Dark

TLT20270115P80
TLT Jan 15 2027 80.00 Put (TLT270115P00080000)
option OPRA

EOD

Sep 24, 2026

2.93+40.191%(+0.84)4,069

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.1300	2.9300	2.0600	2.9300	+40.191%	4,069	126,568	0.000%
2026-09-23	1.5100	2.2200	1.5100	2.0900	+48.227%	20,880	125,108	+40.191%
2026-09-22	1.3800	1.4900	1.3800	1.4100	-1.399%	167	123,720	+107.801%
2026-09-21	1.5200	1.5600	1.4300	1.4300	-15.882%	176	123,755	+104.895%
2026-09-18	1.5600	1.7400	1.5600	1.7000	+20.567%	197	122,343	+72.353%
2026-09-17	1.6700	1.6700	1.4100	1.4100	-26.943%	17,664	124,154	+107.801%
2026-09-16	2.0200	2.0200	1.7100	1.9300	-10.233%	18,658	126,823	+51.813%
2026-09-15	2.0900	2.1500	2.0300	2.1500	+11.399%	1,583	139,827	+36.279%
2026-09-14	1.9400	2.1400	1.7600	1.9300	+0.521%	535	138,658	+51.813%
2026-09-11	1.8000	1.9200	1.6900	1.9200	-8.571%	334	139,005	+52.604%
2026-09-10	1.8400	2.1000	1.7200	2.1000	+40.000%	1,869	139,182	+39.524%
2026-09-09	1.3600	1.6100	1.3500	1.5000	+8.696%	211	138,960	+95.333%
2026-09-08	1.2700	1.4000	1.2700	1.3800	+2.985%	66	138,889	+112.319%
2026-09-04	1.3000	1.3500	1.2900	1.3400	-4.965%	54	138,882	+118.657%
2026-09-03	1.3300	1.4100	1.3000	1.4100	-6.000%	193	138,882	+107.801%
2026-09-02	1.5000	1.5500	1.4900	1.5000	-1.961%	288	138,961	+95.333%
2026-09-01	1.4600	1.5500	1.3300	1.5300	+7.746%	7,654	138,845	+91.503%
2026-08-31	1.4100	1.5000	1.4100	1.4200	+14.516%	88	131,315	+106.338%
2026-08-28	1.2500	1.2800	1.1200	1.2400	0.000%	178	131,296	+136.290%
2026-08-27	1.2100	1.2600	1.1800	1.2400	-1.587%	10,065	131,260	+136.290%
2026-08-26	1.2100	1.2600	1.2100	1.2600	+5.882%	84	135,063	+132.540%
2026-08-25	1.2700	1.3000	1.1700	1.1900	-17.361%	768	135,046	+146.218%
2026-08-24	1.4800	1.5200	1.3700	1.4400	-13.772%	2,624	135,429	+103.472%
2026-08-21	1.6200	1.7300	1.6200	1.6700	+5.696%	3,707	135,732	+75.449%
2026-08-20	1.5200	1.6200	1.4800	1.5800	+19.697%	1,187	132,807	+85.443%
2026-08-19	1.4000	1.4500	1.3100	1.3200	-27.072%	472	131,983	+121.970%
2026-08-18	1.9700	1.9700	1.7800	1.8100	-7.179%	2,227	132,158	+61.878%
2026-08-17	1.7200	1.9500	1.6900	1.9500	+11.429%	15,013	130,489	+50.256%
2026-08-14	1.5000	1.7700	1.5000	1.7500	+26.812%	187	123,844	+67.429%
2026-08-13	1.4500	1.4500	1.2800	1.3800	-15.854%	141	123,819	+112.319%
2026-08-12	1.5500	1.6400	1.5400	1.6400	-1.205%	3,176	123,874	+78.659%
2026-08-11	1.6000	1.6700	1.5700	1.6600	-1.190%	568	122,114	+76.506%
2026-08-10	1.5300	1.6800	1.5300	1.6800	+18.310%	2,623	121,875	+74.405%
2026-08-07	1.5000	1.5200	1.4200	1.4200	-7.792%	141	122,237	+106.338%
2026-08-06	1.4600	1.6100	1.4400	1.5400	+10.000%	946	122,181	+90.260%
2026-08-05	1.4000	1.4300	1.3700	1.4000	-3.448%	198	121,474	+109.286%
2026-08-04	1.6000	1.6000	1.4500	1.4500	-19.890%	112	121,508	+102.069%
2026-08-03	1.7500	1.8200	1.7000	1.8100	-4.737%	637	121,567	+61.878%
2026-07-31	1.8500	2.0200	1.8500	1.9000	+18.750%	5,066	121,968	+54.211%
2026-07-30	1.5500	1.6500	1.5500	1.6000	0.000%	212	118,939	+83.125%
2026-07-29	1.0300	1.6000	1.0300	1.6000	+61.616%	233	118,972	+83.125%
2026-07-28	1.0900	1.0900	0.9600	0.9900	-14.655%	107	118,960	+195.960%
2026-07-27	1.1700	1.2200	1.1600	1.1600	-12.121%	545	118,996	+152.586%
