Dark

TSLA20260918P320
TSLA Sep 18 2026 320.00 Put (TSLA260918P00320000)
option OPRA

EOD

Jul 31, 2026

24.00-7.407%(-1.92)424

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	24.0000	28.2200	22.4200	24.0000	-7.407%	424	8,779	0.000%
2026-07-30	30.0200	30.0200	25.0500	25.9200	-20.855%	836	8,733	-7.407%
2026-07-29	28.5100	33.0200	26.7700	32.7500	+18.745%	1,505	8,492	-26.718%
2026-07-28	27.9500	31.1000	25.4700	27.5800	-0.181%	175	7,151	-12.980%
2026-07-27	25.3500	29.7700	23.4500	27.6300	+6.351%	290	7,174	-13.138%
2026-07-24	21.6000	29.0200	20.8100	25.9800	+18.037%	739	7,063	-7.621%
2026-07-23	13.6000	23.8800	13.6000	22.0100	+218.986%	2,297	7,149	+9.041%
2026-07-22	6.8800	6.9500	5.9500	6.9000	+4.230%	449	7,328	+247.826%
2026-07-21	7.3000	7.3000	6.2200	6.6200	-20.908%	330	7,310	+262.538%
2026-07-20	6.6000	8.4500	6.5000	8.3700	+22.012%	220	7,392	+186.738%
2026-07-17	7.1500	7.6900	6.5500	6.8600	+16.074%	156	7,354	+249.854%
2026-07-16	6.3100	6.7800	5.5000	5.9100	+5.914%	217	7,342	+306.091%
2026-07-15	5.2000	6.0000	5.0600	5.5800	+4.299%	194	7,455	+330.108%
2026-07-14	5.2500	5.4600	5.1500	5.3500	-4.464%	23	7,423	+348.598%
2026-07-13	5.1500	6.2500	5.1500	5.6000	+13.131%	85	7,416	+328.571%
2026-07-10	4.7500	4.9500	4.5200	4.9500	-3.883%	52	7,377	+384.848%
2026-07-09	6.4000	6.4000	5.1500	5.1500	-24.818%	16	7,395	+366.019%
2026-07-08	6.3000	7.0000	6.3000	6.8500	+16.695%	80	7,386	+250.365%
2026-07-07	4.8500	6.0000	4.8000	5.8700	+29.011%	38	7,373	+308.859%
2026-07-06	6.1500	6.5000	4.5500	4.5500	-36.806%	84	7,376	+427.473%
2026-07-02	4.4500	7.8000	4.4500	7.2000	+69.412%	1,292	7,146	+233.333%
2026-07-01	4.9000	4.9000	4.0500	4.2500	-10.901%	33	7,146	+464.706%
2026-06-30	6.2800	6.3000	4.7500	4.7700	-18.739%	217	7,156	+403.145%
2026-06-29	8.2200	8.2200	5.8600	5.8700	-36.334%	130	7,277	+308.859%
2026-06-26	10.0900	10.0900	8.4000	9.2200	-13.427%	92	7,292	+160.304%
2026-06-25	10.4500	10.8000	10.2500	10.6500	+1.044%	706	7,336	+125.352%
2026-06-24	10.2000	11.3000	9.2000	10.5400	+5.400%	129	6,721	+127.704%
2026-06-23	8.5500	10.3600	8.3500	10.0000	+50.376%	161	6,679	+140.000%
2026-06-22	7.0000	7.1500	6.0000	6.6500	-4.317%	148	6,596	+260.902%
2026-06-18	9.3000	10.0000	6.9500	6.9500	-20.115%	625	6,704	+245.324%
2026-06-17	7.5000	8.7000	7.0000	8.7000	+23.404%	148	6,704	+175.862%
2026-06-16	7.1000	7.4000	6.8800	7.0500	-6.746%	100	6,704	+240.426%
2026-06-15	8.0000	8.0000	7.4000	7.5600	-19.574%	108	6,656	+217.460%
2026-06-12	10.4000	12.8000	9.4000	9.4000	-12.963%	80	6,656	+155.319%
2026-06-11	13.3500	13.3900	10.8000	10.8000	-20.879%	84	6,656	+122.222%
2026-06-10	11.1000	14.1200	11.1000	13.6500	+23.753%	779	6,678	+75.824%
2026-06-09	8.8000	13.6300	8.3200	11.0300	+18.348%	48	6,508	+117.588%
2026-06-08	11.0000	11.0000	8.9800	9.3200	-24.228%	168	6,510	+157.511%
2026-06-05	8.8800	12.7500	8.8500	12.3000	+59.740%	396	6,525	+95.122%
