Dark

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

EOD

Sep 24, 2026

9.05+21.477%(+1.60)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.7000	9.0500	8.7000	9.0500	+21.477%	12	13,550	0.000%
2026-09-23	7.4500	7.4500	7.4500	7.4500	+10.863%	1	13,550	+21.477%
2026-09-22	6.7200	6.7200	6.7200	6.7200	-3.030%	1	13,563	+34.673%
2026-09-21	7.2900	7.2900	6.9300	6.9300	-5.842%	12	13,562	+30.592%
2026-09-18	7.3600	7.3600	7.3600	7.3600	+6.052%	16	13,566	+22.962%
2026-09-17	6.9400	6.9400	6.9400	6.9400	+0.144%	4	13,567	+30.403%
2026-09-16	6.9300	6.9300	6.9300	6.9300	-14.969%	30	13,569	+30.592%
2026-09-15	8.1500	8.1500	8.1500	8.1500	+8.378%	14	13,584	+11.043%
2026-09-14	7.7700	7.7900	7.5000	7.5200	+2.313%	21	13,584	+20.346%
2026-09-10	7.2500	7.3500	7.2500	7.3500	+6.987%	2	13,591	+23.129%
2026-09-09	6.8000	7.0100	6.7400	6.8700	+4.091%	86	13,642	+31.732%
2026-09-08	6.5000	6.6000	6.5000	6.6000	+3.125%	11	13,643	+37.121%
2026-09-04	6.2700	6.4000	6.2000	6.4000	0.000%	32	13,618	+41.406%
2026-09-03	6.3800	6.4000	6.3800	6.4000	-4.478%	3	13,618	+41.406%
2026-09-02	6.7000	6.7000	6.7000	6.7000	-0.593%	1	13,617	+35.075%
2026-09-01	6.6300	6.7400	6.6300	6.7400	+1.353%	34	13,618	+34.273%
2026-08-31	6.5800	6.7200	6.5800	6.6500	+8.130%	50	13,624	+36.090%
2026-08-28	5.8500	6.1500	5.8500	6.1500	+4.237%	56	13,664	+47.154%
2026-08-27	5.9500	5.9500	5.9000	5.9000	-0.840%	3	13,626	+53.390%
2026-08-26	5.9000	5.9500	5.9000	5.9500	-0.833%	16	13,626	+52.101%
2026-08-25	6.0000	6.0000	6.0000	6.0000	-13.043%	15	13,636	+50.833%
2026-08-21	6.7100	6.9000	6.7100	6.9000	+5.666%	14	13,651	+31.159%
2026-08-20	6.5200	6.5900	6.4900	6.5300	+6.352%	50	13,650	+38.591%
2026-08-19	6.0500	6.1400	6.0500	6.1400	-14.246%	30	13,644	+47.394%
2026-08-18	7.1600	7.1600	7.1600	7.1600	+3.022%	1	13,658	+26.397%
2026-08-17	6.9700	6.9700	6.9500	6.9500	+1.017%	15	13,658	+30.216%
2026-08-14	6.8800	6.8800	6.8800	6.8800	+11.688%	60	13,668	+31.541%
2026-08-13	6.2200	6.2200	6.1600	6.1600	-0.805%	2	13,668	+46.916%
2026-08-07	6.2600	6.2600	6.2100	6.2100	-1.429%	125	13,717	+45.733%
2026-08-06	6.3000	6.3000	6.3000	6.3000	+5.000%	103	13,717	+43.651%
2026-08-05	5.9500	6.0500	5.8100	6.0000	-3.537%	246	13,759	+50.833%
2026-08-04	6.3000	6.3000	6.2200	6.2200	-5.758%	68	13,776	+45.498%
2026-08-03	6.6000	6.6000	6.6000	6.6000	-6.648%	10	13,802	+37.121%
2026-07-31	6.9900	7.1000	6.8200	7.0700	+11.690%	26	13,802	+28.006%
2026-07-30	6.3200	6.4000	6.2100	6.3300	+15.091%	106	13,805	+42.970%
2026-07-27	5.5800	5.5800	5.5000	5.5000	-5.172%	3	13,803	+64.545%
2026-07-24	5.8000	5.8000	5.8000	5.8000	-4.605%	2	13,800	+56.034%
2026-07-23	6.0800	6.0800	6.0800	6.0800	+6.667%	6	13,800	+48.849%
2026-07-22	5.5500	5.7000	5.5500	5.7000	+3.825%	7	13,806	+58.772%
2026-07-21	5.5500	5.5500	5.4500	5.4900	+6.602%	4	13,804	+64.845%
2026-07-20	5.1500	5.1500	5.1500	5.1500	+7.741%	2	13,803	+75.728%
2026-07-17	4.6600	4.7800	4.6600	4.7800	-4.970%	6	13,805	+89.331%
2026-07-15	5.0500	5.0500	4.9500	5.0300	-4.008%	4	13,802	+79.920%
2026-07-13	5.0300	5.2400	4.9500	5.2400	+10.316%	55	13,806	+72.710%
2026-07-10	4.7500	4.7500	4.7500	4.7500	+1.064%	10	13,830	+90.526%
