Dark

TLT20270115P95
TLT Jan 15 2027 95.00 Put (TLT270115P00095000)
option OPRA

EOD

Sep 18, 2026

14.13+3.214%(+0.44)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	14.1300	14.1300	14.1300	14.1300	+3.214%	37	8,526	0.000%
2026-09-17	13.5500	13.6900	13.5500	13.6900	+6.537%	37	8,526	+3.214%
2026-09-04	12.8500	12.8500	12.8500	12.8500	-0.388%	25	8,501	+9.961%
2026-09-03	12.8500	12.9100	12.8500	12.9000	-3.008%	22	8,501	+9.535%
2026-09-02	13.3500	13.3500	13.3000	13.3000	+1.064%	56	8,485	+6.241%
2026-08-31	13.1600	13.1600	13.1600	13.1600	+7.692%	5	8,484	+7.371%
2026-08-27	12.2200	12.2200	12.2200	12.2200	-5.124%	2	8,479	+15.630%
2026-08-24	12.8700	12.8800	12.8700	12.8800	+1.417%	2	8,481	+9.705%
2026-08-13	12.7000	12.7000	12.7000	12.7000	-2.607%	1	8,481	+11.260%
2026-08-10	13.0400	13.0400	13.0400	13.0400	+4.571%	8	8,480	+8.359%
2026-08-04	12.4700	12.4700	12.4700	12.4700	-4.151%	1	8,578	+13.312%
2026-08-03	13.0100	13.0100	13.0100	13.0100	-1.811%	1	8,579	+8.609%
2026-07-31	13.4300	13.4300	13.2500	13.2500	+3.354%	101	8,579	+6.642%
2026-07-30	12.8200	12.8200	12.8200	12.8200	+8.460%	10	8,588	+10.218%
2026-07-27	11.8200	11.8200	11.8200	11.8200	+6.968%	1	8,588	+19.543%
2026-07-08	11.0500	11.0500	11.0500	11.0500	+12.183%	2	8,589	+27.873%
2026-07-02	9.8500	9.8500	9.8500	9.8500	+11.805%	1	8,588	+43.452%
2026-06-30	8.6500	8.8100	8.6500	8.8100	+5.762%	6	8,591	+60.386%
2026-06-25	8.1300	8.3500	8.1000	8.3300	-1.186%	84	8,623	+69.628%
2026-06-24	8.5200	8.5200	8.4300	8.4300	-10.888%	12	8,663	+67.616%
2026-06-22	9.4100	9.4600	9.4100	9.4600	+1.176%	4	8,658	+49.366%
2026-06-17	9.3500	9.3500	9.3500	9.3500	-5.076%	2	8,680	+51.123%
2026-06-15	9.6600	9.8500	9.6600	9.8500	-5.288%	6	8,680	+43.452%
2026-06-10	10.4000	10.4000	10.4000	10.4000	+0.483%	30	8,680	+35.865%
2026-06-05	10.3500	10.3500	10.3500	10.3500	+3.707%	11	8,657	+36.522%
2026-06-04	9.9700	9.9800	9.9700	9.9800	-3.575%	5	8,646	+41.583%
2026-06-03	10.2500	10.4100	10.2500	10.3500	+5.076%	5	8,646	+36.522%
2026-06-02	9.8100	10.0000	9.8100	9.8500	-3.242%	97	8,645	+43.452%
2026-06-01	10.1800	10.1800	10.1800	10.1800	+1.800%	3	8,556	+38.802%
2026-05-29	10.0000	10.0000	10.0000	10.0000	-1.961%	1	8,556	+41.300%
2026-05-28	10.2000	10.2000	10.2000	10.2000	-12.069%	2	8,557	+38.529%
2026-05-21	12.0800	12.0800	11.6000	11.6000	-4.527%	2	8,558	+21.810%
2026-05-18	12.0400	12.1500	11.9700	12.1500	+0.496%	36	8,558	+16.296%
2026-05-15	11.9000	12.0900	11.9000	12.0900	+11.429%	66	8,578	+16.873%
2026-05-14	10.8200	10.8500	10.8200	10.8500	-1.810%	30	8,635	+30.230%
2026-05-13	11.0300	11.0500	10.9600	11.0500	+8.867%	48	8,648	+27.873%
2026-05-07	9.8800	10.1500	9.8800	10.1500	-2.216%	8	8,648	+39.212%
2026-05-05	10.6300	10.6300	10.3800	10.3800	+4.427%	2	8,652	+36.127%
2026-05-01	9.9400	9.9400	9.9400	9.9400	-3.961%	1	8,653	+42.153%
