Dark

TLT20270115P90
TLT Jan 15 2027 90.00 Put (TLT270115P00090000)
option OPRA

EOD

Aug 5, 2026

7.54-3.333%(-0.26)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.7000	7.7000	7.5400	7.5400	-3.333%	11	67,128	0.000%
2026-08-04	7.9300	7.9300	7.7900	7.8000	-6.024%	29	67,148	-3.333%
2026-08-03	8.3000	8.3000	8.2100	8.3000	-2.924%	23	67,156	-9.157%
2026-07-31	8.4500	8.8500	8.4500	8.5500	+5.296%	116	67,162	-11.813%
2026-07-30	7.9700	8.2000	7.9700	8.1200	+1.500%	53	67,174	-7.143%
2026-07-29	7.5000	8.0500	7.5000	8.0000	+15.942%	156	67,159	-5.750%
2026-07-28	6.9000	6.9000	6.9000	6.9000	-4.033%	4	67,223	+9.275%
2026-07-27	7.2500	7.2500	7.1500	7.1900	-1.372%	74	67,227	+4.868%
2026-07-24	7.3800	7.5000	7.2800	7.2900	-5.447%	144	67,237	+3.429%
2026-07-23	7.7600	7.8000	7.7100	7.7100	+3.490%	1,048	67,216	-2.205%
2026-07-22	7.2500	7.4800	7.2200	7.4500	+4.196%	3,275	66,172	+1.208%
2026-07-21	7.2000	7.2000	7.1500	7.1500	+2.878%	3	63,159	+5.455%
2026-07-20	6.9500	6.9500	6.9500	6.9500	+6.923%	4	63,160	+8.489%
2026-07-17	6.5000	6.5000	6.5000	6.5000	-7.143%	5	63,160	+16.000%
2026-07-16	7.0000	7.0000	7.0000	7.0000	+5.900%	5	63,165	+7.714%
2026-07-15	6.6000	6.6100	6.6000	6.6100	-2.219%	71	63,160	+14.070%
2026-07-14	6.6300	6.7600	6.6300	6.7600	-1.314%	22	63,160	+11.538%
2026-07-13	6.7000	6.8500	6.7000	6.8500	+1.481%	2,203	63,143	+10.073%
2026-07-08	6.4800	6.7500	6.4600	6.7500	+7.143%	1,479	61,129	+11.704%
2026-07-07	5.8700	6.3000	5.8600	6.3000	+12.100%	2,392	59,701	+19.683%
2026-07-06	5.5500	5.7200	5.5500	5.6200	+1.812%	1,607	57,379	+34.164%
2026-07-02	5.5300	5.6000	5.5000	5.5200	+1.657%	69	55,771	+36.594%
2026-07-01	5.3400	5.4300	5.3000	5.4300	+5.848%	6	55,771	+38.858%
2026-06-30	4.5000	5.1300	4.4500	5.1300	+19.302%	49	55,782	+46.979%
2026-06-29	4.3000	4.3300	4.2900	4.3000	-2.050%	42	55,780	+75.349%
2026-06-26	4.5000	4.5000	4.3500	4.3900	-0.679%	5,017	55,796	+71.754%
2026-06-25	4.2800	4.4500	4.1800	4.4200	-0.674%	942	50,970	+70.588%
2026-06-24	4.5500	4.5500	4.3900	4.4500	-16.038%	1,082	51,549	+69.438%
2026-06-23	5.2500	5.3000	5.1400	5.3000	-2.214%	20	52,069	+42.264%
2026-06-22	5.2000	5.4200	5.1900	5.4200	+10.163%	77	52,074	+39.114%
2026-06-18	4.7000	4.9200	4.7000	4.9200	-6.286%	13	52,094	+53.252%
2026-06-17	5.1200	5.2500	5.1200	5.2500	+0.962%	9	52,094	+43.619%
2026-06-16	5.5200	5.5200	5.2000	5.2000	-8.127%	16	52,094	+45.000%
2026-06-15	5.4700	5.6600	5.4700	5.6600	+1.982%	17	52,099	+33.216%
2026-06-11	6.1000	6.1000	5.5200	5.5500	-13.281%	68	52,099	+35.856%
2026-06-10	6.4000	6.4000	6.4000	6.4000	+2.894%	1	52,095	+17.813%
2026-06-09	6.3500	6.3500	6.1800	6.2200	-5.038%	93	52,117	+21.222%
2026-06-08	6.3900	6.5500	6.3900	6.5500	+4.800%	61	52,135	+15.115%
2026-06-05	6.1500	6.2500	6.1500	6.2500	+7.759%	32	52,115	+20.640%
2026-06-04	5.8500	5.8500	5.7100	5.8000	-3.974%	39	52,165	+30.000%
2026-06-03	6.0000	6.0400	5.9700	6.0400	+5.410%	29	52,160	+24.834%
2026-06-02	5.7100	5.7500	5.6900	5.7300	-5.601%	87	52,147	+31.588%
2026-06-01	6.3500	6.3500	6.0500	6.0700	+0.663%	10	52,126	+24.217%
2026-05-29	5.8600	6.0300	5.8000	6.0300	-1.148%	161	52,128	+25.041%