2026-07-09	4.8500	4.8500	4.7000	4.7000	-6.000%	2,004	13,836	+92.553%
2026-07-08	5.0000	5.0000	5.0000	5.0000	+9.649%	10	14,753	+81.000%
2026-07-07	4.5500	4.5800	4.5500	4.5600	+8.314%	7	14,748	+98.465%
2026-07-06	4.2000	4.2100	4.1500	4.2100	+2.683%	21	14,747	+114.964%
2026-07-02	4.1000	4.1000	4.1000	4.1000	+5.128%	2	14,765	+120.732%
2026-07-01	4.0000	4.0000	3.9000	3.9000	+15.044%	1,324	14,765	+132.051%
2026-06-30	3.2500	3.3900	3.2500	3.3900	+11.148%	62	16,081	+166.962%
2026-06-29	3.0500	3.0900	3.0500	3.0500	-2.556%	1,911	16,081	+196.721%
2026-06-26	3.2700	3.2700	3.1300	3.1300	-2.188%	41	14,342	+189.137%
2026-06-25	3.0100	3.2000	3.0100	3.2000	-1.538%	17	14,352	+182.813%
2026-06-24	3.3400	3.3400	3.1900	3.2500	-18.750%	14	14,363	+178.462%
2026-06-22	3.9000	4.0000	3.9000	4.0000	+11.111%	23	14,353	+126.250%
2026-06-18	3.4600	3.6000	3.4200	3.6000	-6.494%	13	14,334	+151.389%
2026-06-17	3.8500	3.8500	3.8500	3.8500	-1.282%	1	14,334	+135.065%
2026-06-16	3.9600	3.9600	3.9000	3.9000	-9.091%	24	14,334	+132.051%
2026-06-15	4.1500	4.2900	4.1500	4.2900	-2.500%	26	14,400	+110.956%
2026-06-12	4.3500	4.4000	4.3500	4.4000	+3.529%	20	14,400	+105.682%
2026-06-11	4.7300	4.7300	4.2400	4.2500	-13.442%	204	14,400	+112.941%
2026-06-10	4.7000	4.9100	4.7000	4.9100	+3.368%	12	14,567	+84.318%
2026-06-09	4.8500	4.9500	4.7500	4.7500	+2.151%	36	14,565	+90.526%
2026-06-05	4.7500	4.7500	4.6500	4.6500	+4.494%	22	14,534	+94.624%
2026-06-04	4.3800	4.4500	4.3800	4.4500	+2.771%	39	14,550	+103.371%
2026-06-02	4.3700	4.4000	4.3300	4.3300	-2.697%	12	14,512	+109.007%
2026-05-29	4.5200	4.5800	4.4500	4.4500	-2.412%	18	14,517	+103.371%
2026-05-28	4.8500	4.8500	4.5500	4.5600	-7.128%	91	14,505	+98.465%
2026-05-27	4.8200	4.9100	4.8200	4.9100	-3.725%	13	14,499	+84.318%
2026-05-26	4.9900	5.1100	4.9900	5.1000	-10.211%	3	14,506	+77.451%
2026-05-22	5.6000	5.7500	5.6000	5.6800	-13.678%	120	14,506	+59.331%
2026-05-20	6.5800	6.5800	6.5800	6.5800	-1.791%	200	14,497	+37.538%
2026-05-19	6.7900	6.9000	6.7000	6.7000	+11.296%	748	14,369	+35.075%
2026-05-18	6.0000	6.0200	6.0000	6.0200	-2.114%	8	14,369	+50.332%
2026-05-15	6.0500	6.1900	5.9600	6.1500	+23.992%	113	14,369	+47.154%
2026-05-14	4.9500	4.9600	4.9500	4.9600	-5.524%	8	14,363	+82.460%
2026-05-13	5.2700	5.3100	5.2500	5.2500	+2.539%	105	14,381	+72.381%
2026-05-12	5.0500	5.1200	5.0500	5.1200	+8.936%	97	14,381	+76.758%
2026-05-11	4.7000	4.7000	4.7000	4.7000	+5.618%	5	14,381	+92.553%
2026-05-08	4.4500	4.4500	4.4500	4.4500	-5.520%	1	14,508	+103.371%
2026-05-07	4.5500	4.7500	4.5500	4.7100	+3.516%	6	14,508	+92.144%
2026-05-06	4.6000	4.6000	4.5500	4.5500	-13.333%	31	14,505	+98.901%
2026-05-04	4.9800	5.2500	4.9800	5.2500	+8.247%	49	14,475	+72.381%
2026-05-01	4.8000	4.8500	4.8000	4.8500	-1.020%	9	14,480	+86.598%
2026-04-30	4.9000	4.9500	4.9000	4.9000	-1.010%	29	14,480	+84.694%
2026-04-29	4.7900	4.9500	4.7900	4.9500	+8.791%	6	14,453	+82.828%
2026-04-28	4.6500	4.6500	4.5500	4.5500	0.000%	14	14,454	+98.901%
2026-04-27	4.4200	4.5500	4.3900	4.5500	+9.375%	111	14,450	+98.901%
2026-04-20	4.1600	4.1600	4.1600	4.1600	-0.716%	36	14,458	+117.548%