2026-04-29	10.2900	10.3500	10.2900	10.3500	+5.612%	2	8,654	+36.522%
2026-04-27	9.5000	9.8000	9.5000	9.8000	0.000%	16	8,655	+44.184%
2026-04-23	9.8000	9.8000	9.8000	9.8000	+6.638%	3	8,672	+44.184%
2026-04-22	9.1900	9.1900	9.1900	9.1900	-0.109%	1	8,672	+53.754%
2026-04-21	9.2000	9.2000	9.2000	9.2000	0.000%	1	8,673	+53.587%
2026-04-17	9.1700	9.2000	9.1700	9.2000	+0.218%	5	8,673	+53.587%
2026-04-16	9.1900	9.1900	9.1800	9.1800	-0.434%	2	8,675	+53.922%
2026-04-15	9.2500	9.2500	9.2200	9.2200	+2.787%	12	8,676	+53.254%
2026-04-14	9.2500	9.2500	8.9700	8.9700	-6.950%	6	8,677	+57.525%
2026-04-13	9.7000	9.7500	9.6400	9.6400	-0.721%	9	8,678	+46.577%
2026-04-10	9.7100	9.7100	9.7100	9.7100	+2.751%	1	8,682	+45.520%
2026-04-09	9.4000	9.4500	9.4000	9.4500	+4.420%	6	8,682	+49.524%
2026-04-08	9.0500	9.0500	9.0500	9.0500	-6.605%	2	8,677	+56.133%
2026-04-07	9.6900	9.6900	9.6900	9.6900	+1.679%	1	8,675	+45.820%
2026-04-02	9.9300	9.9300	9.5300	9.5300	-2.456%	2	8,672	+48.269%
2026-03-31	9.7700	9.7700	9.7700	9.7700	-1.710%	1	8,672	+44.626%
2026-03-30	10.1000	10.1000	9.9400	9.9400	-7.963%	2	8,673	+42.153%
2026-03-27	10.8000	10.8000	10.8000	10.8000	+3.152%	8	8,674	+30.833%
2026-03-26	10.4700	10.4700	10.4700	10.4700	+6.837%	1	8,682	+34.957%
2026-03-25	9.8000	9.8000	9.8000	9.8000	-4.854%	1	8,683	+44.184%
2026-03-24	10.8000	10.8000	10.3000	10.3000	+0.390%	10	8,684	+37.184%
2026-03-23	10.1000	10.3700	10.1000	10.2600	-4.647%	22	8,681	+37.719%
2026-03-20	10.2700	10.7600	10.2700	10.7600	+15.948%	30	8,697	+31.320%
2026-03-19	9.5500	9.5500	9.2700	9.2800	-0.749%	6	8,683	+52.263%
2026-03-18	9.4700	9.4700	9.3500	9.3500	-2.908%	5	8,683	+51.123%
2026-03-12	9.7000	9.7000	9.6300	9.6300	+2.121%	6	8,683	+46.729%
2026-03-11	9.0000	9.4300	9.0000	9.4300	+16.133%	43	8,679	+49.841%
2026-03-09	8.4300	8.4300	8.0500	8.1200	-4.132%	26	8,671	+74.015%
2026-03-06	8.4300	8.4700	8.4300	8.4700	+3.926%	2	8,687	+66.824%
2026-03-05	8.1000	8.1500	8.0200	8.1500	+6.955%	16	8,687	+73.374%
2026-03-04	7.5000	7.6200	7.5000	7.6200	+1.600%	43	8,671	+85.433%
2026-03-03	7.7500	7.7500	7.5000	7.5000	+1.626%	43	8,665	+88.400%
2026-03-02	7.1900	7.5000	7.1900	7.3800	+7.267%	33	8,648	+91.463%
2026-02-27	6.8000	6.8800	6.8000	6.8800	-2.411%	64	8,620	+105.378%
2026-02-26	7.1500	7.1700	7.0300	7.0500	-4.082%	42	8,643	+100.426%
2026-02-25	7.4400	7.4400	7.3500	7.3500	-0.943%	21	8,677	+92.245%
2026-02-24	7.4800	7.4800	7.4200	7.4200	+0.270%	2	8,677	+90.431%
2026-02-23	7.5500	7.5500	7.4000	7.4000	-7.268%	16	8,679	+90.946%
2026-02-20	7.6500	7.9800	7.6500	7.9800	+3.368%	11	8,695	+77.068%
2026-02-19	7.7300	7.7400	7.7200	7.7200	-2.893%	5	8,694	+83.031%
2026-02-18	7.7800	7.9500	7.6500	7.9500	+3.247%	8	8,697	+77.736%
2026-02-17	7.7000	7.7000	7.6500	7.7000	-1.911%	16	8,691	+83.506%
2026-02-13	7.9100	8.0300	7.8300	7.8500	-3.681%	92	8,689	+80.000%
