0.8700	+2.353%	6	28,450	-44.828%
2026-01-30	0.8900	0.9000	0.8500	0.8500	-6.593%	331	28,444	-43.529%
2026-01-29	0.9300	0.9300	0.8900	0.9100	+7.059%	8	28,600	-47.253%
2026-01-28	0.8300	0.8700	0.8200	0.8500	+11.842%	222	29,656	-43.529%
2026-01-27	0.7200	0.7600	0.7000	0.7600	+8.571%	9	29,480	-36.842%
2026-01-26	0.6900	0.7200	0.6800	0.7000	-5.405%	474	29,478	-31.429%
2026-01-23	0.6800	0.7500	0.6800	0.7400	+4.225%	11	29,252	-35.135%
2026-01-22	0.7200	0.7200	0.7100	0.7100	-16.471%	12	29,255	-32.394%
2026-01-21	0.8500	0.8800	0.8500	0.8500	-5.556%	318	29,254	-43.529%
2026-01-20	0.8200	0.9000	0.8000	0.9000	+45.161%	246	29,211	-46.667%
2026-01-16	0.6000	0.6200	0.6000	0.6200	+6.897%	61	29,157	-22.581%
2026-01-15	0.5800	0.6000	0.5600	0.5800	-6.452%	303	29,157	-17.241%
2026-01-14	0.6600	0.6600	0.6200	0.6200	-11.429%	618	29,436	-22.581%
2026-01-13	0.6700	0.7000	0.6700	0.7000	0.000%	35	29,434	-31.429%
2026-01-12	0.6900	0.7000	0.6900	0.7000	+6.061%	24	29,422	-31.429%
2026-01-09	0.7600	0.7600	0.6500	0.6600	-14.286%	65	29,419	-27.273%
2026-01-08	0.7900	0.7900	0.7200	0.7700	+10.000%	116	29,410	-37.662%
2026-01-07	0.7400	0.7400	0.7000	0.7000	-9.091%	483	29,394	-31.429%
2026-01-06	0.7700	0.8100	0.7700	0.7700	+2.667%	1,340	29,014	-37.662%
2026-01-05	0.7600	0.7600	0.7500	0.7500	-10.714%	275	30,165	-36.000%
2026-01-02	0.7600	0.8400	0.7500	0.8400	+13.514%	83	30,153	-42.857%
2025-12-31	0.7500	0.7700	0.7200	0.7400	+5.714%	54	30,050	-35.135%
2025-12-30	0.7100	0.8000	0.7000	0.7000	-6.667%	29	30,050	-31.429%
2025-12-29	0.7500	0.8000	0.6900	0.7500	+2.740%	118	30,060	-36.000%
2025-12-26	0.7400	0.7500	0.7300	0.7300	-6.410%	160	30,011	-34.247%
2025-12-24	0.7900	0.8000	0.7700	0.7800	-10.345%	32	29,882	-38.462%
2025-12-23	0.6700	0.8800	0.6700	0.8700	-2.247%	4	29,882	-44.828%
2025-12-22	0.8900	0.9000	0.8600	0.8900	+3.488%	656	29,384	-46.067%
2025-12-19	0.8700	0.8800	0.8300	0.8600	0.000%	306	29,105	-44.186%
2025-12-18	0.8500	0.8600	0.8100	0.8600	-4.444%	24	28,807	-44.186%
2025-12-17	0.8900	0.9100	0.8800	0.9000	+1.124%	2,105	28,799	-46.667%
2025-12-16	0.9100	0.9200	0.8900	0.8900	-8.247%	201	26,696	-46.067%
2025-12-15	0.9300	0.9800	0.8900	0.9700	-1.020%	3,271	26,776	-50.515%
2025-12-12	0.9700	1.0000	0.9600	0.9800	+11.364%	19	24,946	-51.020%
2025-12-11	0.8700	0.8800	0.8500	0.8800	-2.222%	295	24,944	-45.455%
