Dark

TLT20270115P88
TLT Jan 15 2027 88.00 Put (TLT270115P00088000)
option OPRA

EOD

Aug 5, 2026

6.00-3.537%(-0.22)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.9500	6.0500	5.8100	6.0000	-3.537%	246	13,759	0.000%
2026-08-04	6.3000	6.3000	6.2200	6.2200	-5.758%	68	13,776	-3.537%
2026-08-03	6.6000	6.6000	6.6000	6.6000	-6.648%	10	13,802	-9.091%
2026-07-31	6.9900	7.1000	6.8200	7.0700	+11.690%	26	13,802	-15.134%
2026-07-30	6.3200	6.4000	6.2100	6.3300	+15.091%	106	13,805	-5.213%
2026-07-27	5.5800	5.5800	5.5000	5.5000	-5.172%	3	13,803	+9.091%
2026-07-24	5.8000	5.8000	5.8000	5.8000	-4.605%	2	13,800	+3.448%
2026-07-23	6.0800	6.0800	6.0800	6.0800	+6.667%	6	13,800	-1.316%
2026-07-22	5.5500	5.7000	5.5500	5.7000	+3.825%	7	13,806	+5.263%
2026-07-21	5.5500	5.5500	5.4500	5.4900	+6.602%	4	13,804	+9.290%
2026-07-20	5.1500	5.1500	5.1500	5.1500	+7.741%	2	13,803	+16.505%
2026-07-17	4.6600	4.7800	4.6600	4.7800	-4.970%	6	13,805	+25.523%
2026-07-15	5.0500	5.0500	4.9500	5.0300	-4.008%	4	13,802	+19.284%
2026-07-13	5.0300	5.2400	4.9500	5.2400	+10.316%	55	13,806	+14.504%
2026-07-10	4.7500	4.7500	4.7500	4.7500	+1.064%	10	13,830	+26.316%
2026-07-09	4.8500	4.8500	4.7000	4.7000	-6.000%	2,004	13,836	+27.660%
2026-07-08	5.0000	5.0000	5.0000	5.0000	+9.649%	10	14,753	+20.000%
2026-07-07	4.5500	4.5800	4.5500	4.5600	+8.314%	7	14,748	+31.579%
2026-07-06	4.2000	4.2100	4.1500	4.2100	+2.683%	21	14,747	+42.518%
2026-07-02	4.1000	4.1000	4.1000	4.1000	+5.128%	2	14,765	+46.341%
2026-07-01	4.0000	4.0000	3.9000	3.9000	+15.044%	1,324	14,765	+53.846%
2026-06-30	3.2500	3.3900	3.2500	3.3900	+11.148%	62	16,081	+76.991%
2026-06-29	3.0500	3.0900	3.0500	3.0500	-2.556%	1,911	16,081	+96.721%
2026-06-26	3.2700	3.2700	3.1300	3.1300	-2.188%	41	14,342	+91.693%
2026-06-25	3.0100	3.2000	3.0100	3.2000	-1.538%	17	14,352	+87.500%
2026-06-24	3.3400	3.3400	3.1900	3.2500	-18.750%	14	14,363	+84.615%
2026-06-22	3.9000	4.0000	3.9000	4.0000	+11.111%	23	14,353	+50.000%
2026-06-18	3.4600	3.6000	3.4200	3.6000	-6.494%	13	14,334	+66.667%
2026-06-17	3.8500	3.8500	3.8500	3.8500	-1.282%	1	14,334	+55.844%
2026-06-16	3.9600	3.9600	3.9000	3.9000	-9.091%	24	14,334	+53.846%
2026-06-15	4.1500	4.2900	4.1500	4.2900	-2.500%	26	14,400	+39.860%
2026-06-12	4.3500	4.4000	4.3500	4.4000	+3.529%	20	14,400	+36.364%
2026-06-11	4.7300	4.7300	4.2400	4.2500	-13.442%	204	14,400	+41.176%
2026-06-10	4.7000	4.9100	4.7000	4.9100	+3.368%	12	14,567	+22.200%
2026-06-09	4.8500	4.9500	4.7500	4.7500	+2.151%	36	14,565	+26.316%
2026-06-05	4.7500	4.7500	4.6500	4.6500	+4.494%	22	14,534	+29.032%
2026-06-04	4.3800	4.4500	4.3800	4.4500	+2.771%	39	14,550	+34.831%
2026-06-02	4.3700	4.4000	4.3300	4.3300	-2.697%	12	14,512	+38.568%
2026-05-29	4.5200	4.5800	4.4500	4.4500	-2.412%	18	14,517	+34.831%
2026-05-28	4.8500	4.8500	4.5500	4.5600	-7.128%	91	14,505	+31.579%
2026-05-27	4.8200	4.9100	4.8200	4.9100	-3.725%	13	14,499	+22.200%
2026-05-26	4.9900	5.1100	4.9900	5.1000	-10.211%	3	14,506	+17.647%
2026-05-22	5.6000	5.7500	5.6000	5.6800	-13.678%	120	14,506	+5.634%
2026-05-20	6.5800	6.5800	6.5800	6.5800	-1.791%	200	14,497	-8.815%