2026-05-28	6.2700	6.3000	6.1000	6.1000	-3.937%	28	52,276	+23.607%
2026-05-27	6.2000	6.3500	6.2000	6.3500	-4.079%	3	52,281	+18.740%
2026-05-26	6.5500	6.6200	6.5500	6.6200	-4.748%	26	52,280	+13.897%
2026-05-22	7.1500	7.2100	6.9500	6.9500	-5.055%	61	52,291	+8.489%
2026-05-21	7.8400	7.8400	7.3200	7.3200	-4.687%	16	52,326	+3.005%
2026-05-20	8.2500	8.2500	7.4900	7.6800	-7.022%	9	52,326	-1.823%
2026-05-19	8.3500	8.4600	8.1600	8.2600	+3.250%	18	52,330	-8.717%
2026-05-18	7.7900	8.0000	7.7900	8.0000	+3.359%	21	52,330	-5.750%
2026-05-15	7.4500	7.7500	7.4400	7.7400	+19.077%	144	52,330	-2.584%
2026-05-14	6.3500	6.5000	6.2700	6.5000	-3.561%	75	52,212	+16.000%
2026-05-13	6.6300	6.7500	6.6300	6.7400	+2.901%	2,057	52,257	+11.869%
2026-05-12	6.4000	6.5500	6.4000	6.5500	+7.377%	32	52,257	+15.115%
2026-05-11	5.9200	6.1000	5.9200	6.1000	+6.087%	67	52,257	+23.607%
2026-05-08	5.7500	5.7500	5.7500	5.7500	-5.272%	2	51,337	+31.130%
2026-05-07	5.6800	6.1000	5.6800	6.0700	+4.475%	257	51,419	+24.217%
2026-05-06	5.9500	5.9500	5.8000	5.8100	-9.219%	80	51,502	+29.776%
2026-05-05	6.3500	6.4000	6.3500	6.4000	-4.478%	4	51,575	+17.813%
2026-05-04	6.3400	6.7000	6.3400	6.7000	+9.656%	1,884	51,575	+12.537%
2026-05-01	6.0900	6.1100	6.0900	6.1100	-6.000%	5	50,584	+23.404%
2026-04-30	6.2600	6.5000	6.2100	6.5000	+3.175%	27	50,584	+16.000%
2026-04-29	6.2000	6.3800	6.1700	6.3000	+7.692%	2,128	50,561	+19.683%
2026-04-28	6.0000	6.0200	5.8500	5.8500	0.000%	105	48,524	+28.889%
2026-04-27	5.8500	5.8500	5.8500	5.8500	+3.540%	1	48,531	+28.889%
2026-04-24	5.9000	5.9000	5.6500	5.6500	-0.353%	45	48,530	+33.451%
2026-04-23	5.6700	5.6700	5.6700	5.6700	+3.091%	10	48,540	+32.981%
2026-04-22	5.4400	5.5200	5.4200	5.5000	-0.901%	33	48,540	+37.091%
2026-04-21	5.4000	5.6500	5.4000	5.5500	+1.835%	30	48,539	+35.856%
2026-04-20	5.4100	5.4500	5.4100	5.4500	+0.554%	5	48,539	+38.349%
2026-04-17	5.4600	5.4600	5.3300	5.4200	-7.509%	53	48,540	+39.114%
2026-04-16	5.6600	5.9000	5.6600	5.8600	+5.586%	14	48,550	+28.669%
2026-04-15	5.5500	5.5500	5.5500	5.5500	+5.714%	2	48,539	+35.856%
2026-04-14	5.3200	5.3200	5.2500	5.2500	-6.082%	4	48,539	+43.619%
2026-04-13	5.7000	5.7000	5.5700	5.5900	-2.273%	5	48,539	+34.884%
2026-04-09	5.8500	5.8500	5.5000	5.7200	+3.063%	32	48,542	+31.818%
2026-04-08	5.4500	5.6400	5.4500	5.5500	-12.598%	54	48,574	+35.856%
2026-04-07	6.1200	6.4000	6.1200	6.3500	+8.547%	15	48,599	+18.740%
2026-04-06	5.8500	5.8500	5.8500	5.8500	-1.015%	1	48,591	+28.889%
2026-04-02	5.9100	5.9100	5.9100	5.9100	-3.746%	28	48,594	+27.580%
2026-04-01	6.1000	6.2000	5.8900	6.1400	+2.333%	2,578	48,594	+22.801%
2026-03-31	6.1700	6.2700	6.0000	6.0000	-5.512%	38	46,146	+25.667%
2026-03-30	6.2500	6.3500	6.2200	6.3500	-10.437%	40	46,166	+18.740%
2026-03-27	7.1600	7.1600	6.8400	7.0900	+6.617%	846	46,201	+6.347%
2026-03-26	6.6500	6.6500	6.6500	6.6500	+5.388%	6	45,585	+13.383%
2026-03-25	6.4500	6.4500	6.2200	6.3100	-7.342%	41	45,591	+19.493%
2026-03-24	6.9600	7.0300	6.7000	6.8100	+5.418%	273	45,582	+10.720%
2026-03-23	6.3500	6.6500	6.3500	6.4600	-7.714%	219	45,732	+16.718%
2026-03-20	6.2700	7.0100	6.2700	7.0000	+23.457%	398	45,543	+7.714%