2026-04-17	4.1300	4.2100	4.1300	4.1900	-8.114%	14	14,422	+115.990%
2026-04-16	4.4400	4.6000	4.4300	4.5600	+11.765%	25	14,414	+98.465%
2026-04-14	4.2600	4.2600	4.0800	4.0800	-12.258%	6	14,429	+121.814%
2026-04-13	4.6000	4.6500	4.6000	4.6500	+1.087%	20	14,431	+94.624%
2026-04-10	4.6000	4.6000	4.6000	4.6000	+3.604%	600	14,435	+96.739%
2026-04-09	4.3500	4.4700	4.3500	4.4400	+3.981%	738	14,435	+103.829%
2026-04-08	4.3500	4.3500	4.2700	4.2700	-13.737%	147	13,859	+111.944%
2026-04-07	5.1000	5.1000	4.9500	4.9500	+6.911%	35	13,805	+82.828%
2026-04-06	4.8000	4.8000	4.6300	4.6300	-3.542%	6	13,805	+95.464%
2026-04-01	4.7000	4.8000	4.7000	4.8000	-1.639%	5	13,805	+88.542%
2026-03-31	5.0000	5.0000	4.8100	4.8800	-4.873%	5	13,807	+85.451%
2026-03-30	5.0000	5.1600	5.0000	5.1300	-12.158%	8	13,806	+76.413%
2026-03-27	5.6800	5.8400	5.6000	5.8400	+14.510%	60	13,801	+54.966%
2026-03-25	5.1500	5.1500	5.1000	5.1000	-12.220%	13	13,799	+77.451%
2026-03-24	5.7500	5.8100	5.7500	5.8100	+8.801%	24	13,796	+55.766%
2026-03-23	5.2800	5.3400	5.2800	5.3400	-5.654%	6	13,802	+69.476%
2026-03-20	5.5800	5.6900	5.4400	5.6600	+26.339%	16	13,799	+59.894%
2026-03-19	4.8300	4.8300	4.4800	4.4800	-7.629%	61	13,805	+102.009%
2026-03-18	4.6500	4.8500	4.6500	4.8500	+6.593%	25	13,775	+86.598%
2026-03-17	4.5600	4.6200	4.5400	4.5500	-4.412%	14	13,758	+98.901%
2026-03-16	4.7500	4.9200	4.7300	4.7600	-7.573%	19	13,748	+90.126%
2026-03-13	4.9500	5.1500	4.9500	5.1500	+3.000%	20	13,754	+75.728%
2026-03-12	4.8900	5.0600	4.8500	5.0000	+6.383%	334	13,735	+81.000%
2026-03-11	4.3200	4.7000	4.3000	4.7000	+16.049%	332	13,771	+92.553%
2026-03-10	3.7000	4.0500	3.7000	4.0500	+12.500%	24	13,995	+123.457%
2026-03-09	3.9500	4.0500	3.5800	3.6000	-4.000%	402	13,999	+151.389%
2026-03-06	3.9000	4.1500	3.7500	3.7500	+4.167%	306	13,955	+141.333%
2026-03-05	3.6100	3.6700	3.5700	3.6000	+7.463%	139	13,952	+151.389%
2026-03-04	3.3300	3.3500	3.3200	3.3500	+1.515%	410	13,838	+170.149%
2026-03-03	3.4500	3.4500	3.3000	3.3000	0.000%	120	13,850	+174.242%
2026-03-02	3.1500	3.3000	3.1500	3.3000	+15.789%	448	13,854	+174.242%
2026-02-27	2.8500	2.8500	2.8500	2.8500	-4.682%	3	13,808	+217.544%
2026-02-26	3.0700	3.0800	2.9900	2.9900	-3.548%	68	13,808	+202.676%
2026-02-25	3.2500	3.2500	3.1000	3.1000	-6.061%	38	13,839	+191.935%
2026-02-24	3.3000	3.3500	3.2000	3.3000	-2.077%	228	13,839	+174.242%
2026-02-23	3.3700	3.3700	3.2500	3.3700	-5.602%	112	13,923	+168.546%
2026-02-20	3.6100	3.6100	3.5700	3.5700	+2.000%	111	13,999	+153.501%
2026-02-19	3.5700	3.5700	3.4300	3.5000	-1.685%	24	13,889	+158.571%
2026-02-18	3.5000	3.6000	3.5000	3.5600	+1.714%	16	13,910	+154.213%
2026-02-17	3.5800	3.6000	3.5000	3.5000	-4.891%	129	13,918	+158.571%
2026-02-13	3.7500	3.7600	3.6000	3.6800	-4.416%	104	13,971	+145.924%
2026-02-12	4.1000	4.1000	3.8300	3.8500	-9.624%	147	13,971	+135.065%
2026-02-11	4.2700	4.2700	4.0900	4.2600	+1.671%	267	14,064	+112.441%
2026-02-10	4.2200	4.2400	4.1500	4.1900	-8.913%	77	14,104	+115.990%
2026-02-09	4.9000	4.9000	4.6000	4.6000	-1.919%	1,068	14,064	+96.739%
