Dark

TSLA20260918P270
TSLA Sep 18 2026 270.00 Put (TSLA260918P00270000)
option OPRA

EOD

Jul 31, 2026

5.32-11.333%(-0.68)317

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.1500	6.9300	5.0000	5.3200	-11.333%	317	5,309	0.000%
2026-07-30	7.7500	7.8500	5.7000	6.0000	-32.961%	301	5,286	-11.333%
2026-07-29	6.6000	9.0200	6.5000	8.9500	+25.175%	742	5,215	-40.559%
2026-07-28	7.5300	8.5700	6.5900	7.1500	+4.993%	612	4,833	-25.594%
2026-07-27	6.3000	8.3000	5.9200	6.8100	-1.590%	1,414	4,840	-21.880%
2026-07-24	5.4000	8.2500	5.0100	6.9200	+23.132%	765	4,561	-23.121%
2026-07-23	2.9000	6.1800	2.9000	5.6200	+246.914%	966	4,291	-5.338%
2026-07-22	1.5500	1.6200	1.4100	1.6200	-2.410%	27	3,890	+228.395%
2026-07-21	1.8700	1.8700	1.6300	1.6600	-19.417%	36	3,877	+220.482%
2026-07-20	1.9700	2.0600	1.8900	2.0600	+11.957%	92	3,840	+158.252%
2026-07-17	1.8600	1.9600	1.7500	1.8400	+15.723%	38	3,847	+189.130%
2026-07-16	1.6100	1.6100	1.5100	1.5900	+16.058%	5	3,866	+234.591%
2026-07-15	1.2700	1.3900	1.2700	1.3700	-10.458%	14	3,866	+288.321%
2026-07-14	1.6000	1.6000	1.5300	1.5300	-15.470%	4	3,862	+247.712%
2026-07-13	1.7900	1.8100	1.7900	1.8100	+16.026%	7	3,863	+193.923%
2026-07-10	1.5100	1.5800	1.5000	1.5600	-9.827%	12	3,857	+241.026%
2026-07-09	1.8600	1.8600	1.7300	1.7300	-17.619%	21	3,859	+207.514%
2026-07-08	2.0900	2.1600	2.0400	2.1000	+32.075%	165	3,823	+153.333%
2026-07-06	1.7900	1.7900	1.5900	1.5900	-31.169%	18	3,820	+234.591%
2026-07-02	1.8000	2.4500	1.8000	2.3100	+40.000%	30	3,824	+130.303%
2026-07-01	1.8500	1.8500	1.6300	1.6500	-8.333%	18	3,824	+222.424%
2026-06-30	2.1700	2.1700	1.8000	1.8000	-17.808%	76	3,827	+195.556%
2026-06-29	3.0500	3.0500	2.1800	2.1900	-29.355%	136	3,788	+142.922%
2026-06-26	3.6600	3.6600	3.0300	3.1000	-11.429%	129	3,731	+71.613%
2026-06-25	3.7500	3.7500	3.4800	3.5000	-4.110%	51	3,730	+52.000%
2026-06-24	3.1500	3.7000	3.1500	3.6500	+19.672%	76	3,714	+45.753%
2026-06-23	2.8400	3.2000	2.8400	3.0500	+35.556%	14	3,701	+74.426%
2026-06-22	2.3400	2.3400	2.2200	2.2500	-9.639%	25	3,696	+136.444%
2026-06-18	3.1500	3.3500	2.4900	2.4900	-4.598%	74	3,646	+113.655%
2026-06-17	2.6500	2.7100	2.6100	2.6100	+3.984%	117	3,646	+103.831%
2026-06-16	2.6000	2.7600	2.5000	2.5100	-7.721%	6	3,646	+111.952%
2026-06-15	2.9800	2.9800	2.7200	2.7200	-29.351%	18	3,658	+95.588%
2026-06-12	4.1100	4.5000	3.8500	3.8500	-6.098%	36	3,658	+38.182%
2026-06-11	4.7000	5.0000	4.1000	4.1000	-24.771%	92	3,658	+29.756%
2026-06-10	4.6500	5.4500	4.6500	5.4500	+23.864%	17	3,675	-2.385%
2026-06-09	4.2500	5.0000	4.2500	4.4000	+20.548%	53	3,664	+20.909%
2026-06-08	4.1100	4.1100	3.6500	3.6500	-24.431%	62	3,620	+45.753%
2026-06-05	3.6700	5.0000	3.6700	4.8300	+54.313%	116	3,565	+10.145%
2026-06-04	3.2000	3.2300	3.1300	3.1300	-3.395%	5	3,540	+69.968%
2026-06-03	3.0700	3.2400	3.0700	3.2400	-0.308%	93	3,540	+64.198%
2026-06-02	3.5000	3.5000	3.2500	3.2500	-7.143%	36	3,551	+63.692%