2025-12-10	0.9100	0.9100	0.6900	0.9000	-3.226%	408	24,775	-46.667%
2025-12-09	0.8700	0.9400	0.8700	0.9300	+5.682%	302	24,787	-48.387%
2025-12-08	0.8200	0.8800	0.8200	0.8800	+10.000%	636	24,627	-45.455%
2025-12-05	0.8000	0.8000	0.8000	0.8000	+1.266%	11	24,160	-40.000%
2025-12-04	0.7500	0.7900	0.7300	0.7900	+9.722%	9	24,150	-39.241%
2025-12-03	0.7500	0.7500	0.7200	0.7200	-7.692%	7	24,149	-33.333%
2025-12-02	0.8000	0.8100	0.7600	0.7800	-2.500%	29	24,147	-38.462%
2025-12-01	0.7500	0.8200	0.7500	0.8000	+14.286%	39	24,140	-40.000%
2025-11-28	0.7200	0.7200	0.7000	0.7000	+6.061%	5	24,165	-31.429%
2025-11-26	0.7200	0.7200	0.6600	0.6600	-7.042%	301	23,864	-27.273%
2025-11-25	0.7100	0.7100	0.7100	0.7100	-2.740%	5	23,864	-32.394%
2025-11-24	0.7200	0.7300	0.7200	0.7300	-9.877%	4	23,864	-34.247%
2025-11-20	0.8700	0.8700	0.8100	0.8100	-7.955%	288	23,861	-40.741%
2025-11-19	0.8500	0.8800	0.8200	0.8800	-2.222%	612	23,580	-45.455%
2025-11-18	0.8600	0.9000	0.8100	0.9000	+12.500%	441	23,563	-46.667%
2025-11-17	0.8200	0.8200	0.8000	0.8000	-2.439%	34	23,226	-40.000%
2025-11-14	0.7900	0.8600	0.7900	0.8200	+7.895%	110	23,256	-41.463%
2025-11-13	0.8000	0.8000	0.7300	0.7600	-1.299%	18	23,258	-36.842%
2025-11-12	0.7700	0.7700	0.7700	0.7700	+4.054%	189	23,426	-37.662%
2025-11-11	0.7800	0.7800	0.7300	0.7400	-6.329%	81	23,293	-35.135%
2025-11-10	0.7900	0.7900	0.7900	0.7900	-3.659%	1	23,293	-39.241%
2025-11-06	0.7800	0.8200	0.7700	0.8200	0.000%	313	23,293	-41.463%
2025-11-05	0.8600	0.8700	0.8100	0.8200	0.000%	1,645	23,045	-41.463%
2025-11-04	0.8200	0.8500	0.8000	0.8200	-1.205%	35	23,266	-41.463%
2025-11-03	0.8900	0.8900	0.8300	0.8300	-5.682%	126	23,317	-42.169%
2025-10-31	0.8300	0.8800	0.8100	0.8800	+4.762%	78	23,317	-45.455%
2025-10-30	0.8300	0.8500	0.8100	0.8400	+1.205%	477	23,336	-42.857%
2025-10-29	0.7300	0.8300	0.7200	0.8300	+10.667%	103	23,192	-42.169%
2025-10-28	0.7500	0.7600	0.7500	0.7500	-5.063%	24	23,247	-36.000%
2025-10-27	0.8100	0.8100	0.7900	0.7900	-4.819%	170	23,189	-39.241%
2025-10-24	0.8500	0.8500	0.8000	0.8300	-6.742%	159	23,189	-42.169%
2025-10-23	0.9000	0.9200	0.8600	0.8900	+5.952%	112	23,243	-46.067%
2025-10-22	0.8800	0.8800	0.8400	0.8400	-2.326%	41	23,251	-42.857%
2025-10-21	0.8100	0.8900	0.8100	0.8600	+1.176%	37	23,292	-44.186%
2025-10-20	0.8900	0.9300	0.8500	0.8500	-6.593%	45	23,321	-43.529%
