Dark

TLT20270115P85
TLT Jan 15 2027 85.00 Put (TLT270115P00085000)
option OPRA

EOD

Aug 5, 2026

3.69-3.403%(-0.13)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.8000	3.8500	3.6800	3.6900	-3.403%	168	124,232	0.000%
2026-08-04	4.0100	4.0200	3.8200	3.8200	-12.184%	113	124,154	-3.403%
2026-08-03	4.2500	4.3500	4.2500	4.3500	-3.974%	26	124,207	-15.172%
2026-07-31	4.5000	4.7300	4.5000	4.5300	+11.029%	515	124,224	-18.543%
2026-07-30	4.0500	4.1500	4.0500	4.0800	0.000%	24	124,222	-9.559%
2026-07-29	3.1800	4.1000	3.1800	4.0800	+36.455%	1,024	124,161	-9.559%
2026-07-28	3.1800	3.1800	2.9500	2.9900	-9.394%	1,569	124,162	+23.411%
2026-07-27	3.5000	3.5200	3.3000	3.3000	-5.714%	283	124,209	+11.818%
2026-07-24	3.6000	3.6000	3.5000	3.5000	-8.616%	96	124,021	+5.429%
2026-07-23	3.9500	3.9500	3.7500	3.8300	+7.887%	2,599	124,114	-3.655%
2026-07-22	3.3900	3.5500	3.3900	3.5500	+5.970%	58	124,178	+3.944%
2026-07-21	3.3500	3.3600	3.2900	3.3500	+5.016%	4,084	125,336	+10.149%
2026-07-20	3.0000	3.2400	3.0000	3.1900	+12.721%	45	122,359	+15.674%
2026-07-17	2.6800	2.8300	2.6800	2.8300	-7.213%	172	122,370	+30.389%
2026-07-16	3.2300	3.2300	3.0500	3.0500	+4.452%	8	122,406	+20.984%
2026-07-15	3.0200	3.0200	2.9200	2.9200	-6.109%	11	122,411	+26.370%
2026-07-14	3.0800	3.1100	3.0100	3.1100	-2.813%	56	122,343	+18.650%
2026-07-13	3.0200	3.2000	3.0200	3.2000	+11.498%	133	122,400	+15.313%
2026-07-10	2.8100	2.8700	2.8000	2.8700	-0.692%	1,066	122,387	+28.571%
2026-07-09	2.9800	2.9800	2.8100	2.8900	+1.049%	26	122,530	+27.682%
2026-07-08	2.9700	3.1300	2.8600	2.8600	+0.351%	3,528	122,464	+29.021%
2026-07-07	2.4900	2.8600	2.4900	2.8500	+22.318%	8,478	119,752	+29.474%
2026-07-06	2.3700	2.4700	2.3300	2.3300	-2.101%	1,500	117,822	+58.369%
2026-07-02	2.3900	2.4100	2.2200	2.3800	+3.478%	22	116,388	+55.042%
2026-07-01	2.4000	2.4000	2.2000	2.3000	+21.693%	1,571	116,388	+60.435%
2026-06-30	1.7200	1.8900	1.7200	1.8900	+14.545%	15,055	114,524	+95.238%
2026-06-29	1.6600	1.7000	1.6400	1.6500	-3.509%	181	101,518	+123.636%
2026-06-26	1.8800	1.8800	1.7100	1.7100	-3.933%	119	101,620	+115.789%
2026-06-25	1.7400	1.7800	1.6500	1.7800	-3.784%	141	101,666	+107.303%
2026-06-24	1.8600	1.8600	1.7900	1.8500	-20.259%	138	101,701	+99.459%
2026-06-23	2.3500	2.3500	2.2500	2.3200	-1.277%	32	101,725	+59.052%
2026-06-22	2.3000	2.4000	2.2900	2.3500	+8.796%	74	101,733	+57.021%
2026-06-18	2.0600	2.1600	2.0100	2.1600	-6.087%	147	101,763	+70.833%
2026-06-17	2.3700	2.4200	2.2300	2.3000	-4.564%	18	101,763	+60.435%
2026-06-16	2.5300	2.5300	2.3200	2.4100	-9.057%	95	101,763	+53.112%
2026-06-15	2.5700	2.6800	2.5200	2.6500	-1.852%	124	101,740	+39.245%
2026-06-12	2.7900	2.8100	2.7000	2.7000	+2.662%	66	101,740	+36.667%
2026-06-11	2.9700	3.0200	2.6100	2.6300	-16.508%	149	101,740	+40.304%
2026-06-10	3.0000	3.2000	2.9600	3.1500	+2.606%	1,332	101,691	+17.143%
2026-06-09	3.1500	3.1600	3.0000	3.0700	-1.603%	31	101,404	+20.195%
2026-06-08	3.0100	3.1700	3.0100	3.1200	+0.645%	357	101,390	+18.269%
2026-06-05	3.0200	3.1200	2.9000	3.1000	+12.727%	11,783	101,117	+19.032%
2026-06-04	2.7900	2.7900	2.7100	2.7500	-6.463%	33	89,951	+34.182%