2026-06-01	3.1300	3.5000	3.1300	3.5000	+20.275%	40	3,575	+52.000%
2026-05-29	3.1000	3.1000	2.9000	2.9100	-7.619%	36	3,561	+82.818%
2026-05-28	3.2500	3.2500	3.0700	3.1500	-2.778%	20	3,555	+68.889%
2026-05-27	3.2200	3.2500	3.1500	3.2400	-1.520%	21	3,546	+64.198%
2026-05-26	3.4500	3.4500	3.2400	3.2900	-5.187%	35	3,543	+61.702%
2026-05-22	3.6400	3.6400	3.4500	3.4700	-11.026%	7	3,544	+53.314%
2026-05-21	3.9700	3.9700	3.7900	3.9000	-9.302%	15	3,544	+36.410%
2026-05-20	4.3500	4.3500	4.3000	4.3000	-6.522%	3	3,544	+23.721%
2026-05-19	4.7400	4.8000	4.6000	4.6000	+5.747%	21	3,557	+15.652%
2026-05-18	4.1000	4.3500	4.1000	4.3500	+13.281%	60	3,557	+22.299%
2026-05-15	3.6800	3.8500	3.6800	3.8400	+13.609%	13	3,557	+38.542%
2026-05-14	3.5000	3.5200	3.3800	3.3800	-4.789%	7	3,566	+57.396%
2026-05-13	3.8500	3.8500	3.5500	3.5500	-10.127%	62	3,571	+49.859%
2026-05-12	3.7100	4.0100	3.7100	3.9500	+11.268%	125	3,571	+34.684%
2026-05-11	3.9500	4.0100	3.5500	3.5500	-6.085%	539	3,571	+49.859%
2026-05-08	3.7500	3.9000	3.7000	3.7800	-11.682%	78	4,183	+40.741%
2026-05-07	4.3000	4.3000	4.2000	4.2800	-5.934%	7	4,215	+24.299%
2026-05-06	5.1000	5.1000	4.5500	4.5500	-11.479%	214	4,215	+16.923%
2026-05-05	4.7000	5.4000	4.7000	5.1400	-0.194%	23	4,011	+3.502%
2026-05-04	5.5500	5.5500	5.1500	5.1500	0.000%	18	4,017	+3.301%
2026-05-01	5.4500	5.4500	5.0900	5.1500	-11.512%	62	4,036	+3.301%
2026-04-30	5.9000	5.9000	5.8200	5.8200	-5.519%	2	4,036	-8.591%
2026-04-29	6.4800	6.4800	6.1600	6.1600	+1.483%	4	4,035	-13.636%
2026-04-28	6.6000	6.6000	6.0700	6.0700	-3.651%	13	4,034	-12.356%
2026-04-27	7.2500	7.5500	6.2000	6.3000	-4.110%	1,057	4,027	-15.556%
2026-04-24	6.1900	6.9500	6.1900	6.5700	-8.112%	379	4,055	-19.026%
2026-04-23	6.4000	7.5000	6.3000	7.1500	+12.598%	363	3,807	-25.594%
2026-04-22	6.1700	6.4000	6.1700	6.3500	0.000%	27	3,881	-16.220%
2026-04-21	6.2500	6.4000	6.2000	6.3500	+3.252%	88	3,884	-16.220%
2026-04-20	6.1000	6.5500	6.1000	6.1500	+5.489%	9	3,884	-13.496%
2026-04-17	6.7000	6.7000	5.6500	5.8300	-18.462%	400	3,876	-8.748%
2026-04-16	7.5000	7.6000	7.1500	7.1500	+2.436%	223	3,721	-25.594%
2026-04-15	8.2200	8.3000	6.9800	6.9800	-22.873%	175	3,614	-23.782%
2026-04-14	9.8300	9.8300	8.7800	9.0500	-16.743%	21	3,536	-41.215%
2026-04-13	11.5500	11.5500	10.3700	10.8700	-10.165%	39	3,537	-51.058%
2026-04-10	12.3000	12.7500	11.9500	12.1000	-6.923%	69	3,552	-56.033%
2026-04-09	14.2500	14.2500	13.0000	13.0000	-8.772%	13	3,591	-59.077%
2026-04-08	11.5500	14.6500	11.5500	14.2500	-4.298%	57	3,589	-62.667%
2026-04-07	14.6700	15.3500	14.6700	14.8900	+11.955%	432	3,594	-64.271%
2026-04-06	12.2700	14.0000	12.2700	13.3000	+2.308%	19	3,452	-60.000%
2026-04-02	11.8600	13.0000	11.4500	13.0000	+30.000%	71	3,447	-59.077%
2026-04-01	10.6500	10.6500	9.6300	10.0000	-8.257%	349	3,447	-46.800%
2026-03-31	12.5000	12.5000	10.9000	10.9000	-18.045%	25	3,137	-51.193%
2026-03-30	13.0000	13.3000	12.6600	13.3000	-1.845%	36	3,139	-60.000%