2026-05-19	6.7900	6.9000	6.7000	6.7000	+11.296%	748	14,369	-10.448%
2026-05-18	6.0000	6.0200	6.0000	6.0200	-2.114%	8	14,369	-0.332%
2026-05-15	6.0500	6.1900	5.9600	6.1500	+23.992%	113	14,369	-2.439%
2026-05-14	4.9500	4.9600	4.9500	4.9600	-5.524%	8	14,363	+20.968%
2026-05-13	5.2700	5.3100	5.2500	5.2500	+2.539%	105	14,381	+14.286%
2026-05-12	5.0500	5.1200	5.0500	5.1200	+8.936%	97	14,381	+17.188%
2026-05-11	4.7000	4.7000	4.7000	4.7000	+5.618%	5	14,381	+27.660%
2026-05-08	4.4500	4.4500	4.4500	4.4500	-5.520%	1	14,508	+34.831%
2026-05-07	4.5500	4.7500	4.5500	4.7100	+3.516%	6	14,508	+27.389%
2026-05-06	4.6000	4.6000	4.5500	4.5500	-13.333%	31	14,505	+31.868%
2026-05-04	4.9800	5.2500	4.9800	5.2500	+8.247%	49	14,475	+14.286%
2026-05-01	4.8000	4.8500	4.8000	4.8500	-1.020%	9	14,480	+23.711%
2026-04-30	4.9000	4.9500	4.9000	4.9000	-1.010%	29	14,480	+22.449%
2026-04-29	4.7900	4.9500	4.7900	4.9500	+8.791%	6	14,453	+21.212%
2026-04-28	4.6500	4.6500	4.5500	4.5500	0.000%	14	14,454	+31.868%
2026-04-27	4.4200	4.5500	4.3900	4.5500	+9.375%	111	14,450	+31.868%
2026-04-20	4.1600	4.1600	4.1600	4.1600	-0.716%	36	14,458	+44.231%
2026-04-17	4.1300	4.2100	4.1300	4.1900	-8.114%	14	14,422	+43.198%
2026-04-16	4.4400	4.6000	4.4300	4.5600	+11.765%	25	14,414	+31.579%
2026-04-14	4.2600	4.2600	4.0800	4.0800	-12.258%	6	14,429	+47.059%
2026-04-13	4.6000	4.6500	4.6000	4.6500	+1.087%	20	14,431	+29.032%
2026-04-10	4.6000	4.6000	4.6000	4.6000	+3.604%	600	14,435	+30.435%
2026-04-09	4.3500	4.4700	4.3500	4.4400	+3.981%	738	14,435	+35.135%
2026-04-08	4.3500	4.3500	4.2700	4.2700	-13.737%	147	13,859	+40.515%
2026-04-07	5.1000	5.1000	4.9500	4.9500	+6.911%	35	13,805	+21.212%
2026-04-06	4.8000	4.8000	4.6300	4.6300	-3.542%	6	13,805	+29.590%
2026-04-01	4.7000	4.8000	4.7000	4.8000	-1.639%	5	13,805	+25.000%
2026-03-31	5.0000	5.0000	4.8100	4.8800	-4.873%	5	13,807	+22.951%
2026-03-30	5.0000	5.1600	5.0000	5.1300	-12.158%	8	13,806	+16.959%
2026-03-27	5.6800	5.8400	5.6000	5.8400	+14.510%	60	13,801	+2.740%
2026-03-25	5.1500	5.1500	5.1000	5.1000	-12.220%	13	13,799	+17.647%
2026-03-24	5.7500	5.8100	5.7500	5.8100	+8.801%	24	13,796	+3.270%
2026-03-23	5.2800	5.3400	5.2800	5.3400	-5.654%	6	13,802	+12.360%
2026-03-20	5.5800	5.6900	5.4400	5.6600	+26.339%	16	13,799	+6.007%
2026-03-19	4.8300	4.8300	4.4800	4.4800	-7.629%	61	13,805	+33.929%
2026-03-18	4.6500	4.8500	4.6500	4.8500	+6.593%	25	13,775	+23.711%
2026-03-17	4.5600	4.6200	4.5400	4.5500	-4.412%	14	13,758	+31.868%
2026-03-16	4.7500	4.9200	4.7300	4.7600	-7.573%	19	13,748	+26.050%
2026-03-13	4.9500	5.1500	4.9500	5.1500	+3.000%	20	13,754	+16.505%
2026-03-12	4.8900	5.0600	4.8500	5.0000	+6.383%	334	13,735	+20.000%
2026-03-11	4.3200	4.7000	4.3000	4.7000	+16.049%	332	13,771	+27.660%
2026-03-10	3.7000	4.0500	3.7000	4.0500	+12.500%	24	13,995	+48.148%
2026-03-09	3.9500	4.0500	3.5800	3.6000	-4.000%	402	13,999	+66.667%
2026-03-06	3.9000	4.1500	3.7500	3.7500	+4.167%	306	13,955	+60.000%
2026-03-05	3.6100	3.6700	3.5700	3.6000	+7.463%	139	13,952	+66.667%
2026-03-04	3.3300	3.3500	3.3200	3.3500	+1.515%	410	13,838	+79.104%