2026-06-04	7.5000	8.1000	7.5000	7.7000	-1.282%	9	6,354	+211.688%
2026-06-03	7.4000	8.0000	7.0500	7.8000	-2.010%	52	6,357	+207.692%
2026-06-02	8.6500	8.6500	7.9000	7.9600	-6.353%	83	6,358	+201.508%
2026-06-01	7.3800	8.5900	7.3800	8.5000	+26.488%	247	6,331	+182.353%
2026-05-29	6.9200	7.3600	6.6000	6.7200	-0.739%	62	6,229	+257.143%
2026-05-28	7.4000	7.4000	6.7700	6.7700	-7.891%	28	6,236	+254.505%
2026-05-27	7.3700	7.6000	7.1700	7.3500	-4.545%	184	6,190	+226.531%
2026-05-26	7.9600	7.9600	7.4500	7.7000	-9.942%	39	6,301	+211.688%
2026-05-22	8.7000	8.8500	7.9500	8.5500	-8.065%	117	6,290	+180.702%
2026-05-21	9.0500	9.7500	8.8800	9.3000	-6.250%	59	6,236	+158.065%
2026-05-20	10.3000	10.7500	9.9000	9.9200	-10.063%	89	6,236	+141.935%
2026-05-19	10.7000	12.5500	10.7000	11.0300	+7.610%	112	6,218	+117.588%
2026-05-18	9.3800	10.8600	9.3800	10.2500	+12.022%	67	6,218	+134.146%
2026-05-15	8.9500	9.3500	8.6800	9.1500	+15.530%	53	6,218	+162.295%
2026-05-14	8.2300	8.2700	7.8500	7.9200	-1.000%	1,281	6,150	+203.030%
2026-05-13	8.9000	8.9000	8.0000	8.0000	-13.978%	33	7,206	+200.000%
2026-05-12	8.3400	9.7000	8.3400	9.3000	+13.692%	30	7,206	+158.065%
2026-05-11	9.7800	10.0500	8.0800	8.1800	-11.087%	89	7,206	+193.399%
2026-05-08	9.6000	9.6000	8.8000	9.2000	-16.742%	95	7,234	+160.870%
2026-05-07	10.6000	11.4000	10.1500	11.0500	-5.475%	392	7,152	+117.195%
2026-05-06	14.1100	14.1100	11.5200	11.6900	-11.305%	77	7,143	+105.304%
2026-05-05	11.9800	13.8500	11.7900	13.1800	+1.307%	39	7,131	+82.094%
2026-05-04	13.5500	14.2900	13.0000	13.0100	-2.693%	114	7,106	+84.473%
2026-05-01	14.9400	15.1500	12.6500	13.3700	-7.729%	156	7,175	+79.506%
2026-04-30	16.2300	16.7000	14.4900	14.4900	-11.915%	33	7,175	+65.631%
2026-04-29	16.1500	16.8000	15.8800	16.4500	+3.785%	71	7,175	+45.897%
2026-04-28	15.7800	17.0700	15.4000	15.8500	+0.635%	77	7,120	+51.420%
2026-04-27	18.1000	19.3300	15.7500	15.7500	-5.689%	26	7,095	+52.381%
2026-04-24	16.5000	17.3000	16.0200	16.7000	-5.221%	213	7,084	+43.713%
2026-04-23	17.2400	18.7000	15.5200	17.6200	+12.516%	168	6,910	+36.209%
2026-04-22	15.0000	15.7000	15.0000	15.6600	-2.430%	19	6,772	+53.257%
2026-04-21	15.0000	16.3500	15.0000	16.0500	+5.523%	550	6,486	+49.533%
2026-04-20	14.8000	16.1000	14.8000	15.2100	+8.643%	65	6,486	+57.791%
2026-04-17	15.3000	15.5200	13.4100	14.0000	-17.889%	239	6,492	+71.429%
2026-04-16	17.7500	17.8000	17.0000	17.0500	+3.021%	94	6,483	+40.762%
2026-04-15	20.9900	20.9900	16.1700	16.5500	-22.191%	38	6,475	+45.015%
2026-04-14	22.6500	22.6500	20.8500	21.2700	-14.406%	199	6,486	+12.835%
2026-04-13	26.1500	26.1500	24.0000	24.8500	-6.156%	134	6,458	-3.421%
2026-04-10	27.3500	28.2000	26.4800	26.4800	-5.765%	943	6,440	-9.366%
2026-04-09	29.7000	30.9500	27.3500	28.1000	-6.645%	387	5,937	-14.591%
2026-04-08	23.1100	31.1200	23.1100	30.1000	+2.034%	1,639	5,982	-20.266%
2026-04-07	29.5000	32.9700	29.2000	29.5000	+8.456%	883	5,787	-18.644%