2026-03-27	12.9500	13.6000	12.5900	13.5500	+14.250%	42	3,139	-60.738%
2026-03-26	10.3000	11.8600	10.2000	11.8600	+19.919%	26	3,126	-55.143%
2026-03-25	9.0400	10.1500	9.0400	9.8900	-2.079%	23	3,122	-46.208%
2026-03-24	10.4500	10.4900	9.8000	10.1000	-1.942%	44	3,136	-47.327%
2026-03-23	10.2500	10.7000	9.9300	10.3000	-21.073%	63	3,133	-48.350%
2026-03-20	11.2700	13.0500	11.0500	13.0500	+21.395%	150	3,152	-59.234%
2026-03-19	10.7500	11.1000	10.2000	10.7500	+14.362%	219	3,105	-50.512%
2026-03-18	8.6000	9.4000	8.6000	9.4000	+5.618%	38	3,024	-43.404%
2026-03-17	9.5000	9.5000	8.8200	8.9000	-12.745%	38	3,012	-40.225%
2026-03-16	9.8600	10.2000	9.7900	10.2000	-9.735%	17	3,017	-47.843%
2026-03-13	10.8600	11.3000	10.8600	11.3000	+1.802%	36	3,016	-52.920%
2026-03-12	9.7500	11.1000	9.7500	11.1000	+18.085%	314	3,008	-52.072%
2026-03-11	9.4500	9.8000	9.4000	9.4000	-5.051%	16	2,904	-43.404%
2026-03-10	9.9200	9.9900	9.9000	9.9000	-12.000%	5	2,896	-46.263%
2026-03-09	11.6000	12.9100	11.2500	11.2500	+4.651%	118	2,893	-52.711%
2026-03-06	11.1500	11.2500	10.5000	10.7500	+10.256%	24	2,853	-50.512%
2026-03-05	9.7000	10.5500	9.3100	9.7500	+5.978%	155	2,846	-45.436%
2026-03-04	10.0000	10.0000	9.2000	9.2000	-15.596%	21	2,837	-42.174%
2026-03-03	10.9500	12.5000	10.7000	10.9000	+11.224%	70	2,851	-51.193%
2026-03-02	11.0500	11.0500	9.6400	9.8000	-4.390%	15	2,831	-45.714%
2026-02-27	9.9000	10.3000	9.9000	10.2500	+8.008%	198	2,834	-48.098%
2026-02-26	9.2500	10.1000	9.2500	9.4900	+6.629%	37	2,732	-43.941%
2026-02-25	9.0200	9.0400	8.9000	8.9000	-6.019%	221	2,695	-40.225%
2026-02-24	10.7000	10.7000	9.4700	9.4700	-13.039%	40	2,695	-43.823%
2026-02-23	9.5000	10.9000	9.5000	10.8900	+15.238%	19	2,709	-51.148%
2026-02-20	9.6000	9.8100	9.4000	9.4500	-4.545%	145	2,708	-43.704%
2026-02-19	10.4500	10.7000	9.8500	9.9000	0.000%	140	2,702	-46.263%
2026-02-18	10.2500	10.2500	9.9000	9.9000	-13.537%	9	2,643	-46.263%
2026-02-17	10.9000	11.8500	10.9000	11.4500	+16.244%	8	2,644	-53.537%
2026-02-13	10.5000	10.5000	9.6500	9.8500	-5.014%	114	2,653	-45.990%
2026-02-12	10.0500	10.4200	10.0500	10.3700	+10.672%	8	2,653	-48.698%
2026-02-11	9.5500	9.5500	9.3700	9.3700	-0.319%	2	2,652	-43.223%
2026-02-10	9.5500	9.7600	9.4000	9.4000	-5.528%	21	2,652	-43.404%
2026-02-09	10.5500	10.7400	9.6500	9.9500	-7.528%	18	2,658	-46.533%
2026-02-06	11.4000	11.4000	10.7500	10.7600	-16.265%	15	2,655	-50.558%
2026-02-05	14.2900	14.3300	12.5200	12.8500	+14.121%	29	2,655	-58.599%
2026-02-04	10.1000	12.4000	10.1000	11.2600	+8.061%	21	2,652	-52.753%
2026-02-03	9.6200	10.8000	9.6200	10.4200	+4.200%	28	2,655	-48.944%
2026-02-02	10.1000	10.1500	9.7700	10.0000	+7.527%	199	2,650	-46.800%
2026-01-30	9.2000	9.6000	9.2000	9.3000	-12.181%	52	2,535	-42.796%
2026-01-29	9.6000	10.8000	9.6000	10.5900	+16.246%	21	2,540	-49.764%
2026-01-28	9.7100	9.7100	9.1100	9.1100	-5.203%	9	2,532	-41.603%
2026-01-27	9.6100	9.6100	9.6100	9.6100	-1.939%	2	2,533	-44.641%
