Dark

TSLA20260918P350
TSLA Sep 18 2026 350.00 Put (TSLA260918P00350000)
option OPRA

EOD

Jul 31, 2026

44.73-3.349%(-1.55)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	46.0900	51.6600	43.7400	44.7300	-3.349%	120	10,219	0.000%
2026-07-30	49.9200	50.3500	46.2000	46.2800	-17.651%	61	10,188	-3.349%
2026-07-29	50.0400	56.2000	49.3000	56.2000	+12.333%	80	10,183	-20.409%
2026-07-28	49.6700	53.8500	48.1000	50.0300	+4.643%	74	10,173	-10.594%
2026-07-27	45.4900	51.0100	42.5800	47.8100	+4.686%	484	10,211	-6.442%
2026-07-24	39.3000	50.2000	39.3000	45.6700	+12.349%	572	10,274	-2.058%
2026-07-23	27.6500	43.2500	25.2000	40.6500	+160.577%	823	10,271	+10.037%
2026-07-22	14.6100	15.6000	13.5500	15.6000	+10.874%	551	10,248	+186.731%
2026-07-21	17.0000	17.0000	13.3700	14.0700	-20.057%	382	9,954	+217.910%
2026-07-20	13.0700	17.6000	13.0700	17.6000	+21.379%	1,268	9,958	+154.148%
2026-07-17	14.1100	16.2100	13.5000	14.5000	+16.000%	759	10,471	+208.483%
2026-07-16	12.5000	14.3500	11.8000	12.5000	+4.428%	259	10,343	+257.840%
2026-07-15	10.2000	12.8000	9.7000	11.9700	+6.400%	110	10,378	+273.684%
2026-07-14	11.5000	11.7000	10.5000	11.2500	-7.025%	299	10,363	+297.600%
2026-07-13	10.6000	12.7800	10.6000	12.1000	+21.976%	230	10,470	+269.669%
2026-07-10	9.5600	10.4000	9.0500	9.9200	-5.524%	112	10,440	+350.907%
2026-07-09	13.2600	13.8000	10.1500	10.5000	-20.152%	244	10,422	+326.000%
2026-07-08	12.2500	14.0000	12.2500	13.1500	+13.853%	489	10,479	+240.152%
2026-07-07	9.2500	11.7000	9.2500	11.5500	+31.549%	230	10,153	+287.273%
2026-07-06	12.8700	13.7500	8.7800	8.7800	-36.145%	659	10,171	+409.453%
2026-07-02	7.7500	15.0500	7.2000	13.7500	+70.807%	711	10,144	+225.309%
2026-07-01	9.0000	9.6000	7.5000	8.0500	-12.022%	221	10,144	+455.652%
2026-06-30	11.9500	11.9500	8.8500	9.1500	-17.716%	263	10,144	+388.852%
2026-06-29	17.3100	17.3100	10.9400	11.1200	-37.528%	784	10,113	+302.248%
2026-06-26	21.0000	21.0000	15.8000	17.8000	-7.724%	157	10,443	+151.292%
2026-06-25	19.8500	21.1700	19.0000	19.2900	-0.567%	125	10,439	+131.882%
2026-06-24	18.6500	20.5400	17.3200	19.4000	+5.492%	328	10,464	+130.567%
2026-06-23	15.0500	19.2500	15.0500	18.3900	+48.306%	621	10,630	+143.230%
2026-06-22	14.7000	14.7000	11.2800	12.4000	-9.818%	144	10,734	+260.726%
2026-06-18	16.9500	18.2000	13.7500	13.7500	-10.656%	325	9,668	+225.309%
2026-06-17	14.0500	16.0000	13.1400	15.3900	+14.851%	1,650	9,668	+190.643%
2026-06-16	15.0000	15.0000	12.7100	13.4000	-0.667%	229	9,668	+233.806%
2026-06-15	14.8000	15.0400	13.3600	13.4900	-18.735%	201	9,544	+231.579%