2026-02-12	8.4500	8.4500	8.1500	8.1500	-6.857%	11	8,689	+73.374%
2026-02-10	8.9000	8.9000	8.7500	8.7500	-7.992%	11	8,698	+61.486%
2026-02-09	9.5100	9.5100	9.5100	9.5100	+0.105%	2	8,706	+48.580%
2026-02-05	9.8000	9.8000	9.5000	9.5000	-6.034%	2	8,704	+48.737%
2026-02-04	10.1100	10.1100	10.1100	10.1100	+5.313%	1	8,705	+39.763%
2026-01-30	9.7000	9.7500	9.6000	9.6000	-0.621%	25	8,705	+47.188%
2026-01-29	9.6600	9.6600	9.6600	9.6600	+1.152%	1	8,700	+46.273%
2026-01-28	9.5500	9.5500	9.5500	9.5500	+4.144%	5	8,701	+47.958%
2026-01-27	9.2200	9.2200	9.1700	9.1700	+3.733%	6	8,696	+54.089%
2026-01-26	8.8000	8.9200	8.8000	8.8400	-3.176%	35	8,691	+59.842%
2026-01-23	9.1300	9.1300	9.1300	9.1300	-3.386%	5	8,686	+54.765%
2026-01-22	9.4700	9.5200	9.4200	9.4500	-2.477%	9	8,691	+49.524%
2026-01-21	9.6900	9.6900	9.6900	9.6900	-3.964%	1	8,683	+45.820%
2026-01-20	10.1000	10.1100	9.8200	10.0900	+10.273%	336	8,682	+40.040%
2026-01-16	8.8100	9.1500	8.7900	9.1500	+6.148%	15	8,635	+54.426%
2026-01-14	8.7500	8.7500	8.6200	8.6200	-3.902%	75	8,635	+63.921%
2026-01-13	8.9700	8.9700	8.9700	8.9700	-0.222%	10	8,699	+57.525%
2026-01-09	9.1000	9.1000	8.9000	8.9900	-5.368%	17	8,703	+57.175%
2026-01-08	9.5000	9.5000	9.5000	9.5000	+4.396%	5	8,717	+48.737%
2026-01-07	9.1000	9.1000	9.1000	9.1000	-5.109%	10	8,712	+55.275%
2026-01-06	9.5900	9.6000	9.5800	9.5900	+2.567%	25	8,717	+47.341%
2026-01-05	9.6000	9.6000	9.3500	9.3500	-0.848%	11	8,708	+51.123%
2026-01-02	9.4500	9.5000	9.3600	9.4300	-0.737%	26	8,708	+49.841%
2025-12-31	9.5000	9.5000	9.5000	9.5000	+4.396%	5	8,686	+48.737%
2025-12-30	9.1000	9.1000	9.1000	9.1000	+2.132%	3	8,686	+55.275%
2025-12-29	8.9000	8.9100	8.9000	8.9100	+0.678%	2	8,683	+58.586%
2025-12-24	9.1000	9.1500	8.8500	8.8500	-6.349%	59	8,626	+59.661%
2025-12-22	9.4000	9.5400	9.3000	9.4500	+3.618%	42	8,626	+49.524%
2025-12-18	9.1300	9.1300	9.1000	9.1200	-3.492%	50	8,623	+54.934%
2025-12-17	9.4500	9.4500	9.4500	9.4500	+1.832%	60	8,632	+49.524%
2025-12-16	9.4500	9.4500	9.2800	9.2800	-4.330%	5	8,692	+52.263%
2025-12-15	9.4100	9.7000	9.4100	9.7000	-0.615%	3	8,692	+45.670%
2025-12-12	9.8000	9.8000	9.7500	9.7600	+9.295%	56	8,691	+44.775%
2025-12-11	9.0000	9.0000	8.9100	8.9300	-6.000%	6	8,680	+58.231%
2025-12-10	9.5000	9.5000	9.5000	9.5000	+2.371%	5	8,681	+48.737%
2025-12-09	8.9900	9.2900	8.9900	9.2800	0.000%	22	8,681	+52.263%
2025-12-08	9.0900	9.5000	9.0900	9.2800	+4.859%	1,042	8,680	+52.263%
2025-12-05	8.8500	8.8500	8.8500	8.8500	+3.630%	5	8,584	+59.661%
2025-12-02	8.7200	8.7200	8.5200	8.5400	-0.698%	12	8,579	+65.457%
2025-12-01	8.5000	8.6000	8.5000	8.6000	+9.276%	11	8,577	+64.302%
2025-11-28	7.7000	7.8900	7.6500	7.8700	+2.208%	143	8,566	+79.543%
2025-11-26	7.7500	7.7500	7.7000	7.7000	-2.900%	107	8,325	+83.506%
2025-11-25	7.7800	7.9300	7.7800	7.9300	-1.978%	13	8,325	+78.184%