2026-03-19	5.8200	5.8200	5.6700	5.6700	-4.706%	166	45,808	+32.981%
2026-03-18	5.8600	6.0500	5.7500	5.9500	+4.386%	558	45,970	+26.723%
2026-03-17	5.7700	5.8000	5.6500	5.7000	-2.230%	503	46,340	+32.281%
2026-03-16	6.0200	6.0200	5.8300	5.8300	-9.612%	8	46,282	+29.331%
2026-03-13	6.0500	6.4500	6.0500	6.4500	+5.392%	830	46,290	+16.899%
2026-03-12	6.1000	6.1700	6.0900	6.1200	+2.000%	1,428	45,727	+23.203%
2026-03-11	5.4700	6.0000	5.3900	6.0000	+17.647%	843	44,505	+25.667%
2026-03-10	4.7500	5.1000	4.7100	5.1000	+8.280%	42	43,912	+47.843%
2026-03-09	5.0500	5.0500	4.7100	4.7100	-3.681%	270	43,877	+60.085%
2026-03-06	5.0000	5.2700	4.8000	4.8900	+4.043%	396	43,766	+54.192%
2026-03-05	4.7000	4.7100	4.6500	4.7000	+8.046%	34	43,536	+60.426%
2026-03-04	4.3500	4.3500	4.2500	4.3500	+3.081%	275	43,538	+73.333%
2026-03-02	4.1200	4.2700	4.1100	4.2200	+11.053%	1,714	43,278	+78.673%
2026-02-27	3.8000	3.8900	3.8000	3.8000	-5.000%	1,269	43,566	+98.421%
2026-02-26	4.0800	4.0800	4.0000	4.0000	-5.437%	29	44,255	+88.500%
2026-02-25	4.2300	4.2300	4.2300	4.2300	-0.471%	5	44,249	+78.251%
2026-02-24	4.2700	4.2700	4.2200	4.2500	-3.189%	25	44,249	+77.412%
2026-02-23	4.4000	4.4000	4.2300	4.3900	-3.728%	1,909	43,506	+71.754%
2026-02-20	4.6200	4.6600	4.5600	4.5600	+2.472%	19	42,436	+65.351%
2026-02-19	4.6000	4.6000	4.4500	4.4500	-3.888%	15	42,439	+69.438%
2026-02-18	4.4700	4.6300	4.4700	4.6300	+3.812%	6	42,435	+62.851%
2026-02-17	4.5500	4.5500	4.4600	4.4600	-3.879%	5,069	42,431	+69.058%
2026-02-13	4.7500	4.8000	4.6200	4.6400	-6.263%	66	41,952	+62.500%
2026-02-12	5.1500	5.1600	4.9000	4.9500	-7.993%	778	41,952	+52.323%
2026-02-11	5.4000	5.4000	5.2200	5.3800	+2.476%	175	42,492	+40.149%
2026-02-10	5.4100	5.4100	5.2400	5.2500	-10.256%	230	42,338	+43.619%
2026-02-09	6.0900	6.0900	5.8500	5.8500	0.000%	56	42,299	+28.889%
2026-02-06	5.9500	6.0200	5.8500	5.8500	-1.681%	5,041	47,308	+28.889%
2026-02-05	6.2700	6.2700	5.9500	5.9500	-6.886%	1,422	42,324	+26.723%
2026-02-04	6.4000	6.5000	6.3800	6.3900	+1.429%	2,420	42,790	+17.997%
2026-02-03	6.5000	6.5000	6.3000	6.3000	+2.273%	12	42,403	+19.683%
2026-02-02	6.2000	6.3500	6.1600	6.1600	-0.645%	91	42,392	+22.403%
2026-01-30	6.1300	6.2000	6.1000	6.2000	+1.639%	841	42,302	+21.613%
2026-01-29	6.2500	6.2500	6.1000	6.1000	+0.329%	14	41,528	+23.607%
2026-01-28	5.9800	6.0800	5.9800	6.0800	+8.571%	23	41,528	+24.013%
2026-01-27	5.5400	5.6000	5.4900	5.6000	+2.190%	155	41,508	+34.643%
2026-01-26	5.4500	5.4800	5.3500	5.4800	-2.317%	254	41,354	+37.591%
2026-01-23	5.6500	5.6500	5.5900	5.6100	-3.774%	77	41,250	+34.403%
2026-01-22	5.8800	6.0300	5.8000	5.8300	-5.511%	5,464	40,509	+29.331%
2026-01-21	6.4500	6.4500	6.1700	6.1700	-3.443%	18	36,016	+22.204%
2026-01-20	6.4000	6.4500	6.1600	6.3900	+19.439%	252	36,018	+17.997%
2026-01-16	5.3800	5.3900	5.2000	5.3500	+4.086%	90	35,944	+40.935%
2026-01-15	5.1000	5.1400	5.0800	5.1400	-0.963%	37	35,944	+46.693%
2026-01-14	5.4000	5.4000	5.1900	5.1900	-7.156%	52	35,939	+45.279%
2026-01-13	5.5900	5.6100	5.5000	5.5900	+1.268%	165	35,984	+34.884%
2026-01-12	5.7300	5.7300	5.4900	5.5200	0.000%	52	36,063	+36.594%