2026-06-03	2.9400	3.0000	2.8500	2.9400	+7.299%	38	89,953	+25.510%
2026-06-02	2.7000	2.7500	2.7000	2.7400	-6.164%	72	89,939	+34.672%
2026-06-01	3.1000	3.1500	2.8600	2.9200	+0.344%	58	89,939	+26.370%
2026-05-29	2.8500	2.9100	2.8400	2.9100	-0.342%	79	89,909	+26.804%
2026-05-28	3.1000	3.1000	2.9200	2.9200	-6.410%	60	89,909	+26.370%
2026-05-27	3.1000	3.1500	3.0000	3.1200	-6.866%	571	89,895	+18.269%
2026-05-26	3.5000	3.5000	3.2500	3.3500	-9.459%	338	89,886	+10.149%
2026-05-22	3.7000	3.9100	3.6800	3.7000	-7.500%	419	89,816	-0.270%
2026-05-21	4.4000	4.4000	4.0000	4.0000	-4.535%	578	90,059	-7.750%
2026-05-20	4.6800	4.6800	4.1500	4.1900	-11.603%	45	90,059	-11.933%
2026-05-19	4.7000	4.8100	4.6300	4.7400	+10.233%	4,425	88,734	-22.152%
2026-05-18	4.2000	4.4000	4.1500	4.3000	+1.176%	698	88,734	-14.186%
2026-05-15	4.0500	4.2700	4.0100	4.2500	+25.000%	585	88,734	-13.176%
2026-05-14	3.3000	3.4000	3.1900	3.4000	-2.857%	273	91,507	+8.529%
2026-05-13	3.4000	3.5700	3.3700	3.5000	+4.478%	6,510	90,934	+5.429%
2026-05-12	3.2800	3.4000	3.2800	3.3500	+8.414%	36	90,934	+10.149%
2026-05-11	2.9900	3.1500	2.9800	3.0900	+6.552%	139	90,934	+19.417%
2026-05-08	2.8700	2.9300	2.8600	2.9000	-7.348%	91	85,088	+27.241%
2026-05-07	2.8300	3.1300	2.8300	3.1300	+6.102%	121	85,089	+17.891%
2026-05-06	3.0500	3.0700	2.9500	2.9500	-12.722%	44	85,205	+25.085%
2026-05-05	3.4500	3.4500	3.3000	3.3800	-4.520%	334	85,217	+9.172%
2026-05-04	3.3300	3.6100	3.3300	3.5400	+9.938%	828	85,212	+4.237%
2026-05-01	3.2500	3.2500	3.1000	3.2200	-4.451%	49	84,917	+14.596%
2026-04-30	3.2500	3.3700	3.2500	3.3700	+0.597%	148	84,917	+9.496%
2026-04-29	3.1400	3.3500	3.1400	3.3500	+9.836%	1,774	85,225	+10.149%
2026-04-28	3.1200	3.1500	3.0000	3.0500	+1.667%	126	83,932	+20.984%
2026-04-27	2.8900	3.0000	2.8700	3.0000	-2.280%	42	83,912	+23.000%
2026-04-24	3.0700	3.0700	3.0700	3.0700	+5.137%	1	83,911	+20.195%
2026-04-23	2.7700	2.9200	2.7100	2.9200	+3.546%	33	83,910	+26.370%
2026-04-22	2.6900	2.8400	2.6900	2.8200	-4.407%	8,506	83,900	+30.851%
2026-04-21	2.7300	2.9500	2.7300	2.9500	+8.456%	84	81,222	+25.085%
2026-04-20	2.7400	2.8500	2.6800	2.7200	+0.369%	143	81,222	+35.662%
2026-04-17	2.7100	2.7500	2.6700	2.7100	-11.148%	102	81,141	+36.162%
2026-04-16	2.7500	3.0500	2.7500	3.0500	+8.541%	12	81,148	+20.984%
2026-04-15	2.7000	2.8500	2.7000	2.8100	+6.038%	1,271	81,138	+31.317%
2026-04-14	2.9100	2.9100	2.6500	2.6500	-7.986%	87	80,558	+39.245%
2026-04-13	3.0500	3.1400	2.8600	2.8800	-4.319%	185	80,514	+28.125%
2026-04-10	3.0200	3.1400	2.9600	3.0100	-1.311%	2,578	80,535	+22.591%
2026-04-09	3.0500	3.1300	2.8500	3.0500	+2.007%	428	80,090	+20.984%
2026-04-08	2.8400	3.0000	2.8400	2.9900	-10.746%	79	80,470	+23.411%
2026-04-07	3.4200	3.5200	3.3500	3.3500	+6.349%	228	80,609	+10.149%
2026-04-06	3.3500	3.3500	3.1500	3.1500	-3.670%	536	80,390	+17.143%
2026-04-02	3.2500	3.2900	3.2300	3.2700	-5.217%	33	80,454	+12.844%
2026-04-01	3.3400	3.4500	3.2500	3.4500	+1.471%	14	80,454	+6.957%
2026-03-31	3.5200	3.5700	3.4000	3.4000	-6.849%	138	80,458	+8.529%
2026-03-30	3.7000	3.7000	3.5700	3.6500	-12.260%	113	80,500	+1.096%
2026-03-27	4.2600	4.2600	3.9900	4.1600	+6.394%	338	80,486	-11.298%