2026-04-06	24.3200	29.3800	24.3200	27.2000	+4.817%	771	5,759	-11.765%
2026-04-02	24.7400	26.9000	23.9000	25.9500	+23.571%	279	5,254	-7.514%
2026-04-01	21.4000	22.0500	20.3500	21.0000	-8.735%	300	5,254	+14.286%
2026-03-31	25.9400	25.9400	22.6600	23.0100	-19.517%	151	5,171	+4.302%
2026-03-30	25.5200	29.4600	25.4500	28.5900	+5.304%	443	5,106	-16.055%
2026-03-27	25.3000	27.8500	25.1000	27.1500	+12.469%	398	4,982	-11.602%
2026-03-26	21.5000	24.1400	21.4700	24.1400	+15.779%	359	4,962	-0.580%
2026-03-25	18.9900	20.8500	18.5400	20.8500	+1.214%	15	4,724	+15.108%
2026-03-24	21.0500	21.7500	20.4000	20.6000	-3.738%	51	4,722	+16.505%
2026-03-23	22.0200	22.6000	20.6500	21.4000	-16.569%	384	4,703	+12.150%
2026-03-20	24.5200	26.5000	22.5000	25.6500	+17.391%	376	4,516	-6.433%
2026-03-19	22.8500	22.8500	21.0500	21.8500	+12.339%	666	4,396	+9.840%
2026-03-18	17.8000	19.4500	17.8000	19.4500	+7.163%	49	4,354	+23.393%
2026-03-17	20.1700	20.1700	18.1500	18.1500	-10.811%	653	4,349	+32.231%
2026-03-16	20.2200	20.3500	19.4000	20.3500	-7.919%	35	4,186	+17.936%
2026-03-13	20.6500	22.4000	20.6500	22.1000	+7.543%	29	4,184	+8.597%
2026-03-12	20.9500	21.6600	20.4000	20.5500	+9.019%	239	4,176	+16.788%
2026-03-11	19.1000	19.1500	18.8500	18.8500	-4.846%	27	4,313	+27.321%
2026-03-10	20.0300	20.2000	19.8100	19.8100	-6.025%	5	4,297	+21.151%
2026-03-09	23.8400	25.6500	20.9900	21.0800	-3.744%	589	4,296	+13.852%
2026-03-06	21.8600	22.0400	20.6700	21.9000	+8.685%	141	3,760	+9.589%
2026-03-05	18.9000	21.0500	18.9000	20.1500	+5.497%	525	3,757	+19.107%
2026-03-04	20.2000	20.2000	18.6600	19.1000	-14.157%	19	3,654	+25.654%
2026-03-03	24.5900	24.5900	21.9500	22.2500	+9.877%	13	3,654	+7.865%
2026-03-02	23.0500	23.0500	20.2500	20.2500	-2.174%	11	3,651	+18.519%
2026-02-27	20.0500	20.9000	20.0500	20.7000	+7.254%	38	3,651	+15.942%
2026-02-26	19.1500	20.2000	19.1500	19.3000	+5.753%	135	3,665	+24.352%
2026-02-25	18.1300	18.2500	18.0500	18.2500	-5.440%	44	3,640	+31.507%
2026-02-24	20.6900	20.6900	19.3000	19.3000	-11.427%	36	3,640	+24.352%
2026-02-23	20.3500	22.1500	20.1000	21.7900	+14.564%	191	3,621	+10.142%
2026-02-20	20.4300	20.4300	18.8900	19.0200	-4.422%	106	3,622	+26.183%
2026-02-19	20.3800	20.3800	19.8500	19.9000	-1.970%	32	3,615	+20.603%
2026-02-18	19.4300	20.3000	19.4300	20.3000	-11.547%	85	3,603	+18.227%
2026-02-17	22.9500	22.9500	22.9500	22.9500	+18.912%	10	3,603	+4.575%
2026-02-13	21.0500	21.0500	19.1500	19.3000	-6.988%	77	3,598	+24.352%
2026-02-12	20.9700	20.9700	20.7500	20.7500	+12.833%	3	3,598	+15.663%
2026-02-11	18.3200	19.0000	18.3200	18.3900	-1.394%	16	3,595	+30.506%
2026-02-10	19.6000	19.6000	18.5000	18.6500	-3.965%	50	3,582	+28.686%
2026-02-09	19.3500	19.4200	19.3500	19.4200	-9.884%	15	3,559	+23.584%
2026-02-06	20.9600	21.5500	20.9500	21.5500	-12.753%	9	3,555	+11.369%
2026-02-05	24.6500	27.0000	24.6500	24.7000	+11.512%	163	3,555	-2.834%