2026-07-24	1.3500	1.3500	1.2600	1.3200	-6.383%	101	119,497	+121.970%
2026-07-23	1.3900	1.4700	1.3400	1.4100	+10.156%	4,464	119,443	+107.801%
2026-07-22	1.1900	1.2800	1.1800	1.2800	+10.345%	172	115,915	+128.906%
2026-07-21	1.1600	1.2000	1.1200	1.1600	+9.434%	65	115,817	+152.586%
2026-07-20	0.9500	1.0900	0.9500	1.0600	+13.978%	55	115,786	+176.415%
2026-07-17	0.8600	0.9300	0.8600	0.9300	-10.577%	2,185	115,764	+215.054%
2026-07-16	1.1300	1.1300	1.0200	1.0400	+6.122%	62	113,837	+181.731%
2026-07-15	1.0100	1.0100	0.9800	0.9800	-9.259%	194	113,877	+198.980%
2026-07-14	1.0600	1.0900	1.0200	1.0800	-8.475%	356	113,844	+171.296%
2026-07-13	1.0400	1.1800	1.0200	1.1800	+18.000%	239	113,803	+148.305%
2026-07-10	0.9500	1.0000	0.9500	1.0000	+2.041%	31	113,681	+193.000%
2026-07-09	1.0000	1.0000	0.9400	0.9800	-2.000%	10,397	113,675	+198.980%
2026-07-08	1.0100	1.1100	0.9700	1.0000	+6.383%	209	107,513	+193.000%
2026-07-07	0.8600	0.9400	0.8400	0.9400	+27.027%	448	107,690	+211.702%
2026-07-06	0.7500	0.7700	0.7400	0.7400	0.000%	66	107,637	+295.946%
2026-07-02	0.7100	0.7700	0.6900	0.7400	-1.333%	41	107,624	+295.946%
2026-07-01	0.8000	0.8000	0.7100	0.7500	+13.636%	965	107,624	+290.667%
2026-06-30	0.5200	0.6700	0.5200	0.6600	+32.000%	63	107,526	+343.939%
2026-06-29	0.5300	0.5300	0.5000	0.5000	-5.660%	205	107,520	+486.000%
2026-06-26	0.5700	0.5700	0.5100	0.5300	-8.621%	117	107,566	+452.830%
2026-06-25	0.5900	0.6000	0.5500	0.5800	-7.937%	1,586	107,548	+405.172%
2026-06-24	0.7000	0.7000	0.6100	0.6300	-25.000%	609	109,059	+365.079%
2026-06-23	0.8600	0.8600	0.8300	0.8400	-2.326%	31	109,070	+248.810%
2026-06-22	0.8300	0.8900	0.8300	0.8600	+11.688%	10,112	109,075	+240.698%
2026-06-18	0.7800	0.8000	0.7300	0.7700	-16.304%	5,720	117,793	+280.519%
2026-06-17	0.9200	0.9400	0.8400	0.9200	+3.371%	350	117,793	+218.478%
2026-06-16	0.9800	0.9800	0.8800	0.8900	-13.592%	148	117,793	+229.213%
2026-06-15	1.0100	1.0600	0.9800	1.0300	-7.207%	67	117,913	+184.466%
2026-06-12	1.1000	1.1300	1.0800	1.1100	+6.731%	24	117,913	+163.964%
2026-06-11	1.2300	1.2500	1.0300	1.0400	-20.611%	146	117,913	+181.731%
2026-06-10	1.2100	1.3700	1.2100	1.3100	+3.150%	48	117,967	+123.664%
2026-06-09	1.2900	1.3500	1.2700	1.2700	-9.929%	722	117,955	+130.709%
2026-06-08	1.2200	1.4100	1.2100	1.4100	+11.024%	31,473	118,578	+107.801%
2026-06-05	1.2300	1.2700	1.1800	1.2700	+14.414%	101	95,230	+130.709%
2026-06-04	1.1000	1.1200	1.0600	1.1100	-6.723%	1,255	95,223	+163.964%
2026-06-03	1.1600	1.1900	1.1600	1.1900	+11.215%	6	94,628	+146.218%
2026-06-02	1.0800	1.1000	1.0600	1.0700	-6.957%	43	94,653	+173.832%
2026-06-01	1.2800	1.3100	1.1500	1.1500	+0.877%	264	94,633	+154.783%
2026-05-29	1.1900	1.1900	1.1100	1.1400	-5.785%	218	94,718	+157.018%
2026-05-28	1.3000	1.3000	1.1800	1.2100	-6.923%	170	94,689	+142.149%
2026-05-27	1.4000	1.4000	1.2600	1.3000	-9.722%	10,525	104,706	+125.385%
2026-05-26	1.4400	1.5000	1.4300	1.4400	-11.656%	697	94,409	+103.472%
2026-05-22	1.7600	1.8300	1.6300	1.6300	-13.298%	274	94,039	+79.755%
2026-05-21	2.1900	2.2200	1.8800	1.8800	-8.738%	2,819	93,957	+55.851%
2026-05-20	2.4000	2.4000	2.0400	2.0600	-15.226%	1,460	93,957	+42.233%