2026-03-26	3.7800	4.0200	3.7000	3.9100	+7.123%	69	80,593	-5.627%
2026-03-25	3.6100	3.7400	3.5900	3.6500	-9.204%	277	80,739	+1.096%
2026-03-24	4.0000	4.2300	3.8300	4.0200	+3.077%	655	80,852	-8.209%
2026-03-23	3.8800	3.9000	3.6500	3.9000	-5.340%	110	81,306	-5.385%
2026-03-20	3.4800	4.1900	3.4800	4.1200	+26.769%	12,374	81,286	-10.437%
2026-03-19	3.3900	3.3900	3.1400	3.2500	-3.846%	322	72,443	+13.538%
2026-03-18	3.2500	3.3800	3.2000	3.3800	+7.302%	52	72,471	+9.172%
2026-03-17	3.2000	3.2000	3.0600	3.1500	-4.255%	832	72,426	+17.143%
2026-03-16	3.4000	3.4000	3.2900	3.2900	-12.732%	49	72,608	+12.158%
2026-03-13	3.5300	3.8000	3.4200	3.7700	+6.197%	3,535	72,582	-2.122%
2026-03-12	3.3500	3.5900	3.3500	3.5500	+7.576%	1,976	71,315	+3.944%
2026-03-11	3.0000	3.3100	2.8500	3.3000	+24.528%	1,622	72,034	+11.818%
2026-03-10	2.4200	2.6900	2.3500	2.6500	+13.248%	1,620	70,763	+39.245%
2026-03-09	2.6200	2.6700	2.3400	2.3400	-9.302%	1,258	69,305	+57.692%
2026-03-06	2.6800	2.7800	2.4200	2.5800	+11.207%	141	69,617	+43.023%
2026-03-05	2.3200	2.3900	2.2900	2.3200	+10.476%	2,178	69,573	+59.052%
2026-03-04	2.1500	2.1600	2.0500	2.1000	-0.943%	1,329	69,942	+75.714%
2026-03-03	2.2500	2.2700	2.1000	2.1200	+2.415%	1,295	69,523	+74.057%
2026-03-02	2.0000	2.1200	2.0000	2.0700	+12.500%	1,457	69,753	+78.261%
2026-02-27	1.8500	1.8700	1.8000	1.8400	-3.665%	429	68,969	+100.543%
2026-02-26	2.0000	2.0000	1.9000	1.9100	-6.829%	1,015	68,948	+93.194%
2026-02-25	2.1100	2.1400	2.0000	2.0500	-2.844%	5,177	69,440	+80.000%
2026-02-24	2.1400	2.2000	2.0600	2.1100	-1.860%	4,296	69,440	+74.882%
2026-02-23	2.2300	2.2300	2.0800	2.1500	-7.725%	3,615	70,160	+71.628%
2026-02-20	2.2700	2.3900	2.2000	2.3300	+2.193%	1,507	67,520	+58.369%
2026-02-19	2.3600	2.3600	2.2800	2.2800	-3.797%	217	67,117	+61.842%
2026-02-18	2.3000	2.4000	2.3000	2.3700	+2.597%	1,143	66,916	+55.696%
2026-02-17	2.3700	2.4000	2.2900	2.3100	-3.750%	7,656	66,099	+59.740%
2026-02-13	2.5400	2.5400	2.4000	2.4000	-7.336%	573	64,222	+53.750%
2026-02-12	2.7600	2.7600	2.5300	2.5900	-9.441%	794	64,222	+42.471%
2026-02-11	2.8900	2.9200	2.7700	2.8600	+2.509%	758	64,212	+29.021%
2026-02-10	2.9600	2.9600	2.7800	2.7900	-11.987%	171	63,723	+32.258%
2026-02-09	3.3400	3.3900	3.1500	3.1700	-1.246%	2,600	63,656	+16.404%
2026-02-06	3.3000	3.3500	3.2000	3.2100	-2.727%	306	61,128	+14.953%
2026-02-05	3.5000	3.5000	3.3000	3.3000	-9.589%	787	61,107	+11.818%
2026-02-04	3.6000	3.7000	3.6000	3.6500	+1.671%	947	61,240	+1.096%
2026-02-03	3.6300	3.6500	3.5800	3.5900	-0.278%	234	62,098	+2.786%
2026-02-02	3.1500	3.6500	3.1500	3.6000	+2.857%	84	62,134	+2.500%
2026-01-30	3.4500	3.5000	3.4000	3.5000	+1.744%	548	62,127	+5.429%
2026-01-29	3.5400	3.5400	3.4300	3.4400	-1.714%	6	62,393	+7.267%
2026-01-28	3.3500	3.5000	3.3500	3.5000	+12.179%	408	63,552	+5.429%
2026-01-27	3.1000	3.1200	3.0500	3.1200	+5.405%	65	63,788	+18.269%
2026-01-26	2.9800	2.9800	2.8900	2.9600	-6.918%	335	63,803	+24.662%
2026-01-23	3.1000	3.1900	3.0300	3.1800	+3.583%	514	63,536	+16.038%
2026-01-22	3.2000	3.2900	3.0500	3.0700	-5.538%	305	63,241	+20.195%
2026-01-21	3.6000	3.6100	3.2000	3.2500	-9.972%	285	63,419	+13.538%