2026-02-04	22.3000	24.2000	22.1500	22.1500	+6.388%	48	3,402	+8.352%
2026-02-03	19.2000	20.8200	19.1000	20.8200	+9.234%	18	3,358	+15.274%
2026-02-02	20.4800	20.4800	19.0600	19.0600	+2.749%	3	3,348	+25.918%
2026-01-30	18.3500	18.6000	18.1000	18.5500	-9.951%	27	3,347	+29.380%
2026-01-29	17.2000	21.2000	17.2000	20.6000	+13.436%	37	3,347	+16.505%
2026-01-28	18.8000	18.8000	18.1500	18.1600	-2.940%	283	3,328	+32.159%
2026-01-27	18.9000	18.9000	18.6800	18.7100	-2.755%	7	3,363	+28.274%
2026-01-26	18.8000	19.2500	18.8000	19.2400	+9.943%	10	3,367	+24.740%
2026-01-23	17.4400	17.5000	17.0800	17.5000	-0.625%	24	3,364	+37.143%
2026-01-22	18.1500	18.1500	17.6100	17.6100	-5.829%	22	3,382	+36.286%
2026-01-21	18.5700	18.7000	18.5700	18.7000	-14.806%	16	3,400	+28.342%
2026-01-20	20.1500	21.9600	20.1500	21.9500	+19.488%	80	3,384	+9.339%
2026-01-16	18.9000	19.4800	18.3700	18.3700	-7.688%	6	3,382	+30.648%
2026-01-15	19.9000	19.9000	19.9000	19.9000	-2.927%	12	3,382	+20.603%
2026-01-14	20.7000	20.8500	20.5000	20.5000	+7.330%	8	3,382	+17.073%
2026-01-13	18.8000	19.2000	18.8000	19.1000	+1.058%	3	3,378	+25.654%
2026-01-12	20.3000	20.3000	18.8500	18.9000	-5.263%	63	3,378	+26.984%
2026-01-09	20.6300	20.6300	19.8000	19.9500	-10.538%	128	3,427	+20.301%
2026-01-08	21.7600	22.3000	21.7000	22.3000	+0.225%	44	3,424	+7.623%
2026-01-07	22.4500	22.4500	22.0500	22.2500	-5.720%	129	3,381	+7.865%
2026-01-06	22.6300	23.9000	22.6300	23.6000	+16.256%	8	3,379	+1.695%
2026-01-05	21.1000	21.1000	20.3000	20.3000	-9.978%	5	3,376	+18.227%
2026-01-02	21.0000	22.5500	21.0000	22.5500	+7.535%	17	3,376	+6.430%
2025-12-30	21.0000	21.0000	20.9700	20.9700	+2.293%	11	3,361	+14.449%
2025-12-29	20.2000	20.5000	20.0000	20.5000	+7.612%	27	3,371	+17.073%
2025-12-26	18.3000	19.1500	18.3000	19.0500	+2.695%	5	3,351	+25.984%
2025-12-24	18.5500	18.5500	18.5500	18.5500	+0.270%	1	3,350	+29.380%
2025-12-23	18.6500	18.6500	18.5000	18.5000	-4.393%	11	3,350	+29.730%
2025-12-22	18.9500	19.4500	18.7400	19.3500	-4.961%	8	3,351	+24.031%
2025-12-19	20.9000	20.9500	20.3600	20.3600	+0.345%	3	3,347	+17.878%
2025-12-18	20.7500	21.4000	20.0000	20.2900	-6.713%	75	3,346	+18.285%
2025-12-17	20.5200	21.9000	20.2500	21.7500	+5.072%	15	3,322	+10.345%
2025-12-16	22.2100	22.2100	20.7000	20.7000	-3.044%	47	3,319	+15.942%
2025-12-15	21.5500	21.5500	21.3500	21.3500	-14.600%	452	3,321	+12.412%
2025-12-12	23.3500	25.0000	23.3500	25.0000	+1.750%	2	3,457	-4.000%
2025-12-11	25.3200	25.3200	24.5700	24.5700	+5.000%	5	3,458	-2.320%
2025-12-10	24.6900	24.6900	23.4000	23.4000	-4.490%	23	3,460	+2.564%
2025-12-09	25.2500	25.2500	24.5000	24.5000	-7.547%	21	3,459	-2.041%
2025-12-08	25.8000	26.5000	25.8000	26.5000	+8.607%	22	3,458	-9.434%
2025-12-05	24.4000	24.7000	24.3000	24.4000	-3.748%	6	3,437	-1.639%
2025-12-04	25.5100	25.5100	25.0400	25.3500	-2.199%	18	3,436	-5.325%
2025-12-03	26.2200	26.2200	25.5000	25.9200	-10.621%	263	3,438	-7.407%