2026-01-09	5.9700	5.9700	5.5000	5.5200	-6.599%	232	36,060	+36.594%
2026-01-08	5.9100	5.9100	5.9100	5.9100	+4.787%	5	36,259	+27.580%
2026-01-07	5.7300	5.7300	5.5500	5.6400	-6.000%	17	36,260	+33.688%
2026-01-06	6.0300	6.1500	5.9700	6.0000	+1.695%	17	36,245	+25.667%
2026-01-05	6.0000	6.0000	5.8500	5.9000	-3.279%	118	36,233	+27.797%
2026-01-02	6.0000	6.1000	5.9600	6.1000	+1.667%	392	36,182	+23.607%
2025-12-31	5.6500	6.0000	5.4300	6.0000	+7.143%	50	35,807	+25.667%
2025-12-30	5.6000	5.6500	5.4000	5.6000	+1.818%	724	35,807	+34.643%
2025-12-29	5.5500	5.6300	5.4300	5.5000	-3.509%	180	35,096	+37.091%
2025-12-26	5.4000	5.7300	5.4000	5.7000	+2.703%	27	34,978	+32.281%
2025-12-24	5.6500	5.8000	5.5200	5.5500	-9.314%	38	34,958	+35.856%
2025-12-23	6.1500	6.1500	6.1200	6.1200	+1.157%	4	34,958	+23.203%
2025-12-22	6.2000	6.2000	5.9000	6.0500	+2.891%	19	34,957	+24.628%
2025-12-19	6.0000	6.0000	5.8800	5.8800	+3.704%	44	34,952	+28.231%
2025-12-18	5.7500	5.7500	5.6700	5.6700	-6.743%	812	34,932	+32.981%
2025-12-17	5.9000	6.0800	5.9000	6.0800	-0.491%	9	34,288	+24.013%
2025-12-16	6.2500	6.2500	6.1000	6.1100	+0.992%	206	34,286	+23.404%
2025-12-15	6.0500	6.0500	6.0500	6.0500	-3.968%	2	34,484	+24.628%
2025-12-12	6.3000	6.3500	6.2000	6.3000	+7.877%	3,452	34,483	+19.683%
2025-12-11	5.5800	5.8400	5.5500	5.8400	-0.171%	18	33,822	+29.110%
2025-12-10	5.8500	5.8500	5.8500	5.8500	-2.500%	3	33,818	+28.889%
2025-12-09	5.7500	6.0000	5.7500	6.0000	+0.671%	1,161	33,821	+25.667%
2025-12-08	5.9000	6.0300	5.9000	5.9600	+4.561%	1,102	33,509	+26.510%
2025-12-05	5.5700	5.7500	5.5300	5.7000	+2.703%	1,234	32,802	+32.281%
2025-12-04	5.5000	5.5500	5.4600	5.5500	+5.114%	640	32,016	+35.856%
2025-12-03	5.2900	5.4000	5.2800	5.2800	-2.403%	205	31,583	+42.803%
2025-12-02	5.5400	5.5400	5.3900	5.4100	-0.551%	1,300	31,390	+39.372%
2025-12-01	5.3000	5.4900	5.3000	5.4400	+11.247%	1,270	30,331	+38.603%
2025-11-28	4.8500	4.9200	4.7200	4.8900	+4.487%	17	29,154	+54.192%
2025-11-26	4.8700	5.0000	4.6700	4.6800	-3.901%	110	29,093	+61.111%
2025-11-25	4.7800	4.8700	4.7600	4.8700	-3.564%	10	29,093	+54.825%
2025-11-24	5.0800	5.0800	5.0500	5.0500	-6.308%	11	29,085	+49.307%
2025-11-21	5.3900	5.3900	5.3900	5.3900	-1.463%	1	29,080	+39.889%
2025-11-20	5.5500	5.6000	5.4300	5.4700	-4.035%	125	29,080	+37.843%
2025-11-19	5.7000	5.7500	5.7000	5.7000	+0.707%	81	29,035	+32.281%
2025-11-18	5.5000	5.6800	5.4900	5.6600	+3.473%	1,306	29,034	+33.216%
2025-11-17	5.5300	5.5300	5.4400	5.4700	-0.545%	7	28,338	+37.843%
2025-11-14	5.2000	5.5700	5.2000	5.5000	+6.796%	887	28,343	+37.091%
2025-11-13	5.1800	5.1800	5.1400	5.1500	+3.000%	1,101	28,226	+46.408%
2025-11-12	5.1000	5.1000	4.9700	5.0000	-3.101%	33	28,391	+50.800%
2025-11-11	5.1000	5.1600	5.0500	5.1600	-2.642%	191	28,383	+46.124%
2025-11-07	5.3200	5.3200	5.2500	5.3000	+0.569%	13	28,370	+42.264%
2025-11-06	5.2600	5.2700	5.2000	5.2700	-5.045%	64	28,369	+43.074%
2025-11-05	5.3500	5.6200	5.3400	5.5500	+6.731%	4,245	28,525	+35.856%
2025-11-04	5.2300	5.2300	5.2000	5.2000	-1.887%	8	26,241	+45.000%
2025-11-03	5.3500	5.4700	5.2100	5.3000	+1.923%	1,350	26,822	+42.264%