2026-03-03	3.4500	3.4500	3.3000	3.3000	0.000%	120	13,850	+81.818%
2026-03-02	3.1500	3.3000	3.1500	3.3000	+15.789%	448	13,854	+81.818%
2026-02-27	2.8500	2.8500	2.8500	2.8500	-4.682%	3	13,808	+110.526%
2026-02-26	3.0700	3.0800	2.9900	2.9900	-3.548%	68	13,808	+100.669%
2026-02-25	3.2500	3.2500	3.1000	3.1000	-6.061%	38	13,839	+93.548%
2026-02-24	3.3000	3.3500	3.2000	3.3000	-2.077%	228	13,839	+81.818%
2026-02-23	3.3700	3.3700	3.2500	3.3700	-5.602%	112	13,923	+78.042%
2026-02-20	3.6100	3.6100	3.5700	3.5700	+2.000%	111	13,999	+68.067%
2026-02-19	3.5700	3.5700	3.4300	3.5000	-1.685%	24	13,889	+71.429%
2026-02-18	3.5000	3.6000	3.5000	3.5600	+1.714%	16	13,910	+68.539%
2026-02-17	3.5800	3.6000	3.5000	3.5000	-4.891%	129	13,918	+71.429%
2026-02-13	3.7500	3.7600	3.6000	3.6800	-4.416%	104	13,971	+63.043%
2026-02-12	4.1000	4.1000	3.8300	3.8500	-9.624%	147	13,971	+55.844%
2026-02-11	4.2700	4.2700	4.0900	4.2600	+1.671%	267	14,064	+40.845%
2026-02-10	4.2200	4.2400	4.1500	4.1900	-8.913%	77	14,104	+43.198%
2026-02-09	4.9000	4.9000	4.6000	4.6000	-1.919%	1,068	14,064	+30.435%
2026-02-06	4.8000	4.8000	4.6900	4.6900	-2.292%	66	14,144	+27.932%
2026-02-05	4.9000	4.9200	4.7800	4.8000	-7.692%	623	14,163	+25.000%
2026-02-04	5.2000	5.2000	5.2000	5.2000	+2.970%	300	13,925	+15.385%
2026-02-03	5.2000	5.2000	5.0500	5.0500	-1.559%	136	13,971	+18.812%
2026-02-02	5.0500	5.1700	5.0500	5.1300	+4.268%	258	13,988	+16.959%
2026-01-30	4.9700	4.9700	4.9200	4.9200	+3.361%	8	13,876	+21.951%
2026-01-29	4.9800	4.9800	4.7500	4.7600	-0.833%	94	13,879	+26.050%
2026-01-28	4.8500	4.9200	4.8000	4.8000	+5.495%	9	13,814	+25.000%
2026-01-27	4.4500	4.5500	4.4000	4.5500	+4.598%	8	13,811	+31.868%
2026-01-26	4.2500	4.3500	4.2500	4.3500	-4.185%	93	13,808	+37.931%
2026-01-23	4.4500	4.6200	4.4400	4.5400	-0.220%	61	13,799	+32.159%
2026-01-22	4.7500	4.7500	4.5500	4.5500	-8.081%	119	13,794	+31.868%
2026-01-21	5.1500	5.1500	4.9500	4.9500	-1.786%	163	13,834	+21.212%
2026-01-20	4.5500	5.2000	4.5500	5.0400	+17.209%	164	13,987	+19.048%
2026-01-16	4.2000	4.3100	4.1000	4.3000	+5.392%	93	14,036	+39.535%
2026-01-15	4.0200	4.1000	4.0000	4.0800	-0.488%	135	14,036	+47.059%
2026-01-14	4.2800	4.2800	4.0800	4.1000	-8.072%	125	13,991	+46.341%
2026-01-13	4.5000	4.5000	4.4600	4.4600	+1.364%	1,336	14,014	+34.529%
2026-01-12	4.6000	4.6200	4.4000	4.4000	-0.227%	213	13,185	+36.364%
2026-01-09	4.6400	4.6400	4.3500	4.4100	-6.170%	237	13,384	+36.054%
2026-01-08	4.7000	4.7000	4.7000	4.7000	+3.070%	12	13,180	+27.660%
2026-01-07	4.5500	4.5600	4.4200	4.5600	-5.979%	240	13,180	+31.579%
2026-01-06	4.9200	4.9200	4.8500	4.8500	+0.832%	34	13,131	+23.711%
2026-01-05	4.8400	4.8500	4.8000	4.8100	-2.632%	12	13,114	+24.740%
2026-01-02	4.8500	4.9700	4.8000	4.9400	+2.917%	1,274	13,114	+21.457%
2025-12-31	4.4600	4.8000	4.4400	4.8000	+5.960%	120	13,021	+25.000%
2025-12-30	4.5000	4.5300	4.5000	4.5300	+1.342%	17	13,021	+32.450%
2025-12-29	4.3500	4.5200	4.3500	4.4700	-0.667%	27	13,004	+34.228%
2025-12-26	4.4400	4.5700	4.4000	4.5000	+2.273%	57	13,019	+33.333%
2025-12-24	4.6000	4.6000	4.4000	4.4000	-7.757%	16	12,996	+36.364%