2026-01-20	3.5500	3.6700	3.4000	3.6100	+21.549%	1,485	63,402	+2.216%
2026-01-16	2.8600	2.9700	2.8000	2.9700	+12.075%	328	62,969	+24.242%
2026-01-15	2.7000	2.7100	2.6500	2.6500	-3.986%	224	62,969	+39.245%
2026-01-14	3.0000	3.0000	2.7600	2.7600	-9.508%	813	63,151	+33.696%
2026-01-13	3.0300	3.0600	2.9800	3.0500	-1.294%	108	63,656	+20.984%
2026-01-12	3.1400	3.1700	3.0000	3.0900	+2.658%	3,061	63,755	+19.417%
2026-01-09	3.3000	3.3000	2.9700	3.0100	-8.788%	155	66,283	+22.591%
2026-01-08	3.2600	3.3000	3.2000	3.3000	+5.769%	120	66,386	+11.818%
2026-01-07	3.2000	3.2000	3.0100	3.1200	-6.024%	116	66,482	+18.269%
2026-01-06	3.4000	3.5000	3.3200	3.3200	+2.154%	142	66,483	+11.145%
2026-01-05	3.4500	3.4500	3.2500	3.2500	-5.797%	113	66,401	+13.538%
2026-01-02	3.3900	3.4500	3.3000	3.4500	+1.471%	1,138	66,297	+6.957%
2025-12-31	3.0200	3.4000	3.0200	3.4000	+6.250%	27	65,683	+8.529%
2025-12-30	3.1000	3.2000	3.0300	3.2000	+4.235%	32	65,683	+15.313%
2025-12-29	3.1000	3.1500	3.0000	3.0700	-2.540%	123	65,687	+20.195%
2025-12-26	3.0000	3.1500	3.0000	3.1500	+3.279%	172	65,615	+17.143%
2025-12-24	3.2200	3.2200	3.0500	3.0500	-7.576%	71	65,544	+20.984%
2025-12-23	3.4500	3.5500	3.3000	3.3000	-4.348%	856	65,544	+11.818%
2025-12-22	3.3700	3.4500	3.3000	3.4500	+1.173%	93	64,886	+6.957%
2025-12-19	3.4500	3.5000	3.3500	3.4100	+1.791%	3,656	64,920	+8.211%
2025-12-18	3.3500	3.4000	3.2500	3.3500	-3.736%	1,552	61,516	+10.149%
2025-12-17	3.4500	3.5100	3.4000	3.4800	+0.870%	222	61,390	+6.034%
2025-12-16	3.7000	3.7000	3.4500	3.4500	-4.167%	108	61,299	+6.957%
2025-12-15	3.5100	3.6000	3.5000	3.6000	-2.703%	21	61,221	+2.500%
2025-12-12	3.7000	3.7500	3.6000	3.7000	+8.824%	1,842	61,241	-0.270%
2025-12-11	3.1800	3.4000	3.1800	3.4000	0.000%	1,217	60,249	+8.529%
2025-12-10	3.3900	3.5000	3.3500	3.4000	-2.299%	180	59,198	+8.529%
2025-12-09	3.3200	3.5000	3.3200	3.4800	+0.870%	41	59,167	+6.034%
2025-12-08	3.2900	3.5100	3.2900	3.4500	+4.545%	277	59,159	+6.957%
2025-12-05	3.1300	3.3000	3.1300	3.3000	+5.096%	247	59,090	+11.818%
2025-12-04	3.0000	3.1500	2.9700	3.1400	+5.369%	1,290	59,124	+17.516%
2025-12-03	2.4900	3.0300	2.4900	2.9800	-2.295%	296	58,279	+23.826%
2025-12-02	3.1000	3.1200	2.9900	3.0500	+0.329%	2,916	58,273	+20.984%
2025-12-01	3.0000	3.0800	3.0000	3.0400	+14.717%	167	56,053	+21.382%
2025-11-28	2.5700	2.7700	2.5600	2.6500	+1.923%	210	56,046	+39.245%
2025-11-26	2.7300	2.7700	2.5600	2.6000	-2.985%	426	55,922	+41.923%
2025-11-25	2.6800	2.6800	2.5700	2.6800	-4.965%	35	55,922	+37.687%
2025-11-24	2.7900	2.8600	2.7900	2.8200	-8.442%	24	55,902	+30.851%
2025-11-21	3.0400	3.1200	2.9800	3.0800	-0.645%	73	55,896	+19.805%
2025-11-20	3.1500	3.1500	3.1000	3.1000	-4.615%	11	55,905	+19.032%
2025-11-19	3.2800	3.2800	3.1700	3.2500	+0.932%	44	55,905	+13.538%
2025-11-18	3.1000	3.2700	3.0500	3.2200	+3.871%	232	55,894	+14.596%
2025-11-17	3.1000	3.1500	3.0100	3.1000	-2.208%	85	55,777	+19.032%
2025-11-14	2.9200	3.2000	2.9200	3.1700	+7.095%	1,183	55,777	+16.404%
2025-11-13	2.9000	2.9900	2.8100	2.9600	+5.714%	76	55,031	+24.662%
2025-11-12	2.8500	2.8500	2.7700	2.8000	-2.098%	70	55,013	+31.786%
2025-11-11	2.8800	2.8800	2.8400	2.8600	-4.027%	57	54,996	+29.021%