2025-12-02	27.7500	29.0000	27.7500	29.0000	+2.473%	2	3,485	-17.241%
2025-12-01	29.5500	29.5500	28.3000	28.3000	-4.035%	5	3,486	-15.194%
2025-11-28	29.2000	29.4900	29.2000	29.4900	-3.627%	2	3,482	-18.616%
2025-11-26	31.5000	31.5000	30.6000	30.6000	-11.304%	5	3,480	-21.569%
2025-11-25	34.5000	34.5000	34.5000	34.5000	+4.704%	1	3,480	-30.435%
2025-11-24	32.8000	32.9500	32.8000	32.9500	-13.743%	19	3,480	-27.162%
2025-11-21	40.2500	41.1000	37.6000	38.2000	+2.276%	15	3,480	-37.173%
2025-11-20	31.3000	37.5000	31.0500	37.3500	+1.993%	54	3,482	-35.743%
2025-11-19	37.0100	37.0100	36.6200	36.6200	+0.882%	2	3,461	-34.462%
2025-11-18	37.6100	37.6100	35.8000	36.3000	+6.234%	223	3,463	-33.884%
2025-11-17	34.1700	34.1700	34.1700	34.1700	-4.098%	2	3,279	-29.763%
2025-11-14	38.9500	38.9500	35.6300	35.6300	-5.239%	225	3,279	-32.641%
2025-11-13	32.1700	37.9000	32.1000	37.6000	+21.095%	1,555	3,060	-36.170%
2025-11-12	31.6000	31.6000	31.0500	31.0500	+0.648%	3	2,297	-22.705%
2025-11-11	31.3000	32.1000	30.8500	30.8500	+0.423%	10	2,296	-22.204%
2025-11-10	30.8000	30.8000	30.7200	30.7200	-10.827%	2	2,292	-21.875%
2025-11-07	35.8500	35.9000	34.4500	34.4500	+4.394%	36	2,293	-30.334%
2025-11-06	33.3000	34.7000	33.0000	33.0000	+3.125%	3	2,311	-27.273%
2025-11-05	31.3700	32.0000	31.3700	32.0000	0.000%	8	2,311	-25.000%
2025-11-04	31.8500	32.0000	31.8500	32.0000	+10.345%	2	2,319	-25.000%
2025-11-03	30.0000	30.0000	28.3900	29.0000	-4.918%	53	2,331	-17.241%
2025-10-31	30.4700	30.5000	30.4700	30.5000	-2.400%	23	2,331	-21.311%
2025-10-30	29.5200	31.2500	29.0500	31.2500	+7.870%	3	2,330	-23.200%
2025-10-28	28.7700	28.9700	28.5000	28.9700	+1.649%	8	2,332	-17.156%
2025-10-27	29.3500	29.3500	28.5000	28.5000	-10.798%	10	2,334	-15.789%
2025-10-24	30.7000	31.9500	30.7000	31.9500	+6.146%	7	2,334	-24.883%
2025-10-23	34.1500	34.1500	29.8200	30.1000	-7.951%	409	2,330	-20.266%
2025-10-22	32.3200	33.0500	32.3000	32.7000	+6.066%	16	1,929	-26.606%
2025-10-21	31.3900	31.3900	30.8300	30.8300	-3.203%	2	1,917	-22.154%
2025-10-20	31.8500	31.8500	31.8500	31.8500	-7.948%	2	1,918	-24.647%
2025-10-17	34.4800	34.6000	34.2500	34.6000	-1.001%	7	1,918	-30.636%
2025-10-16	33.5500	35.3000	33.2000	34.9500	+1.895%	38	1,916	-31.330%
2025-10-15	33.3600	34.3000	33.3600	34.3000	-0.810%	2	1,923	-30.029%
2025-10-14	35.8000	35.8000	34.0000	34.5800	+1.408%	8	1,923	-30.596%
2025-10-13	35.0500	35.3500	34.1000	34.1000	-10.216%	15	1,921	-29.619%
2025-10-10	33.8500	37.9800	33.8500	37.9800	+13.238%	1,154	1,922	-36.809%
2025-10-09	33.5400	33.5400	33.5400	33.5400	-0.327%	1	784	-28.444%
2025-10-08	33.6000	33.6500	33.6000	33.6500	+2.685%	39	785	-28.678%
2025-10-07	32.0800	32.7700	32.0800	32.7700	+2.246%	6	760	-26.762%
2025-10-06	33.0500	33.0500	32.0500	32.0500	-10.350%	4	760	-25.117%
2025-10-03	35.7000	36.8300	35.4000	35.7500	+9.663%	10	760	-32.867%
2025-10-02	31.0200	32.6000	31.0200	32.6000	+5.844%	3	755	-26.380%