2026-05-19	2.4300	2.5200	2.3100	2.4300	+15.714%	16,695	92,941	+20.576%
2026-05-18	2.0500	2.2200	2.0100	2.1000	+0.478%	1,413	92,941	+39.524%
2026-05-15	1.9400	2.1000	1.9300	2.0900	+37.500%	7,643	92,941	+40.191%
2026-05-14	1.4900	1.5200	1.4500	1.5200	-6.748%	429	81,685	+92.763%
2026-05-13	1.6200	1.6800	1.6100	1.6300	+5.161%	29,486	80,567	+79.755%
2026-05-12	1.5100	1.6000	1.5000	1.5500	+9.155%	2,159	80,567	+89.032%
2026-05-11	1.3800	1.4500	1.3700	1.4200	+5.970%	2,058	80,567	+106.338%
2026-05-08	1.3900	1.3900	1.3400	1.3400	-9.459%	90	62,061	+118.657%
2026-05-07	1.3300	1.4800	1.3200	1.4800	+4.965%	401	62,174	+97.973%
2026-05-06	1.4500	1.4500	1.3800	1.4100	-11.875%	149	63,004	+107.801%
2026-05-05	1.6600	1.6600	1.5700	1.6000	-5.882%	42	63,031	+83.125%
2026-05-04	1.5400	1.7200	1.5400	1.7000	+14.865%	196	63,018	+72.353%
2026-05-01	1.4800	1.4800	1.4000	1.4800	-8.075%	839	63,058	+97.973%
2026-04-30	1.5000	1.6100	1.5000	1.6100	+3.871%	401	63,058	+81.988%
2026-04-29	1.4700	1.5500	1.4700	1.5500	+14.815%	90	62,899	+89.032%
2026-04-28	1.4200	1.4500	1.3500	1.3500	0.000%	220	62,897	+117.037%
2026-04-27	1.3100	1.3700	1.3100	1.3500	+3.846%	155	62,897	+117.037%
2026-04-24	1.3100	1.3300	1.3000	1.3000	-2.256%	2,006	62,850	+125.385%
2026-04-23	1.2200	1.3300	1.2200	1.3300	+2.308%	11	62,645	+120.301%
2026-04-22	1.2700	1.3000	1.2600	1.3000	-3.704%	113	62,648	+125.385%
2026-04-21	1.2500	1.3500	1.2500	1.3500	+10.656%	15	62,750	+117.037%
2026-04-20	1.2500	1.3000	1.2200	1.2200	-2.400%	122	62,750	+140.164%
2026-04-17	1.2200	1.2700	1.2100	1.2500	-10.714%	109	62,782	+134.400%
2026-04-16	1.2200	1.4000	1.2200	1.4000	+9.375%	102	62,782	+109.286%
2026-04-15	1.2300	1.2800	1.2300	1.2800	+6.667%	209	62,790	+128.906%
2026-04-14	1.2900	1.2900	1.1800	1.2000	-11.111%	113	62,849	+144.167%
2026-04-13	1.4100	1.4700	1.3500	1.3500	-5.594%	113	62,912	+117.037%
2026-04-10	1.4100	1.4700	1.3800	1.4300	+2.878%	16	62,975	+104.895%
2026-04-09	1.4400	1.5000	1.3200	1.3900	-4.138%	892	62,975	+110.791%
2026-04-08	1.3900	1.4500	1.3400	1.4500	-15.205%	676	62,992	+102.069%
2026-04-07	1.6900	1.8000	1.6900	1.7100	+8.917%	105	63,264	+71.345%
2026-04-06	1.6700	1.6700	1.5600	1.5700	-8.187%	332	63,205	+86.624%
2026-04-02	1.7600	1.7600	1.6200	1.7100	+1.786%	223	63,067	+71.345%
2026-04-01	1.8100	1.8100	1.6400	1.6800	-2.326%	51	63,067	+74.405%
2026-03-31	1.7700	1.8500	1.7200	1.7200	-11.795%	71	63,070	+70.349%
2026-03-30	1.9500	1.9800	1.8500	1.9500	-13.333%	65	63,015	+50.256%
2026-03-27	2.2900	2.3000	2.1300	2.2500	+8.173%	236	62,998	+30.222%
2026-03-26	2.1200	2.1300	2.0500	2.0800	+9.474%	21	62,866	+40.865%
2026-03-25	1.9200	1.9600	1.8400	1.9000	-13.242%	15	62,850	+54.211%
2026-03-24	2.2600	2.2600	2.0700	2.1900	+12.308%	429	62,849	+33.790%
2026-03-23	2.0600	2.0600	1.8500	1.9500	-12.556%	227	62,843	+50.256%
2026-03-20	1.8000	2.2400	1.7900	2.2300	+44.805%	1,632	62,835	+31.390%
2026-03-19	1.7600	1.7600	1.5400	1.5400	-9.412%	695	63,364	+90.260%
2026-03-18	1.6100	1.7200	1.6000	1.7000	+11.111%	868	63,550	+72.353%
2026-03-17	1.5600	1.5600	1.5100	1.5300	-7.273%	93	62,882	+91.503%
2026-03-16	1.7100	1.7500	1.6300	1.6500	-14.063%	134	62,858	+77.576%
2026-03-13	1.8500	2.0100	1.7500	1.9200	+2.128%	1,474	62,867	+52.604%