2025-11-10	2.9600	3.0000	2.9600	2.9800	0.000%	12	54,994	+23.826%
2025-11-07	3.0300	3.0300	2.9100	2.9800	+1.706%	38	54,987	+23.826%
2025-11-06	2.9300	2.9700	2.9000	2.9300	-6.984%	99	54,965	+25.939%
2025-11-05	3.0000	3.2000	3.0000	3.1500	+9.375%	1,195	54,939	+17.143%
2025-11-04	3.0000	3.0000	2.8800	2.8800	-5.574%	73	54,007	+28.125%
2025-11-03	3.0500	3.1500	3.0000	3.0500	+2.007%	721	53,530	+20.984%
2025-10-31	2.9000	3.0200	2.9000	2.9900	+3.103%	92	53,530	+23.411%
2025-10-30	2.9000	2.9500	2.7900	2.9000	+6.618%	4,052	53,510	+27.241%
2025-10-29	2.4800	2.7200	2.4800	2.7200	+8.800%	873	49,633	+35.662%
2025-10-28	2.5300	2.5400	2.4400	2.5000	-3.101%	1,201	49,202	+47.600%
2025-10-27	2.8100	2.8200	2.5800	2.5800	-5.495%	236	48,788	+43.023%
2025-10-24	2.7600	2.8300	2.7300	2.7300	-3.873%	1,956	48,788	+35.165%
2025-10-23	2.8400	2.9300	2.7900	2.8400	+3.650%	196	48,252	+29.930%
2025-10-22	2.7600	2.7700	2.7200	2.7400	-2.491%	80	48,285	+34.672%
2025-10-21	2.7400	2.8400	2.7300	2.8100	-2.768%	349	48,324	+31.317%
2025-10-20	3.0000	3.0000	2.8400	2.8900	-3.344%	180	48,407	+27.682%
2025-10-17	3.1000	3.1000	2.9600	2.9900	+0.336%	23	48,406	+23.411%
2025-10-16	3.1300	3.1500	2.9500	2.9800	-5.994%	27	48,414	+23.826%
2025-10-15	3.0000	3.1900	2.9200	3.1700	+0.955%	135	48,429	+16.404%
2025-10-14	3.1000	3.2100	3.1000	3.1400	-0.633%	34	48,419	+17.516%
2025-10-13	3.3000	3.4000	3.1600	3.1600	-0.315%	3,327	48,411	+16.772%
2025-10-10	3.4000	3.4000	3.1700	3.1700	-12.672%	579	45,089	+16.404%
2025-10-09	3.5500	3.6800	3.5500	3.6300	+2.542%	676	45,234	+1.653%
2025-10-08	3.3800	3.5400	3.3800	3.5400	-4.324%	71	44,835	+4.237%
2025-10-07	3.7500	3.7500	3.7000	3.7000	-1.333%	50	44,833	-0.270%
2025-10-06	3.6000	3.8200	3.4000	3.7500	+10.947%	5,114	44,833	-1.600%
2025-10-03	3.2800	3.3800	3.2800	3.3800	+0.297%	86	41,832	+9.172%
2025-10-02	3.4100	3.4500	3.2500	3.3700	-5.337%	243	41,872	+9.496%
2025-10-01	3.4500	3.5600	3.3900	3.5600	+1.136%	115	41,865	+3.652%
2025-09-30	3.5000	3.5200	3.3900	3.5200	0.000%	20	41,806	+4.830%
2025-09-29	3.5700	3.5700	3.4700	3.5200	-8.333%	25	41,803	+4.830%
2025-09-26	3.8200	3.8700	3.7700	3.8400	-2.785%	656	41,816	-3.906%
2025-09-25	3.8200	3.9500	3.8000	3.9500	+4.222%	74	41,514	-6.582%
2025-09-24	3.8000	3.9100	3.7200	3.7900	+3.270%	352	41,452	-2.639%
2025-09-23	3.7800	3.8200	3.6700	3.6700	-4.675%	11	41,383	+0.545%
2025-09-22	3.9000	3.9000	3.8000	3.8500	+2.667%	522	41,379	-4.156%
2025-09-19	3.7500	3.8600	3.7100	3.7500	+3.022%	773	41,457	-1.600%
2025-09-18	3.6000	3.8000	3.5800	3.6400	+7.692%	2,320	41,348	+1.374%
2025-09-17	3.3000	3.5000	3.2600	3.3800	+0.896%	744	41,125	+9.172%
2025-09-16	3.4800	3.4800	3.3000	3.3500	-4.011%	188	40,918	+10.149%
2025-09-15	3.5000	3.5000	3.4000	3.4900	-1.690%	1,776	40,954	+5.731%
2025-09-12	3.4500	3.6500	3.4500	3.5500	+5.341%	64	41,554	+3.944%
2025-09-11	3.5500	3.5500	3.3000	3.3700	-6.648%	240	41,513	+9.496%
2025-09-10	3.8500	3.8600	3.5000	3.6100	-5.744%	654	41,362	+2.216%
2025-09-09	3.7800	3.9000	3.7000	3.8300	+2.133%	173	41,178	-3.655%
2025-09-08	3.9200	3.9700	3.7500	3.7500	-10.926%	470	41,129	-1.600%
2025-09-05	4.5000	4.5000	4.1600	4.2100	-12.292%	607	41,228	-12.352%