2025-10-17	0.9100	0.9100	0.8900	0.9100	+1.111%	5	23,296	-47.253%
2025-10-16	0.9700	0.9700	0.9000	0.9000	0.000%	86	23,296	-46.667%
2025-10-15	0.9500	0.9500	0.9000	0.9000	-8.163%	8	23,306	-46.667%
2025-10-14	0.9600	0.9900	0.9600	0.9800	+1.031%	83	23,299	-51.020%
2025-10-13	1.0000	1.0000	0.9700	0.9700	-2.020%	7	23,298	-50.515%
2025-10-10	1.0400	1.0400	0.9600	0.9900	-11.607%	17	23,291	-51.515%
2025-10-09	1.1600	1.1600	1.0900	1.1200	+2.752%	55	23,297	-57.143%
2025-10-08	1.0400	1.0900	1.0300	1.0900	+2.830%	99	23,286	-55.963%
2025-10-07	1.0800	1.0800	1.0500	1.0600	-5.357%	16	23,253	-54.717%
2025-10-06	1.1300	1.1600	1.1000	1.1200	+9.804%	7,540	23,253	-57.143%
2025-10-03	0.9900	1.0500	0.9900	1.0200	+2.000%	575	15,999	-52.941%
2025-10-02	1.0700	1.0700	1.0000	1.0000	-4.762%	368	15,805	-52.000%
2025-10-01	1.0500	1.0500	1.0500	1.0500	-0.943%	5	15,624	-54.286%
2025-09-30	1.0400	1.0600	1.0400	1.0600	-1.852%	10	15,624	-54.717%
2025-09-29	1.1500	1.1500	1.0800	1.0800	-8.475%	27	15,629	-55.556%
2025-09-26	1.2000	1.2100	1.1100	1.1800	-1.667%	1,045	15,629	-59.322%
2025-09-25	1.1800	1.2000	1.1800	1.2000	+3.448%	164	15,078	-60.000%
2025-09-24	1.1400	1.1700	1.1400	1.1600	+3.571%	14	15,078	-58.621%
2025-09-23	1.1500	1.1700	1.1200	1.1200	-5.085%	34	15,072	-57.143%
2025-09-22	1.1800	1.2300	1.1600	1.1800	+1.724%	480	15,066	-59.322%
2025-09-19	1.1300	1.1600	1.0900	1.1600	+5.455%	342	15,157	-58.621%
2025-09-18	1.1400	1.2000	1.1000	1.1000	+3.774%	768	15,386	-56.364%
2025-09-17	1.0300	1.0600	0.9900	1.0600	+2.913%	819	16,073	-54.717%
2025-09-16	1.0500	1.0700	1.0300	1.0300	-3.738%	51	16,513	-53.398%
2025-09-15	1.0200	1.1000	1.0200	1.0700	-0.926%	1,586	16,507	-55.140%
2025-09-12	1.1000	1.1400	1.0800	1.0800	+4.854%	449	17,366	-55.556%
2025-09-11	1.1300	1.1300	1.0300	1.0300	-12.712%	1,075	17,566	-53.398%
2025-09-10	1.1900	1.2200	1.1600	1.1800	-3.279%	581	16,949	-59.322%
2025-09-09	1.2200	1.2300	1.1600	1.2200	+1.667%	167	17,299	-60.656%
2025-09-08	1.3800	1.3800	1.1600	1.2000	-14.894%	2,374	17,170	-60.000%
2025-09-05	1.5500	1.5500	1.3900	1.4100	-17.059%	3,060	16,046	-65.957%
2025-09-04	1.7000	1.7300	1.6900	1.7000	-3.409%	246	16,036	-71.765%
2025-09-03	1.9000	1.9000	1.7600	1.7600	-10.204%	89	15,851	-72.727%
2025-09-02	1.9500	1.9700	1.8800	1.9600	+9.497%	242	15,829	-75.510%
2025-08-29	1.8100	1.8500	1.7800	1.7900	+4.678%	27	15,744	-73.184%