2026-02-06	4.8000	4.8000	4.6900	4.6900	-2.292%	66	14,144	+92.964%
2026-02-05	4.9000	4.9200	4.7800	4.8000	-7.692%	623	14,163	+88.542%
2026-02-04	5.2000	5.2000	5.2000	5.2000	+2.970%	300	13,925	+74.038%
2026-02-03	5.2000	5.2000	5.0500	5.0500	-1.559%	136	13,971	+79.208%
2026-02-02	5.0500	5.1700	5.0500	5.1300	+4.268%	258	13,988	+76.413%
2026-01-30	4.9700	4.9700	4.9200	4.9200	+3.361%	8	13,876	+83.943%
2026-01-29	4.9800	4.9800	4.7500	4.7600	-0.833%	94	13,879	+90.126%
2026-01-28	4.8500	4.9200	4.8000	4.8000	+5.495%	9	13,814	+88.542%
2026-01-27	4.4500	4.5500	4.4000	4.5500	+4.598%	8	13,811	+98.901%
2026-01-26	4.2500	4.3500	4.2500	4.3500	-4.185%	93	13,808	+108.046%
2026-01-23	4.4500	4.6200	4.4400	4.5400	-0.220%	61	13,799	+99.339%
2026-01-22	4.7500	4.7500	4.5500	4.5500	-8.081%	119	13,794	+98.901%
2026-01-21	5.1500	5.1500	4.9500	4.9500	-1.786%	163	13,834	+82.828%
2026-01-20	4.5500	5.2000	4.5500	5.0400	+17.209%	164	13,987	+79.563%
2026-01-16	4.2000	4.3100	4.1000	4.3000	+5.392%	93	14,036	+110.465%
2026-01-15	4.0200	4.1000	4.0000	4.0800	-0.488%	135	14,036	+121.814%
2026-01-14	4.2800	4.2800	4.0800	4.1000	-8.072%	125	13,991	+120.732%
2026-01-13	4.5000	4.5000	4.4600	4.4600	+1.364%	1,336	14,014	+102.915%
2026-01-12	4.6000	4.6200	4.4000	4.4000	-0.227%	213	13,185	+105.682%
2026-01-09	4.6400	4.6400	4.3500	4.4100	-6.170%	237	13,384	+105.215%
2026-01-08	4.7000	4.7000	4.7000	4.7000	+3.070%	12	13,180	+92.553%
2026-01-07	4.5500	4.5600	4.4200	4.5600	-5.979%	240	13,180	+98.465%
2026-01-06	4.9200	4.9200	4.8500	4.8500	+0.832%	34	13,131	+86.598%
2026-01-05	4.8400	4.8500	4.8000	4.8100	-2.632%	12	13,114	+88.150%
2026-01-02	4.8500	4.9700	4.8000	4.9400	+2.917%	1,274	13,114	+83.198%
2025-12-31	4.4600	4.8000	4.4400	4.8000	+5.960%	120	13,021	+88.542%
2025-12-30	4.5000	4.5300	4.5000	4.5300	+1.342%	17	13,021	+99.779%
2025-12-29	4.3500	4.5200	4.3500	4.4700	-0.667%	27	13,004	+102.461%
2025-12-26	4.4400	4.5700	4.4000	4.5000	+2.273%	57	13,019	+101.111%
2025-12-24	4.6000	4.6000	4.4000	4.4000	-7.757%	16	12,996	+105.682%
2025-12-23	5.0000	5.0300	4.7000	4.7700	-2.053%	306	12,996	+89.727%
2025-12-22	4.7700	4.8700	4.7700	4.8700	-0.612%	590	12,804	+85.832%
2025-12-19	4.8700	4.9000	4.7500	4.9000	+2.725%	936	12,517	+84.694%
2025-12-18	4.7200	4.7700	4.6000	4.7700	-3.636%	585	12,976	+89.727%
2025-12-17	4.8100	4.9500	4.7500	4.9500	+1.020%	103	13,089	+82.828%
2025-12-16	5.1700	5.1700	4.9000	4.9000	-1.010%	1,418	13,170	+84.694%
2025-12-15	5.0500	5.0500	4.9400	4.9500	-3.509%	1,514	12,001	+82.828%
2025-12-12	5.0500	5.2500	5.0500	5.1300	+12.747%	603	11,251	+76.413%
2025-12-11	4.5000	4.6500	4.5000	4.5500	-4.211%	4	11,199	+98.901%
2025-12-10	4.7500	4.9400	4.7500	4.7500	-1.860%	7	11,198	+90.526%
2025-12-09	4.7500	4.9000	4.7000	4.8400	-0.412%	428	11,196	+86.983%
2025-12-08	4.6500	4.9000	4.6500	4.8600	+4.968%	934	11,253	+86.214%
2025-12-05	4.5000	4.6300	4.5000	4.6300	+4.045%	14	11,501	+95.464%
2025-12-04	4.3000	4.4500	4.3000	4.4500	+1.831%	89	11,493	+103.371%
2025-12-03	4.1800	4.3700	4.1800	4.3700	+0.460%	7	11,501	+107.094%
2025-12-02	4.3500	4.5000	4.3300	4.3500	0.000%	208	11,494	+108.046%