2025-11-24	8.1300	8.1300	8.0900	8.0900	-3.919%	2	8,328	+74.660%
2025-11-21	8.4200	8.4200	8.4200	8.4200	-2.884%	2	8,328	+67.815%
2025-11-20	8.7200	8.7200	8.6700	8.6700	+1.404%	21	8,326	+62.976%
2025-11-14	8.5500	8.5500	8.5500	8.5500	+1.786%	5	8,307	+65.263%
2025-11-13	8.4000	8.4000	8.4000	8.4000	+5.000%	1	8,302	+68.214%
2025-11-12	8.0000	8.0000	8.0000	8.0000	-4.192%	3	8,302	+76.625%
2025-11-06	8.3500	8.3500	8.3500	8.3500	-4.023%	1	8,305	+69.222%
2025-11-05	8.5500	8.7200	8.5500	8.7000	+5.455%	27	8,305	+62.414%
2025-11-04	8.2500	8.2500	8.2500	8.2500	-2.941%	1	8,286	+71.273%
2025-11-03	8.4000	8.5000	8.4000	8.5000	+3.030%	8	8,283	+66.235%
2025-10-31	8.2500	8.2500	8.2500	8.2500	+1.227%	5	8,283	+71.273%
2025-10-30	8.2500	8.2500	8.1500	8.1500	+4.756%	10	8,278	+73.374%
2025-10-29	7.7800	7.7800	7.7800	7.7800	+6.575%	5	8,268	+81.620%
2025-10-28	7.3900	7.3900	7.3000	7.3000	-2.667%	14	8,263	+93.562%
2025-10-27	7.5400	7.5400	7.5000	7.5000	-4.215%	20	8,236	+88.400%
2025-10-24	8.0000	8.0000	7.7900	7.8300	-2.125%	36	8,236	+80.460%
2025-10-23	7.8500	8.0000	7.8500	8.0000	+4.575%	4	8,255	+76.625%
2025-10-21	7.5000	7.6500	7.5000	7.6500	-1.290%	33	8,262	+84.706%
2025-10-20	7.9000	7.9000	7.7500	7.7500	-4.203%	4	8,237	+82.323%
2025-10-17	8.0900	8.0900	8.0900	8.0900	+1.125%	10	8,234	+74.660%
2025-10-16	8.0000	8.0000	8.0000	8.0000	-4.077%	1	8,234	+76.625%
2025-10-15	8.1700	8.9000	8.1500	8.3400	-2.456%	22	8,234	+69.424%
2025-10-13	8.4500	8.5500	8.4500	8.5500	+3.012%	30	8,214	+65.263%
2025-10-10	8.2700	8.3000	8.2600	8.3000	-7.263%	6	8,224	+70.241%
2025-10-08	8.7500	8.9500	8.7500	8.9500	-0.112%	2	8,219	+57.877%
2025-10-07	9.2100	9.2100	8.9600	8.9600	-3.135%	11	8,209	+57.701%
2025-10-06	8.9200	9.2500	8.9200	9.2500	+5.956%	3	8,209	+52.757%
2025-10-03	8.5000	8.7300	8.5000	8.7300	+1.748%	4	8,206	+61.856%
2025-10-02	8.5000	8.5800	8.5000	8.5800	-2.831%	21	8,205	+64.685%
2025-10-01	8.8300	8.8300	8.8300	8.8300	-1.998%	3	8,184	+60.023%
2025-09-26	9.0100	9.0100	9.0100	9.0100	-3.118%	1	8,187	+56.826%
2025-09-25	9.3000	9.3000	9.3000	9.3000	-2.311%	7	8,187	+51.935%
2025-09-22	9.5200	9.5200	9.5200	9.5200	+3.930%	2	8,194	+48.424%
2025-09-19	9.1600	9.1600	9.1600	9.1600	+2.346%	1	8,196	+54.258%
2025-09-18	8.9500	8.9500	8.9500	8.9500	+2.638%	2	8,195	+57.877%
2025-09-17	8.3700	8.7200	8.2900	8.7200	+2.709%	30	8,196	+62.041%
2025-09-16	8.5500	8.6800	8.4900	8.4900	-1.279%	5	8,187	+66.431%
2025-09-15	8.6000	8.6000	8.6000	8.6000	+1.176%	10	8,185	+64.302%
2025-09-11	8.7000	8.7000	8.4500	8.5000	-5.451%	13	8,195	+66.235%
2025-09-10	8.8500	8.9900	8.8500	8.9900	-2.283%	60	8,199	+57.175%
2025-09-08	9.2500	9.3100	9.1300	9.2000	-6.599%	22	8,145	+53.587%
2025-09-05	10.0300	10.0300	9.7300	9.8500	-9.881%	105	8,142	+43.452%
2025-09-04	10.9700	10.9700	10.9200	10.9300	-7.530%	121	8,217	+29.277%