2025-12-23	5.0000	5.0300	4.7000	4.7700	-2.053%	306	12,996	+25.786%
2025-12-22	4.7700	4.8700	4.7700	4.8700	-0.612%	590	12,804	+23.203%
2025-12-19	4.8700	4.9000	4.7500	4.9000	+2.725%	936	12,517	+22.449%
2025-12-18	4.7200	4.7700	4.6000	4.7700	-3.636%	585	12,976	+25.786%
2025-12-17	4.8100	4.9500	4.7500	4.9500	+1.020%	103	13,089	+21.212%
2025-12-16	5.1700	5.1700	4.9000	4.9000	-1.010%	1,418	13,170	+22.449%
2025-12-15	5.0500	5.0500	4.9400	4.9500	-3.509%	1,514	12,001	+21.212%
2025-12-12	5.0500	5.2500	5.0500	5.1300	+12.747%	603	11,251	+16.959%
2025-12-11	4.5000	4.6500	4.5000	4.5500	-4.211%	4	11,199	+31.868%
2025-12-10	4.7500	4.9400	4.7500	4.7500	-1.860%	7	11,198	+26.316%
2025-12-09	4.7500	4.9000	4.7000	4.8400	-0.412%	428	11,196	+23.967%
2025-12-08	4.6500	4.9000	4.6500	4.8600	+4.968%	934	11,253	+23.457%
2025-12-05	4.5000	4.6300	4.5000	4.6300	+4.045%	14	11,501	+29.590%
2025-12-04	4.3000	4.4500	4.3000	4.4500	+1.831%	89	11,493	+34.831%
2025-12-03	4.1800	4.3700	4.1800	4.3700	+0.460%	7	11,501	+37.300%
2025-12-02	4.3500	4.5000	4.3300	4.3500	0.000%	208	11,494	+37.931%
2025-12-01	4.3500	4.3500	4.3500	4.3500	+8.750%	1	11,355	+37.931%
2025-11-28	4.0000	4.0000	3.9500	4.0000	-1.235%	20	11,354	+50.000%
2025-11-24	4.0500	4.0500	4.0500	4.0500	-3.571%	30	11,367	+48.148%
2025-11-21	4.3000	4.3900	4.2000	4.2000	-6.040%	32	11,367	+42.857%
2025-11-20	4.4700	4.4800	4.4700	4.4700	-1.758%	4	11,351	+34.228%
2025-11-19	4.6100	4.6200	4.4500	4.5500	0.000%	928	11,349	+31.868%
2025-11-18	4.5000	4.5500	4.5000	4.5500	0.000%	5	11,094	+31.868%
2025-11-17	4.4800	4.5500	4.4200	4.5500	+1.111%	8	11,095	+31.868%
2025-11-14	4.4500	4.5300	4.4000	4.5000	+5.386%	427	11,091	+33.333%
2025-11-13	4.1000	4.2700	4.1000	4.2700	+2.892%	137	10,783	+40.515%
2025-11-11	4.1200	4.1500	4.1000	4.1500	-3.488%	194	10,791	+44.578%
2025-11-10	4.3000	4.3000	4.3000	4.3000	+1.415%	1	10,694	+39.535%
2025-11-07	4.2400	4.2400	4.2400	4.2400	-5.568%	1	10,694	+41.509%
2025-11-05	4.3000	4.5100	4.3000	4.4900	+6.905%	398	10,694	+33.630%
2025-11-04	4.2300	4.2300	4.1800	4.2000	-1.176%	33	10,602	+42.857%
2025-10-31	4.1500	4.2500	4.1500	4.2500	+2.906%	13	10,603	+41.176%
2025-10-30	4.1000	4.1300	4.1000	4.1300	+3.250%	87	10,600	+45.278%
2025-10-29	3.6100	4.0000	3.6100	4.0000	+11.111%	22	10,515	+50.000%
2025-10-28	3.6000	3.6000	3.6000	3.6000	-3.226%	10	10,493	+66.667%
2025-10-27	3.9500	3.9500	3.7200	3.7200	-3.876%	14	10,503	+61.290%
2025-10-24	3.9300	3.9300	3.8700	3.8700	-5.610%	11	10,503	+55.039%
2025-10-23	3.9500	4.1000	3.9200	4.1000	+9.043%	148	10,502	+46.341%
2025-10-22	3.8800	3.8800	3.7600	3.7600	-3.093%	40	10,470	+59.574%
2025-10-21	3.8200	3.8800	3.8000	3.8800	-3.000%	21	10,446	+54.639%
2025-10-20	4.0400	4.0800	4.0000	4.0000	-2.913%	122	10,436	+50.000%
2025-10-17	4.1900	4.3000	4.1200	4.1200	-0.723%	17	10,439	+45.631%
2025-10-16	4.3700	4.3700	4.1500	4.1500	+1.220%	6	10,427	+44.578%
2025-10-15	4.1200	4.2000	4.0500	4.1000	-6.818%	807	10,422	+46.341%
2025-10-14	4.3500	4.4000	4.3500	4.4000	-0.227%	62	11,101	+36.364%
2025-10-13	4.6000	4.6000	4.3900	4.4100	+0.227%	109	11,103	+36.054%