2026-03-12	1.7000	1.8900	1.7000	1.8800	+13.939%	5,315	60,707	+55.851%
2026-03-11	1.3000	1.6900	1.3000	1.6500	+39.831%	12,105	62,017	+77.576%
2026-03-10	1.1200	1.1800	1.0700	1.1800	0.000%	1,151	53,877	+148.305%
2026-03-09	1.2500	1.2700	1.1500	1.1800	-2.479%	201	52,998	+148.305%
2026-03-06	1.0500	1.3100	1.0500	1.2100	+18.627%	752	53,584	+142.149%
2026-03-05	1.0200	1.0500	1.0200	1.0200	+9.677%	415	53,112	+187.255%
2026-03-04	0.9500	0.9500	0.9100	0.9300	-7.921%	682	53,012	+215.054%
2026-03-03	1.0100	1.0300	0.9900	1.0100	+8.602%	114	53,242	+190.099%
2026-03-02	0.8900	0.9300	0.8900	0.9300	+14.815%	1,077	53,241	+215.054%
2026-02-27	0.8200	0.8500	0.8100	0.8100	-4.706%	83	52,762	+261.728%
2026-02-26	0.9100	0.9100	0.8500	0.8500	-9.574%	525	52,724	+244.706%
2026-02-25	0.9700	0.9700	0.9000	0.9400	-3.093%	1,207	52,923	+211.702%
2026-02-24	0.9800	1.0000	0.9500	0.9700	+1.042%	326	52,923	+202.062%
2026-02-23	1.0600	1.0600	0.9600	0.9600	-14.286%	463	52,889	+205.208%
2026-02-20	1.0800	1.1400	1.0300	1.1200	+2.752%	2,767	52,492	+161.607%
2026-02-19	1.1000	1.1300	1.0900	1.0900	-5.217%	243	50,857	+168.807%
2026-02-18	1.1200	1.1500	1.1200	1.1500	+3.604%	283	50,852	+154.783%
2026-02-17	1.1500	1.1800	1.1100	1.1100	-5.932%	396	50,802	+163.964%
2026-02-13	1.2500	1.2500	1.1500	1.1800	-7.813%	1,941	50,111	+148.305%
2026-02-12	1.3500	1.3500	1.2500	1.2800	-8.571%	630	50,111	+128.906%
2026-02-11	1.4100	1.4200	1.3700	1.4000	0.000%	313	50,341	+109.286%
2026-02-10	1.4400	1.4600	1.3800	1.4000	-10.828%	971	50,350	+109.286%
2026-02-09	1.6900	1.7300	1.5600	1.5700	-3.086%	148	49,637	+86.624%
2026-02-06	1.6500	1.7000	1.6000	1.6200	-4.142%	379	49,617	+80.864%
2026-02-05	1.7600	1.7600	1.6900	1.6900	-10.582%	376	49,611	+73.373%
2026-02-04	1.8200	1.8900	1.8200	1.8900	+3.279%	738	49,619	+55.026%
2026-02-03	1.8800	1.8800	1.8200	1.8300	+0.549%	342	49,117	+60.109%
2026-02-02	1.7600	1.8500	1.7600	1.8200	+0.552%	276	49,349	+60.989%
2026-01-30	1.8100	1.8100	1.7500	1.8100	+3.429%	3,334	47,112	+61.878%
2026-01-29	1.8500	1.8500	1.7400	1.7500	+0.575%	1,457	46,614	+67.429%
2026-01-28	1.6900	1.7800	1.6900	1.7400	+12.987%	512	46,073	+68.391%
2026-01-27	1.5200	1.5600	1.5000	1.5400	+5.479%	186	45,592	+90.260%
2026-01-26	1.4700	1.4900	1.4200	1.4600	-5.806%	3,721	45,465	+100.685%
2026-01-23	1.5000	1.6200	1.4600	1.5500	+2.649%	3,181	46,337	+89.032%
2026-01-22	1.5600	1.5900	1.4800	1.5100	-4.430%	897	43,908	+94.040%
2026-01-21	1.8000	1.8200	1.5700	1.5800	-14.595%	673	43,493	+85.443%
2026-01-20	1.8400	1.8600	1.7000	1.8500	+34.058%	4,489	43,243	+58.378%
2026-01-16	1.2900	1.3800	1.2900	1.3800	+10.400%	365	42,284	+112.319%
2026-01-15	1.2500	1.2600	1.2200	1.2500	-6.015%	17	42,284	+134.400%
2026-01-14	1.4100	1.4200	1.3200	1.3300	-6.338%	204	42,282	+120.301%
2026-01-13	1.5100	1.5100	1.4200	1.4200	-0.699%	51	42,209	+106.338%
2026-01-12	1.5000	1.5400	1.4300	1.4300	-1.379%	203	42,190	+104.895%
2026-01-09	1.5600	1.5600	1.4200	1.4500	-9.938%	112	42,100	+102.069%
2026-01-08	1.6300	1.6400	1.5500	1.6100	+5.229%	341	42,150	+81.988%
2026-01-07	1.5400	1.6300	1.4800	1.5300	-8.383%	697	42,133	+91.503%
2026-01-06	1.6700	1.7400	1.6000	1.6700	+6.369%	33	42,442	+75.449%
