Dark

TSLA20260918P300
TSLA Sep 18 2026 300.00 Put (TSLA260918P00300000)
option OPRA

EOD

Jul 31, 2026

13.95-9.709%(-1.50)515

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	15.0500	18.0000	13.0200	13.9500	-9.709%	515	17,845	0.000%
2026-07-30	18.6000	18.7300	14.8300	15.4500	-25.899%	1,446	17,906	-9.709%
2026-07-29	16.9000	21.1400	16.4000	20.8500	+23.739%	2,754	17,904	-33.094%
2026-07-28	17.7500	20.0000	15.6800	16.8500	+2.121%	686	17,569	-17.211%
2026-07-27	16.5500	19.0000	14.2000	16.5000	+3.125%	1,368	17,570	-15.455%
2026-07-24	13.1000	18.7000	12.3000	16.0000	+17.647%	1,208	17,453	-12.813%
2026-07-23	7.8000	14.8000	7.2000	13.6000	+253.247%	3,214	17,389	+2.574%
2026-07-22	3.6000	3.8600	3.2900	3.8500	+5.479%	889	16,742	+262.338%
2026-07-21	4.7500	4.7500	3.6000	3.6500	-23.158%	638	16,339	+282.192%
2026-07-20	3.8200	4.8500	3.7500	4.7500	+18.750%	5,418	16,451	+193.684%
2026-07-17	4.2000	4.5800	3.8500	4.0000	+15.942%	26,228	21,642	+248.750%
2026-07-16	3.4500	3.8500	3.2500	3.4500	+6.154%	114	42,013	+304.348%
2026-07-15	3.0000	3.4500	2.5200	3.2500	+1.246%	19,798	41,999	+329.231%
2026-07-14	3.2500	3.3600	3.1500	3.2100	-15.526%	12,095	24,837	+334.579%
2026-07-13	3.5000	3.8000	3.4000	3.8000	+24.590%	73	11,843	+267.105%
2026-07-10	2.9400	3.2000	2.8200	3.0500	-4.688%	89	11,827	+357.377%
2026-07-09	4.2000	4.3000	3.1500	3.2000	-20.000%	923	11,882	+335.938%
2026-07-08	4.2000	4.4500	3.9500	4.0000	+8.696%	583	11,751	+248.750%
2026-07-07	2.9700	3.7700	2.9700	3.6800	+26.897%	442	11,642	+279.076%
2026-07-06	4.1200	4.2600	2.9000	2.9000	-35.556%	549	11,678	+381.034%
2026-07-02	2.8200	5.0500	2.8000	4.5000	+59.574%	1,345	12,500	+210.000%
2026-07-01	3.1000	3.3500	2.7400	2.8200	-13.231%	245	12,500	+394.681%
2026-06-30	3.8500	3.9000	3.1500	3.2500	-16.667%	335	12,525	+329.231%
2026-06-29	5.6000	5.6000	3.9000	3.9000	-33.333%	452	12,515	+257.692%
2026-06-26	7.1000	7.1800	5.3900	5.8500	-10.959%	183	12,524	+138.462%
2026-06-25	6.4000	7.4000	6.4000	6.5700	-6.143%	98	12,549	+112.329%
2026-06-24	6.3200	7.3000	6.0000	7.0000	+10.236%	239	12,560	+99.286%
2026-06-23	5.4000	6.7000	5.4000	6.3500	+52.278%	286	12,568	+119.685%
2026-06-22	4.6000	4.6000	3.9500	4.1700	-9.348%	216	12,548	+234.532%
2026-06-18	5.2000	6.4800	4.6000	4.6000	-17.117%	478	12,290	+203.261%
2026-06-17	4.9000	5.5500	4.5600	5.5500	+15.625%	303	12,290	+151.351%
2026-06-16	5.2500	5.6000	4.5000	4.8000	-2.041%	65	12,290	+190.625%
2026-06-15	5.7500	5.7500	4.9000	4.9000	-24.731%	76	12,658	+184.694%
2026-06-12	7.3500	8.8000	6.5000	6.5100	-10.822%	466	12,658	+114.286%
2026-06-11	8.6000	9.4500	7.3000	7.3000	-22.340%	198	12,658	+91.096%
2026-06-10	7.9000	9.6500	7.8000	9.4000	+23.522%	187	12,619	+48.404%
2026-06-09	5.8000	9.5500	5.8000	7.6100	+19.279%	613	12,504	+83.311%
2026-06-08	7.6700	7.8100	6.2500	6.3800	-24.586%	365	12,555	+118.652%
2026-06-05	5.2000	8.8400	5.2000	8.4600	+55.229%	332	12,543	+64.894%
2026-06-04	5.3500	5.5500	5.1500	5.4500	+1.490%	79	12,493	+155.963%
2026-06-03	5.6000	5.6500	4.9500	5.3700	-0.556%	45	12,428	+159.777%
2026-06-02	5.9700	6.0100	5.4000	5.4000	-8.475%	125	12,410	+158.333%
2026-06-01	4.8500	5.9000	4.8500	5.9000	+21.901%	124	12,429	+136.441%