2025-10-10	4.6500	4.6500	4.4000	4.4000	-12.351%	133	11,152	+36.364%
2025-10-09	5.0200	5.0200	5.0200	5.0200	+4.583%	125	11,197	+19.522%
2025-10-08	4.7800	4.8000	4.7800	4.8000	+0.418%	30	11,197	+25.000%
2025-10-07	5.0700	5.0800	4.7800	4.7800	-5.347%	462	11,256	+25.523%
2025-10-06	4.9000	5.1000	4.9000	5.0500	+8.602%	296	11,256	+18.812%
2025-10-03	4.6500	4.6500	4.6500	4.6500	-0.215%	100	11,001	+29.032%
2025-10-02	4.7500	4.7500	4.6600	4.6600	-3.119%	101	10,901	+28.755%
2025-10-01	4.8500	4.8500	4.8100	4.8100	+0.208%	26	10,801	+24.740%
2025-09-30	4.8000	4.8000	4.8000	4.8000	-2.637%	8	10,782	+25.000%
2025-09-29	4.9300	4.9300	4.9300	4.9300	-5.010%	10	10,777	+21.704%
2025-09-26	5.2000	5.2500	5.0200	5.1900	-2.991%	15	10,767	+15.607%
2025-09-25	5.2800	5.3500	5.2800	5.3500	+3.083%	3	10,766	+12.150%
2025-09-24	5.1500	5.1900	5.1200	5.1900	+3.181%	31	10,774	+15.607%
2025-09-23	5.2000	5.2000	5.0300	5.0300	-6.852%	251	10,752	+19.284%
2025-09-22	5.2500	5.4000	5.2500	5.4000	+5.469%	8	10,727	+11.111%
2025-09-19	5.0700	5.2000	5.0700	5.1200	+1.992%	43	10,723	+17.188%
2025-09-18	5.0500	5.1700	5.0000	5.0200	+10.088%	2,278	10,684	+19.522%
2025-09-17	4.5200	4.5600	4.4000	4.5600	-1.724%	540	10,596	+31.579%
2025-09-16	4.6400	4.6400	4.6400	4.6400	-1.486%	25	10,595	+29.310%
2025-09-15	4.7000	4.7100	4.6100	4.7100	-1.875%	1,080	10,608	+27.389%
2025-09-12	4.9000	4.9000	4.7800	4.8000	+4.121%	5	9,606	+25.000%
2025-09-11	4.8000	4.8000	4.5700	4.6100	-5.918%	69	9,604	+30.152%
2025-09-10	5.1000	5.1200	4.8400	4.9000	-4.297%	144	9,622	+22.449%
2025-09-09	5.1300	5.2700	5.0500	5.1200	+0.392%	33	9,627	+17.188%
2025-09-08	5.4000	5.4000	5.1000	5.1000	-8.929%	53	9,629	+17.647%
2025-09-05	5.8000	5.8000	5.6000	5.6000	-12.088%	30	9,647	+7.143%
2025-09-04	6.3400	6.5900	6.3400	6.3700	-3.044%	37	9,656	-5.808%
2025-09-03	6.5700	6.5700	6.5700	6.5700	-8.112%	1	9,653	-8.676%
2025-09-02	6.9800	7.1500	6.9800	7.1500	+7.357%	24	9,654	-16.084%
2025-08-29	6.7000	6.7000	6.6600	6.6600	+4.063%	3	9,649	-9.910%
2025-08-28	6.5000	6.5000	6.4000	6.4000	-3.904%	125	9,649	-6.250%
2025-08-27	6.9500	6.9500	6.6600	6.6600	0.000%	13	9,649	-9.910%
2025-08-26	6.8500	6.8600	6.5300	6.6600	+1.679%	58	9,637	-9.910%
2025-08-25	6.6000	6.6000	6.5500	6.5500	+1.550%	11	9,636	-8.397%
2025-08-22	6.4500	6.4500	6.4500	6.4500	-5.147%	2	9,625	-6.977%
2025-08-21	6.9500	6.9600	6.8000	6.8000	+3.817%	20	9,623	-11.765%
2025-08-20	6.5500	6.5500	6.5500	6.5500	-2.963%	9	9,623	-8.397%
2025-08-19	6.7500	6.7500	6.7500	6.7500	-2.174%	1	9,614	-11.111%
2025-08-18	6.9000	6.9000	6.9000	6.9000	+1.322%	200	9,613	-13.043%
2025-08-15	6.6200	6.8100	6.5900	6.8100	+7.244%	229	9,613	-11.894%
2025-08-14	6.3500	6.4000	6.2000	6.3500	+2.419%	122	9,511	-5.512%
2025-08-13	6.2200	6.3500	5.9800	6.2000	-5.344%	253	9,416	-3.226%
2025-08-12	6.5500	6.5500	6.5500	6.5500	+2.025%	5	9,390	-8.397%
2025-08-08	6.3000	7.3300	6.2600	6.4200	+4.052%	737	9,385	-6.542%
2025-08-07	6.0400	6.1700	5.9600	6.1700	+0.325%	11	9,330	-2.755%
2025-08-06	6.0300	6.2500	6.0200	6.1500	+3.710%	68	9,326	-2.439%
2025-08-05	6.1400	6.1600	5.8000	5.9300	-4.355%	48	9,304	+1.180%