2025-09-04	4.9500	4.9700	4.8000	4.8000	-4.000%	18	41,494	-23.125%
2025-09-03	5.3600	5.3600	4.9900	5.0000	-9.910%	143	41,499	-26.200%
2025-09-02	5.3000	5.6000	5.3000	5.5500	+7.767%	1,124	41,570	-33.514%
2025-08-29	5.0400	5.2500	5.0400	5.1500	+5.102%	465	41,343	-28.350%
2025-08-28	5.0000	5.0000	4.8700	4.9000	-4.854%	410	41,343	-24.694%
2025-08-27	5.3000	5.4300	5.1000	5.1500	+0.390%	789	41,431	-28.350%
2025-08-26	5.1500	5.2500	5.0000	5.1300	+2.191%	1,792	41,539	-28.070%
2025-08-25	5.1100	5.1100	4.9000	5.0200	+0.400%	419	41,278	-26.494%
2025-08-22	5.0000	5.1200	4.8500	5.0000	-5.303%	134	41,235	-26.200%
2025-08-21	5.2000	5.4300	5.2000	5.2800	+2.724%	1,338	41,234	-30.114%
2025-08-20	5.1400	5.1400	5.1400	5.1400	-1.154%	25	41,124	-28.210%
2025-08-19	5.2800	5.2800	5.2000	5.2000	-4.236%	166	41,099	-29.038%
2025-08-18	5.2000	5.9200	5.2000	5.4300	+4.223%	2,752	41,103	-32.044%
2025-08-15	5.0500	5.3100	4.9700	5.2100	+5.466%	1,823	40,292	-29.175%
2025-08-14	4.8000	5.0000	4.7200	4.9400	+6.237%	1,124	40,196	-25.304%
2025-08-13	4.8200	4.8200	4.6000	4.6500	-7.555%	1,020	40,186	-20.645%
2025-08-12	5.0500	5.5100	5.0100	5.0300	+3.074%	2,864	40,322	-26.640%
2025-08-11	4.8600	4.8900	4.8600	4.8800	-4.688%	7	39,363	-24.385%
2025-08-08	4.9000	5.2000	4.8500	5.1200	+7.789%	1,875	39,359	-27.930%
2025-08-07	4.6000	4.9800	4.5600	4.7500	-1.452%	5,134	39,095	-22.316%
2025-08-06	4.7500	4.9000	4.7000	4.8200	+5.934%	690	37,898	-23.444%
2025-08-05	4.7600	4.7600	4.5400	4.5500	-3.397%	89	37,610	-18.901%
2025-08-04	4.8500	4.8500	4.6500	4.7100	-4.268%	87	37,607	-21.656%
2025-08-01	4.9500	4.9500	4.8000	4.9200	-5.385%	108	37,599	-25.000%
2025-07-31	5.1500	5.2000	5.0000	5.2000	-2.439%	1,147	37,515	-29.038%
2025-07-30	5.1500	5.3300	5.1500	5.3300	+4.510%	40	36,576	-30.769%
2025-07-29	5.4500	5.4500	5.0600	5.1000	-8.108%	70	36,561	-27.647%
2025-07-28	5.6700	5.6700	5.5500	5.5500	+0.909%	5	36,569	-33.514%
2025-07-25	5.7300	5.7300	5.4700	5.5000	-2.655%	190	36,569	-32.909%
2025-07-24	5.8500	5.8500	5.5500	5.6500	+0.177%	71	36,506	-34.690%
2025-07-23	5.6500	5.7500	5.5600	5.6400	+3.297%	148	36,477	-34.574%
2025-07-22	5.6000	5.6000	5.3900	5.4600	-2.500%	179	36,383	-32.418%
2025-07-21	5.6000	5.7500	5.4600	5.6000	-6.355%	977	36,501	-34.107%
2025-07-18	6.0600	6.0600	5.9500	5.9800	-0.333%	12	36,125	-38.294%
2025-07-17	6.0000	6.0100	5.9000	6.0000	-3.382%	183	36,122	-38.500%
2025-07-16	6.1500	6.6900	5.8500	6.2100	+1.803%	199	36,199	-40.580%
2025-07-15	5.9500	6.2500	5.7500	6.1000	+3.390%	1,180	36,067	-39.508%
2025-07-14	5.8000	6.0000	5.8000	5.9000	+2.431%	354	35,664	-37.458%
2025-07-11	5.5700	5.9000	5.5700	5.7600	+10.769%	179	35,323	-35.938%
2025-07-10	5.3600	5.3800	5.2000	5.2000	-0.952%	147	35,290	-29.038%
2025-07-09	5.5200	5.5200	5.2500	5.2500	-9.483%	13	35,282	-29.714%
2025-07-08	5.9500	5.9500	5.8000	5.8000	+2.113%	83	35,294	-36.379%
2025-07-07	5.5500	5.7500	5.5500	5.6800	+6.767%	179	35,286	-35.035%
2025-07-03	5.3400	5.3700	5.2700	5.3200	+1.721%	56	35,240	-30.639%
2025-07-02	5.3900	5.4400	5.2300	5.2300	+2.549%	660	35,240	-29.446%
2025-07-01	5.1000	5.1500	5.0600	5.1000	+0.394%	108	34,695	-27.647%