2026-06-12	18.4000	21.1500	16.5500	16.6000	-10.270%	329	9,544	+169.458%
2026-06-11	22.7000	22.7000	18.3800	18.5000	-20.430%	216	9,544	+141.784%
2026-06-10	20.2000	23.7000	19.3500	23.2500	+19.231%	367	9,547	+92.387%
2026-06-09	14.6000	23.0000	14.5000	19.5000	+21.875%	627	9,491	+129.385%
2026-06-08	18.2500	19.1800	15.4600	16.0000	-23.737%	209	9,283	+179.563%
2026-06-05	12.9000	21.5000	12.8000	20.9800	+53.700%	636	9,226	+113.203%
2026-06-04	13.2500	14.0600	12.9000	13.6500	+3.019%	123	9,151	+227.692%
2026-06-03	13.9700	14.1000	11.9700	13.2500	+0.379%	54	9,096	+237.585%
2026-06-02	15.0000	15.0000	13.2000	13.2000	-9.589%	45	9,077	+238.864%
2026-06-01	12.0000	14.7100	12.0000	14.6000	+28.748%	71	9,053	+206.370%
2026-05-29	11.6500	12.6000	11.1400	11.3400	+1.250%	94	9,034	+294.444%
2026-05-28	12.0000	12.2500	11.1400	11.2000	-8.571%	236	9,037	+299.375%
2026-05-27	11.5600	12.6000	11.5000	12.2500	-3.543%	103	9,114	+265.143%
2026-05-26	13.3700	13.8100	12.5200	12.7000	-10.374%	65	9,159	+252.205%
2026-05-22	14.5500	15.0000	13.3000	14.1700	-8.581%	85	9,161	+215.667%
2026-05-21	15.0500	16.4000	14.8000	15.5000	-6.963%	62	9,171	+188.581%
2026-05-20	17.0000	17.9500	16.5000	16.6600	-11.618%	95	9,171	+168.487%
2026-05-19	18.8800	20.9800	18.3000	18.8500	+9.275%	409	9,224	+137.294%
2026-05-18	15.9500	18.2500	15.9000	17.2500	+10.932%	732	9,224	+159.304%
2026-05-15	14.5000	15.6000	14.5000	15.5500	+19.157%	336	9,224	+187.653%
2026-05-14	13.1500	13.7500	12.8200	13.0500	-3.690%	1,135	8,686	+242.759%
2026-05-13	14.6800	15.1500	13.0000	13.5500	-10.855%	240	8,658	+230.111%
2026-05-12	13.6000	16.6700	13.6000	15.2000	+15.502%	191	8,658	+194.276%
2026-05-11	15.8500	16.6900	13.1600	13.1600	-15.042%	225	8,658	+239.894%
2026-05-08	16.1500	16.1500	14.7000	15.4900	-17.166%	194	8,652	+188.767%
2026-05-07	17.8200	19.3000	16.9800	18.7000	-5.556%	542	8,574	+139.198%
2026-05-06	23.2000	23.2000	19.5000	19.8000	-11.489%	115	8,642	+125.909%
2026-05-05	20.0000	22.5500	19.4900	22.3700	+2.615%	119	8,616	+99.955%
2026-05-04	22.6000	23.5000	21.2700	21.8000	-1.802%	168	8,596	+105.183%
2026-05-01	23.9500	24.1400	21.0000	22.2000	-6.918%	145	8,563	+101.486%
2026-04-30	27.0000	27.5000	23.7400	23.8500	-10.574%	131	8,563	+87.547%
2026-04-29	26.5900	28.0500	26.2600	26.6700	+2.577%	518	8,574	+67.717%
2026-04-28	25.9000	27.8000	25.3500	26.0000	+0.309%	42	8,522	+72.038%
2026-04-27	28.5500	30.9500	25.7200	25.9200	-3.428%	187	8,518	+72.569%
2026-04-24	28.6600	28.6600	26.0800	26.8400	-4.721%	572	8,480	+66.654%