2025-10-31	5.1500	5.2000	5.1000	5.2000	+1.761%	80	26,822	+45.000%
2025-10-30	5.1000	5.2000	4.9500	5.1100	+2.610%	1,093	26,895	+47.554%
2025-10-29	4.6000	4.9900	4.5400	4.9800	+11.409%	660	26,150	+51.406%
2025-10-28	4.6000	4.6000	4.4500	4.4700	-2.826%	169	25,718	+68.680%
2025-10-27	4.9500	4.9600	4.6000	4.6000	-4.762%	40	25,739	+63.913%
2025-10-24	5.0000	5.0000	4.8300	4.8300	-3.400%	242	25,739	+56.108%
2025-10-23	4.9000	5.0000	4.9000	5.0000	+5.708%	23	25,785	+50.800%
2025-10-22	4.8000	4.8400	4.6600	4.7300	-1.458%	18	25,762	+59.408%
2025-10-21	4.8000	4.9000	4.7200	4.8000	-3.421%	1,864	25,754	+57.083%
2025-10-20	5.0500	5.0500	4.9700	4.9700	-3.495%	104	26,476	+51.710%
2025-10-17	5.1900	5.2700	5.1400	5.1500	+0.586%	167	26,464	+46.408%
2025-10-16	5.3200	5.3200	5.0500	5.1200	-4.120%	201	26,462	+47.266%
2025-10-15	5.2000	5.4500	5.1500	5.3400	+1.136%	296	26,341	+41.199%
2025-10-14	5.3200	5.4500	5.2300	5.2800	-1.124%	5,079	26,109	+42.803%
2025-10-13	5.4800	5.5000	5.3400	5.3400	-0.187%	144	22,409	+41.199%
2025-10-10	5.6500	5.6500	5.3500	5.3500	-11.570%	680	22,269	+40.935%
2025-10-09	6.0500	6.0500	6.0500	6.0500	+1.681%	1	21,860	+24.628%
2025-10-08	5.7300	6.0000	5.7200	5.9500	-0.168%	15	21,861	+26.723%
2025-10-07	6.0900	6.1500	5.9600	5.9600	-4.334%	34	21,873	+26.510%
2025-10-06	6.1000	6.2900	6.0600	6.2300	+9.107%	750	21,873	+21.027%
2025-10-03	5.5800	5.7100	5.5000	5.7100	+1.601%	317	21,615	+32.049%
2025-10-02	5.6700	5.7500	5.6200	5.6200	-4.259%	278	21,839	+34.164%
2025-10-01	5.7500	5.8700	5.7500	5.8700	-2.167%	102	21,659	+28.450%
2025-09-30	5.8400	6.0000	5.6500	6.0000	+2.916%	214	21,610	+25.667%
2025-09-29	5.8800	5.8800	5.8300	5.8300	-8.477%	3	21,693	+29.331%
2025-09-25	6.3700	6.3700	6.3700	6.3700	+2.742%	6	21,693	+18.367%
2025-09-24	6.2800	6.2800	6.2000	6.2000	+1.639%	6	21,691	+21.613%
2025-09-23	6.2800	6.3500	6.1000	6.1000	-3.937%	10	21,696	+23.607%
2025-09-22	6.3000	6.3500	6.2500	6.3500	+3.252%	38	21,704	+18.740%
2025-09-19	6.1000	6.2500	6.1000	6.1500	+0.326%	7	21,703	+22.602%
2025-09-18	6.0700	6.2200	5.9300	6.1300	+9.075%	924	21,701	+23.002%
2025-09-17	5.5000	5.6200	5.3000	5.6200	+1.261%	15	21,704	+34.164%
2025-09-16	5.6500	5.7000	5.5500	5.5500	-2.289%	6	21,701	+35.856%
2025-09-15	5.7000	5.7600	5.6000	5.6800	-2.405%	30	21,704	+32.746%
2025-09-12	5.7500	6.1000	5.7500	5.8200	+3.009%	87	21,703	+29.553%
2025-09-11	5.7700	5.8300	5.6000	5.6500	-4.237%	152	21,644	+33.451%
2025-09-10	6.1600	6.1600	5.8400	5.9000	-4.065%	12	21,537	+27.797%
2025-09-09	6.1900	6.3000	6.0900	6.1500	+0.985%	1,085	21,530	+22.602%
2025-09-08	6.2500	6.3000	6.0700	6.0900	-8.969%	210	21,254	+23.810%
2025-09-05	6.8300	6.8800	6.6700	6.6900	-10.201%	13	21,231	+12.706%
2025-09-04	7.5000	7.7000	7.4500	7.4500	-2.487%	32	21,237	+1.208%
2025-09-03	8.1000	8.1000	7.6400	7.6400	-8.063%	151	21,254	-1.309%
2025-09-02	8.1900	8.3500	8.1500	8.3100	+5.725%	20	21,344	-9.266%
2025-08-29	7.7800	7.8600	7.7800	7.8600	+4.940%	12	21,332	-4.071%
2025-08-28	7.5000	7.5000	6.8700	7.4900	-5.668%	92	21,332	+0.668%
2025-08-26	7.9900	7.9900	7.9400	7.9400	+3.117%	25	21,359	-5.038%