2025-10-01	31.4400	31.7600	30.8000	30.8000	-10.983%	42	755	-22.078%
2025-09-30	34.6000	34.6000	34.6000	34.6000	+3.593%	1	791	-30.636%
2025-09-29	33.1500	33.4000	33.1500	33.4000	-2.053%	9	791	-28.144%
2025-09-26	35.8000	35.8000	34.1000	34.1000	-5.801%	17	790	-29.619%
2025-09-25	34.3000	36.4000	34.3000	36.2000	+9.498%	31	784	-33.702%
2025-09-24	33.7500	34.5500	33.0600	33.0600	-8.421%	75	754	-27.405%
2025-09-23	34.5500	36.6000	34.5500	36.1000	+4.185%	7	823	-33.518%
2025-09-22	34.6000	34.6500	33.4700	34.6500	-4.017%	131	820	-30.736%
2025-09-19	36.8000	36.8000	36.1000	36.1000	-2.168%	17	844	-33.518%
2025-09-18	36.5300	37.1500	36.5300	36.9000	+2.273%	8	852	-34.959%
2025-09-17	38.2600	38.5000	36.0500	36.0800	-2.618%	59	860	-33.481%
2025-09-16	37.5000	37.7000	37.0500	37.0500	-5.243%	16	866	-35.223%
2025-09-15	37.8600	39.9500	37.4000	39.1000	-6.683%	370	861	-38.619%
2025-09-12	45.6000	45.6000	41.9000	41.9000	-10.661%	140	720	-42.721%
2025-09-11	49.1000	49.1000	46.9000	46.9000	-8.666%	85	726	-48.827%
2025-09-10	51.2200	51.3500	51.2200	51.3500	-1.835%	34	775	-53.262%
2025-09-09	51.7900	52.3100	51.7900	52.3100	-1.302%	11	746	-54.120%
2025-09-08	50.7800	53.0000	50.7800	53.0000	+0.474%	416	739	-54.717%
2025-09-05	51.1000	52.8500	50.5000	52.7500	-4.766%	24	975	-54.502%
2025-09-04	56.4500	57.2000	55.3900	55.3900	+2.384%	390	942	-56.671%
2025-09-03	57.9800	57.9800	54.1000	54.1000	-7.521%	11	861	-55.638%
2025-09-02	58.2800	58.9000	57.9200	58.5000	+1.828%	387	858	-58.974%
2025-08-29	57.6000	57.6000	57.4500	57.4500	+6.527%	21	617	-58.225%
2025-08-28	54.0300	54.9000	53.7100	53.9300	+1.774%	13	617	-55.498%
2025-08-27	52.9900	52.9900	52.9900	52.9900	-2.466%	1	625	-54.708%
2025-08-26	54.7100	54.7100	54.2200	54.3300	+0.295%	205	817	-55.826%
2025-08-25	55.8300	55.8300	54.1700	54.1700	-4.613%	4	817	-55.695%
2025-08-22	61.3500	61.3500	56.7900	56.7900	-2.923%	12	819	-57.739%
2025-08-19	57.4500	58.6500	57.4500	58.5000	+1.757%	64	807	-58.974%
2025-08-18	58.4500	58.4500	57.4800	57.4900	-4.023%	5	777	-58.254%
2025-08-15	58.8000	59.9300	58.8000	59.9000	+2.323%	10	781	-59.933%
2025-08-14	59.1000	59.1000	58.5400	58.5400	+2.486%	34	776	-59.002%
2025-08-13	55.6400	57.1200	55.6000	57.1200	-0.018%	28	780	-57.983%
2025-08-12	57.0000	57.1300	57.0000	57.1300	-2.175%	10	764	-57.991%
2025-08-11	57.9000	58.4000	57.1000	58.4000	-2.423%	21	765	-58.904%
2025-08-08	61.3000	61.3000	59.8500	59.8500	-4.879%	18	768	-59.900%
2025-08-07	62.9200	62.9200	62.9200	62.9200	-0.506%	1	772	-61.856%
2025-08-06	64.7100	65.0000	63.2400	63.2400	-6.450%	59	771	-62.049%
2025-08-04	67.3900	68.0600	66.3500	67.6000	-3.193%	546	725	-64.497%
2025-08-01	71.3500	71.3500	69.8300	69.8300	+5.787%	5	205	-65.631%
2025-07-31	64.1100	66.0200	64.1100	66.0100	+1.930%	4	205	-63.642%
2025-07-30	65.1500	65.1500	64.7600	64.7600	+2.387%	32	205	-62.940%
2025-07-29	63.5700	63.5700	63.2500	63.2500	+2.846%	4	218	-62.055%