2025-08-04	6.2000	6.9200	6.1000	6.2000	-0.161%	6	9,280	-3.226%
2025-08-01	6.3000	6.3000	6.1500	6.2100	-6.051%	1,227	9,278	-3.382%
2025-07-31	6.5500	6.6100	6.5500	6.6100	-1.637%	11	9,257	-9.228%
2025-07-30	6.7200	6.7200	6.7200	6.7200	+0.901%	39	9,257	-10.714%
2025-07-29	6.8300	6.8300	6.6600	6.6600	-6.197%	53	9,218	-9.910%
2025-07-28	7.1800	7.1800	7.0500	7.1000	+1.140%	402	9,261	-15.493%
2025-07-25	6.9800	7.0200	6.9600	7.0200	-3.172%	13	9,263	-14.530%
2025-07-24	7.1100	7.2500	7.1100	7.2500	+0.694%	102	9,275	-17.241%
2025-07-23	7.1600	7.2300	7.1600	7.2000	-4.382%	47	9,277	-16.667%
2025-07-18	7.5000	7.5300	7.5000	7.5300	-0.660%	11	9,274	-20.319%
2025-07-17	7.5800	7.5800	7.5800	7.5800	-5.131%	30	9,283	-20.844%
2025-07-16	7.4000	8.3000	7.4000	7.9900	+2.831%	413	9,313	-24.906%
2025-07-15	7.6500	7.7700	7.6500	7.7700	+3.600%	12	9,288	-22.780%
2025-07-14	7.5000	7.5000	7.5000	7.5000	+3.022%	2	9,276	-20.000%
2025-07-11	7.1000	7.2800	7.1000	7.2800	+9.474%	5	9,274	-17.582%
2025-07-10	6.6500	6.6500	6.6500	6.6500	-1.773%	20	9,273	-9.774%
2025-07-09	6.8000	6.8000	6.6900	6.7700	-7.640%	27	9,293	-11.374%
2025-07-08	7.5100	7.5100	7.3300	7.3300	+1.103%	563	9,296	-18.145%
2025-07-07	7.0200	7.2700	7.0200	7.2500	+7.407%	15	9,280	-17.241%
2025-07-03	6.8100	6.8100	6.7200	6.7500	-0.735%	3	9,275	-11.111%
2025-07-02	6.7000	6.8500	6.7000	6.8000	+5.754%	11	9,275	-11.765%
2025-07-01	6.5000	6.6000	6.4300	6.4300	-1.229%	36	9,271	-6.687%
2025-06-30	6.6700	6.7700	6.5000	6.5100	-5.652%	14	9,245	-7.834%
2025-06-27	6.7000	6.9000	6.6000	6.9000	+2.985%	43	9,238	-13.043%
2025-06-26	6.8000	7.0000	6.7000	6.7000	-4.965%	406	9,220	-10.448%
2025-06-25	7.0500	7.0500	7.0500	7.0500	+2.174%	1	8,899	-14.894%
2025-06-24	7.0600	7.0900	6.8800	6.9000	-4.828%	45	8,899	-13.043%
2025-06-23	7.1700	7.2500	6.0900	7.2500	-1.361%	253	8,919	-17.241%
2025-06-20	7.7500	7.8000	7.3500	7.3500	-2.000%	94	8,920	-18.367%
2025-06-18	7.4800	7.5000	7.4500	7.5000	-1.316%	15	8,929	-20.000%
2025-06-17	7.6000	7.6000	7.6000	7.6000	-6.404%	2	8,929	-21.053%
2025-06-16	7.7000	8.1200	7.7000	8.1200	+3.704%	2	8,931	-26.108%
2025-06-13	7.4500	7.8300	7.4500	7.8300	+8.299%	54	8,932	-23.372%
2025-06-12	7.5900	7.5900	7.2300	7.2300	-5.490%	273	8,915	-17.012%
2025-06-11	7.6500	7.6500	7.6500	7.6500	-6.593%	2	8,673	-21.569%
2025-06-10	8.1900	8.1900	8.1900	8.1900	+1.236%	1	8,671	-26.740%
2025-06-09	8.3800	8.4000	8.0900	8.0900	-1.939%	364	8,671	-25.834%
2025-06-06	8.1000	8.2500	8.0500	8.2500	+5.096%	14	8,498	-27.273%
2025-06-05	7.7500	7.8800	7.7500	7.8500	0.000%	66	8,495	-23.567%
2025-06-04	7.8600	7.8600	7.8500	7.8500	-4.034%	2	8,476	-23.567%
2025-06-03	8.1800	8.1800	8.1800	8.1800	+0.368%	1	8,474	-26.650%
2025-05-30	8.0400	8.1500	8.0400	8.1500	-0.972%	80	8,473	-26.380%
2025-05-29	8.3000	8.3500	8.1500	8.2300	-3.967%	7	8,445	-27.096%
2025-05-28	8.5700	8.5700	8.5700	8.5700	+3.378%	1	8,448	-29.988%
2025-05-27	8.3700	8.3800	8.2800	8.2900	-6.854%	61	8,447	-27.624%
2025-05-23	8.9000	8.9000	8.9000	8.9000	-2.198%	6	8,423	-32.584%
2025-05-22	9.6800	9.6800	9.1000	9.1000	-1.622%	8	8,423	-34.066%