2026-01-05	1.6600	1.6600	1.5700	1.5700	-8.721%	384	42,444	+86.624%
2026-01-02	1.6700	1.7400	1.6500	1.7200	+6.173%	827	42,414	+70.349%
2025-12-31	1.4800	1.6500	1.4800	1.6200	+8.000%	373	43,019	+80.864%
2025-12-30	1.5100	1.6000	1.4900	1.5000	0.000%	59	43,019	+95.333%
2025-12-29	1.5400	1.5500	1.5000	1.5000	-1.961%	195	43,004	+95.333%
2025-12-26	1.5000	1.6000	1.5000	1.5300	-0.649%	82	42,966	+91.503%
2025-12-24	1.6800	1.6800	1.5300	1.5400	-12.500%	39	42,942	+90.260%
2025-12-23	1.8300	1.8300	1.7400	1.7600	-1.124%	36	42,942	+66.477%
2025-12-22	1.7900	1.8200	1.7000	1.7800	+2.890%	5,166	40,926	+64.607%
2025-12-19	1.7700	1.7700	1.7300	1.7300	-0.575%	17	40,492	+69.364%
2025-12-18	1.7400	1.7500	1.6700	1.7400	-4.918%	634	40,490	+68.391%
2025-12-17	1.8300	1.8400	1.7900	1.8300	+1.105%	240	40,108	+60.109%
2025-12-16	1.9400	1.9400	1.8000	1.8100	-4.737%	186	40,060	+61.878%
2025-12-15	1.8300	1.9000	1.8300	1.9000	-3.061%	64	40,198	+54.211%
2025-12-12	1.9300	2.0000	1.9000	1.9600	+8.889%	1,189	40,143	+49.490%
2025-12-11	1.7000	1.8000	1.6900	1.8000	+1.124%	44	39,188	+62.778%
2025-12-10	1.8700	1.9000	1.7800	1.7800	-5.319%	96	39,161	+64.607%
2025-12-09	1.7900	1.8800	1.7900	1.8800	+2.174%	306	39,181	+55.851%
2025-12-08	1.7200	1.8400	1.6700	1.8400	+6.977%	574	39,326	+59.239%
2025-12-05	1.6400	1.7200	1.6400	1.7200	+7.500%	226	39,468	+70.349%
2025-12-04	1.5200	1.6200	1.5200	1.6000	+5.263%	2,198	37,395	+83.125%
2025-12-03	1.9900	1.9900	1.4800	1.5200	0.000%	120	37,494	+92.763%
2025-12-02	1.5500	1.6200	1.5200	1.5200	-1.935%	54	37,428	+92.763%
2025-12-01	1.5500	1.6300	1.5200	1.5500	+10.714%	150	37,422	+89.032%
2025-11-28	1.4000	1.4000	1.3800	1.4000	+6.061%	10	37,402	+109.286%
2025-11-26	1.3900	1.4500	1.3100	1.3200	-5.714%	25	37,402	+121.970%
2025-11-25	1.3900	1.4000	1.3200	1.4000	-3.448%	515	37,402	+109.286%
2025-11-24	1.4700	1.4900	1.4300	1.4500	-6.452%	160	37,024	+102.069%
2025-11-21	1.5600	1.6000	1.5500	1.5500	-4.321%	55	36,868	+89.032%
2025-11-20	1.6700	1.6700	1.6200	1.6200	-8.475%	13	36,847	+80.864%
2025-11-19	1.6400	1.7900	1.6400	1.7700	+5.357%	621	36,837	+65.537%
2025-11-18	1.6000	1.7200	1.6000	1.6800	+5.000%	163	36,735	+74.405%
2025-11-17	1.6400	1.6400	1.6000	1.6000	-0.621%	581	36,736	+83.125%
2025-11-14	1.4400	1.7100	1.4300	1.6100	+5.921%	688	36,944	+81.988%
2025-11-13	1.5000	1.5300	1.3100	1.5200	+8.571%	687	36,411	+92.763%
2025-11-12	1.4500	1.4500	1.4000	1.4000	-6.667%	124	35,847	+109.286%
2025-11-11	1.4500	1.5000	1.4500	1.5000	-1.961%	21	35,886	+95.333%
2025-11-10	1.5800	1.5800	1.5300	1.5300	+0.658%	2	35,886	+91.503%
2025-11-07	1.6000	1.6300	1.5200	1.5200	-1.299%	34	35,886	+92.763%
2025-11-06	1.5500	1.5700	1.4600	1.5400	-7.229%	2,519	35,910	+90.260%
2025-11-05	1.5700	1.6700	1.5700	1.6600	+9.934%	776	33,886	+76.506%
2025-11-04	1.5500	1.5600	1.5100	1.5100	-5.625%	325	33,779	+94.040%
2025-11-03	1.6600	1.6700	1.6000	1.6000	-1.235%	980	33,071	+83.125%
2025-10-31	1.5800	1.6400	1.5500	1.6200	+5.195%	56	33,071	+80.864%
2025-10-30	1.5200	1.5400	1.5200	1.5400	0.000%	20	33,065	+90.260%
2025-10-29	1.3700	1.5400	1.3500	1.5400	+13.235%	313	33,119	+90.260%
2025-10-28	1.4000	1.4000	1.3000	1.3600	-2.857%	639	32,971	+115.441%