2026-01-26	9.3000	9.8400	9.3000	9.8000	+5.376%	323	2,535	-45.714%
2026-01-23	8.9200	9.3000	8.9200	9.3000	0.000%	11	2,216	-42.796%
2026-01-22	9.5500	9.5500	9.3000	9.3000	-3.627%	10	2,216	-42.796%
2026-01-21	10.7000	10.7000	9.5000	9.6500	-13.453%	61	2,213	-44.870%
2026-01-20	10.6200	11.1500	10.5000	11.1500	+16.999%	20	2,220	-52.287%
2026-01-16	9.7500	10.1900	9.5300	9.5300	-6.843%	11	2,220	-44.176%
2026-01-15	10.2500	10.2500	10.2300	10.2300	-5.714%	5	2,220	-47.996%
2026-01-14	10.7000	11.0000	10.4500	10.8500	+5.442%	13	2,224	-50.968%
2026-01-13	10.1500	10.2900	9.9000	10.2900	+1.881%	13	2,217	-48.299%
2026-01-12	10.0700	10.1000	10.0700	10.1000	-6.481%	6	2,219	-47.327%
2026-01-09	11.0700	11.0700	10.8000	10.8000	-8.085%	77	2,219	-50.741%
2026-01-08	11.7000	11.9500	11.7000	11.7500	-1.177%	4	2,219	-54.723%
2026-01-07	12.6000	12.6000	11.8900	11.8900	-7.829%	42	2,219	-55.257%
2026-01-06	12.6000	13.1000	12.4900	12.9000	+13.158%	72	2,220	-58.760%
2026-01-05	11.6000	11.6000	11.2000	11.4000	-9.308%	13	2,214	-53.333%
2026-01-02	12.2800	12.7500	12.2800	12.5700	+5.542%	143	2,216	-57.677%
2025-12-31	11.8500	11.9100	11.8500	11.9100	-0.251%	5	2,215	-55.332%
2025-12-30	11.9400	11.9400	11.9400	11.9400	+4.553%	1	2,215	-55.444%
2025-12-29	11.2000	11.4200	11.2000	11.4200	+5.741%	7	2,214	-53.415%
2025-12-26	10.7500	10.8000	10.7500	10.8000	+2.857%	2	2,207	-50.741%
2025-12-24	10.8000	10.8000	10.5000	10.5000	+0.095%	44	2,205	-49.333%
2025-12-23	10.9000	10.9000	10.4900	10.4900	-5.410%	62	2,205	-49.285%
2025-12-22	10.9400	11.1500	10.7500	11.0900	-5.214%	14	2,205	-52.029%
2025-12-19	11.7100	11.7500	11.7000	11.7000	-0.256%	7	2,204	-54.530%
2025-12-18	11.8200	11.8200	11.7300	11.7300	-9.070%	2	2,205	-54.646%
2025-12-17	12.3000	12.9000	12.3000	12.9000	+3.448%	2	2,203	-58.760%
2025-12-16	12.4000	12.4700	12.4000	12.4700	+2.973%	8	2,204	-57.338%
2025-12-15	12.5900	12.5900	12.1000	12.1100	-11.606%	530	2,200	-56.069%
2025-12-12	13.2000	13.9600	13.2000	13.7000	-3.860%	79	2,202	-61.168%
2025-12-11	14.3500	14.3500	14.2500	14.2500	+7.304%	19	2,198	-62.667%
2025-12-10	13.9700	14.1000	13.2800	13.2800	-4.529%	31	2,195	-59.940%
2025-12-09	15.0000	15.0000	13.8200	13.9100	-6.140%	47	2,192	-61.754%
2025-12-08	14.8200	14.8200	14.8200	14.8200	+6.237%	5	2,217	-64.103%
2025-12-05	13.8800	14.1500	13.8700	13.9500	-3.460%	16	2,222	-61.864%
2025-12-04	14.3000	14.4500	14.3000	14.4500	-2.694%	7	2,217	-63.183%
2025-12-03	14.8600	14.8600	14.5500	14.8500	-5.172%	43	2,222	-64.175%
2025-12-02	16.5500	16.5500	15.6600	15.6600	-3.631%	55	2,262	-66.028%
2025-12-01	16.2500	16.2500	16.2500	16.2500	-11.685%	1	2,307	-67.262%
2025-11-25	18.6500	18.6500	18.4000	18.4000	-3.158%	32	2,307	-71.087%
2025-11-24	20.0000	20.0000	19.0000	19.0000	-15.330%	49	2,292	-72.000%
2025-11-21	23.0000	23.0000	22.4400	22.4400	-2.435%	4	2,294	-76.292%
2025-11-20	18.1000	23.0000	18.0000	23.0000	+12.031%	8	2,292	-76.870%
2025-11-19	20.2500	20.5300	19.9500	20.5300	-1.108%	10	2,293	-74.087%