2025-09-02	11.8200	11.8200	11.8200	11.8200	+10.571%	10	8,176	+19.543%
2025-08-28	10.7000	10.7600	10.6900	10.6900	-7.043%	270	8,166	+32.180%
2025-08-27	11.5000	11.5000	11.5000	11.5000	+4.545%	5	7,903	+22.870%
2025-08-20	11.0000	11.0000	11.0000	11.0000	-0.812%	30	7,898	+28.455%
2025-08-18	11.0900	11.0900	11.0900	11.0900	-0.982%	1	7,898	+27.412%
2025-08-15	11.2000	11.2000	11.2000	11.2000	+7.383%	10	7,897	+26.161%
2025-08-13	10.4400	10.5500	10.4300	10.4300	-4.749%	3	7,887	+35.475%
2025-08-12	11.0000	11.0000	10.9500	10.9500	+3.302%	25	7,890	+29.041%
2025-08-08	10.6000	10.6000	10.6000	10.6000	+6.533%	5	7,865	+33.302%
2025-08-07	9.9500	9.9500	9.9500	9.9500	-1.485%	10	7,860	+42.010%
2025-08-05	10.0500	10.1000	10.0000	10.1000	-0.493%	50	7,870	+39.901%
2025-08-04	10.3000	10.3000	10.1500	10.1500	-0.490%	10	7,870	+39.212%
2025-08-01	10.4500	10.4500	10.2000	10.2000	-4.939%	15	7,880	+38.529%
2025-07-29	10.9000	10.9000	10.7300	10.7300	-6.777%	7	7,894	+31.687%
2025-07-28	11.5500	11.5500	11.5100	11.5100	+2.130%	2	7,901	+22.763%
2025-07-25	11.2700	11.2700	11.2700	11.2700	-1.915%	11	7,899	+25.377%
2025-07-23	11.4900	11.4900	11.4800	11.4900	+2.773%	50	7,899	+22.977%
2025-07-22	11.1800	11.1800	11.1800	11.1800	-1.757%	1	7,849	+26.386%
2025-07-21	11.2500	11.3800	11.2500	11.3800	-5.950%	11	7,848	+24.165%
2025-07-17	11.9700	12.1000	11.9700	12.1000	-4.348%	2	7,852	+16.777%
2025-07-16	12.6500	12.6500	12.6500	12.6500	+3.519%	5	7,850	+11.700%
2025-07-15	12.2300	12.2300	12.1000	12.2200	+1.833%	7	7,845	+15.630%
2025-07-14	12.0000	12.0000	12.0000	12.0000	+2.302%	5	7,843	+17.750%
2025-07-11	11.3500	11.7300	11.3500	11.7300	+0.687%	7	7,838	+20.460%
2025-07-08	11.6500	11.6500	11.6500	11.6500	+0.866%	1	7,833	+21.288%
2025-07-07	11.5000	11.5500	11.5000	11.5500	+5.000%	7	7,833	+22.338%
2025-07-02	11.0000	11.0000	11.0000	11.0000	+4.762%	5	7,830	+28.455%
2025-07-01	10.4000	10.5000	10.4000	10.5000	-0.756%	7	7,843	+34.571%
2025-06-30	10.5800	10.5800	10.5800	10.5800	-0.843%	1	7,848	+33.554%
2025-06-27	10.6500	10.6700	10.6500	10.6700	-5.156%	30	7,849	+32.427%
2025-06-23	11.4500	11.4500	11.2500	11.2500	-3.017%	13	7,853	+25.600%
2025-06-20	11.6500	11.6500	11.6000	11.6000	-0.685%	60	7,866	+21.810%
2025-06-18	11.6800	11.6800	11.6800	11.6800	-0.596%	2	7,866	+20.976%
2025-06-12	11.7500	11.7500	11.7500	11.7500	-5.012%	10	7,866	+20.255%
2025-06-10	12.3700	12.3700	12.3700	12.3700	-1.513%	2	7,876	+14.228%
2025-06-06	12.5000	12.5600	12.5000	12.5600	+1.372%	24	7,874	+12.500%
2025-06-04	12.3900	12.3900	12.3900	12.3900	-3.953%	2	7,867	+14.044%
2025-06-02	12.9000	12.9000	12.9000	12.9000	-2.273%	1	7,867	+9.535%
2025-05-27	13.2000	13.2000	13.2000	13.2000	-2.222%	100	7,867	+7.045%
2025-05-22	14.4000	14.4000	13.5000	13.5000	-2.668%	120	7,967	+4.667%