2025-12-01	4.3500	4.3500	4.3500	4.3500	+8.750%	1	11,355	+108.046%
2025-11-28	4.0000	4.0000	3.9500	4.0000	-1.235%	20	11,354	+126.250%
2025-11-24	4.0500	4.0500	4.0500	4.0500	-3.571%	30	11,367	+123.457%
2025-11-21	4.3000	4.3900	4.2000	4.2000	-6.040%	32	11,367	+115.476%
2025-11-20	4.4700	4.4800	4.4700	4.4700	-1.758%	4	11,351	+102.461%
2025-11-19	4.6100	4.6200	4.4500	4.5500	0.000%	928	11,349	+98.901%
2025-11-18	4.5000	4.5500	4.5000	4.5500	0.000%	5	11,094	+98.901%
2025-11-17	4.4800	4.5500	4.4200	4.5500	+1.111%	8	11,095	+98.901%
2025-11-14	4.4500	4.5300	4.4000	4.5000	+5.386%	427	11,091	+101.111%
2025-11-13	4.1000	4.2700	4.1000	4.2700	+2.892%	137	10,783	+111.944%
2025-11-11	4.1200	4.1500	4.1000	4.1500	-3.488%	194	10,791	+118.072%
2025-11-10	4.3000	4.3000	4.3000	4.3000	+1.415%	1	10,694	+110.465%
2025-11-07	4.2400	4.2400	4.2400	4.2400	-5.568%	1	10,694	+113.443%
2025-11-05	4.3000	4.5100	4.3000	4.4900	+6.905%	398	10,694	+101.559%
2025-11-04	4.2300	4.2300	4.1800	4.2000	-1.176%	33	10,602	+115.476%
2025-10-31	4.1500	4.2500	4.1500	4.2500	+2.906%	13	10,603	+112.941%
2025-10-30	4.1000	4.1300	4.1000	4.1300	+3.250%	87	10,600	+119.128%
2025-10-29	3.6100	4.0000	3.6100	4.0000	+11.111%	22	10,515	+126.250%
2025-10-28	3.6000	3.6000	3.6000	3.6000	-3.226%	10	10,493	+151.389%
2025-10-27	3.9500	3.9500	3.7200	3.7200	-3.876%	14	10,503	+143.280%
2025-10-24	3.9300	3.9300	3.8700	3.8700	-5.610%	11	10,503	+133.850%
2025-10-23	3.9500	4.1000	3.9200	4.1000	+9.043%	148	10,502	+120.732%
2025-10-22	3.8800	3.8800	3.7600	3.7600	-3.093%	40	10,470	+140.691%
2025-10-21	3.8200	3.8800	3.8000	3.8800	-3.000%	21	10,446	+133.247%
2025-10-20	4.0400	4.0800	4.0000	4.0000	-2.913%	122	10,436	+126.250%
2025-10-17	4.1900	4.3000	4.1200	4.1200	-0.723%	17	10,439	+119.660%
2025-10-16	4.3700	4.3700	4.1500	4.1500	+1.220%	6	10,427	+118.072%
2025-10-15	4.1200	4.2000	4.0500	4.1000	-6.818%	807	10,422	+120.732%
2025-10-14	4.3500	4.4000	4.3500	4.4000	-0.227%	62	11,101	+105.682%
2025-10-13	4.6000	4.6000	4.3900	4.4100	+0.227%	109	11,103	+105.215%
2025-10-10	4.6500	4.6500	4.4000	4.4000	-12.351%	133	11,152	+105.682%
2025-10-09	5.0200	5.0200	5.0200	5.0200	+4.583%	125	11,197	+80.279%
2025-10-08	4.7800	4.8000	4.7800	4.8000	+0.418%	30	11,197	+88.542%
2025-10-07	5.0700	5.0800	4.7800	4.7800	-5.347%	462	11,256	+89.331%
2025-10-06	4.9000	5.1000	4.9000	5.0500	+8.602%	296	11,256	+79.208%
2025-10-03	4.6500	4.6500	4.6500	4.6500	-0.215%	100	11,001	+94.624%
2025-10-02	4.7500	4.7500	4.6600	4.6600	-3.119%	101	10,901	+94.206%
2025-10-01	4.8500	4.8500	4.8100	4.8100	+0.208%	26	10,801	+88.150%
2025-09-30	4.8000	4.8000	4.8000	4.8000	-2.637%	8	10,782	+88.542%
2025-09-29	4.9300	4.9300	4.9300	4.9300	-5.010%	10	10,777	+83.570%
2025-09-26	5.2000	5.2500	5.0200	5.1900	-2.991%	15	10,767	+74.374%
2025-09-25	5.2800	5.3500	5.2800	5.3500	+3.083%	3	10,766	+69.159%
2025-09-24	5.1500	5.1900	5.1200	5.1900	+3.181%	31	10,774	+74.374%
2025-09-23	5.2000	5.2000	5.0300	5.0300	-6.852%	251	10,752	+79.920%
2025-09-22	5.2500	5.4000	5.2500	5.4000	+5.469%	8	10,727	+67.593%
2025-09-19	5.0700	5.2000	5.0700	5.1200	+1.992%	43	10,723	+76.758%