2025-08-25	7.7600	7.7700	7.6500	7.7000	+1.852%	10	21,359	-2.078%
2025-08-22	7.7000	7.7000	7.5500	7.5600	-4.545%	62	21,356	-0.265%
2025-08-21	8.0300	8.1000	7.9000	7.9200	+2.062%	18	21,367	-4.798%
2025-08-20	7.7600	7.7600	7.7600	7.7600	-3.000%	25	21,367	-2.835%
2025-08-18	7.9000	8.0000	7.9000	8.0000	+1.911%	4	21,367	-5.750%
2025-08-15	7.8500	7.8500	7.8500	7.8500	+3.426%	5	21,368	-3.949%
2025-08-14	7.3400	7.6600	7.3400	7.5900	+3.973%	51	21,368	-0.659%
2025-08-13	7.3900	7.3900	7.1500	7.3000	-5.195%	11	21,386	+3.288%
2025-08-12	7.8000	7.8000	7.7000	7.7000	+4.478%	6	21,389	-2.078%
2025-08-11	7.3700	7.3700	7.3700	7.3700	-0.405%	1	21,389	+2.307%
2025-08-08	7.4000	7.4000	7.4000	7.4000	+6.017%	11	21,390	+1.892%
2025-08-07	7.0000	7.0000	6.9800	6.9800	-1.690%	31	21,401	+8.023%
2025-08-06	7.1000	7.1000	7.1000	7.1000	-0.699%	1	21,377	+6.197%
2025-08-04	7.3000	7.3000	7.1500	7.1500	-2.721%	15	21,377	+5.455%
2025-08-01	7.3000	7.3500	7.2400	7.3500	-2.261%	63	21,381	+2.585%
2025-07-31	7.6100	7.6100	7.5200	7.5200	-4.810%	42	21,364	+0.266%
2025-07-30	7.9000	7.9000	7.9000	7.9000	+1.673%	7	21,393	-4.557%
2025-07-29	8.1000	8.1000	7.7700	7.7700	-6.386%	27	21,393	-2.960%
2025-07-28	8.1500	8.3000	8.1500	8.3000	-3.488%	7	21,378	-9.157%
2025-07-24	8.5500	8.6000	8.5500	8.6000	+2.381%	151	21,383	-12.326%
2025-07-23	8.3000	8.4500	8.3000	8.4000	+3.704%	100	21,382	-10.238%
2025-07-22	8.1000	8.1000	8.1000	8.1000	-0.491%	4	21,406	-6.914%
2025-07-21	8.2500	8.2800	8.0500	8.1400	-5.896%	846	21,406	-7.371%
2025-07-18	8.6500	8.6500	8.6500	8.6500	+1.051%	2	20,828	-12.832%
2025-07-17	8.7800	8.7800	8.5600	8.5600	-7.359%	70	20,828	-11.916%
2025-07-16	8.7100	9.4500	8.7100	9.2400	+3.240%	100	20,783	-18.398%
2025-07-15	8.3600	8.9500	8.3600	8.9500	+5.294%	13	20,784	-15.754%
2025-07-14	8.5500	8.7000	8.5000	8.5000	-0.585%	60	20,775	-11.294%
2025-07-11	8.1500	8.5500	8.1000	8.5500	+10.751%	138	20,808	-11.813%
2025-07-10	7.7200	7.7200	7.7200	7.7200	-1.656%	1	20,682	-2.332%
2025-07-09	7.8500	7.8500	7.8500	7.8500	-4.964%	5	20,683	-3.949%
2025-07-08	8.6300	8.7100	8.2600	8.2600	-1.078%	166	20,683	-8.717%
2025-07-07	8.2300	8.3500	8.2300	8.3500	+6.369%	79	20,675	-9.701%
2025-07-03	7.8500	7.8500	7.7500	7.8500	+1.948%	101	20,672	-3.949%
2025-07-02	7.9200	7.9200	7.7000	7.7000	+2.122%	8	20,672	-2.078%
2025-07-01	7.4000	7.6800	7.4000	7.5400	-1.309%	40	20,669	0.000%
2025-06-30	7.9000	7.9500	7.6000	7.6400	-3.535%	111	20,637	-1.309%
2025-06-26	7.8700	7.9200	7.8700	7.9200	-1.000%	2	20,614	-4.798%
2025-06-25	8.2000	8.2600	8.0000	8.0000	0.000%	6	20,613	-5.750%
2025-06-24	8.4000	8.4000	7.9500	8.0000	-2.439%	1,003	20,613	-5.750%
2025-06-23	8.2000	8.2500	8.0500	8.2000	-3.529%	142	20,112	-8.049%
2025-06-18	8.5500	8.5500	8.5000	8.5000	-5.451%	2	20,190	-11.294%
2025-06-17	8.9900	8.9900	8.9900	8.9900	-2.706%	1	20,190	-16.129%
2025-06-16	8.8500	9.2400	8.8400	9.2400	+2.667%	19	20,190	-18.398%
2025-06-13	9.0000	9.0000	9.0000	9.0000	+7.143%	26	20,198	-16.222%
2025-06-12	8.5500	8.6000	8.4000	8.4000	-9.189%	56	20,185	-10.238%
2025-06-10	9.2500	9.2500	9.2500	9.2500	-1.281%	1	20,182	-18.486%