2025-10-27	1.5200	1.5300	1.4000	1.4000	-10.256%	43	32,472	+109.286%
2025-10-24	1.5000	1.5900	1.5000	1.5600	-3.106%	14	32,472	+87.821%
2025-10-23	1.5200	1.6100	1.5200	1.6100	+5.229%	961	32,466	+81.988%
2025-10-22	1.5500	1.5700	1.5300	1.5300	-1.290%	205	31,809	+91.503%
2025-10-21	1.5400	1.5900	1.5400	1.5500	-1.274%	7,134	31,655	+89.032%
2025-10-20	1.6200	1.6200	1.5700	1.5700	-4.268%	43	33,359	+86.624%
2025-10-17	1.7000	1.7000	1.6400	1.6400	-0.606%	319	33,371	+78.659%
2025-10-16	1.7500	1.7500	1.6200	1.6500	-6.780%	53	33,357	+77.576%
2025-10-15	1.7000	1.7700	1.6500	1.7700	+2.312%	1,026	33,368	+65.537%
2025-10-14	1.7700	1.8100	1.7200	1.7300	-1.143%	172	34,296	+69.364%
2025-10-13	1.8600	1.8900	1.7500	1.7500	-1.685%	14	34,186	+67.429%
2025-10-10	1.9000	1.9000	1.7800	1.7800	-13.592%	480	34,176	+64.607%
2025-10-09	2.0300	2.0600	1.9900	2.0600	+2.488%	364	33,977	+42.233%
2025-10-08	1.9000	2.0100	1.9000	2.0100	+3.608%	23	33,923	+45.771%
2025-10-07	2.0600	2.0600	1.9400	1.9400	-8.491%	519	34,297	+51.031%
2025-10-06	1.9700	2.1200	1.9700	2.1200	+15.847%	238	34,297	+38.208%
2025-10-03	1.8700	1.9000	1.8000	1.8300	-1.613%	294	34,467	+60.109%
2025-10-02	1.9400	2.0000	1.8600	1.8600	-2.618%	339	35,160	+57.527%
2025-10-01	1.9500	2.0000	1.8600	1.9100	-5.911%	2,780	34,132	+53.403%
2025-09-30	1.9500	2.0500	1.8900	2.0300	+3.571%	91	32,355	+44.335%
2025-09-29	2.1000	2.1000	1.9600	1.9600	-10.092%	62	32,330	+49.490%
2025-09-26	2.1600	2.1800	2.0600	2.1800	-3.111%	300	32,293	+34.404%
2025-09-25	2.1600	2.2600	2.1300	2.2500	+5.140%	41	32,058	+30.222%
2025-09-24	2.1000	2.1800	2.1000	2.1400	+3.883%	36	32,037	+36.916%
2025-09-23	2.1400	2.1700	2.0600	2.0600	-5.069%	352	32,016	+42.233%
2025-09-22	2.1200	2.2200	2.1200	2.1700	+2.844%	272	31,715	+35.023%
2025-09-19	2.0500	2.1800	2.0500	2.1100	+0.957%	95	31,529	+38.863%
2025-09-18	2.0400	2.1300	2.0100	2.0900	+8.290%	286	31,525	+40.191%
2025-09-17	1.8600	1.9500	1.7800	1.9300	+1.047%	133	31,279	+51.813%
2025-09-16	1.9500	2.0300	1.8900	1.9100	-4.020%	250	31,177	+53.403%
2025-09-15	1.9500	1.9900	1.9000	1.9900	-0.995%	1,201	31,050	+47.236%
2025-09-12	1.9800	2.0500	1.9800	2.0100	+4.145%	136	30,020	+45.771%
2025-09-11	2.0000	2.0100	1.8700	1.9300	-7.212%	565	30,056	+51.813%
2025-09-10	2.2100	2.2200	2.0300	2.0800	-7.556%	5,494	29,708	+40.865%
2025-09-09	2.2500	2.2500	2.1400	2.2500	+1.351%	548	24,612	+30.222%
2025-09-08	2.3600	2.3600	2.1300	2.2200	-11.554%	853	24,335	+31.982%
2025-09-05	2.6500	2.6600	2.4600	2.5100	-13.149%	506	23,817	+16.733%
2025-09-04	2.9500	3.0700	2.8600	2.8900	-6.774%	613	23,393	+1.384%
2025-09-03	3.2300	3.2300	3.0100	3.1000	-7.738%	98	22,930	-5.484%
2025-09-02	3.3000	3.4500	3.3000	3.3600	+9.091%	435	22,888	-12.798%
2025-08-29	3.0000	3.1500	3.0000	3.0800	+3.356%	26	22,546	-4.870%
2025-08-28	3.0700	3.0700	2.9200	2.9800	-5.696%	155	22,546	-1.678%
2025-08-27	3.2700	3.3100	3.1000	3.1600	+0.637%	36	22,498	-7.278%
2025-08-26	3.2300	3.2500	3.0400	3.1400	+1.948%	212	22,479	-6.688%
2025-08-25	3.1200	3.1200	3.0500	3.0800	+1.987%	10	22,405	-4.870%
2025-08-22	3.1000	3.1000	3.0000	3.0200	-7.077%	68	22,403	-2.980%
2025-08-21	3.2800	3.6300	3.2000	3.2500	+2.524%	81	22,412	-9.846%