2026-05-29	5.0000	5.2000	4.7000	4.8400	-0.616%	183	12,400	+188.223%
2026-05-28	5.1500	5.1500	4.8500	4.8700	-5.253%	35	12,462	+186.448%
2026-05-27	5.0000	5.3500	5.0000	5.1400	-3.925%	70	12,464	+171.401%
2026-05-26	5.5400	5.7500	5.2500	5.3500	-10.385%	89	12,490	+160.748%
2026-05-22	6.3000	6.3000	5.6500	5.9700	-8.154%	28	12,457	+133.668%
2026-05-21	6.4000	7.0000	6.2500	6.5000	-4.412%	108	12,463	+114.615%
2026-05-20	7.2000	7.4100	6.8000	6.8000	-12.258%	74	12,463	+105.147%
2026-05-19	8.0400	8.7000	7.7500	7.7500	+6.897%	415	12,485	+80.000%
2026-05-18	6.6000	7.6000	6.6000	7.2500	+13.105%	172	12,485	+92.414%
2026-05-15	6.2100	6.5000	6.1200	6.4100	+13.451%	144	12,485	+117.629%
2026-05-14	5.9000	5.9500	5.5500	5.6500	-4.237%	32	12,182	+146.903%
2026-05-13	6.3000	6.6800	5.8400	5.9000	-10.606%	131	12,184	+136.441%
2026-05-12	5.7000	7.1500	5.7000	6.6000	+14.783%	215	12,184	+111.364%
2026-05-11	6.9000	7.0000	5.7000	5.7500	-10.714%	298	12,184	+142.609%
2026-05-08	6.8200	6.8200	6.1000	6.4400	-10.056%	225	12,221	+116.615%
2026-05-07	7.4500	7.8000	7.1200	7.1600	-13.631%	363	12,251	+94.832%
2026-05-06	9.5600	9.5600	7.9500	8.2900	-8.901%	111	12,054	+68.275%
2026-05-05	8.5000	9.3500	8.1000	9.1000	0.000%	2,102	12,026	+53.297%
2026-05-04	9.3800	10.0000	9.0000	9.1000	0.000%	93	12,224	+53.297%
2026-05-01	10.3700	10.3700	8.8000	9.1000	-11.220%	689	12,196	+53.297%
2026-04-30	11.3300	11.5000	9.9000	10.2500	-7.907%	82	12,196	+36.098%
2026-04-29	11.4000	11.5500	11.1300	11.1300	+1.274%	117	12,192	+25.337%
2026-04-28	11.4000	11.8000	10.8200	10.9900	+0.641%	254	12,256	+26.934%
2026-04-27	12.1500	13.5000	10.7500	10.9200	-5.862%	838	12,266	+27.747%
2026-04-24	11.2700	12.4100	11.1000	11.6000	-7.570%	228	11,515	+20.259%
2026-04-23	12.2000	13.3000	10.9900	12.5500	+13.063%	1,462	11,553	+11.155%
2026-04-22	10.8600	11.1000	10.5000	11.1000	+0.909%	445	11,916	+25.676%
2026-04-21	10.7000	11.5100	10.7000	11.0000	+3.286%	552	12,181	+26.818%
2026-04-20	9.9500	11.2500	9.5000	10.6500	+6.500%	350	12,181	+30.986%
2026-04-17	11.2000	11.3000	9.5500	10.0000	-16.805%	1,311	11,908	+39.500%
2026-04-16	12.4000	12.8000	12.0200	12.0200	+0.418%	108	12,000	+16.057%
2026-04-15	15.2500	15.2500	11.6100	11.9700	-22.273%	526	12,004	+16.541%
2026-04-14	17.0000	17.0000	14.8500	15.4000	-15.847%	1,615	11,744	-9.416%
2026-04-13	19.1100	19.1500	17.5000	18.3000	-5.083%	63	10,238	-23.770%
2026-04-10	20.9000	20.9400	19.2800	19.2800	-7.486%	423	10,237	-27.645%
2026-04-09	22.1700	23.6000	20.2500	20.8400	-7.171%	95	10,025	-33.061%
2026-04-08	18.0000	23.3500	18.0000	22.4500	+2.045%	511	10,035	-37.862%
2026-04-07	22.3500	25.1000	22.0000	22.0000	+7.056%	496	10,022	-36.591%
2026-04-06	18.5000	22.3000	17.9500	20.5500	+4.847%	436	9,975	-32.117%
2026-04-02	19.3500	20.4000	18.1000	19.6000	+23.270%	186	9,897	-28.827%
2026-04-01	16.0000	16.4000	15.2500	15.9000	-8.092%	32	9,897	-12.264%
2026-03-31	20.0000	20.0000	17.0200	17.3000	-20.460%	2,628	9,896	-19.364%
2026-03-30	19.6000	22.5800	19.5500	21.7500	+1.969%	100	7,586	-35.862%
2026-03-27	19.3500	21.4000	19.0000	21.3300	+14.987%	93	7,583	-34.599%
2026-03-26	16.0000	18.5500	16.0000	18.5500	+18.153%	21	7,567	-24.798%