2025-11-18	22.0000	22.0000	20.7600	20.7600	+0.777%	5	2,291	-74.374%
2025-11-17	19.9300	20.6000	19.1000	20.6000	-1.718%	22	2,288	-74.175%
2025-11-14	23.6500	23.6500	20.6800	20.9600	-3.410%	9	2,278	-74.618%
2025-11-13	18.3500	21.8000	18.3500	21.7000	+22.668%	74	2,277	-75.484%
2025-11-12	18.2500	18.2500	17.6900	17.6900	-2.588%	2	2,275	-69.927%
2025-11-11	18.6000	18.6000	18.1100	18.1600	+1.339%	18	2,273	-70.705%
2025-11-10	19.0000	19.0000	17.9200	17.9200	-8.525%	6	2,270	-70.313%
2025-11-07	20.6000	20.8700	19.5900	19.5900	-1.310%	8	2,275	-72.843%
2025-11-06	19.8500	19.8500	19.8500	19.8500	+10.585%	1	2,269	-73.199%
2025-11-05	18.8000	18.8000	17.9500	17.9500	-5.277%	14	2,269	-70.362%
2025-11-04	18.9500	18.9500	18.9500	18.9500	+10.754%	1	2,280	-71.926%
2025-11-03	17.1100	17.1100	17.1100	17.1100	-4.306%	2	2,280	-68.907%
2025-10-31	17.8800	17.8800	17.8800	17.8800	-3.508%	1	2,280	-70.246%
2025-10-30	17.4000	18.5300	17.4000	18.5300	+10.298%	6	2,279	-71.290%
2025-10-29	17.0000	17.0000	16.8000	16.8000	-0.592%	27	2,284	-68.333%
2025-10-28	16.7500	16.9000	16.7500	16.9000	-1.458%	4	2,278	-68.521%
2025-10-27	16.5500	17.1500	16.5000	17.1500	-7.046%	51	2,296	-68.980%
2025-10-24	17.1500	18.6500	17.1500	18.4500	+3.361%	42	2,296	-71.165%
2025-10-23	19.1000	19.1000	17.8500	17.8500	-6.789%	3	2,306	-70.196%
2025-10-22	18.8500	19.2000	18.8500	19.1500	+5.220%	115	2,303	-72.219%
2025-10-21	18.3000	18.3000	18.2000	18.2000	-1.940%	2	2,211	-70.769%
2025-10-20	19.0000	19.0000	18.5600	18.5600	-5.978%	14	2,212	-71.336%
2025-10-17	20.4500	20.4500	19.7400	19.7400	-7.193%	7	2,208	-73.050%
2025-10-16	19.4700	21.2700	19.4500	21.2700	+0.094%	1,414	2,204	-74.988%
2025-10-14	21.2500	21.2500	21.2500	21.2500	+2.657%	3	2,251	-74.965%
2025-10-13	20.7500	20.7500	20.7000	20.7000	-4.608%	6	2,248	-74.300%
2025-10-10	20.9000	21.7000	20.9000	21.7000	+9.320%	901	2,244	-75.484%
2025-10-09	19.8500	19.8500	19.8500	19.8500	+2.320%	1	1,345	-73.199%
2025-10-08	20.4800	20.6500	19.4000	19.4000	+4.752%	13	1,345	-72.577%
2025-10-07	18.5200	18.5200	18.5200	18.5200	-1.855%	1	1,335	-71.274%
2025-10-06	18.9000	18.9000	18.8700	18.8700	-11.822%	2	1,335	-71.807%
2025-10-03	19.8000	21.5000	19.8000	21.4000	+9.744%	30	1,336	-75.140%
2025-10-02	19.0000	19.5000	18.9900	19.5000	+8.454%	3	1,337	-72.718%
2025-10-01	18.2100	18.2100	17.9800	17.9800	-8.499%	15	1,338	-70.412%
2025-09-29	19.1000	19.6500	19.1000	19.6500	-3.912%	3	1,328	-72.926%
2025-09-26	20.4500	20.4500	20.4500	20.4500	-1.208%	10	1,328	-73.985%
2025-09-25	20.6700	20.7000	20.6700	20.7000	+5.076%	2	1,338	-74.300%
2025-09-24	19.4500	19.7000	19.4500	19.7000	-6.369%	4	1,337	-72.995%
2025-09-23	21.0500	21.0500	20.9500	21.0400	+4.677%	7	1,336	-74.715%
2025-09-22	19.4500	20.1500	19.2000	20.1000	-2.522%	9	1,335	-73.532%
2025-09-19	20.8000	20.8000	20.6200	20.6200	-4.093%	2	1,330	-74.200%
2025-09-18	20.5000	21.5000	20.5000	21.5000	+3.118%	7	1,331	-75.256%