2025-05-21	13.8300	13.8700	13.8300	13.8700	+9.213%	21	7,967	+1.875%
2025-05-20	12.7200	12.7200	12.6500	12.7000	+2.419%	18	7,967	+11.260%
2025-05-19	12.4900	12.4900	12.4000	12.4000	+3.333%	65	7,952	+13.952%
2025-05-16	11.9000	12.0000	11.9000	12.0000	-1.881%	38	7,890	+17.750%
2025-05-15	12.5900	12.5900	12.2300	12.2300	-4.602%	31	7,882	+15.536%
2025-05-14	12.4500	12.8200	12.4500	12.8200	+4.397%	11	7,881	+10.218%
2025-05-13	12.1500	12.4000	12.1500	12.2800	+1.488%	6	7,870	+15.065%
2025-05-12	12.0000	12.1000	11.8500	12.1000	-0.329%	284	7,864	+16.777%
2025-05-06	12.1400	12.1400	12.1400	12.1400	+1.167%	110	7,580	+16.392%
2025-05-05	11.7500	12.0000	11.7500	12.0000	+4.348%	11	7,470	+17.750%
2025-05-02	11.5000	11.5000	11.5000	11.5000	+1.770%	10	7,460	+22.870%
2025-05-01	11.3000	11.3000	11.3000	11.3000	+5.509%	4	7,455	+25.044%
2025-04-30	10.7500	10.8900	10.6500	10.7100	+2.390%	729	7,451	+31.933%
2025-04-29	10.8700	10.8800	10.4500	10.4600	-13.195%	4,330	6,776	+35.086%
2025-04-24	12.0500	12.0500	12.0500	12.0500	-5.859%	1	3,644	+17.261%
2025-04-22	12.8000	12.8000	12.8000	12.8000	-3.759%	1	3,644	+10.391%
2025-04-21	13.0000	13.3000	13.0000	13.3000	+10.282%	2	3,645	+6.241%
2025-04-15	12.0600	12.0600	12.0600	12.0600	-5.263%	1	3,645	+17.164%
2025-04-14	12.5700	12.7300	12.5700	12.7300	+0.632%	34	3,645	+10.998%
2025-04-11	13.3500	13.7700	12.6500	12.6500	+7.203%	488	3,649	+11.700%
2025-04-09	11.7100	11.8000	11.7100	11.8000	-1.338%	2	3,612	+19.746%
2025-04-08	10.9700	11.9600	10.9700	11.9600	+12.300%	37	3,612	+18.144%
2025-04-07	10.3000	10.6500	10.3000	10.6500	+23.121%	56	3,590	+32.676%
2025-04-04	8.6300	8.8200	8.5500	8.6500	-4.736%	172	3,635	+63.353%
2025-04-03	8.7500	9.0800	8.7500	9.0800	+0.221%	111	3,615	+55.617%
2025-04-02	9.0700	9.1000	9.0600	9.0600	-1.522%	3	3,681	+55.960%
2025-04-01	9.4000	9.4000	9.1100	9.2000	-9.892%	17	3,681	+53.587%
2025-03-28	10.2000	10.2100	10.1500	10.2100	-5.899%	14	3,697	+38.394%
2025-03-27	10.8500	10.8500	10.8500	10.8500	+6.897%	2	3,700	+30.230%
2025-03-24	10.1700	10.1700	10.1500	10.1500	+6.283%	2	3,701	+39.212%
2025-03-21	9.5500	9.5500	9.5500	9.5500	+3.804%	2	3,701	+47.958%
2025-03-20	9.2000	9.2000	9.2000	9.2000	-7.908%	1	3,700	+53.587%
2025-03-17	9.9900	9.9900	9.9900	9.9900	-2.059%	1	3,700	+41.441%
2025-03-14	10.2000	10.2000	10.2000	10.2000	+0.493%	10	3,699	+38.529%
2025-03-13	10.1500	10.1500	10.1500	10.1500	-2.871%	1	3,699	+39.212%
2025-03-12	10.4000	10.4500	10.4000	10.4500	+1.951%	2	3,699	+35.215%
2025-03-11	10.1500	10.2500	10.1500	10.2500	+5.128%	20	3,699	+37.854%
2025-03-10	10.0800	10.0800	9.7500	9.7500	-6.160%	22	3,694	+44.923%
2025-03-07	10.3900	10.3900	10.3900	10.3900	+0.581%	20	3,695	+35.996%
2025-03-06	10.3300	10.3300	10.3300	10.3300	+3.819%	9	3,694	+36.786%
2025-03-05	10.0000	10.0000	9.9500	9.9500	+0.811%	755	3,694	+42.010%