2025-06-30	5.2700	5.5500	5.0800	5.0800	-7.636%	710	34,688	-27.362%
2025-06-27	5.3800	5.5000	5.1500	5.5000	+3.189%	28	34,665	-32.909%
2025-06-26	5.3700	5.5000	5.3000	5.3300	-3.791%	520	34,670	-30.769%
2025-06-25	5.5000	5.6700	5.5000	5.5400	+2.593%	65	34,963	-33.394%
2025-06-24	5.8500	5.8500	5.4000	5.4000	-5.263%	20	34,956	-31.667%
2025-06-23	5.6500	5.7000	5.5000	5.7000	-2.397%	933	34,956	-35.263%
2025-06-20	6.2000	6.2500	5.8200	5.8400	-2.667%	214	34,168	-36.815%
2025-06-18	5.8800	6.0000	5.8800	6.0000	-5.213%	303	33,963	-38.500%
2025-06-17	6.3700	6.3700	6.3300	6.3300	-1.094%	2	33,963	-41.706%
2025-06-16	6.0800	6.4000	6.0800	6.4000	+2.400%	77	33,963	-42.344%
2025-06-13	6.0000	6.4500	6.0000	6.2500	+5.753%	670	33,983	-40.960%
2025-06-12	6.0500	6.1000	5.8500	5.9100	-5.591%	73	33,678	-37.563%
2025-06-11	6.4300	6.4300	6.1300	6.2600	-4.573%	188	33,632	-41.054%
2025-06-10	6.5000	6.5600	6.5000	6.5600	-0.455%	156	33,566	-43.750%
2025-06-09	6.7000	6.8100	6.5900	6.5900	-3.088%	64	33,490	-44.006%
2025-06-06	6.5200	6.8000	6.5000	6.8000	+7.087%	178	33,470	-45.735%
2025-06-05	6.2600	6.4500	6.2500	6.3500	-1.398%	23	33,418	-41.890%
2025-06-04	6.4800	6.5200	6.3500	6.4400	-7.071%	65	33,425	-42.702%
2025-06-03	6.8000	7.0100	6.7500	6.9300	-1.000%	111	33,421	-46.753%
2025-06-02	6.9000	7.1500	6.8200	7.0000	+2.941%	440	33,413	-47.286%
2025-05-30	6.6500	6.8000	6.5200	6.8000	+1.796%	132	33,068	-45.735%
2025-05-29	6.7700	6.8500	6.6500	6.6800	-4.571%	24	33,076	-44.760%
2025-05-28	7.0500	7.2400	6.9400	7.0000	+3.704%	763	33,075	-47.286%
2025-05-27	7.2000	7.2000	6.7500	6.7500	-9.396%	85	32,650	-45.333%
2025-05-23	7.4400	7.4500	7.3800	7.4500	-1.325%	110	32,649	-50.470%
2025-05-22	7.8000	8.0500	7.5500	7.5500	-1.436%	1,226	32,649	-51.126%
2025-05-21	7.1000	7.7500	6.8500	7.6600	+12.647%	979	32,104	-51.828%
2025-05-20	6.9800	6.9800	6.7500	6.8000	+3.817%	380	31,642	-45.735%
2025-05-19	7.0100	7.0200	6.5400	6.5500	+5.305%	234	31,471	-43.664%
2025-05-16	6.3000	6.5000	6.2100	6.2200	-5.758%	86	31,363	-40.675%
2025-05-15	6.8200	6.8400	6.5000	6.6000	-4.348%	401	31,384	-44.091%
2025-05-14	6.5500	6.9000	6.5500	6.9000	+2.985%	77	31,577	-46.522%
2025-05-13	6.4500	6.7000	6.4000	6.7000	+3.555%	153	31,548	-44.925%
2025-05-12	6.3500	6.4700	6.2000	6.4700	+4.355%	1,062	31,576	-42.968%
2025-05-09	6.3300	6.3300	6.2000	6.2000	-1.587%	162	30,820	-40.484%
2025-05-08	6.0200	6.3000	6.0100	6.3000	+5.000%	68	30,804	-41.429%
2025-05-07	6.0000	6.0000	6.0000	6.0000	-4.762%	6	30,795	-38.500%
2025-05-06	6.6300	6.8100	6.3000	6.3000	-1.099%	27	30,795	-41.429%
2025-05-05	6.3500	6.5700	6.3100	6.3700	+4.942%	172	30,786	-42.072%
2025-05-02	6.0000	6.1500	6.0000	6.0700	+2.707%	280	30,691	-39.209%
2025-05-01	5.9000	5.9300	5.7900	5.9100	+7.455%	185	30,587	-37.563%
2025-04-30	5.6300	5.6300	5.5000	5.5000	0.000%	4	30,427	-32.909%
2025-04-29	5.5700	5.5700	5.5000	5.5000	-6.463%	21	30,425	-32.909%
2025-04-28	5.8200	5.9000	5.8200	5.8800	-3.607%	52	30,424	-37.245%
2025-04-25	6.1500	6.1600	6.0000	6.1000	-3.175%	90	30,377	-39.508%
2025-04-24	6.5000	6.5500	6.3000	6.3000	-6.667%	90	30,376	-41.429%
2025-04-23	6.2500	6.9000	6.2500	6.7500	-8.784%	5	30,328	-45.333%