2025-09-17	21.7500	21.7500	20.8500	20.8500	-1.651%	27	1,332	-74.484%
2025-09-16	21.2500	21.3900	21.2000	21.2000	-7.018%	9	1,305	-74.906%
2025-09-15	21.7500	22.8000	21.6300	22.8000	-5.512%	14	1,306	-76.667%
2025-09-12	25.7200	25.7200	24.0600	24.1300	-12.951%	62	1,308	-77.953%
2025-09-11	29.8000	29.8000	27.7200	27.7200	-4.775%	2	1,285	-80.808%
2025-09-10	29.1500	29.1500	29.1100	29.1100	-3.289%	20	1,284	-81.724%
2025-09-09	31.0100	31.0100	30.1000	30.1000	-2.841%	7	1,265	-82.326%
2025-09-08	31.3400	31.3400	30.9800	30.9800	-0.386%	2	1,269	-82.828%
2025-09-05	30.1200	31.1000	30.1200	31.1000	-3.115%	2	1,269	-82.894%
2025-09-03	33.5500	33.5500	31.5000	32.1000	-7.091%	104	1,269	-83.427%
2025-09-02	34.2500	34.5500	34.2500	34.5500	+1.917%	111	1,189	-84.602%
2025-08-29	32.0000	34.6000	32.0000	33.9000	+6.704%	7	1,106	-84.307%
2025-08-28	32.5900	32.5900	31.7700	31.7700	+0.857%	6	1,106	-83.255%
2025-08-27	31.4300	31.5000	31.2600	31.5000	-2.204%	28	1,105	-83.111%
2025-08-26	32.2500	32.2500	32.2100	32.2100	-0.340%	3	1,098	-83.483%
2025-08-25	33.5000	33.5000	32.3200	32.3200	-3.810%	3	1,098	-83.540%
2025-08-22	36.9000	36.9000	33.6000	33.6000	-9.920%	101	1,099	-84.167%
2025-08-21	36.8000	37.3000	36.8000	37.3000	+0.675%	28	1,062	-85.737%
2025-08-20	36.6000	37.6800	36.6000	37.0500	+3.927%	56	1,062	-85.641%
2025-08-19	35.4000	35.7100	35.4000	35.6500	-0.972%	49	1,026	-85.077%
2025-08-15	34.0000	36.0000	34.0000	36.0000	+2.828%	32	1,011	-85.222%
2025-08-14	35.7500	35.8000	35.0100	35.0100	+5.041%	25	998	-84.804%
2025-08-13	33.3300	33.3300	33.3300	33.3300	-2.115%	1	997	-84.038%
2025-08-12	35.2300	35.2300	34.0500	34.0500	-0.147%	15	998	-84.376%
2025-08-11	34.8500	34.8500	34.1000	34.1000	-7.412%	3	999	-84.399%
2025-08-08	37.0000	37.2500	35.8500	36.8300	-3.079%	34	1,000	-85.555%
2025-08-07	38.2000	38.2000	38.0000	38.0000	+0.158%	18	1,012	-86.000%
2025-08-06	39.5000	39.5000	37.9100	37.9400	-8.578%	76	1,012	-85.978%
2025-08-05	40.6500	41.5000	40.6500	41.5000	+2.343%	8	974	-87.181%
2025-08-04	40.6800	41.8000	40.5500	40.5500	-6.351%	11	966	-86.880%
2025-08-01	43.7000	44.3000	41.2400	43.3000	+8.576%	68	966	-87.714%
2025-07-31	38.1500	39.8800	38.1500	39.8800	-0.050%	9	944	-86.660%
2025-07-30	37.5000	39.9000	37.5000	39.9000	+4.862%	11	939	-86.667%
2025-07-29	38.5000	38.5000	38.0500	38.0500	+3.820%	7	939	-86.018%
2025-07-28	36.7300	36.9500	36.5000	36.6500	-6.624%	11	932	-85.484%
2025-07-25	39.8500	39.8500	39.2500	39.2500	-6.770%	3	932	-86.446%
2025-07-24	42.7000	42.7000	41.2000	42.1000	+12.718%	15	931	-87.363%
2025-07-23	37.3500	37.3500	37.3500	37.3500	-1.321%	1	926	-85.756%
2025-07-22	39.1000	39.1500	37.8500	37.8500	-3.370%	10	926	-85.945%
2025-07-21	38.7300	39.5000	38.7300	39.1700	-0.584%	11	918	-86.418%
2025-07-18	39.2200	39.4000	39.2200	39.4000	-5.174%	2	917	-86.497%
2025-07-17	41.5500	41.5500	41.5500	41.5500	+0.630%	5	916	-87.196%
2025-07-16	41.6000	41.6000	41.2900	41.2900	-3.977%	19	916	-87.116%