2025-08-20	3.2000	3.2000	3.1500	3.1700	-2.462%	60	22,360	-7.571%
2025-08-19	3.2700	3.3500	3.0000	3.2500	-5.523%	1,883	22,357	-9.846%
2025-08-18	3.2500	3.4500	3.1500	3.4400	+7.500%	61	24,209	-14.826%
2025-08-15	3.1500	3.2700	3.0000	3.2000	+3.226%	198	24,187	-8.438%
2025-08-14	2.9000	3.1000	2.9000	3.1000	+9.155%	328	24,005	-5.484%
2025-08-13	2.9500	2.9500	2.8000	2.8400	-7.492%	610	23,706	+3.169%
2025-08-12	3.0500	3.2600	3.0500	3.0700	+4.068%	209	23,471	-4.560%
2025-08-11	3.0000	3.0100	2.9000	2.9500	-4.531%	37	23,343	-0.678%
2025-08-08	3.0000	3.0900	2.9900	3.0900	+4.040%	71	23,328	-5.178%
2025-08-07	2.8500	2.9700	2.8500	2.9700	-2.303%	35	23,257	-1.347%
2025-08-06	2.9000	3.0400	2.8600	3.0400	+7.420%	97	23,241	-3.618%
2025-08-05	2.9700	2.9800	2.8200	2.8300	-5.034%	3,451	23,177	+3.534%
2025-08-04	3.0500	3.0600	2.8900	2.9800	-2.295%	19	20,248	-1.678%
2025-08-01	3.1500	3.1500	3.0000	3.0500	-6.442%	161	20,237	-3.934%
2025-07-31	3.1700	3.2600	3.1000	3.2600	-1.807%	136	20,216	-10.123%
2025-07-30	3.3500	3.4800	3.2500	3.3200	+1.840%	96	20,172	-11.747%
2025-07-29	3.3900	3.4300	3.2000	3.2600	-10.193%	138	20,173	-10.123%
2025-07-28	3.5500	3.7000	3.5500	3.6300	+3.125%	38	20,104	-19.284%
2025-07-25	3.6900	3.7000	3.5000	3.5200	-4.607%	137	20,078	-16.761%
2025-07-24	3.7000	3.7500	3.5500	3.6900	+1.096%	34	20,004	-20.596%
2025-07-23	3.7000	3.7000	3.6000	3.6500	+4.585%	103	20,076	-19.726%
2025-07-22	3.6300	3.6500	3.4500	3.4900	-4.121%	219	20,000	-16.046%
2025-07-21	3.6000	3.6400	3.5000	3.6400	-6.186%	243	20,051	-19.505%
2025-07-18	3.8400	3.9100	3.8400	3.8800	-3.000%	13	20,011	-24.485%
2025-07-17	4.0000	4.0000	3.8600	4.0000	-1.720%	43	20,005	-26.750%
2025-07-16	3.9100	4.5000	3.8500	4.0700	-0.489%	433	19,984	-28.010%
2025-07-15	3.7700	4.1000	3.7700	4.0900	+7.632%	147	20,197	-28.362%
2025-07-14	3.8500	3.9000	3.8000	3.8000	0.000%	62	20,153	-22.895%
2025-07-11	3.5500	3.8000	3.5400	3.8000	+15.152%	140	20,117	-22.895%
2025-07-10	3.4000	3.4200	3.3000	3.3000	-1.493%	146	20,009	-11.212%
2025-07-09	3.4000	3.4000	3.3500	3.3500	-9.459%	6	20,093	-12.537%
2025-07-08	3.8200	3.8200	3.6500	3.7000	0.000%	154	20,089	-20.811%
2025-07-07	3.6000	3.7300	3.5700	3.7000	+12.121%	127	20,089	-20.811%
2025-07-03	3.4000	3.4400	3.3000	3.3000	-2.941%	17	20,110	-11.212%
2025-07-02	3.4500	3.5100	3.4000	3.4000	+3.976%	82	20,110	-13.824%
2025-07-01	3.3000	3.3000	3.2500	3.2700	-3.540%	525	19,958	-10.398%
2025-06-30	3.5000	3.5000	3.3900	3.3900	-3.143%	6	19,701	-13.569%
2025-06-27	3.4900	3.5500	3.3800	3.5000	+0.575%	57	19,707	-16.286%
2025-06-26	3.4800	3.6000	3.4800	3.4800	-1.972%	17	19,683	-15.805%
2025-06-25	3.6700	3.6800	3.5300	3.5500	0.000%	42	19,686	-17.465%
2025-06-24	3.6200	3.6200	3.5000	3.5500	-1.389%	39	19,669	-17.465%
2025-06-23	3.7000	3.7000	3.5500	3.6000	-6.005%	122	19,644	-18.611%
2025-06-20	4.0700	4.2000	3.8300	3.8300	-5.432%	1,190	19,678	-23.499%
2025-06-18	3.9800	4.0500	3.9000	4.0500	+0.998%	87	20,213	-27.654%
2025-06-17	4.1800	4.2100	4.0000	4.0100	-7.390%	37	20,213	-26.933%
2025-06-16	4.2300	4.4100	4.1000	4.3300	+1.643%	132	20,211	-32.333%
2025-06-13	4.0400	4.3000	4.0400	4.2600	+10.649%	422	20,118	-31.221%
2025-06-12	4.0000	4.0300	3.8500	3.8500	-6.326%	69	20,049	-23.896%