2025-06-09	9.3800	9.3800	9.3700	9.3700	-0.213%	4	20,181	-19.530%
2025-06-06	9.2000	9.3900	9.2000	9.3900	+4.916%	1,254	20,181	-19.702%
2025-06-05	8.9000	8.9500	8.9000	8.9500	-0.556%	2	20,734	-15.754%
2025-06-04	9.1500	9.1500	9.0000	9.0000	-0.772%	808	21,119	-16.222%
2025-06-03	9.5400	9.5400	9.0600	9.0700	-6.010%	1,216	21,119	-16.869%
2025-06-02	9.5700	9.7900	9.5700	9.6500	+3.763%	3	19,903	-21.865%
2025-05-30	9.1500	9.3100	9.1300	9.3000	+0.108%	96	19,902	-18.925%
2025-05-29	9.3000	9.3400	9.2800	9.2900	-10.242%	15	19,901	-18.837%
2025-05-23	10.3100	10.3500	10.3100	10.3500	+0.779%	6	19,904	-27.150%
2025-05-22	10.8800	10.9000	10.2700	10.2700	-2.190%	588	19,904	-26.582%
2025-05-21	9.7600	10.5000	9.7600	10.5000	+10.410%	1,395	19,730	-28.190%
2025-05-20	9.5100	9.5100	9.5100	9.5100	+1.711%	13	18,381	-20.715%
2025-05-19	9.6000	9.6500	9.3500	9.3500	+6.250%	4	18,386	-19.358%
2025-05-16	8.7700	9.1500	8.7700	8.8000	-4.348%	102	18,382	-14.318%
2025-05-15	9.2700	9.2700	9.1700	9.2000	-4.366%	28	18,377	-18.043%
2025-05-14	9.2400	9.6200	9.2400	9.6200	+4.113%	31	18,392	-21.622%
2025-05-13	9.0000	9.3500	9.0000	9.2400	+0.544%	17	18,372	-18.398%
2025-05-12	8.8300	9.1900	8.8000	9.1900	+5.149%	4	18,372	-17.954%
2025-05-09	8.7400	8.7400	8.7400	8.7400	+2.103%	2	18,372	-13.730%
2025-05-08	8.5300	8.5600	8.5200	8.5600	+0.706%	3	18,373	-11.916%
2025-05-07	8.5000	8.5000	8.5000	8.5000	-6.593%	3	18,372	-11.294%
2025-05-06	9.1600	9.1800	9.1000	9.1000	+2.825%	22	18,369	-17.143%
2025-05-05	8.8500	8.8500	8.8500	8.8500	+2.431%	5	18,366	-14.802%
2025-05-02	8.5000	8.6400	8.5000	8.6400	+4.096%	16	18,371	-12.731%
2025-05-01	8.3000	8.3000	8.3000	8.3000	+1.096%	2	18,368	-9.157%
2025-04-30	8.0000	8.2100	7.9700	8.2100	+5.256%	26	18,366	-8.161%
2025-04-29	8.5000	8.5000	7.8000	7.8000	-5.455%	12	18,363	-3.333%
2025-04-28	8.2500	8.3700	8.2500	8.2500	-1.786%	126	18,368	-8.606%
2025-04-25	8.4000	8.4000	8.4000	8.4000	-4.977%	10	18,367	-10.238%
2025-04-24	8.8400	8.8400	8.8400	8.8400	-5.455%	3	18,367	-14.706%
2025-04-23	9.3500	9.3500	9.3500	9.3500	-6.219%	100	18,366	-19.358%
2025-04-22	9.7700	9.9700	9.7700	9.9700	-3.391%	29	18,316	-24.373%
2025-04-21	9.7000	10.3600	9.7000	10.3200	+10.730%	45	18,330	-26.938%
2025-04-17	9.3200	9.3200	9.3200	9.3200	+1.858%	11	18,317	-19.099%
2025-04-16	9.3500	9.3800	9.1000	9.1500	-0.867%	88	18,317	-17.596%
2025-04-15	9.4300	9.4800	9.0800	9.2300	-1.704%	191	18,280	-18.310%
2025-04-14	9.3900	9.3900	9.3900	9.3900	-3.988%	2	18,099	-19.702%
2025-04-11	10.6500	11.4500	9.7600	9.7800	-0.912%	2,156	18,097	-22.904%
2025-04-10	8.9800	10.0500	8.9800	9.8700	+14.104%	75	18,102	-23.607%
2025-04-09	9.6500	10.5700	8.6000	8.6500	-6.989%	348	18,116	-12.832%
2025-04-08	8.0000	9.3000	7.7300	9.3000	+19.231%	337	18,161	-18.925%
2025-04-07	6.9100	8.0500	6.8000	7.8000	+27.869%	455	18,216	-3.333%
2025-04-04	6.1500	6.2000	6.0000	6.1000	-6.154%	122	17,940	+23.607%
2025-04-03	6.2500	6.5000	6.2300	6.5000	-3.704%	15	17,959	+16.000%
2025-04-02	6.3500	6.7500	6.3500	6.7500	+3.053%	3	17,964	+11.704%
2025-04-01	6.6000	6.6000	6.5500	6.5500	-5.072%	3	17,965	+15.115%
2025-03-31	6.6400	7.1000	6.6400	6.9000	-6.883%	9	17,966	+9.275%