2025-03-04	9.4000	9.8700	9.2600	9.8700	+9.545%	52	2,939	+43.161%
2025-03-03	9.3000	9.3000	8.9600	9.0100	-6.146%	48	2,899	+56.826%
2025-02-28	9.8000	9.8000	9.6000	9.6000	-2.340%	10	2,897	+47.188%
2025-02-27	9.7300	9.8300	9.7300	9.8300	+1.865%	81	2,897	+43.744%
2025-02-26	9.6500	9.6500	9.6500	9.6500	-10.399%	1	2,896	+46.425%
2025-02-24	10.7700	10.7700	10.7700	10.7700	-0.370%	5	2,895	+31.198%
2025-02-21	11.2000	11.2000	10.8100	10.8100	-6.163%	26	2,898	+30.712%
2025-02-18	11.5200	11.5200	11.5200	11.5200	+3.877%	5	2,885	+22.656%
2025-02-13	11.4600	11.4600	11.0900	11.0900	-6.571%	7	2,883	+27.412%
2025-02-12	11.9000	11.9000	11.8700	11.8700	+11.560%	4	2,883	+19.040%
2025-02-10	10.6400	10.6400	10.6400	10.6400	-0.561%	1	2,879	+32.801%
2025-02-07	10.7500	10.7500	10.7000	10.7000	+2.885%	6	2,878	+32.056%
2025-02-06	10.2000	10.4000	10.0700	10.4000	+2.564%	63	2,875	+35.865%
2025-02-05	10.2200	10.3000	10.1000	10.1400	-4.789%	31	2,872	+39.349%
2025-02-04	10.6500	10.6500	10.6500	10.6500	-2.294%	1	2,848	+32.676%
2025-02-03	10.9700	10.9700	10.9000	10.9000	-9.015%	20	2,847	+29.633%
2025-01-24	11.9800	11.9800	11.9800	11.9800	+3.276%	4	2,837	+17.947%
2025-01-22	11.6000	11.6000	11.6000	11.6000	-2.929%	1	2,835	+21.810%
2025-01-16	11.9500	11.9500	11.9500	11.9500	-1.727%	6	2,834	+18.243%
2025-01-15	12.1600	12.1600	12.1600	12.1600	-6.317%	10	2,828	+16.201%
2025-01-14	13.0000	13.0000	12.9800	12.9800	+0.154%	10	2,828	+8.860%
2025-01-13	13.0400	13.0400	12.9300	12.9600	+0.543%	44	2,818	+9.028%
2025-01-10	12.9300	12.9300	12.8900	12.8900	+0.703%	14	2,822	+9.620%
2025-01-08	12.8000	12.8000	12.8000	12.8000	+2.073%	100	2,747	+10.391%
2025-01-07	12.0500	12.6000	12.0500	12.5400	+5.467%	133	2,747	+12.679%
2025-01-06	11.8900	11.8900	11.8900	11.8900	+3.301%	1	2,692	+18.839%
2025-01-03	11.5100	11.5100	11.5100	11.5100	-0.087%	60	2,692	+22.763%
2024-12-31	11.5200	11.5200	11.5200	11.5200	+1.587%	1	2,661	+22.656%
2024-12-30	11.3400	11.3400	11.3400	11.3400	-1.391%	1	2,661	+24.603%
2024-12-27	11.5000	11.5000	11.5000	11.5000	-1.288%	2	2,660	+22.870%
2024-12-24	11.7700	11.7700	11.6500	11.6500	+1.925%	22	2,647	+21.288%
2024-12-23	11.4300	11.4300	11.4300	11.4300	+3.066%	1	2,647	+23.622%
2024-12-20	10.8900	11.0900	10.8900	11.0900	-0.982%	15	2,646	+27.412%
2024-12-19	11.2100	11.3000	11.2000	11.2000	+5.164%	152	2,632	+26.161%
2024-12-18	10.6500	10.6500	10.6500	10.6500	+6.500%	1	2,510	+32.676%
2024-12-16	10.0500	10.1500	10.0000	10.0000	-0.990%	25	2,496	+41.300%
2024-12-13	10.1000	10.1000	10.1000	10.1000	+2.434%	2	2,496	+39.901%
2024-12-12	9.5500	9.8600	9.4500	9.8600	+13.333%	28	2,496	+43.306%
2024-12-09	8.7000	8.7000	8.7000	8.7000	+7.807%	1	2,469	+62.414%
2024-12-06	8.0700	8.0700	8.0700	8.0700	-8.295%	2	2,469	+75.093%
2024-12-03	8.8000	8.8000	8.8000	8.8000	+4.142%	1	2,468	+60.568%