2026-03-25	14.0500	15.7000	14.0500	15.7000	0.000%	96	7,557	-11.146%
2026-03-24	16.0000	16.4500	15.4000	15.7000	-3.385%	2,078	7,555	-11.146%
2026-03-23	17.4500	17.4500	15.6200	16.2500	-16.667%	203	6,695	-14.154%
2026-03-20	17.7200	20.3500	17.0200	19.5000	+18.902%	156	6,694	-28.462%
2026-03-19	16.9700	17.4000	16.0500	16.4000	+10.067%	157	6,605	-14.939%
2026-03-18	13.7600	14.9000	13.6700	14.9000	+5.449%	369	6,544	-6.376%
2026-03-17	14.7500	14.7500	13.8400	14.1300	-9.712%	241	6,300	-1.274%
2026-03-16	15.3700	15.6500	14.6000	15.6500	-9.012%	42	6,157	-10.863%
2026-03-13	16.2200	17.4000	15.7500	17.2000	+2.077%	534	6,170	-18.895%
2026-03-12	15.7000	16.8500	15.5000	16.8500	+17.832%	193	5,970	-17.211%
2026-03-11	14.3500	15.0000	13.7100	14.3000	-8.333%	56	5,912	-2.448%
2026-03-10	15.0700	15.6000	14.9000	15.6000	-2.682%	40	5,946	-10.577%
2026-03-09	17.6500	20.0000	15.9000	16.0300	-5.706%	110	5,959	-12.976%
2026-03-06	16.9000	17.1500	15.9500	17.0000	+12.360%	270	5,891	-17.941%
2026-03-05	14.4000	16.1000	14.3000	15.1300	+5.656%	307	5,727	-7.799%
2026-03-04	15.1000	15.2000	14.2100	14.3200	-16.012%	215	5,828	-2.584%
2026-03-03	16.9500	18.9500	16.4600	17.0500	+13.667%	87	5,720	-18.182%
2026-03-02	17.6300	17.6300	15.0000	15.0000	-5.363%	32	5,692	-7.000%
2026-02-27	15.3800	15.8500	15.3800	15.8500	+8.191%	9	5,670	-11.987%
2026-02-26	14.1000	15.4100	14.1000	14.6500	+7.405%	48	5,668	-4.778%
2026-02-25	13.3000	14.0000	13.3000	13.6400	-6.958%	128	5,576	+2.273%
2026-02-24	16.4300	16.4300	14.6600	14.6600	-11.952%	18	5,576	-4.843%
2026-02-23	15.3800	17.0000	15.3000	16.6500	+11.000%	71	5,577	-16.216%
2026-02-20	15.3500	15.3500	14.1800	15.0000	-0.990%	4	5,586	-7.000%
2026-02-19	16.3500	16.3500	14.9600	15.1500	-3.810%	439	5,586	-7.921%
2026-02-18	15.7500	15.7500	14.6700	15.7500	-2.477%	64	5,157	-11.429%
2026-02-17	16.4700	17.6500	15.8000	16.1500	+3.859%	32	5,149	-13.622%
2026-02-13	16.0500	16.4500	14.3400	15.5500	-3.656%	77	5,074	-10.289%
2026-02-12	13.2900	16.2500	13.1300	16.1400	+14.144%	32	5,074	-13.569%
2026-02-11	13.9000	15.1400	13.3500	14.1400	-0.772%	16	5,075	-1.344%
2026-02-10	14.8500	14.8500	14.2500	14.2500	-4.491%	21	5,077	-2.105%
2026-02-09	16.0000	16.3400	14.6000	14.9200	-9.576%	30	5,059	-6.501%
2026-02-06	18.8000	18.8000	16.1500	16.5000	-19.315%	220	5,054	-15.455%
2026-02-05	19.5300	21.9000	18.6500	20.4500	+11.444%	120	5,027	-31.785%
2026-02-04	15.1600	19.2000	15.1600	18.3500	+18.770%	70	5,028	-23.978%
2026-02-03	15.0100	16.6100	14.4000	15.4500	+5.749%	81	4,990	-9.709%
2026-02-02	16.0000	16.0000	14.5300	14.6100	+3.617%	17	4,998	-4.517%
2026-01-30	13.9600	15.1300	13.7000	14.1000	-12.422%	263	4,999	-1.064%
2026-01-29	13.1500	16.3800	13.1500	16.1000	+15.412%	143	5,146	-13.354%
2026-01-28	14.4500	14.4500	13.8700	13.9500	-5.102%	19	5,071	0.000%
2026-01-27	14.3500	14.7000	14.2000	14.7000	-1.672%	4	5,074	-5.102%
2026-01-26	14.5500	14.9800	14.2500	14.9500	+7.709%	14	5,073	-6.689%
2026-01-23	13.7700	13.8800	13.2500	13.8800	+1.314%	16	5,065	+0.504%
2026-01-22	14.1600	14.2500	13.7000	13.7000	-5.971%	42	5,066	+1.825%
2026-01-21	16.1000	16.1000	14.3400	14.5700	-14.294%	167	5,081	-4.255%