2025-03-28	7.5500	7.5500	7.3500	7.4100	-5.845%	102	17,971	+1.754%
2025-03-27	7.9800	7.9800	7.8700	7.8700	+1.680%	14	17,970	-4.193%
2025-03-26	7.6000	7.8500	7.6000	7.7400	+4.595%	68	17,962	-2.584%
2025-03-25	7.5000	7.5000	7.3500	7.4000	0.000%	12	17,920	+1.892%
2025-03-24	7.3000	7.4000	7.2000	7.4000	+3.933%	11	17,921	+1.892%
2025-03-21	6.9500	7.1700	6.9500	7.1200	+8.702%	42	17,913	+5.899%
2025-03-20	6.4800	6.5500	6.4800	6.5500	-5.755%	2	17,906	+15.115%
2025-03-19	7.0000	7.0500	6.9500	6.9500	-1.418%	104	17,905	+8.489%
2025-03-18	7.3600	7.3600	7.0500	7.0500	-0.704%	7	17,903	+6.950%
2025-03-17	7.1000	7.3000	7.1000	7.1000	-4.054%	12	17,903	+6.197%
2025-03-14	7.4800	7.6400	7.4000	7.4000	-0.135%	168	17,892	+1.892%
2025-03-13	7.6900	7.8300	7.2600	7.4100	-2.114%	45	17,891	+1.754%
2025-03-12	7.4500	7.6500	7.4500	7.5700	+2.993%	531	17,891	-0.396%
2025-03-11	7.2100	7.5900	7.2100	7.3500	+4.403%	174	18,311	+2.585%
2025-03-10	7.2600	7.2600	6.9000	7.0400	-6.631%	4	18,172	+7.102%
2025-03-07	7.2400	7.6500	6.8900	7.5400	+2.865%	244	18,173	0.000%
2025-03-06	7.3800	7.5500	7.3000	7.3300	-2.267%	98	18,097	+2.865%
2025-03-05	7.0100	7.5000	7.0100	7.5000	+6.383%	27	18,097	+0.533%
2025-03-04	6.5500	7.0500	6.5500	7.0500	+10.849%	409	18,104	+6.950%
2025-03-03	6.5600	6.5600	6.1700	6.3600	-6.881%	186	17,755	+18.553%
2025-02-28	6.7500	6.9300	6.5000	6.8300	-2.429%	118	17,703	+10.395%
2025-02-27	6.9000	7.0000	6.8500	7.0000	+4.634%	520	17,680	+7.714%
2025-02-26	6.9500	6.9500	6.6800	6.6900	-4.155%	1,210	17,686	+12.706%
2025-02-25	7.1000	7.2000	6.9100	6.9800	-6.933%	51	16,694	+8.023%
2025-02-24	7.6000	7.6200	7.5000	7.5000	-4.459%	57	16,690	+0.533%
2025-02-21	8.1500	8.1500	7.8500	7.8500	-4.385%	28	16,691	-3.949%
2025-02-20	8.2100	8.2100	8.2100	8.2100	-3.977%	2	16,690	-8.161%
2025-02-19	8.5000	8.5500	8.3900	8.5500	+1.183%	5	16,688	-11.813%
2025-02-18	8.0900	8.4500	8.0900	8.4500	+7.234%	6,254	16,689	-10.769%
2025-02-14	7.8700	7.8800	7.7000	7.8800	-2.354%	3,830	10,324	-4.315%
2025-02-13	8.4000	8.4000	8.0700	8.0700	-6.163%	1,035	9,333	-6.568%
2025-02-12	8.6000	8.9200	8.5500	8.6000	+6.042%	165	9,333	-12.326%
2025-02-11	8.1200	8.1200	8.1000	8.1100	+3.312%	8	9,215	-7.028%
2025-02-10	7.6600	7.8500	7.6300	7.8500	+6.803%	8	9,213	-3.949%
2025-02-06	7.2100	7.3500	7.2100	7.3500	+2.368%	11	9,211	+2.585%
2025-02-05	7.2700	7.2700	7.1500	7.1800	-7.355%	83	9,204	+5.014%
2025-02-04	7.8700	7.8700	7.7500	7.7500	+0.649%	10	9,157	-2.710%
2025-02-03	7.6800	7.8000	7.5700	7.7000	-7.229%	428	9,156	-2.078%
2025-01-31	7.8200	8.3000	7.8200	8.3000	+6.547%	28	9,152	-9.157%
2025-01-30	7.8400	7.8500	7.7900	7.7900	-1.392%	7	9,150	-3.209%
2025-01-29	7.9000	7.9900	7.9000	7.9000	-4.819%	7	9,150	-4.557%
2025-01-28	8.3000	8.3000	8.3000	8.3000	+3.106%	1	9,148	-9.157%
2025-01-27	8.2600	8.2600	8.0500	8.0500	-6.177%	137	9,147	-6.335%
2025-01-24	8.5500	8.5900	8.5500	8.5800	-2.500%	14	9,115	-12.121%
2025-01-23	8.8000	8.8000	8.8000	8.8000	+4.887%	1	9,115	-14.318%
2025-01-22	8.3600	8.5200	8.3600	8.3900	+1.697%	10	9,115	-10.131%
2025-01-21	8.4200	8.4200	8.2500	8.2500	-6.780%	15	9,114	-8.606%