2025-09-18	5.0500	5.1700	5.0000	5.0200	+10.088%	2,278	10,684	+80.279%
2025-09-17	4.5200	4.5600	4.4000	4.5600	-1.724%	540	10,596	+98.465%
2025-09-16	4.6400	4.6400	4.6400	4.6400	-1.486%	25	10,595	+95.043%
2025-09-15	4.7000	4.7100	4.6100	4.7100	-1.875%	1,080	10,608	+92.144%
2025-09-12	4.9000	4.9000	4.7800	4.8000	+4.121%	5	9,606	+88.542%
2025-09-11	4.8000	4.8000	4.5700	4.6100	-5.918%	69	9,604	+96.312%
2025-09-10	5.1000	5.1200	4.8400	4.9000	-4.297%	144	9,622	+84.694%
2025-09-09	5.1300	5.2700	5.0500	5.1200	+0.392%	33	9,627	+76.758%
2025-09-08	5.4000	5.4000	5.1000	5.1000	-8.929%	53	9,629	+77.451%
2025-09-05	5.8000	5.8000	5.6000	5.6000	-12.088%	30	9,647	+61.607%
2025-09-04	6.3400	6.5900	6.3400	6.3700	-3.044%	37	9,656	+42.072%
2025-09-03	6.5700	6.5700	6.5700	6.5700	-8.112%	1	9,653	+37.747%
2025-09-02	6.9800	7.1500	6.9800	7.1500	+7.357%	24	9,654	+26.573%
2025-08-29	6.7000	6.7000	6.6600	6.6600	+4.063%	3	9,649	+35.886%
2025-08-28	6.5000	6.5000	6.4000	6.4000	-3.904%	125	9,649	+41.406%
2025-08-27	6.9500	6.9500	6.6600	6.6600	0.000%	13	9,649	+35.886%
2025-08-26	6.8500	6.8600	6.5300	6.6600	+1.679%	58	9,637	+35.886%
2025-08-25	6.6000	6.6000	6.5500	6.5500	+1.550%	11	9,636	+38.168%
2025-08-22	6.4500	6.4500	6.4500	6.4500	-5.147%	2	9,625	+40.310%
2025-08-21	6.9500	6.9600	6.8000	6.8000	+3.817%	20	9,623	+33.088%
2025-08-20	6.5500	6.5500	6.5500	6.5500	-2.963%	9	9,623	+38.168%
2025-08-19	6.7500	6.7500	6.7500	6.7500	-2.174%	1	9,614	+34.074%
2025-08-18	6.9000	6.9000	6.9000	6.9000	+1.322%	200	9,613	+31.159%
2025-08-15	6.6200	6.8100	6.5900	6.8100	+7.244%	229	9,613	+32.893%
2025-08-14	6.3500	6.4000	6.2000	6.3500	+2.419%	122	9,511	+42.520%
2025-08-13	6.2200	6.3500	5.9800	6.2000	-5.344%	253	9,416	+45.968%
2025-08-12	6.5500	6.5500	6.5500	6.5500	+2.025%	5	9,390	+38.168%
2025-08-08	6.3000	7.3300	6.2600	6.4200	+4.052%	737	9,385	+40.966%
2025-08-07	6.0400	6.1700	5.9600	6.1700	+0.325%	11	9,330	+46.677%
2025-08-06	6.0300	6.2500	6.0200	6.1500	+3.710%	68	9,326	+47.154%
2025-08-05	6.1400	6.1600	5.8000	5.9300	-4.355%	48	9,304	+52.614%
2025-08-04	6.2000	6.9200	6.1000	6.2000	-0.161%	6	9,280	+45.968%
2025-08-01	6.3000	6.3000	6.1500	6.2100	-6.051%	1,227	9,278	+45.733%
2025-07-31	6.5500	6.6100	6.5500	6.6100	-1.637%	11	9,257	+36.914%
2025-07-30	6.7200	6.7200	6.7200	6.7200	+0.901%	39	9,257	+34.673%
2025-07-29	6.8300	6.8300	6.6600	6.6600	-6.197%	53	9,218	+35.886%
2025-07-28	7.1800	7.1800	7.0500	7.1000	+1.140%	402	9,261	+27.465%
2025-07-25	6.9800	7.0200	6.9600	7.0200	-3.172%	13	9,263	+28.917%
2025-07-24	7.1100	7.2500	7.1100	7.2500	+0.694%	102	9,275	+24.828%
2025-07-23	7.1600	7.2300	7.1600	7.2000	-4.382%	47	9,277	+25.694%
2025-07-18	7.5000	7.5300	7.5000	7.5300	-0.660%	11	9,274	+20.186%
2025-07-17	7.5800	7.5800	7.5800	7.5800	-5.131%	30	9,283	+19.393%
2025-07-16	7.4000	8.3000	7.4000	7.9900	+2.831%	413	9,313	+13.267%
2025-07-15	7.6500	7.7700	7.6500	7.7700	+3.600%	12	9,288	+16.474%
2025-07-14	7.5000	7.5000	7.5000	7.5000	+3.022%	2	9,276	+20.667%
2025-07-11	7.1000	7.2800	7.1000	7.2800	+9.474%	5	9,274	+24.313%
2025-07-10	6.6500	6.6500	6.6500	6.6500	-1.773%	20	9,273	+36.090%