2026-01-20	15.7500	17.2500	15.7000	17.0000	+20.996%	550	5,168	-17.941%
2026-01-16	14.8500	14.8500	14.0500	14.0500	-9.355%	12	4,725	-0.712%
2026-01-15	15.1700	15.5000	14.9800	15.5000	-1.899%	16	4,725	-10.000%
2026-01-14	16.0000	16.3500	15.8000	15.8000	+4.636%	68	4,727	-11.709%
2026-01-13	14.8000	15.2300	14.6300	15.1000	+0.199%	218	4,711	-7.616%
2026-01-12	16.1000	16.3000	14.6700	15.0700	-4.560%	24	4,513	-7.432%
2026-01-09	17.0500	17.0500	15.6500	15.7900	-9.253%	36	4,505	-11.653%
2026-01-08	18.3000	18.3000	17.1500	17.4000	-0.968%	15	4,516	-19.828%
2026-01-07	18.3500	18.3500	17.3000	17.5700	-3.989%	20	4,508	-20.603%
2026-01-06	17.2600	19.0000	17.2600	18.3000	+12.824%	55	4,506	-23.770%
2026-01-05	16.9000	16.9000	16.1700	16.2200	-9.233%	41	4,484	-13.995%
2026-01-02	16.8000	18.1000	16.7900	17.8700	+2.997%	60	4,486	-21.936%
2025-12-31	17.2500	17.3500	17.0000	17.3500	+0.872%	614	4,557	-19.597%
2025-12-30	16.7500	17.2000	16.7500	17.2000	+3.179%	86	4,557	-18.895%
2025-12-29	16.5000	16.6700	16.0000	16.6700	+9.311%	31	4,606	-16.317%
2025-12-26	14.6000	15.2500	14.6000	15.2500	+3.390%	10	4,605	-8.525%
2025-12-24	15.5000	15.5000	14.7500	14.7500	-1.338%	6	4,600	-5.424%
2025-12-23	15.5400	15.5400	14.8100	14.9500	-4.167%	25	4,600	-6.689%
2025-12-22	15.7000	15.7000	15.0000	15.6000	-5.740%	40	4,600	-10.577%
2025-12-19	16.4500	17.0100	16.1800	16.5500	+0.303%	475	4,599	-15.710%
2025-12-18	17.2000	17.3000	16.2300	16.5000	-10.277%	143	5,031	-15.455%
2025-12-17	16.4900	18.3900	16.4900	18.3900	+9.791%	32	4,908	-24.144%
2025-12-16	18.1500	18.1500	16.7500	16.7500	-3.736%	43	4,913	-16.716%
2025-12-15	17.6500	17.8500	17.0000	17.4000	-6.952%	381	4,925	-19.828%
2025-12-12	18.7100	19.2000	18.7000	18.7000	-5.556%	6	5,246	-25.401%
2025-12-11	20.4600	20.4600	19.8000	19.8000	+5.319%	34	5,247	-29.545%
2025-12-10	19.8300	19.8300	18.8000	18.8000	-3.342%	3	5,250	-25.798%
2025-12-09	20.3000	20.3000	19.4000	19.4500	-8.341%	17	5,251	-28.278%
2025-12-08	20.7000	21.5500	20.7000	21.2200	+7.443%	25	5,253	-34.260%
2025-12-05	19.6500	19.7500	19.3700	19.7500	-2.661%	14	5,232	-29.367%
2025-12-04	20.4000	20.6100	20.0000	20.2900	-2.452%	57	5,221	-31.247%
2025-12-03	21.6500	21.6500	20.5000	20.8000	-10.345%	21	5,231	-32.933%
2025-12-02	22.5000	23.2000	22.1500	23.2000	+0.870%	6	5,236	-39.871%
2025-12-01	23.4500	23.4500	22.8500	23.0000	-1.499%	508	5,335	-39.348%
2025-11-28	23.8000	23.9000	23.2000	23.3500	-5.081%	10	5,187	-40.257%
2025-11-26	25.0000	25.7000	24.6000	24.6000	-5.421%	16	5,187	-43.293%
2025-11-25	27.8500	28.2000	26.0100	26.0100	-1.849%	5	5,187	-46.367%
2025-11-24	29.0000	29.0000	26.5000	26.5000	-12.194%	767	5,185	-47.358%
2025-11-21	30.8000	34.2000	30.1800	30.1800	-5.688%	120	4,662	-53.777%
2025-11-20	25.4000	32.0000	25.0000	32.0000	+6.667%	44	4,664	-56.406%
2025-11-19	28.1000	30.0000	28.1000	30.0000	+2.669%	54	4,669	-53.500%
2025-11-18	30.0000	30.9900	28.4600	29.2200	+0.933%	28	4,622	-52.259%
2025-11-17	29.4000	29.4000	26.5400	28.9500	-1.531%	25	4,637	-51.813%
2025-11-14	33.2500	34.1500	28.8000	29.4000	-2.970%	379	4,625	-52.551%
2025-11-13	25.9500	31.0000	25.9500	30.3000	+21.932%	1,084	4,281	-53.960%
2025-11-12	24.4000	25.7500	24.4000	24.8500	-3.495%	63	3,638	-43.863%