2024-12-02	8.8400	8.8400	8.4500	8.4500	-3.977%	16	2,469	+67.219%
2024-11-29	8.8000	8.8000	8.8000	8.8000	-3.509%	2	2,472	+60.568%
2024-11-27	9.1200	9.1200	9.1200	9.1200	-2.772%	2	2,473	+54.934%
2024-11-26	9.3800	9.3800	9.3800	9.3800	+0.428%	1	2,473	+50.640%
2024-11-25	9.4700	9.4700	9.3100	9.3400	-10.365%	27	2,472	+51.285%
2024-11-22	10.4200	10.4200	10.4200	10.4200	-0.951%	2	2,469	+35.605%
2024-11-21	10.5200	10.5500	10.5200	10.5200	-0.095%	70	2,469	+34.316%
2024-11-20	10.5900	10.5900	10.3900	10.5300	+1.250%	4	2,399	+34.188%
2024-11-18	10.8500	10.8500	10.4000	10.4000	-4.147%	30	2,398	+35.865%
2024-11-15	10.8500	10.8500	10.8500	10.8500	+4.327%	10	2,391	+30.230%
2024-11-14	10.4000	10.4000	10.4000	10.4000	-3.704%	3	2,386	+35.865%
2024-11-13	10.8000	10.8000	10.8000	10.8000	+4.956%	10	2,385	+30.833%
2024-11-12	10.2900	10.2900	10.2900	10.2900	+6.412%	1	2,375	+37.318%
2024-11-11	9.6700	9.6700	9.6700	9.6700	-0.309%	1	2,374	+46.122%
2024-11-08	9.6300	9.7000	9.3800	9.7000	-3.960%	4,004	2,373	+45.670%
2024-11-07	10.1000	10.1000	10.1000	10.1000	-1.559%	5	383	+39.901%
2024-11-06	10.7000	10.8100	10.2600	10.2600	+8.571%	102	388	+37.719%
2024-11-05	9.4500	9.4500	9.4500	9.4500	-14.634%	10	299	+49.524%
2024-11-01	10.8500	11.0700	10.8500	11.0700	+8.105%	208	299	+27.642%
2024-10-30	10.2400	10.2400	10.2400	10.2400	-5.535%	1	206	+37.988%
2024-10-29	10.9300	11.0500	10.8400	10.8400	+2.749%	32	205	+30.351%
2024-10-28	10.2800	10.8100	10.2800	10.5500	+2.328%	14	174	+33.934%
2024-10-25	10.3100	10.3100	10.3100	10.3100	+1.078%	2	163	+37.051%
2024-10-24	10.2000	10.2000	10.2000	10.2000	-1.449%	1	162	+38.529%
2024-10-23	10.2600	10.3500	10.1600	10.3500	+0.976%	17	162	+36.522%
2024-10-22	10.2500	10.2500	10.2500	10.2500	-0.774%	20	175	+37.854%
2024-10-21	9.6300	10.3300	9.6300	10.3300	+15.033%	13	175	+36.786%
2024-10-18	8.9800	8.9800	8.9800	8.9800	-3.441%	4	175	+57.350%
2024-10-14	9.3000	9.3000	9.3000	9.3000	+3.911%	1	175	+51.935%
2024-10-11	9.1900	9.1900	8.9500	8.9500	-0.112%	24	175	+57.877%
2024-10-10	8.6500	9.0000	8.5700	8.9600	+3.704%	35	175	+57.701%
2024-10-09	8.5200	8.7000	8.3000	8.6400	+8.000%	65	175	+63.542%
2024-10-07	8.2500	8.5200	8.0000	8.0000	-4.306%	6	174	+76.625%
2024-10-04	8.3500	8.3600	8.3000	8.3600	+1.951%	14	173	+69.019%
2024-10-03	8.3000	8.3400	7.9000	8.2000	+7.190%	116	173	+72.317%
2024-10-02	7.6000	7.6500	7.6000	7.6500	+4.795%	3	61	+84.706%
2024-09-30	7.3000	7.3000	7.3000	7.3000	-2.667%	1	60	+93.562%
2024-09-25	7.3000	7.5000	7.3000	7.5000	+3.448%	23	60	+88.400%
2024-09-23	7.1500	7.2500	7.0500	7.2500	+1.969%	3	50	+94.897%
2024-09-20	7.0000	7.1100	7.0000	7.1100	-0.975%	14	49	+98.734%
2024-09-19	5.8900	7.3100	5.8900	7.1800	+7.485%	59	44	+96.797%
2024-09-18	6.6800	6.6800	6.6800	6.6800	+7.742%	1	5	+111.527%
2024-09-16	6.2500	6.2500	6.2000	6.2000	0.000%	5	5	+127.903%