2025-08-28	1.7100	1.7900	1.7000	1.7100	-6.557%	1,854	15,744	-71.930%
2025-08-27	1.9200	1.9500	1.8300	1.8300	+0.549%	32	15,722	-73.770%
2025-08-26	1.8300	1.9300	1.8200	1.8200	+2.825%	140	15,692	-73.626%
2025-08-25	1.8100	1.8100	1.7600	1.7700	-0.562%	53	15,645	-72.881%
2025-08-22	1.8500	1.8700	1.7700	1.7800	-7.292%	337	15,683	-73.034%
2025-08-21	1.9700	2.0200	1.9100	1.9200	+2.674%	51	15,449	-75.000%
2025-08-20	1.9400	1.9400	1.8700	1.8700	-4.103%	13	15,401	-74.332%
2025-08-19	2.0000	2.0000	1.9000	1.9500	-2.985%	19	15,401	-75.385%
2025-08-18	1.9200	2.0100	1.9200	2.0100	+3.608%	11	15,398	-76.119%
2025-08-15	1.8100	1.9400	1.8000	1.9400	+8.989%	94	15,392	-75.258%
2025-08-14	1.7300	1.8200	1.7200	1.7800	+2.299%	342	15,302	-73.034%
2025-08-13	1.7300	1.7600	1.6900	1.7400	-5.435%	808	15,014	-72.414%
2025-08-12	1.8500	1.9700	1.8400	1.8400	+2.222%	163	15,677	-73.913%
2025-08-11	1.8100	1.8100	1.7200	1.8000	-2.174%	48	15,535	-73.333%
2025-08-08	1.7900	1.8400	1.7900	1.8400	+4.545%	49	15,515	-73.913%
2025-08-07	1.7300	1.7600	1.7300	1.7600	-0.565%	222	15,472	-72.727%
2025-08-06	1.7400	1.8300	1.7400	1.7700	+2.907%	8	15,586	-72.881%
2025-08-05	1.7800	1.7900	1.7100	1.7200	-3.371%	409	15,582	-72.093%
2025-08-04	1.8600	1.8600	1.7800	1.7800	-3.261%	480	15,642	-73.034%
2025-08-01	1.8900	1.8900	1.8400	1.8400	-8.000%	484	15,301	-73.913%
2025-07-31	2.0000	2.0100	1.9400	2.0000	-4.306%	74	15,753	-76.000%
2025-07-30	2.1100	2.1100	2.0400	2.0900	+4.500%	188	15,791	-77.033%
2025-07-29	2.1100	2.1500	1.9800	2.0000	-11.504%	124	15,739	-76.000%
2025-07-28	2.2200	2.2600	2.2200	2.2600	+4.630%	2	15,718	-78.761%
2025-07-25	2.3300	2.3300	2.1600	2.1600	-5.263%	172	15,718	-77.778%
2025-07-24	2.3100	2.3400	2.1900	2.2800	0.000%	108	15,687	-78.947%
2025-07-23	2.2200	2.2800	2.2200	2.2800	+7.547%	552	15,788	-78.947%
2025-07-22	2.2000	2.2000	2.1100	2.1200	-2.752%	594	15,625	-77.358%
2025-07-21	2.2900	2.3300	2.1700	2.1800	-9.544%	114	15,285	-77.982%
2025-07-18	2.4500	2.4500	2.4100	2.4100	-2.429%	30	15,345	-80.083%
2025-07-17	2.4300	2.5000	2.4300	2.4700	-2.756%	448	15,335	-80.567%
2025-07-16	2.5000	2.9400	2.4000	2.5400	-0.392%	804	15,305	-81.102%
2025-07-15	2.3300	2.6000	2.3300	2.5500	+5.809%	513	15,016	-81.176%
2025-07-14	2.3500	2.4200	2.3500	2.4100	+2.119%	122	14,947	-80.083%
2025-07-11	2.1600	2.3600	2.1600	2.3600	+11.848%	48	14,874	-79.661%