2025-11-11	25.7300	25.9000	25.5500	25.7500	+3.414%	7	3,596	-45.825%
2025-11-10	25.4100	25.4100	24.9000	24.9000	-17.000%	3	3,596	-43.976%
2025-11-07	27.9500	30.0000	27.9500	30.0000	+11.111%	12	3,593	-53.500%
2025-11-06	25.1300	28.7000	25.1300	27.0000	+9.533%	40	3,589	-48.333%
2025-11-05	26.3000	26.3000	24.6500	24.6500	-5.192%	128	3,581	-43.408%
2025-11-04	25.3500	26.0000	24.8500	26.0000	+9.244%	129	3,456	-46.346%
2025-11-03	23.1400	23.8000	23.1400	23.8000	-4.032%	5	3,380	-41.387%
2025-10-31	24.4000	24.8000	24.2000	24.8000	-2.554%	34	3,380	-43.750%
2025-10-30	24.9000	25.4500	24.9000	25.4500	+8.483%	56	3,402	-45.187%
2025-10-29	23.6000	23.8000	23.2000	23.4600	-0.677%	175	3,447	-40.537%
2025-10-28	23.0000	23.7000	23.0000	23.6200	-0.085%	172	3,318	-40.940%
2025-10-27	23.5900	23.6400	23.1000	23.6400	-8.443%	20	3,243	-40.990%
2025-10-24	24.3500	26.3000	24.3500	25.8200	+6.037%	35	3,243	-45.972%
2025-10-23	28.1500	28.1500	24.2700	24.3500	-6.346%	53	3,245	-42.710%
2025-10-22	26.2500	27.0000	26.0000	26.0000	+2.686%	25	3,237	-46.346%
2025-10-21	26.1200	26.2000	25.3200	25.3200	-1.860%	6	3,238	-44.905%
2025-10-20	26.7000	26.7000	25.8000	25.8000	-6.522%	17	3,241	-45.930%
2025-10-17	28.0500	28.0500	27.3400	27.6000	-4.630%	23	3,241	-49.457%
2025-10-16	27.2900	30.0000	26.8000	28.9400	+4.855%	28	3,229	-51.797%
2025-10-15	27.3600	28.0000	27.3600	27.6000	-1.429%	101	3,221	-49.457%
2025-10-14	29.5000	29.7800	27.4900	28.0000	+2.377%	22	3,121	-50.179%
2025-10-13	28.5000	29.2500	27.3500	27.3500	-11.316%	576	3,124	-48.995%
2025-10-10	26.4000	31.4600	26.2900	30.8400	+14.434%	132	2,650	-54.767%
2025-10-09	27.8500	27.8500	26.9500	26.9500	-0.554%	17	2,550	-48.237%
2025-10-08	28.3500	29.0000	27.1000	27.1000	-5.079%	26	2,545	-48.524%
2025-10-07	26.0000	28.5500	25.8000	28.5500	+9.094%	61	2,511	-51.138%
2025-10-06	27.8500	27.8500	26.1700	26.1700	-10.223%	167	2,511	-46.695%
2025-10-03	29.0000	30.3400	29.0000	29.1500	+3.004%	158	2,500	-52.144%
2025-10-02	24.1000	28.3000	24.1000	28.3000	+12.570%	51	2,371	-50.707%
2025-10-01	26.5200	26.7000	25.0000	25.1400	-6.889%	135	2,359	-44.511%
2025-09-30	27.4000	28.0000	27.0000	27.0000	-1.099%	21	2,360	-48.333%
2025-09-29	26.7500	27.5000	26.5000	27.3000	-0.727%	33	2,355	-48.901%
2025-09-26	28.4100	29.4000	27.5000	27.5000	-9.091%	17	2,333	-49.273%
2025-09-25	29.6500	30.2500	29.0000	30.2500	+12.454%	10	2,333	-53.884%
2025-09-24	28.0400	28.0400	26.8700	26.9000	-8.034%	149	2,335	-48.141%
2025-09-23	28.1500	29.5500	27.8000	29.2500	+3.908%	142	2,446	-52.308%
2025-09-22	28.5000	28.5000	27.0900	28.1500	-3.431%	78	2,346	-50.444%
2025-09-19	29.9400	29.9400	29.1500	29.1500	-5.357%	285	2,337	-52.144%
2025-09-18	28.8000	30.8000	28.7000	30.8000	+4.940%	54	2,474	-54.708%
2025-09-17	30.8000	30.9800	29.3000	29.3500	-2.815%	105	2,447	-52.470%
2025-09-16	30.0500	30.4500	30.0000	30.2000	-4.732%	68	2,469	-53.808%
2025-09-15	30.0500	32.2000	30.0000	31.7000	-6.902%	324	2,500	-55.994%
2025-09-12	36.8800	36.8800	34.0500	34.0500	-10.770%	65	2,331	-59.031%
2025-09-11	39.8800	39.9500	38.1600	38.1600	-9.659%	15	2,312	-63.443%
2025-09-10	41.3500	42.2400	40.5500	42.2400	-0.729%	15	2,321	-66.974%