2025-07-15	42.1200	43.0000	42.1200	43.0000	+1.415%	15	927	-87.628%
2025-07-14	42.4000	42.4000	42.4000	42.4000	-2.864%	11	916	-87.453%
2025-07-11	43.8500	44.1500	43.6500	43.6500	-6.431%	11	917	-87.812%
2025-07-09	48.2500	48.2500	46.6500	46.6500	-0.745%	8	917	-88.596%
2025-07-08	48.4600	49.0000	47.0000	47.0000	-6.393%	6	922	-88.681%
2025-07-07	51.7000	51.7000	50.2100	50.2100	+4.278%	58	921	-89.405%
2025-07-02	47.3000	48.1500	46.9000	48.1500	-1.534%	15	905	-88.951%
2025-07-01	50.2400	50.2400	48.7500	48.9000	+7.614%	33	924	-89.121%
2025-06-30	45.4400	45.4400	45.4400	45.4400	-1.645%	1	937	-88.292%
2025-06-27	46.2000	46.2000	46.2000	46.2000	+2.781%	22	938	-88.485%
2025-06-26	44.9000	44.9500	44.8500	44.9500	-3.437%	78	916	-88.165%
2025-06-25	47.0000	47.0000	46.5500	46.5500	+8.762%	5	875	-88.571%
2025-06-24	42.8600	42.8600	42.6700	42.8000	+1.134%	13	875	-87.570%
2025-06-23	46.2000	46.2000	41.9500	42.3200	-14.540%	21	869	-87.429%
2025-06-20	49.5200	49.5200	49.5200	49.5200	+2.568%	2	883	-89.257%
2025-06-18	48.1000	48.2800	48.1000	48.2800	+0.270%	3	883	-88.981%
2025-06-16	48.1500	48.1500	48.1500	48.1500	-0.414%	50	883	-88.951%
2025-06-13	51.4500	51.4500	48.3500	48.3500	-2.677%	8	883	-88.997%
2025-06-11	48.7500	49.6800	48.6600	49.6800	-0.441%	269	883	-89.291%
2025-06-10	49.9000	49.9000	49.9000	49.9000	-8.608%	40	917	-89.339%
2025-06-09	57.6600	57.6600	54.6000	54.6000	-5.699%	27	957	-90.256%
2025-06-06	56.3300	57.9500	55.8500	57.9000	-6.718%	300	939	-90.812%
2025-06-05	50.1500	67.5000	50.1500	62.0700	+43.681%	71	820	-91.429%
2025-06-03	44.0200	44.0200	43.2000	43.2000	-4.000%	17	809	-87.685%
2025-06-02	46.6500	46.9200	45.0000	45.0000	-2.067%	162	810	-88.178%
2025-05-30	43.0000	46.0000	42.6500	45.9500	+8.938%	114	705	-88.422%
2025-05-29	42.1800	42.1800	42.1800	42.1800	-3.699%	1	714	-87.387%
2025-05-28	43.9000	43.9500	43.8000	43.8000	+0.229%	61	714	-87.854%
2025-05-27	43.8000	43.9500	43.7000	43.7000	-8.958%	4	719	-87.826%
2025-05-23	48.0000	48.0000	48.0000	48.0000	-1.639%	2	722	-88.917%
2025-05-21	46.0400	48.8000	45.4500	48.8000	+6.364%	25	722	-89.098%
2025-05-20	45.8800	45.8800	45.8800	45.8800	-1.861%	1	721	-88.405%
2025-05-19	48.4000	48.4000	46.7500	46.7500	+2.230%	24	721	-88.620%
2025-05-16	46.3500	46.3500	45.6000	45.7300	-4.250%	140	701	-88.366%
2025-05-15	47.7600	47.7600	47.7600	47.7600	+4.052%	5	760	-88.861%
2025-05-14	47.1000	47.6000	45.9000	45.9000	-4.055%	11	755	-88.410%
2025-05-13	50.6000	50.6000	47.7500	47.8400	-8.963%	59	751	-88.880%
2025-05-12	53.5800	53.5800	52.3000	52.5500	-10.857%	131	757	-89.876%
2025-05-09	57.3700	59.3500	57.1000	58.9500	-5.589%	304	692	-90.975%
2025-05-08	62.4400	62.4400	62.4400	62.4400	-3.493%	1	612	-91.480%
2025-05-07	64.7000	64.7000	64.7000	64.7000	+5.169%	1	612	-91.777%
2025-05-02	61.7500	61.7500	61.5200	61.5200	-2.996%	4	613	-91.352%
2025-05-01	63.4200	63.4200	63.4200	63.4200	-0.984%	4	613	-91.611%