2025-07-10	2.0800	2.1100	2.0700	2.1100	+0.957%	19	14,870	-77.251%
2025-07-09	2.2000	2.2000	2.0900	2.0900	-11.064%	43	14,868	-77.033%
2025-07-08	2.3800	2.4000	2.3500	2.3500	+2.620%	910	14,857	-79.574%
2025-07-07	2.2100	2.3000	2.2100	2.2900	+8.019%	16	15,399	-79.039%
2025-07-03	2.1400	2.1400	2.1000	2.1200	-0.935%	42	15,369	-77.358%
2025-07-02	2.1500	2.1700	2.1300	2.1400	+6.468%	41	15,369	-77.570%
2025-07-01	2.0000	2.0400	2.0000	2.0100	-4.286%	7	15,364	-76.119%
2025-06-30	2.1600	2.1600	2.1000	2.1000	-5.405%	95	15,368	-77.143%
2025-06-27	2.1900	2.2900	2.0800	2.2200	+1.835%	59	15,365	-78.378%
2025-06-26	2.1600	2.2700	2.1600	2.1800	-2.679%	267	15,355	-77.982%
2025-06-25	2.2700	2.2700	2.2400	2.2400	0.000%	12	15,595	-78.571%
2025-06-24	2.4200	2.4200	2.1800	2.2400	-2.609%	209	15,585	-78.571%
2025-06-23	2.3800	2.3800	2.3000	2.3000	-8.367%	22	15,516	-79.130%
2025-06-20	2.6200	2.6500	2.5100	2.5100	-3.462%	764	15,503	-80.876%
2025-06-18	2.5900	2.6200	2.5500	2.6000	-1.887%	338	15,463	-81.538%
2025-06-17	2.7300	2.7300	2.6200	2.6500	-4.332%	358	15,463	-81.887%
2025-06-16	2.7800	2.7900	2.7600	2.7700	+0.727%	25	15,252	-82.671%
2025-06-13	2.7100	2.8000	2.6900	2.7500	+8.268%	652	15,233	-82.545%
2025-06-12	2.6000	2.6300	2.5400	2.5400	-5.926%	336	14,930	-81.102%
2025-06-11	2.8500	2.8800	2.7000	2.7000	-6.250%	34	14,744	-82.222%
2025-06-10	2.9200	2.9400	2.8800	2.8800	-4.000%	28	14,738	-83.333%
2025-06-09	3.0600	3.0700	2.9700	3.0000	0.000%	48	14,711	-84.000%
2025-06-06	3.0200	3.0200	3.0000	3.0000	+3.448%	32	14,685	-84.000%
2025-06-05	2.8500	2.9000	2.7500	2.9000	-0.685%	31	14,670	-83.448%
2025-06-04	3.0000	3.0000	2.9100	2.9200	-8.750%	174	14,558	-83.562%
2025-06-03	3.0400	3.3000	3.0400	3.2000	0.000%	16	14,558	-85.000%
2025-06-02	3.1000	3.2000	3.0700	3.2000	+8.475%	318	14,556	-85.000%
2025-05-30	3.0000	3.0000	2.9500	2.9500	-1.338%	30	14,265	-83.729%
2025-05-29	3.1600	3.1600	2.9700	2.9900	-7.430%	23	14,272	-83.946%
2025-05-28	3.2700	3.3500	3.2300	3.2300	+2.540%	59	14,284	-85.139%
2025-05-27	3.3000	3.4000	3.1400	3.1500	-9.742%	1,088	14,239	-84.762%
2025-05-23	3.5500	3.5500	3.4900	3.4900	-0.286%	1,416	13,342	-86.246%
2025-05-22	3.7000	3.7500	3.4500	3.5000	-2.778%	1,572	13,342	-86.286%
2025-05-21	3.2000	3.6000	3.2000	3.6000	+16.505%	262	12,134	-86.667%
2025-05-20	3.1500	3.1500	3.0900	3.0900	+4.040%	20	11,887	-84.466%