2025-07-09	6.8000	6.8000	6.6900	6.7700	-7.640%	27	9,293	+33.678%
2025-07-08	7.5100	7.5100	7.3300	7.3300	+1.103%	563	9,296	+23.465%
2025-07-07	7.0200	7.2700	7.0200	7.2500	+7.407%	15	9,280	+24.828%
2025-07-03	6.8100	6.8100	6.7200	6.7500	-0.735%	3	9,275	+34.074%
2025-07-02	6.7000	6.8500	6.7000	6.8000	+5.754%	11	9,275	+33.088%
2025-07-01	6.5000	6.6000	6.4300	6.4300	-1.229%	36	9,271	+40.747%
2025-06-30	6.6700	6.7700	6.5000	6.5100	-5.652%	14	9,245	+39.017%
2025-06-27	6.7000	6.9000	6.6000	6.9000	+2.985%	43	9,238	+31.159%
2025-06-26	6.8000	7.0000	6.7000	6.7000	-4.965%	406	9,220	+35.075%
2025-06-25	7.0500	7.0500	7.0500	7.0500	+2.174%	1	8,899	+28.369%
2025-06-24	7.0600	7.0900	6.8800	6.9000	-4.828%	45	8,899	+31.159%
2025-06-23	7.1700	7.2500	6.0900	7.2500	-1.361%	253	8,919	+24.828%
2025-06-20	7.7500	7.8000	7.3500	7.3500	-2.000%	94	8,920	+23.129%
2025-06-18	7.4800	7.5000	7.4500	7.5000	-1.316%	15	8,929	+20.667%
2025-06-17	7.6000	7.6000	7.6000	7.6000	-6.404%	2	8,929	+19.079%
2025-06-16	7.7000	8.1200	7.7000	8.1200	+3.704%	2	8,931	+11.453%
2025-06-13	7.4500	7.8300	7.4500	7.8300	+8.299%	54	8,932	+15.581%
2025-06-12	7.5900	7.5900	7.2300	7.2300	-5.490%	273	8,915	+25.173%
2025-06-11	7.6500	7.6500	7.6500	7.6500	-6.593%	2	8,673	+18.301%
2025-06-10	8.1900	8.1900	8.1900	8.1900	+1.236%	1	8,671	+10.501%
2025-06-09	8.3800	8.4000	8.0900	8.0900	-1.939%	364	8,671	+11.867%
2025-06-06	8.1000	8.2500	8.0500	8.2500	+5.096%	14	8,498	+9.697%
2025-06-05	7.7500	7.8800	7.7500	7.8500	0.000%	66	8,495	+15.287%
2025-06-04	7.8600	7.8600	7.8500	7.8500	-4.034%	2	8,476	+15.287%
2025-06-03	8.1800	8.1800	8.1800	8.1800	+0.368%	1	8,474	+10.636%
2025-05-30	8.0400	8.1500	8.0400	8.1500	-0.972%	80	8,473	+11.043%
2025-05-29	8.3000	8.3500	8.1500	8.2300	-3.967%	7	8,445	+9.964%
2025-05-28	8.5700	8.5700	8.5700	8.5700	+3.378%	1	8,448	+5.601%
2025-05-27	8.3700	8.3800	8.2800	8.2900	-6.854%	61	8,447	+9.168%
2025-05-23	8.9000	8.9000	8.9000	8.9000	-2.198%	6	8,423	+1.685%
2025-05-22	9.6800	9.6800	9.1000	9.1000	-1.622%	8	8,423	-0.549%
2025-05-21	8.7000	9.2500	8.7000	9.2500	+10.382%	13	8,419	-2.162%
2025-05-20	8.5200	8.5200	8.3600	8.3800	+2.822%	5	8,417	+7.995%
2025-05-19	8.4000	8.4000	8.1500	8.1500	+3.822%	57	8,413	+11.043%
2025-05-16	7.7000	7.8800	7.7000	7.8500	-2.605%	54	8,462	+15.287%
2025-05-15	8.3500	8.6300	8.0600	8.0600	-5.176%	68	8,462	+12.283%
2025-05-14	8.1700	8.5000	8.1700	8.5000	+4.294%	176	8,463	+6.471%
2025-05-13	8.1500	8.2000	8.1200	8.1500	+3.954%	31	8,301	+11.043%
2025-05-12	7.8000	7.8500	7.7500	7.8400	+0.384%	1,139	8,300	+15.434%
2025-05-09	7.8100	7.8100	7.8100	7.8100	+1.429%	2	8,285	+15.877%
2025-05-08	7.6000	7.7300	7.6000	7.7000	+3.079%	46	8,284	+17.532%
2025-05-07	7.5500	7.5500	7.4700	7.4700	-6.391%	5	8,239	+21.151%
2025-05-06	8.0300	8.0500	7.9800	7.9800	-0.250%	17	8,244	+13.409%
2025-05-05	7.8400	8.0000	7.6800	8.0000	+5.820%	36	8,227	+13.125%
2025-05-02	7.4000	7.6000	7.4000	7.5600	+3.562%	160	8,209	+19.709%
2025-05-01	7.2600	7.4000	7.2600	7.3000	+5.339%	65	8,135	+23.973%
2025-04-30	6.9800	7.0600	6.9200	6.9300	+2.363%	5	8,076	+30.592%
2025-04-29	6.8400	7.0000	6.7700	6.7700	-5.315%	6	8,074	+33.678%