2025-05-21	8.7000	9.2500	8.7000	9.2500	+10.382%	13	8,419	-35.135%
2025-05-20	8.5200	8.5200	8.3600	8.3800	+2.822%	5	8,417	-28.401%
2025-05-19	8.4000	8.4000	8.1500	8.1500	+3.822%	57	8,413	-26.380%
2025-05-16	7.7000	7.8800	7.7000	7.8500	-2.605%	54	8,462	-23.567%
2025-05-15	8.3500	8.6300	8.0600	8.0600	-5.176%	68	8,462	-25.558%
2025-05-14	8.1700	8.5000	8.1700	8.5000	+4.294%	176	8,463	-29.412%
2025-05-13	8.1500	8.2000	8.1200	8.1500	+3.954%	31	8,301	-26.380%
2025-05-12	7.8000	7.8500	7.7500	7.8400	+0.384%	1,139	8,300	-23.469%
2025-05-09	7.8100	7.8100	7.8100	7.8100	+1.429%	2	8,285	-23.175%
2025-05-08	7.6000	7.7300	7.6000	7.7000	+3.079%	46	8,284	-22.078%
2025-05-07	7.5500	7.5500	7.4700	7.4700	-6.391%	5	8,239	-19.679%
2025-05-06	8.0300	8.0500	7.9800	7.9800	-0.250%	17	8,244	-24.812%
2025-05-05	7.8400	8.0000	7.6800	8.0000	+5.820%	36	8,227	-25.000%
2025-05-02	7.4000	7.6000	7.4000	7.5600	+3.562%	160	8,209	-20.635%
2025-05-01	7.2600	7.4000	7.2600	7.3000	+5.339%	65	8,135	-17.808%
2025-04-30	6.9800	7.0600	6.9200	6.9300	+2.363%	5	8,076	-13.420%
2025-04-29	6.8400	7.0000	6.7700	6.7700	-5.315%	6	8,074	-11.374%
2025-04-28	7.3100	7.3100	7.1500	7.1500	-4.027%	33	8,079	-16.084%
2025-04-25	7.5000	7.5000	7.3000	7.4500	-7.223%	26	8,080	-19.463%
2025-04-24	8.0300	8.0300	8.0300	8.0300	-4.291%	25	8,072	-25.280%
2025-04-23	7.7200	8.3900	7.7200	8.3900	-4.659%	39	8,072	-28.486%
2025-04-22	8.8500	8.8500	8.5900	8.8000	-3.825%	32	8,040	-31.818%
2025-04-21	9.1000	9.2000	9.0500	9.1500	+9.581%	620	8,042	-34.426%
2025-04-17	8.3500	8.3500	8.3500	8.3500	+3.086%	2	7,457	-28.144%
2025-04-15	8.5000	8.5000	8.1000	8.1000	-4.818%	4	7,457	-25.926%
2025-04-14	8.2000	8.5400	8.2000	8.5100	-8.495%	57	7,454	-29.495%
2025-04-11	9.3500	9.9500	9.3000	9.3000	+5.802%	1,900	7,409	-35.484%
2025-04-10	8.3300	8.7900	8.3300	8.7900	+17.987%	300	7,288	-31.741%
2025-04-09	8.8300	9.2500	7.4500	7.4500	-5.096%	52	7,286	-19.463%
2025-04-08	7.0000	7.8700	6.7500	7.8500	+16.296%	85	7,279	-23.567%
2025-04-07	6.0300	7.0500	6.0000	6.7500	+31.068%	360	7,216	-11.111%
2025-04-04	5.0500	5.3200	5.0500	5.1500	-6.364%	70	7,571	+16.505%
2025-04-03	5.3500	5.5000	5.3400	5.5000	-4.844%	23	7,593	+9.091%
2025-04-02	5.4200	5.7800	5.4200	5.7800	+4.144%	6	7,596	+3.806%
2025-04-01	5.7300	5.7300	5.5500	5.5500	-5.128%	8	7,594	+8.108%
2025-03-31	6.4500	6.4500	5.8500	5.8500	-14.847%	56	7,590	+2.564%
2025-03-27	6.9700	6.9700	6.8700	6.8700	+3.308%	3	7,596	-12.664%
2025-03-26	6.7200	6.7500	6.6500	6.6500	+3.744%	765	7,597	-9.774%
2025-03-25	6.4000	6.4400	6.4000	6.4100	+0.945%	72	7,483	-6.396%
2025-03-24	6.4000	6.4000	6.2000	6.3500	+3.252%	36	7,550	-5.512%
2025-03-17	6.1000	6.1500	6.1000	6.1500	+0.985%	50	7,544	-2.439%
2025-03-10	6.0900	6.0900	6.0900	6.0900	-4.245%	1	7,554	-1.478%
2025-03-07	6.2500	6.5000	6.2500	6.3600	-3.782%	254	7,554	-5.660%
2025-03-06	6.6100	6.6100	6.6100	6.6100	+8.361%	8	7,423	-9.228%
2025-03-05	6.0000	6.1000	6.0000	6.1000	+1.498%	100	7,423	-1.639%
2025-03-04	5.6400	6.0100	5.6400	6.0100	+12.336%	5	7,323	-0.166%
2025-03-03	5.7000	5.7000	5.3500	5.3500	-6.957%	59	7,323	+12.150%