2025-05-19	3.2500	3.2500	2.9700	2.9700	+1.365%	113	11,868	-83.838%
2025-05-16	2.8300	2.9300	2.8100	2.9300	+0.687%	80	11,774	-83.618%
2025-05-15	3.0900	3.0900	2.8800	2.9100	-5.212%	198	11,789	-83.505%
2025-05-14	2.8800	3.0900	2.8800	3.0700	+6.597%	610	11,681	-84.365%
2025-05-13	2.8900	2.9600	2.8800	2.8800	+1.408%	52	11,475	-83.333%
2025-05-12	2.7700	2.9400	2.7500	2.8400	+1.429%	3,559	11,479	-83.099%
2025-05-08	2.7000	2.8200	2.3200	2.8000	+1.449%	75	11,089	-82.857%
2025-05-07	2.7200	2.7600	2.7100	2.7600	-1.779%	11	11,076	-82.609%
2025-05-06	2.9400	3.0000	2.8100	2.8100	-3.103%	67	11,077	-82.918%
2025-05-05	2.8100	2.9000	2.7900	2.9000	+9.023%	430	11,025	-83.448%
2025-05-02	2.6800	2.6800	2.6100	2.6600	+5.138%	204	10,991	-81.955%
2025-05-01	2.6400	2.6500	2.5300	2.5300	+1.200%	113	10,939	-81.028%
2025-04-30	2.4700	2.5000	2.4700	2.5000	+3.734%	4	10,939	-80.800%
2025-04-29	2.5000	2.5000	2.3500	2.4100	-6.226%	23	10,935	-80.083%
2025-04-28	2.5700	2.5700	2.5700	2.5700	-7.554%	41	10,913	-81.323%
2025-04-24	2.8600	2.8900	2.6900	2.7800	-11.746%	37	10,876	-82.734%
2025-04-23	2.7700	3.1500	2.7700	3.1500	-5.689%	27	10,880	-84.762%
2025-04-22	3.3400	3.3400	3.3400	3.3400	-5.915%	1	10,862	-85.629%
2025-04-21	3.3000	3.6000	3.3000	3.5500	+22.837%	31	10,861	-86.479%
2025-04-16	2.9400	2.9400	2.8500	2.8900	-3.020%	26	10,862	-83.391%
2025-04-15	3.2600	3.2600	2.9800	2.9800	-13.623%	12	10,871	-83.893%
2025-04-14	3.3200	3.4500	3.3000	3.4500	-5.479%	15	10,861	-86.087%
2025-04-11	3.6600	4.5000	3.6000	3.6500	+11.621%	2,304	10,859	-86.849%
2025-04-10	2.9700	3.3000	2.7300	3.2700	+37.395%	651	11,088	-85.321%
2025-04-09	3.4000	3.7400	2.3800	2.3800	-12.500%	662	10,454	-79.832%
2025-04-08	2.3500	2.7400	2.3500	2.7200	+20.354%	42	10,638	-82.353%
2025-04-07	1.8400	2.2700	1.8100	2.2600	+58.042%	147	10,598	-78.761%
2025-04-04	1.4500	1.5300	1.3900	1.4300	-8.333%	940	10,633	-66.434%
2025-04-03	1.5200	1.5600	1.5200	1.5600	+7.586%	7	11,081	-69.231%
2025-04-02	1.4500	1.4500	1.4500	1.4500	-5.229%	1	11,084	-66.897%
2025-04-01	1.5500	1.5500	1.5000	1.5300	-7.273%	424	11,084	-68.627%
2025-03-31	1.6500	1.7000	1.6500	1.6500	-13.158%	65	10,728	-70.909%
2025-03-28	1.9000	1.9000	1.9000	1.9000	-8.213%	4	10,683	-74.737%
2025-03-27	2.0800	2.0800	2.0700	2.0700	+1.471%	4	10,685	-76.812%
2025-03-26	2.0400	2.0400	2.0400	2.0400	+13.966%	10	10,685	-76.471%