2025-09-09	42.7500	43.1500	42.5500	42.5500	-1.959%	107	2,324	-67.215%
2025-09-08	41.6000	43.6400	41.6000	43.4000	+1.378%	14	2,219	-67.857%
2025-09-05	42.0000	43.3900	41.4500	42.8100	-6.118%	71	2,211	-67.414%
2025-09-04	45.4000	46.0000	45.4000	45.6000	+0.441%	11	2,236	-69.408%
2025-09-03	45.4500	45.5000	44.0900	45.4000	-4.622%	66	2,229	-69.273%
2025-09-02	49.0500	49.0500	47.5000	47.6000	-0.042%	194	2,270	-70.693%
2025-08-29	45.7000	47.6200	45.7000	47.6200	+8.227%	77	2,038	-70.706%
2025-08-28	45.4500	45.4500	43.9500	44.0000	+1.149%	44	2,038	-68.295%
2025-08-27	43.8500	43.8500	43.5000	43.5000	-1.584%	4	2,037	-67.931%
2025-08-26	44.7500	44.9300	44.2000	44.2000	-1.229%	6	2,039	-68.439%
2025-08-25	46.2000	46.2000	44.5800	44.7500	-4.584%	22	2,039	-68.827%
2025-08-22	50.3700	50.3700	46.6700	46.9000	-7.768%	108	2,055	-70.256%
2025-08-21	50.8500	50.8500	50.8500	50.8500	+0.893%	2	2,057	-72.566%
2025-08-20	50.5500	53.4500	50.4000	50.4000	+2.356%	121	2,055	-72.321%
2025-08-19	46.8700	49.5500	46.8700	49.2400	+3.620%	9	1,953	-71.669%
2025-08-18	48.6900	48.6900	47.3700	47.5200	-0.897%	19	1,957	-70.644%
2025-08-15	48.3000	48.6300	47.9000	47.9500	-0.971%	100	1,947	-70.907%
2025-08-14	47.4200	49.3300	47.4200	48.4200	+2.173%	23	1,920	-71.190%
2025-08-13	46.1200	47.5000	46.0000	47.3900	-2.590%	69	1,903	-70.563%
2025-08-12	48.6000	48.6500	48.6000	48.6500	+2.206%	7	1,911	-71.326%
2025-08-11	48.0000	48.0000	46.6000	47.6000	-5.836%	182	1,912	-70.693%
2025-08-08	50.5500	51.1000	49.1500	50.5500	-4.171%	425	1,825	-72.404%
2025-08-07	51.6600	52.7700	51.5900	52.7500	+0.630%	213	1,935	-73.555%
2025-08-06	53.2100	53.2100	52.4200	52.4200	-4.465%	14	1,911	-73.388%
2025-08-05	55.5500	55.5500	54.8700	54.8700	-1.189%	46	1,906	-74.576%
2025-08-04	56.9000	56.9000	55.5300	55.5300	-5.865%	11	1,921	-74.878%
2025-08-01	57.8800	59.3800	57.2000	58.9900	+6.097%	34	1,912	-76.352%
2025-07-31	53.6500	55.7500	53.6500	55.6000	+2.206%	207	1,899	-74.910%
2025-07-30	53.0000	54.4000	53.0000	54.4000	+4.918%	16	1,786	-74.357%
2025-07-29	52.0000	52.0500	51.8500	51.8500	+1.567%	21	1,781	-73.095%
2025-07-28	53.5700	53.5700	50.4800	51.0500	-5.812%	5	1,792	-72.674%
2025-07-25	54.2800	54.2800	52.6000	54.2000	-4.896%	8	1,792	-74.262%
2025-07-24	58.0300	59.7500	56.9900	56.9900	+10.897%	196	1,788	-75.522%
2025-07-23	51.6500	52.4500	51.0000	51.3900	-1.401%	316	1,682	-72.855%
2025-07-22	52.6000	52.6000	51.5000	52.1200	-2.761%	28	1,474	-73.235%
2025-07-21	52.9000	53.6000	52.9000	53.6000	+0.828%	33	1,487	-73.974%
2025-07-18	53.8200	53.8200	52.9700	53.1600	-4.113%	17	1,485	-73.758%
2025-07-17	55.5700	55.7000	55.3400	55.4400	-1.264%	14	1,481	-74.838%
2025-07-16	56.1000	56.1500	56.1000	56.1500	-3.605%	2	1,484	-75.156%
2025-07-15	56.9500	58.3700	56.9500	58.2500	+1.041%	14	1,485	-76.052%
2025-07-14	58.1000	58.1000	57.5600	57.6500	-1.939%	255	1,479	-75.802%
2025-07-11	59.4500	59.5500	58.7900	58.7900	-0.187%	12	1,360	-76.271%
2025-07-10	60.4000	61.0500	58.5500	58.9000	-8.327%	122	1,358	-76.316%
2025-07-09	64.2400	64.2500	64.2400	64.2500	+0.359%	2	1,307	-78.288%
2025-07-08	64.5600	64.5600	62.7000	64.0200	-4.262%	7	1,308	-78.210%