2025-06-11	4.2300	4.2400	4.1100	4.1100	-6.803%	16	20,105	-28.710%
2025-06-10	4.4100	4.4100	4.4100	4.4100	-1.782%	2	20,092	-33.560%
2025-06-09	4.6100	4.6100	4.4800	4.4900	-0.883%	832	20,092	-34.744%
2025-06-06	4.4200	4.5500	4.4000	4.5300	+4.138%	104	20,281	-35.320%
2025-06-05	4.2000	4.3500	4.2000	4.3500	+0.694%	41	20,278	-32.644%
2025-06-04	4.6000	4.6000	4.2500	4.3200	-9.812%	65	20,311	-32.176%
2025-06-03	4.7300	4.9100	4.6800	4.7900	+0.419%	185	20,347	-38.831%
2025-06-02	4.8000	4.9000	4.6500	4.7700	+3.696%	130	20,184	-38.574%
2025-05-30	4.4500	4.6000	4.4300	4.6000	+1.996%	56	20,291	-36.304%
2025-05-29	4.7000	4.7000	4.4500	4.5100	-7.010%	227	20,273	-35.033%
2025-05-28	4.9000	4.9800	4.7000	4.8500	+3.191%	117	20,197	-39.588%
2025-05-27	4.9500	4.9500	4.5000	4.7000	-10.476%	272	20,112	-37.660%
2025-05-23	5.1500	5.2500	5.0000	5.2500	+0.962%	118	20,325	-44.190%
2025-05-22	5.6000	5.6000	5.1500	5.2000	-2.072%	292	20,325	-43.654%
2025-05-21	4.8000	5.3500	4.7400	5.3100	+12.979%	1,097	20,300	-44.821%
2025-05-20	4.7500	4.8000	4.6000	4.7000	+5.618%	39	19,838	-37.660%
2025-05-19	4.7900	4.8100	4.4500	4.4500	+1.136%	537	19,819	-34.157%
2025-05-15	4.6000	4.7000	4.4000	4.4000	-4.348%	3,177	19,836	-33.409%
2025-05-14	4.4700	4.6500	4.4700	4.6000	+3.371%	90	16,691	-36.304%
2025-05-13	4.3000	4.5000	4.3000	4.4500	+3.488%	193	16,618	-34.157%
2025-05-12	4.2400	4.3000	4.1600	4.3000	+2.381%	121	16,467	-31.860%
2025-05-09	4.2000	4.2000	4.2000	4.2000	-2.552%	54	16,423	-30.238%
2025-05-08	4.1000	4.3100	4.1000	4.3100	+5.637%	108	16,396	-32.019%
2025-05-07	4.1300	4.1300	4.0800	4.0800	-4.000%	22	16,290	-28.186%
2025-05-06	4.4500	4.4500	4.2500	4.2500	-1.163%	183	16,305	-31.059%
2025-05-05	4.2000	4.4400	4.2000	4.3000	+5.651%	116	16,177	-31.860%
2025-05-02	4.0500	4.1500	4.0500	4.0700	+5.714%	128	16,066	-28.010%
2025-05-01	3.9000	4.0500	3.8500	3.8500	0.000%	174	16,032	-23.896%
2025-04-30	3.7700	3.9000	3.7700	3.8500	+4.054%	160	15,858	-23.896%
2025-04-29	3.8500	3.9000	3.7000	3.7000	-5.852%	136	15,851	-20.811%
2025-04-28	4.0000	4.0100	3.9000	3.9300	-1.256%	65	15,880	-25.445%
2025-04-25	4.0700	4.1600	3.9800	3.9800	-6.353%	22	15,878	-26.382%
2025-04-24	4.4000	4.4000	4.2500	4.2500	-5.556%	17	15,912	-31.059%
2025-04-23	4.4100	4.5000	4.4000	4.5000	-10.359%	52	15,903	-34.889%
2025-04-22	4.9000	5.0200	4.9000	5.0200	-4.744%	12	15,908	-41.633%
2025-04-21	4.9000	5.3500	4.9000	5.2700	+12.128%	77	15,884	-44.402%
2025-04-17	4.5000	4.7000	4.5000	4.7000	+8.046%	37	15,857	-37.660%
2025-04-16	4.4400	4.5500	4.2200	4.3500	-3.333%	83	15,857	-32.644%
2025-04-15	4.7000	4.7700	4.4000	4.5000	-7.216%	29	15,858	-34.889%
2025-04-14	4.7000	5.0700	4.7000	4.8500	-6.371%	101	15,852	-39.588%
2025-04-11	5.4000	6.3600	5.1300	5.1800	+1.172%	196	15,805	-43.436%
2025-04-10	4.2000	5.1700	2.5100	5.1200	+32.642%	652	15,796	-42.773%
2025-04-09	5.0500	5.6000	3.8500	3.8600	-10.855%	208	16,065	-24.093%
2025-04-08	3.7200	4.3300	3.4300	4.3300	+22.316%	2,660	16,009	-32.333%
2025-04-07	2.9900	3.6000	2.9700	3.5400	+38.281%	374	15,927	-17.232%
2025-04-04	2.6500	2.7300	2.4000	2.5600	-3.396%	416	15,968	+14.453%
2025-04-03	2.4500	2.6500	2.4500	2.6500	-1.487%	85	16,017	+10.566%