2025-03-25	1.7900	1.7900	1.7900	1.7900	-4.787%	10	10,695	-73.184%
2025-03-24	1.9000	1.9000	1.8500	1.8800	+0.535%	37	10,695	-74.468%
2025-03-21	1.8300	1.8700	1.7700	1.8700	+24.667%	212	10,698	-74.332%
2025-03-17	1.5000	1.5000	1.5000	1.5000	-27.536%	1	10,602	-68.000%
2025-03-13	2.2000	2.2000	2.0700	2.0700	-2.817%	21	10,593	-76.812%
2025-03-12	2.0500	2.1300	2.0500	2.1300	+1.429%	46	10,593	-77.465%
2025-03-11	1.9100	2.1000	1.9100	2.1000	+13.514%	3	10,547	-77.143%
2025-03-10	1.8900	1.8900	1.8500	1.8500	-11.058%	6	10,549	-74.054%
2025-03-07	2.0200	2.0800	2.0200	2.0800	+6.667%	4	10,549	-76.923%
2025-03-06	1.9500	1.9500	1.9500	1.9500	+1.563%	90	10,550	-75.385%
2025-03-05	1.9000	1.9200	1.8500	1.9200	+6.667%	7	10,550	-75.000%
2025-03-04	1.5300	1.8300	1.5300	1.8000	+17.647%	15	10,545	-73.333%
2025-03-03	1.6800	1.6800	1.5300	1.5300	-4.375%	293	10,550	-68.627%
2025-02-28	1.7000	1.7300	1.6000	1.6000	-4.192%	1,042	10,285	-70.000%
2025-02-27	1.6500	1.7000	1.6500	1.6700	0.000%	566	10,733	-71.257%
2025-02-26	1.6400	1.6800	1.6400	1.6700	-6.180%	14	10,527	-71.257%
2025-02-25	1.7400	1.7800	1.7100	1.7800	-4.301%	809	10,520	-73.034%
2025-02-24	1.8900	1.8900	1.7900	1.8600	-5.584%	30	11,017	-74.194%
2025-02-21	2.0300	2.0300	1.9700	1.9700	-8.796%	10	11,031	-75.635%
2025-02-20	2.1600	2.1600	2.1600	2.1600	-2.703%	1	11,029	-77.778%
2025-02-19	2.2400	2.2600	2.1500	2.2200	-1.333%	57	11,029	-78.378%
2025-02-18	2.0500	2.2500	2.0200	2.2500	+14.796%	5,018	11,020	-78.667%
2025-02-14	2.0400	2.0400	1.9000	1.9600	-5.769%	2,168	6,257	-75.510%
2025-02-13	2.2500	2.2500	2.0700	2.0800	-11.489%	85	6,237	-76.923%
2025-02-12	2.2100	2.3700	2.2100	2.3500	+11.905%	102	6,237	-79.574%
2025-02-11	2.1100	2.1100	2.0600	2.1000	+1.942%	38	6,236	-77.143%
2025-02-10	1.9100	2.0600	1.9100	2.0600	+6.186%	43	6,233	-76.699%
2025-02-07	1.9900	1.9900	1.9400	1.9400	+6.593%	18	6,203	-75.258%
2025-02-06	1.8200	1.8900	1.8000	1.8200	+1.111%	619	6,556	-73.626%
2025-02-05	1.8900	1.9200	1.8000	1.8000	-9.548%	88	6,363	-73.333%
2025-02-04	2.0800	2.0800	1.9900	1.9900	-2.451%	4	6,361	-75.879%
2025-02-03	2.0100	2.0400	1.9500	2.0400	-2.857%	21	6,361	-76.471%
2025-01-31	2.0000	2.1000	2.0000	2.1000	+2.439%	36	6,374	-77.143%
2025-01-30	2.0000	2.0700	2.0000	2.0500	+0.985%	8	6,364	-76.585%
2025-01-29	2.1500	2.1500	2.0300	2.0300	-7.727%	328	6,361	-76.355%