2025-04-22	7.1200	7.4000	7.1100	7.4000	-3.394%	43	30,326	-50.135%
2025-04-21	7.0000	7.6800	7.0000	7.6600	+13.988%	32	30,295	-51.828%
2025-04-17	6.5500	6.9500	6.5500	6.7200	+3.226%	74	30,243	-45.089%
2025-04-16	6.5500	6.7100	6.3400	6.5100	-0.611%	60	30,243	-43.318%
2025-04-15	7.0100	7.0500	6.5000	6.5500	-6.295%	414	30,214	-43.664%
2025-04-14	6.8500	7.2500	6.7500	6.9900	-2.917%	157	30,512	-47.210%
2025-04-11	7.8500	8.7400	7.1000	7.2000	-2.041%	4,540	30,559	-48.750%
2025-04-10	6.4800	8.6400	6.4000	7.3500	+19.512%	236	28,542	-49.796%
2025-04-09	7.2500	7.9800	6.1000	6.1500	-7.100%	709	28,396	-40.000%
2025-04-08	5.7000	6.6200	5.3800	6.6200	+14.731%	2,861	28,028	-44.260%
2025-04-07	4.7300	5.7700	4.6500	5.7700	+35.765%	765	28,486	-36.049%
2025-04-04	3.8500	4.2500	3.7900	4.2500	-0.235%	756	28,262	-13.176%
2025-04-03	4.2000	4.3000	4.0000	4.2600	-4.054%	248	28,487	-13.380%
2025-04-02	4.0900	4.4400	4.0900	4.4400	+3.981%	96	28,526	-16.892%
2025-04-01	4.3500	4.3500	4.2000	4.2700	-11.042%	62	28,557	-13.583%
2025-03-31	4.6000	4.8600	4.5000	4.8000	-3.030%	98	28,563	-23.125%
2025-03-28	5.0000	5.0500	4.9500	4.9500	-8.333%	710	28,538	-25.455%
2025-03-27	5.4300	5.5300	5.4000	5.4000	+0.935%	992	28,566	-31.667%
2025-03-26	5.2500	5.4000	5.1500	5.3500	+5.941%	330	28,299	-31.028%
2025-03-25	5.0000	5.0600	4.9400	5.0500	-0.786%	18	28,461	-26.931%
2025-03-24	4.9000	5.1000	4.9000	5.0900	+7.158%	58	28,454	-27.505%
2025-03-21	4.6300	4.7500	4.6300	4.7500	+1.064%	4	28,415	-22.316%
2025-03-20	4.3500	4.7000	4.3500	4.7000	+2.174%	105	28,415	-21.489%
2025-03-19	4.7000	4.7000	4.6000	4.6000	-6.122%	2	28,416	-19.783%
2025-03-18	4.9500	4.9800	4.7000	4.9000	0.000%	10	28,416	-24.694%
2025-03-17	4.9000	4.9000	4.9000	4.9000	-4.483%	1	28,408	-24.694%
2025-03-14	5.3000	5.3000	5.1000	5.1300	+1.183%	14	28,408	-28.070%
2025-03-13	5.3000	5.3000	5.0700	5.0700	-3.429%	5	28,406	-27.219%
2025-03-12	5.1000	5.2500	5.1000	5.2500	+3.960%	24	28,406	-29.714%
2025-03-11	4.9500	5.0500	4.8500	5.0500	+6.316%	23	28,406	-26.931%
2025-03-10	4.9000	4.9000	4.6800	4.7500	-7.767%	110	28,408	-22.316%
2025-03-07	4.9500	5.1600	4.9000	5.1500	0.000%	54	28,324	-28.350%
2025-03-06	5.0500	5.1800	4.9600	5.1500	+1.378%	632	28,316	-28.350%
2025-03-05	4.5000	5.0900	4.5000	5.0800	+8.085%	865	27,709	-27.362%
2025-03-04	4.4500	4.7000	4.3000	4.7000	+11.905%	489	27,195	-21.489%
2025-03-03	4.5500	4.5500	4.1000	4.2000	-6.250%	473	27,083	-12.143%
2025-02-28	4.4500	4.4800	4.4500	4.4800	-4.883%	14	26,898	-17.634%
2025-02-27	4.5500	4.7500	4.4500	4.7100	+7.534%	36	26,900	-21.656%
2025-02-26	4.6000	4.6500	4.3800	4.3800	-6.410%	22	26,908	-15.753%
2025-02-25	4.6700	4.7400	4.5500	4.6800	-9.126%	156	26,906	-21.154%
2025-02-24	5.2900	5.2900	4.9000	5.1500	0.000%	27	26,781	-28.350%
2025-02-21	5.3500	5.5000	5.1500	5.1500	-8.200%	332	26,769	-28.350%
2025-02-20	5.6500	5.6700	5.5500	5.6100	-4.103%	17	26,612	-34.225%
2025-02-19	5.8000	5.9500	5.7000	5.8500	+0.862%	385	26,607	-36.923%
2025-02-18	5.5000	6.1500	5.4400	5.8000	+9.434%	453	26,343	-36.379%
2025-02-14	5.2500	5.3500	5.1900	5.3000	-2.574%	324	25,992	-30.377%
2025-02-13	5.6000	5.6000	5.3500	5.4400	-9.934%	151	25,854	-32.169%