2025-07-07	68.1000	69.4500	66.8700	66.8700	+12.179%	51	1,335	-79.139%
2025-07-03	60.6500	60.6500	59.6100	59.6100	-2.471%	15	1,332	-76.598%
2025-07-02	62.3000	62.3000	61.1200	61.1200	-6.459%	46	1,332	-77.176%
2025-07-01	69.6600	69.6600	65.0300	65.3400	+8.358%	55	1,321	-78.650%
2025-06-30	60.1000	60.6000	59.7900	60.3000	-1.631%	43	1,294	-76.866%
2025-06-27	59.4900	61.3000	58.9900	61.3000	+2.991%	35	1,261	-77.243%
2025-06-26	61.0000	61.0000	59.5000	59.5200	-3.611%	12	1,254	-76.563%
2025-06-25	61.9000	62.5000	61.1000	61.7500	+8.390%	17	1,249	-77.409%
2025-06-24	54.5000	57.2900	54.5000	56.9700	+2.005%	5	1,235	-75.513%
2025-06-23	60.0000	60.2000	55.4300	55.8500	-12.938%	72	1,233	-75.022%
2025-06-20	64.0500	64.1500	63.7700	64.1500	-0.156%	16	1,245	-78.254%
2025-06-18	65.9000	65.9000	64.0500	64.2500	-2.222%	15	1,253	-78.288%
2025-06-17	65.9100	65.9100	65.7100	65.7100	+3.562%	7	1,253	-78.770%
2025-06-16	63.0100	63.4500	63.0100	63.4500	+0.634%	22	1,253	-78.014%
2025-06-13	66.8800	66.8800	63.0000	63.0500	-4.643%	16	1,257	-77.875%
2025-06-12	66.1200	66.1200	66.1200	66.1200	+1.896%	2	1,257	-78.902%
2025-06-11	63.1600	64.8900	63.1600	64.8900	-0.931%	5	1,255	-78.502%
2025-06-10	68.5000	68.5000	65.5000	65.5000	-9.717%	5	1,250	-78.702%
2025-06-09	74.2500	74.2500	72.5500	72.5500	-1.225%	48	1,250	-80.772%
2025-06-06	73.6000	75.1400	70.9900	73.4500	-7.691%	96	1,265	-81.007%
2025-06-05	65.8000	85.8600	65.6000	79.5700	+36.484%	408	1,225	-82.468%
2025-06-03	58.2200	58.3000	58.2200	58.3000	-3.954%	2	864	-76.072%
2025-06-02	61.5500	61.5500	60.5500	60.7000	+6.119%	72	863	-77.018%
2025-05-29	56.7000	57.4500	55.7200	57.2000	-0.017%	16	853	-75.612%
2025-05-28	56.6400	57.6000	56.3500	57.2100	+0.580%	249	852	-75.616%
2025-05-27	58.1800	58.1800	56.6900	56.8800	-7.767%	55	842	-75.475%
2025-05-23	62.6500	63.5200	61.6700	61.6700	+2.187%	120	830	-77.380%
2025-05-22	60.0300	60.3500	59.4800	60.3500	-2.425%	59	830	-76.885%
2025-05-21	59.7500	61.8500	59.7500	61.8500	+4.724%	9	829	-77.445%
2025-05-20	60.7500	61.0900	58.9900	59.0600	-3.811%	11	822	-76.380%
2025-05-19	63.2000	63.2000	61.2000	61.4000	+2.934%	28	821	-77.280%
2025-05-16	59.8500	61.2000	59.5000	59.6500	-4.254%	66	816	-76.614%
2025-05-15	62.2500	62.6300	61.7300	62.3000	+2.975%	153	826	-77.608%
2025-05-14	62.6600	62.7200	59.7300	60.5000	-3.370%	67	716	-76.942%
2025-05-13	67.0000	67.0000	62.4500	62.6100	-7.641%	50	699	-77.719%
2025-05-12	69.3800	69.3800	67.5100	67.7900	-10.650%	102	682	-79.422%
2025-05-09	74.9000	75.8700	74.3000	75.8700	-3.227%	34	624	-81.613%
2025-05-08	79.0000	79.0000	78.4000	78.4000	-6.833%	2	626	-82.207%
2025-05-07	83.5900	84.1500	83.5900	84.1500	+0.119%	4	625	-83.422%
2025-05-06	84.0500	84.0500	84.0500	84.0500	+3.383%	1	624	-83.403%
2025-05-05	81.3000	81.3000	81.3000	81.3000	+4.071%	1	625	-82.841%
2025-05-02	82.0000	82.0000	78.1200	78.1200	-1.637%	10	624	-82.143%
2025-05-01	82.0000	82.0000	79.4200	79.4200	-3.382%	4	626	-82.435%
2025-04-30	86.2000	87.5000	82.2000	82.2000	+4.051%	17	625	-83.029%
2025-04-29	81.2500	81.2500	79.0000	79.0000	-7.059%	7	615	-82.342%
2025-04-28	79.8800	85.0000	78.2500	85.0000	+3.823%	23	613	-83.588%
2025-04-25	86.6000	86.6000	81.6900	81.8700	-10.962%	18	593	-82.961%