2025-04-29	63.1000	64.0500	63.1000	64.0500	-1.005%	3	609	-91.694%
2025-04-28	61.2500	66.9600	61.2500	64.7000	+1.015%	56	607	-91.777%
2025-04-25	69.8000	69.8000	63.9600	64.0500	-12.019%	78	581	-91.694%
2025-04-23	73.4300	73.4300	72.8000	72.8000	-16.848%	2	581	-92.692%
2025-04-21	87.5500	87.5500	87.5500	87.5500	+9.781%	4	581	-93.923%
2025-04-17	79.8600	79.8600	79.7500	79.7500	+1.592%	2	586	-93.329%
2025-04-16	78.0000	78.5000	78.0000	78.5000	+0.128%	3	586	-93.223%
2025-04-14	78.4000	78.4000	78.4000	78.4000	-0.381%	1	584	-93.214%
2025-04-10	77.3500	79.2000	76.8500	78.7000	+7.002%	14	584	-93.240%
2025-04-09	73.5500	73.5500	73.5500	73.5500	-14.566%	1	574	-92.767%
2025-04-08	86.0900	86.0900	86.0900	86.0900	-3.832%	1	574	-93.820%
2025-04-07	93.5700	93.8500	89.4700	89.5200	+9.171%	159	574	-94.057%
2025-04-04	82.0000	82.0000	82.0000	82.0000	+10.438%	98	693	-93.512%
2025-04-03	74.2400	76.0000	74.1700	74.2500	+8.094%	31	649	-92.835%
2025-04-02	70.4800	70.4800	68.6900	68.6900	-3.593%	14	639	-92.255%
2025-04-01	71.2600	71.2600	71.2500	71.2500	-8.841%	15	647	-92.533%
2025-03-31	82.3600	82.3600	78.1600	78.1600	+5.124%	61	637	-93.193%
2025-03-28	70.5000	74.3500	70.5000	74.3500	+5.461%	8	654	-92.845%
2025-03-26	70.5000	70.5000	70.5000	70.5000	+2.545%	10	655	-92.454%
2025-03-25	68.7500	68.7500	68.7500	68.7500	-1.631%	1	654	-92.262%
2025-03-24	72.7900	73.0000	69.8900	69.8900	-14.779%	34	655	-92.388%
2025-03-21	82.0100	82.0100	82.0100	82.0100	-3.004%	2	637	-93.513%
2025-03-20	84.5500	84.5500	84.0400	84.5500	+3.223%	13	636	-93.708%
2025-03-17	81.9100	81.9100	81.9100	81.9100	-4.689%	1	625	-93.505%
2025-03-13	84.3100	85.9400	84.3100	85.9400	+7.492%	4	622	-93.810%
2025-03-12	81.0500	81.0500	79.9500	79.9500	-7.977%	80	622	-93.346%
2025-03-11	86.8800	86.8800	86.8800	86.8800	-5.954%	1	542	-93.877%
2025-03-10	82.5000	92.5000	82.5000	92.3800	+25.125%	40	541	-94.241%
2025-03-07	73.8300	73.8300	73.8300	73.8300	+2.870%	20	544	-92.794%
2025-03-06	70.0000	71.7700	70.0000	71.7700	+6.184%	10	555	-92.587%
2025-03-05	68.3300	68.8600	67.5900	67.5900	+2.798%	4	555	-92.129%
2025-03-04	69.1600	72.4700	65.3000	65.7500	-0.228%	26	551	-91.909%
2025-03-03	62.2000	65.9000	62.2000	65.9000	+8.477%	12	535	-91.927%
2025-02-28	61.8200	63.1900	60.7500	60.7500	+0.148%	306	545	-91.243%
2025-02-27	62.5000	62.5000	58.9700	60.6600	+2.901%	6	399	-91.230%
2025-02-26	57.0000	58.9500	57.0000	58.9500	+4.262%	6	394	-90.975%
2025-02-25	49.7500	56.5400	49.7500	56.5400	+19.409%	77	390	-90.591%
2025-02-24	47.3500	47.3500	47.3500	47.3500	+4.525%	1	334	-88.765%
2025-02-21	42.8000	45.3000	42.8000	45.3000	+7.219%	8	333	-88.256%
2025-02-20	42.9500	42.9500	42.2500	42.2500	+3.049%	3	329	-87.408%
2025-02-19	40.5000	41.0000	40.5000	41.0000	-9.091%	11	327	-87.024%
2025-02-12	45.2500	45.2500	45.1000	45.1000	-7.677%	2	316	-88.204%
2025-02-11	45.6000	48.8500	45.6000	48.8500	+19.730%	316	315	-89.110%
2025-02-10	40.6500	41.0000	40.6500	40.8000	0.000%	5	4	-86.961%