2025-04-28	7.3100	7.3100	7.1500	7.1500	-4.027%	33	8,079	+26.573%
2025-04-25	7.5000	7.5000	7.3000	7.4500	-7.223%	26	8,080	+21.477%
2025-04-24	8.0300	8.0300	8.0300	8.0300	-4.291%	25	8,072	+12.702%
2025-04-23	7.7200	8.3900	7.7200	8.3900	-4.659%	39	8,072	+7.867%
2025-04-22	8.8500	8.8500	8.5900	8.8000	-3.825%	32	8,040	+2.841%
2025-04-21	9.1000	9.2000	9.0500	9.1500	+9.581%	620	8,042	-1.093%
2025-04-17	8.3500	8.3500	8.3500	8.3500	+3.086%	2	7,457	+8.383%
2025-04-15	8.5000	8.5000	8.1000	8.1000	-4.818%	4	7,457	+11.728%
2025-04-14	8.2000	8.5400	8.2000	8.5100	-8.495%	57	7,454	+6.345%
2025-04-11	9.3500	9.9500	9.3000	9.3000	+5.802%	1,900	7,409	-2.688%
2025-04-10	8.3300	8.7900	8.3300	8.7900	+17.987%	300	7,288	+2.958%
2025-04-09	8.8300	9.2500	7.4500	7.4500	-5.096%	52	7,286	+21.477%
2025-04-08	7.0000	7.8700	6.7500	7.8500	+16.296%	85	7,279	+15.287%
2025-04-07	6.0300	7.0500	6.0000	6.7500	+31.068%	360	7,216	+34.074%
2025-04-04	5.0500	5.3200	5.0500	5.1500	-6.364%	70	7,571	+75.728%
2025-04-03	5.3500	5.5000	5.3400	5.5000	-4.844%	23	7,593	+64.545%
2025-04-02	5.4200	5.7800	5.4200	5.7800	+4.144%	6	7,596	+56.574%
2025-04-01	5.7300	5.7300	5.5500	5.5500	-5.128%	8	7,594	+63.063%
2025-03-31	6.4500	6.4500	5.8500	5.8500	-14.847%	56	7,590	+54.701%
2025-03-27	6.9700	6.9700	6.8700	6.8700	+3.308%	3	7,596	+31.732%
2025-03-26	6.7200	6.7500	6.6500	6.6500	+3.744%	765	7,597	+36.090%
2025-03-25	6.4000	6.4400	6.4000	6.4100	+0.945%	72	7,483	+41.186%
2025-03-24	6.4000	6.4000	6.2000	6.3500	+3.252%	36	7,550	+42.520%
2025-03-17	6.1000	6.1500	6.1000	6.1500	+0.985%	50	7,544	+47.154%
2025-03-10	6.0900	6.0900	6.0900	6.0900	-4.245%	1	7,554	+48.604%
2025-03-07	6.2500	6.5000	6.2500	6.3600	-3.782%	254	7,554	+42.296%
2025-03-06	6.6100	6.6100	6.6100	6.6100	+8.361%	8	7,423	+36.914%
2025-03-05	6.0000	6.1000	6.0000	6.1000	+1.498%	100	7,423	+48.361%
2025-03-04	5.6400	6.0100	5.6400	6.0100	+12.336%	5	7,323	+50.582%
2025-03-03	5.7000	5.7000	5.3500	5.3500	-6.957%	59	7,323	+69.159%
2025-02-28	5.9000	5.9000	5.7400	5.7500	-4.167%	56	7,365	+57.391%
2025-02-27	5.9000	6.0000	5.9000	6.0000	+3.448%	4	7,363	+50.833%
2025-02-26	5.9000	5.9000	5.8000	5.8000	-3.333%	2	7,361	+56.034%
2025-02-25	6.0500	6.1000	5.9600	6.0000	-8.397%	33	7,362	+50.833%
2025-02-24	6.5500	6.5500	6.3400	6.5500	-5.755%	15	7,380	+38.168%
2025-02-21	6.9500	6.9500	6.9500	6.9500	-3.203%	20	7,372	+30.216%
2025-02-20	7.1500	7.1800	7.1500	7.1800	-1.102%	3	7,381	+26.045%
2025-02-19	7.3500	7.4800	7.2000	7.2600	-0.548%	215	7,381	+24.656%
2025-02-18	7.0000	7.3000	7.0000	7.3000	+8.955%	606	7,366	+23.973%
2025-02-14	6.6800	6.7200	6.6000	6.7000	-5.233%	412	6,819	+35.075%
2025-02-13	7.1900	7.2200	7.0400	7.0700	-5.101%	33	6,800	+28.006%
2025-02-12	7.4900	7.7600	7.4000	7.4500	+7.194%	63	6,800	+21.477%
2025-02-11	6.9500	6.9500	6.9500	6.9500	+2.206%	1	6,804	+30.216%
2025-02-10	6.6700	6.8000	6.6700	6.8000	+2.719%	9	6,803	+33.088%
2025-02-07	6.6400	6.6400	6.6200	6.6200	+5.079%	4	6,803	+36.707%
2025-02-06	6.1600	6.3000	6.1600	6.3000	+2.439%	8	6,804	+43.651%
2025-02-05	6.2600	6.3000	6.1500	6.1500	-7.519%	175	6,810	+47.154%