2025-04-24	91.0000	91.9500	91.0000	91.9500	-2.389%	21	588	-84.829%
2025-04-23	96.3000	96.6000	91.1000	94.2000	-5.800%	46	606	-85.191%
2025-04-22	101.1000	101.5100	100.0000	100.0000	-8.900%	14	578	-86.050%
2025-04-21	108.0000	109.7700	108.0000	109.7700	+9.880%	8	566	-87.292%
2025-04-17	99.9000	99.9000	99.9000	99.9000	-1.089%	8	561	-86.036%
2025-04-16	97.7500	101.0000	97.7500	101.0000	+7.447%	6	561	-86.188%
2025-04-15	94.0000	94.0000	94.0000	94.0000	-1.571%	1	560	-85.160%
2025-04-14	96.2500	97.5500	94.0000	95.5000	-4.261%	11	559	-85.393%
2025-04-11	99.7500	99.7500	99.7500	99.7500	+0.050%	4	560	-86.015%
2025-04-10	96.0800	99.7000	96.0800	99.7000	+5.839%	2	558	-86.008%
2025-04-09	109.0000	109.0000	93.3500	94.2000	-14.480%	45	560	-85.191%
2025-04-08	101.2000	110.1500	100.1200	110.1500	-2.349%	15	555	-87.335%
2025-04-07	105.7700	112.8000	105.7700	112.8000	+6.415%	6	542	-87.633%
2025-04-04	102.4700	106.5400	101.7500	106.0000	+12.110%	206	537	-86.840%
2025-04-03	92.6700	94.5500	92.6700	94.5500	+9.942%	3	437	-85.246%
2025-04-02	86.0000	86.0000	86.0000	86.0000	-5.495%	1	437	-83.779%
2025-04-01	91.2000	91.2000	90.9500	91.0000	-8.589%	3	438	-84.670%
2025-03-31	102.6700	102.6700	99.5500	99.5500	+5.904%	2	440	-85.987%
2025-03-28	90.0800	94.0000	90.0800	94.0000	+5.618%	6	440	-85.160%
2025-03-26	86.0000	89.0000	86.0000	89.0000	+5.276%	19	438	-84.326%
2025-03-25	84.5400	84.5400	84.5400	84.5400	-3.383%	1	435	-83.499%
2025-03-24	91.7600	91.7600	87.5000	87.5000	-11.705%	65	435	-84.057%
2025-03-21	99.1000	99.1000	99.1000	99.1000	-4.757%	2	454	-85.923%
2025-03-20	104.1600	104.1600	104.0500	104.0500	-0.999%	2	454	-86.593%
2025-03-19	105.4500	105.4500	105.1000	105.1000	+2.737%	2	452	-86.727%
2025-03-17	101.2700	102.3000	101.2700	102.3000	+4.977%	2	451	-86.364%
2025-03-14	98.5700	98.5700	97.4500	97.4500	-2.316%	32	450	-85.685%
2025-03-12	102.5500	102.8500	99.7600	99.7600	-7.200%	12	450	-86.016%
2025-03-11	108.1100	113.6600	107.5000	107.5000	-5.370%	3	444	-87.023%
2025-03-10	100.0000	114.5000	100.0000	113.6000	+23.144%	104	442	-87.720%
2025-03-07	95.2500	95.2500	92.2500	92.2500	+1.934%	8	415	-84.878%
2025-03-06	90.0000	90.9800	90.0000	90.5000	+2.538%	54	411	-84.586%
2025-03-05	87.8800	88.2600	87.8800	88.2600	+0.707%	2	379	-84.194%
2025-03-04	90.2600	91.7700	87.6400	87.6400	+6.102%	19	377	-84.083%
2025-03-03	75.8000	83.1000	75.8000	82.6000	+2.443%	11	360	-83.111%
2025-02-28	79.2300	80.6300	79.2300	80.6300	+6.022%	4	358	-82.699%
2025-02-27	78.0000	78.0000	76.0500	76.0500	+0.502%	2	356	-81.657%
2025-02-26	74.4100	76.4100	72.9300	75.6700	+4.257%	12	354	-81.565%
2025-02-25	68.1900	72.5800	68.1900	72.5800	+18.208%	12	347	-80.780%
2025-02-24	63.1500	63.5000	61.3000	61.4000	+2.762%	40	339	-77.280%
2025-02-21	56.8700	60.4000	56.8700	59.7500	+7.852%	292	299	-76.653%
2025-02-19	55.4000	55.4000	55.4000	55.4000	-1.947%	5	155	-74.819%
2025-02-14	56.8500	57.6000	56.5000	56.5000	-7.377%	78	113	-75.310%
2025-02-12	61.2900	61.2900	59.6500	61.0000	-3.251%	109	113	-77.131%
2025-02-11	58.9000	63.0500	58.9000	63.0500	+15.139%	3	5	-77.875%
2025-02-10	54.4500	54.7600	54.4000	54.7600	0.000%	3	2	-74.525%