2025-07-28	62.4300	62.4300	61.0000	61.5000	-6.407%	31	217	-60.976%
2025-07-25	65.2100	65.7100	63.9000	65.7100	-5.616%	17	217	-63.476%
2025-07-24	71.5400	71.5400	68.6200	69.6200	+12.727%	25	212	-65.527%
2025-07-23	61.7600	61.7600	61.7600	61.7600	-1.105%	10	204	-61.140%
2025-07-22	66.1900	66.1900	61.7500	62.4500	-2.269%	37	205	-61.569%
2025-07-21	64.2000	64.2000	63.9000	63.9000	+0.078%	2	196	-62.441%
2025-07-18	65.1000	65.1000	63.8500	63.8500	-5.365%	10	196	-62.412%
2025-07-17	66.5600	67.4900	66.5600	67.4700	-1.790%	4	195	-64.429%
2025-07-16	68.3000	68.7000	68.3000	68.7000	-1.222%	2	197	-65.066%
2025-07-15	68.0000	69.5500	68.0000	69.5500	+0.943%	5	197	-65.492%
2025-07-14	68.9900	68.9900	68.8500	68.9000	-1.204%	4	195	-65.167%
2025-07-11	70.8000	71.1500	69.6600	69.7400	-1.414%	18	193	-65.586%
2025-07-10	72.0900	72.0900	70.7400	70.7400	-7.457%	3	198	-66.073%
2025-07-08	76.4400	76.4400	76.4400	76.4400	-3.118%	1	198	-68.603%
2025-07-07	79.8000	79.8000	78.9000	78.9000	+10.737%	5	197	-69.582%
2025-07-03	72.0000	72.0700	71.2500	71.2500	-2.250%	9	194	-66.316%
2025-07-02	75.2000	75.2000	72.6000	72.8900	-5.215%	15	194	-67.074%
2025-07-01	81.3700	81.3700	76.9000	76.9000	+6.999%	211	203	-68.791%
2025-06-30	71.0500	72.0800	71.0500	71.8700	+0.167%	29	368	-66.606%
2025-06-27	70.7000	72.1600	70.7000	71.7500	+2.252%	4	365	-66.551%
2025-06-26	70.1700	70.1700	70.1700	70.1700	-4.374%	1	365	-65.797%
2025-06-25	72.8500	73.5700	72.8500	73.3800	+10.313%	18	364	-67.294%
2025-06-23	70.8500	70.8500	66.3200	66.5200	-12.011%	205	357	-63.921%
2025-06-20	76.1500	76.1500	75.6000	75.6000	+0.935%	6	157	-68.254%
2025-06-18	76.0000	76.3000	74.6000	74.9000	-3.962%	39	152	-67.957%
2025-06-17	77.2000	77.9900	77.2000	77.9900	+2.215%	2	152	-69.227%
2025-06-13	79.6700	79.6700	75.2000	76.3000	+0.236%	44	151	-68.545%
2025-06-10	79.5200	79.5200	76.1200	76.1200	-9.413%	17	146	-68.471%
2025-06-09	86.0000	86.1000	84.0300	84.0300	-1.083%	7	147	-71.439%
2025-06-06	87.0000	87.0000	84.9500	84.9500	-12.549%	6	141	-71.748%
2025-06-05	77.0900	97.5500	77.0900	97.1400	+34.730%	55	139	-75.293%
2025-06-04	69.5300	74.0500	69.5300	72.1000	+3.443%	4	129	-66.713%
2025-06-02	71.5400	72.2000	69.7000	69.7000	+0.144%	17	129	-65.567%
2025-05-30	69.6000	69.6000	69.6000	69.6000	+4.270%	2	127	-65.517%
2025-05-28	66.7500	66.7500	66.7500	66.7500	-0.075%	16	126	-64.045%
2025-05-27	67.1500	67.1500	66.8000	66.8000	-8.805%	10	126	-64.072%
2025-05-23	73.2500	73.2500	73.2500	73.2500	+3.024%	60	156	-67.235%
2025-05-22	71.1000	71.1000	71.1000	71.1000	-1.592%	5	156	-66.245%
2025-05-21	72.5000	72.5000	72.2500	72.2500	+1.205%	3	156	-66.782%
2025-05-20	70.5100	71.3900	69.2000	71.3900	-1.788%	6	157	-66.382%
2025-05-19	72.6900	72.6900	72.6900	72.6900	+3.695%	1	158	-66.983%
2025-05-16	70.1000	70.1000	70.1000	70.1000	-0.454%	10	157	-65.763%
2025-05-14	73.3400	73.3400	70.4200	70.4200	-4.748%	91	162	-65.919%