2025-02-28	5.9000	5.9000	5.7400	5.7500	-4.167%	56	7,365	+4.348%
2025-02-27	5.9000	6.0000	5.9000	6.0000	+3.448%	4	7,363	0.000%
2025-02-26	5.9000	5.9000	5.8000	5.8000	-3.333%	2	7,361	+3.448%
2025-02-25	6.0500	6.1000	5.9600	6.0000	-8.397%	33	7,362	0.000%
2025-02-24	6.5500	6.5500	6.3400	6.5500	-5.755%	15	7,380	-8.397%
2025-02-21	6.9500	6.9500	6.9500	6.9500	-3.203%	20	7,372	-13.669%
2025-02-20	7.1500	7.1800	7.1500	7.1800	-1.102%	3	7,381	-16.435%
2025-02-19	7.3500	7.4800	7.2000	7.2600	-0.548%	215	7,381	-17.355%
2025-02-18	7.0000	7.3000	7.0000	7.3000	+8.955%	606	7,366	-17.808%
2025-02-14	6.6800	6.7200	6.6000	6.7000	-5.233%	412	6,819	-10.448%
2025-02-13	7.1900	7.2200	7.0400	7.0700	-5.101%	33	6,800	-15.134%
2025-02-12	7.4900	7.7600	7.4000	7.4500	+7.194%	63	6,800	-19.463%
2025-02-11	6.9500	6.9500	6.9500	6.9500	+2.206%	1	6,804	-13.669%
2025-02-10	6.6700	6.8000	6.6700	6.8000	+2.719%	9	6,803	-11.765%
2025-02-07	6.6400	6.6400	6.6200	6.6200	+5.079%	4	6,803	-9.366%
2025-02-06	6.1600	6.3000	6.1600	6.3000	+2.439%	8	6,804	-4.762%
2025-02-05	6.2600	6.3000	6.1500	6.1500	-7.519%	175	6,810	-2.439%
2025-02-04	6.8500	6.9000	6.6500	6.6500	-1.335%	116	6,909	-9.774%
2025-02-03	6.7000	6.7900	6.4300	6.7400	-5.337%	174	6,849	-10.979%
2025-01-31	6.8000	7.1300	6.6900	7.1200	+4.706%	938	6,947	-15.730%
2025-01-30	6.7000	6.8200	6.6500	6.8000	-3.546%	68	7,226	-11.765%
2025-01-29	6.8000	7.0500	6.7700	7.0500	+2.174%	201	7,216	-14.894%
2025-01-28	7.1400	7.1500	6.9000	6.9000	-3.497%	334	7,015	-13.043%
2025-01-27	7.1400	7.1500	7.1400	7.1500	-4.794%	11	6,681	-16.084%
2025-01-24	7.6300	7.6300	7.4700	7.5100	-1.314%	16	6,671	-20.107%
2025-01-23	7.8000	7.8000	7.5300	7.6100	+6.434%	78	6,667	-21.156%
2025-01-22	7.1500	7.1500	7.1500	7.1500	0.000%	10	6,639	-16.084%
2025-01-21	7.3000	7.3000	7.1500	7.1500	-6.414%	52	6,629	-16.084%
2025-01-16	7.6400	7.6400	7.6400	7.6400	-2.675%	2	6,617	-21.466%
2025-01-15	7.8000	7.8500	7.8000	7.8500	-9.458%	9	6,619	-23.567%
2025-01-14	8.6700	8.6900	8.6700	8.6700	+1.404%	753	6,617	-30.796%
2025-01-13	8.6000	8.7100	8.5300	8.5500	-0.233%	13	6,614	-29.825%
2025-01-10	8.4700	8.5700	8.4200	8.5700	+1.420%	44	6,603	-29.988%
2025-01-08	8.4300	8.4500	8.3200	8.4500	+2.177%	519	6,600	-28.994%
2025-01-07	7.9100	8.2800	7.9000	8.2700	+6.710%	286	6,600	-27.449%
2025-01-06	7.6500	7.7500	7.6500	7.7500	+1.307%	4	6,581	-22.581%
2025-01-03	7.4900	7.6500	7.4900	7.6500	+4.795%	48	6,581	-21.569%
2025-01-02	7.3000	7.3000	7.3000	7.3000	+1.955%	1	6,574	-17.808%
2024-12-31	7.1600	7.1600	7.1600	7.1600	-2.585%	1	6,572	-16.201%
2024-12-30	7.4000	7.4000	7.3500	7.3500	-3.289%	6	6,572	-18.367%
2024-12-27	7.6000	7.6000	7.6000	7.6000	+2.703%	12	6,571	-21.053%
2024-12-26	7.4000	7.4000	7.4000	7.4000	-3.141%	1	6,571	-18.919%
2024-12-24	7.6200	7.6500	7.6200	7.6400	+2.688%	3	6,567	-21.466%
2024-12-23	7.3100	7.4500	7.3000	7.4400	+7.050%	44	6,567	-19.355%
2024-12-20	7.0300	7.0300	6.9500	6.9500	-6.081%	12	6,560	-13.669%
2024-12-19	7.2000	7.4000	7.1800	7.4000	+17.274%	595	6,557	-18.919%
2024-12-13	6.3100	6.3100	6.3100	6.3100	+5.167%	2	6,102	-4.913%