2025-05-13	77.7600	77.7600	73.9300	73.9300	-7.006%	31	116	-67.537%
2025-05-12	81.0000	81.0000	79.5000	79.5000	-18.041%	22	92	-69.811%
2025-05-05	97.0000	97.0000	97.0000	97.0000	+2.787%	3	73	-75.258%
2025-05-02	94.3700	94.3700	94.3700	94.3700	-3.998%	2	73	-74.568%
2025-04-30	99.7000	99.7000	98.3000	98.3000	+4.131%	73	73	-75.585%
2025-04-29	94.4000	94.4000	94.4000	94.4000	-0.106%	1	50	-74.576%
2025-04-28	94.5000	94.5000	94.5000	94.5000	+0.478%	5	49	-74.603%
2025-04-25	102.0100	102.0100	94.0500	94.0500	-9.698%	12	54	-74.482%
2025-04-24	105.5500	105.5500	104.1500	104.1500	-1.233%	2	52	-76.956%
2025-04-23	106.7500	106.7500	105.4500	105.4500	-9.353%	4	50	-77.240%
2025-04-22	116.8700	116.8700	116.3300	116.3300	-1.897%	2	47	-79.369%
2025-04-16	111.0000	118.5800	111.0000	118.5800	+5.639%	3	46	-79.760%
2025-04-10	112.2500	112.2500	112.2500	112.2500	+1.126%	2	45	-78.619%
2025-04-09	124.1000	124.1000	111.0000	111.0000	-7.284%	11	46	-78.378%
2025-04-07	126.2700	126.2700	119.7200	119.7200	+1.881%	3	40	-79.953%
2025-04-04	115.1500	117.5100	114.1900	117.5100	+11.648%	12	40	-79.576%
2025-04-03	108.6900	108.6900	105.2500	105.2500	-7.432%	4	34	-77.197%
2025-03-31	113.7500	113.7500	113.7000	113.7000	+13.247%	2	33	-78.892%
2025-03-27	99.0000	100.4000	95.7300	100.4000	+1.733%	7	34	-76.096%
2025-03-25	99.7600	99.7600	98.6900	98.6900	-1.723%	3	34	-75.681%
2025-03-24	104.9500	104.9500	100.4200	100.4200	-19.907%	17	34	-76.100%
2025-03-18	125.0000	125.3800	125.0000	125.3800	+3.877%	12	40	-80.858%
2025-03-13	120.0900	120.7800	120.0900	120.7000	+5.784%	6	42	-80.116%
2025-03-12	114.7300	114.7300	114.1000	114.1000	-7.326%	4	42	-78.966%
2025-03-11	122.8400	123.1300	122.8400	123.1200	+6.001%	17	39	-80.507%
2025-03-10	116.1500	116.1500	116.1500	116.1500	+11.361%	10	35	-79.337%
2025-03-07	106.7800	106.7800	104.3000	104.3000	+0.038%	14	37	-76.989%
2025-03-06	104.2600	104.2600	104.2600	104.2600	+8.041%	5	33	-76.981%
2025-03-05	98.1000	98.1300	96.5000	96.5000	+2.376%	3	33	-75.130%
2025-03-04	100.9000	100.9000	94.2600	94.2600	+8.034%	3	30	-74.539%
2025-03-03	87.2500	87.2500	87.2500	87.2500	-8.110%	1	30	-72.493%
2025-02-28	94.9500	94.9500	94.9500	94.9500	+6.518%	2	29	-74.724%
2025-02-26	89.1500	89.2000	89.1400	89.1400	+5.504%	3	28	-73.076%
2025-02-25	81.9500	84.6000	81.9500	84.4900	+21.621%	8	27	-71.594%
2025-02-24	69.4700	69.4700	69.4700	69.4700	-1.391%	2	27	-65.453%
2025-02-21	70.4600	70.4600	70.4500	70.4500	+8.135%	4	27	-65.933%
2025-02-20	64.5800	67.0600	64.5800	65.1500	-1.497%	21	26	-63.162%
2025-02-18	66.1400	66.1400	66.1400	66.1400	-2.000%	1	9	-63.713%
2025-02-14	67.4900	67.4900	67.4900	67.4900	-0.662%	2	11	-64.439%
2025-02-13	69.2400	69.2400	67.9400	67.9400	-7.413%	3	8	-64.675%
2025-02-12	73.3800	73.3800	73.3800	73.3800	-2.368%	1	8	-67.294%
2025-02-11	69.4500	75.1900	69.4500	75.1600	+16.257%	9	8	-68.068%
2025-02-10	64.6500	64.6500	64.6500	64.6500	0.000%	2	1	-62.877%