2026-04-23	29.0000	30.0500	25.8000	28.1700	+10.688%	1,228	8,470	+58.786%
2026-04-22	26.0000	26.0000	24.4500	25.4500	-1.965%	201	7,778	+75.756%
2026-04-21	24.3500	26.2500	24.2000	25.9600	+7.140%	135	7,513	+72.304%
2026-04-20	23.7000	25.3000	23.7000	24.2300	+6.272%	27	7,513	+84.606%
2026-04-17	24.8000	25.8000	21.5000	22.8000	-13.897%	452	7,505	+96.184%
2026-04-16	27.9500	27.9500	26.3000	26.4800	+1.495%	28	7,559	+68.920%
2026-04-15	33.3500	33.3500	25.5500	26.0900	-21.605%	130	7,556	+71.445%
2026-04-14	34.2500	35.2500	32.3300	33.2800	-12.811%	139	7,600	+34.405%
2026-04-13	39.7000	39.7000	37.2500	38.1700	-4.432%	108	7,614	+17.186%
2026-04-10	41.6500	42.4200	39.9400	39.9400	-5.355%	145	7,560	+11.993%
2026-04-09	44.1000	45.8500	41.1100	42.2000	-4.308%	107	7,488	+5.995%
2026-04-08	35.0000	45.2200	34.6900	44.1000	+0.068%	158	7,469	+1.429%
2026-04-07	43.1500	47.5800	42.9100	44.0700	+9.763%	149	7,370	+1.498%
2026-04-06	35.6000	43.0700	35.6000	40.1500	+4.967%	198	7,393	+11.407%
2026-04-02	37.4500	39.1800	34.9500	38.2500	+22.596%	221	7,411	+16.941%
2026-04-01	32.3800	32.3800	30.5000	31.2000	-8.451%	137	7,411	+43.365%
2026-03-31	38.1500	38.1600	33.5000	34.0800	-17.780%	157	7,427	+31.250%
2026-03-30	38.0000	42.5900	37.4500	41.4500	+3.755%	85	7,374	+7.913%
2026-03-27	38.5000	39.9700	36.6000	39.9500	+14.143%	40	7,390	+11.965%
2026-03-26	31.8500	35.0000	31.2700	35.0000	+13.636%	33	7,374	+27.800%
2026-03-25	27.7000	30.8000	27.7000	30.8000	+0.984%	1,143	7,382	+45.227%
2026-03-24	33.3000	33.3000	30.2500	30.5000	-4.088%	57	6,940	+46.656%
2026-03-23	34.3500	34.3500	30.7800	31.8000	-16.206%	179	6,964	+40.660%
2026-03-20	33.5800	38.5500	33.5800	37.9500	+17.674%	138	6,898	+17.866%
2026-03-19	32.9700	34.0000	31.8500	32.2500	+11.207%	491	6,844	+38.698%
2026-03-18	27.1900	29.0000	26.5000	29.0000	+7.011%	370	6,624	+54.241%
2026-03-17	30.0900	30.0900	27.1000	27.1000	-10.116%	263	6,323	+65.055%
2026-03-16	30.9000	30.9000	28.4000	30.1500	-5.634%	267	6,326	+48.358%
2026-03-13	31.4700	32.2500	31.3500	31.9500	+1.204%	180	6,191	+40.000%
2026-03-12	27.8000	31.5700	27.8000	31.5700	+15.981%	70	6,160	+41.685%
2026-03-11	27.0000	28.5000	26.0000	27.2200	-7.004%	1,335	6,142	+64.328%
2026-03-10	28.9300	30.0100	28.2000	29.2700	-3.367%	57	5,018	+52.819%
2026-03-09	34.5100	36.1500	30.2900	30.2900	-4.898%	202	5,005	+47.672%
2026-03-06	32.0000	32.3500	30.3000	31.8500	+9.828%	62	4,972	+40.440%
2026-03-05	29.5200	30.3500	27.7500	29.0000	+5.839%	164	4,966	+54.241%
2026-03-04	30.0000	30.0000	27.4000	27.4000	-13.264%	67	4,870	+63.248%
2026-03-03	33.2300	35.2000	31.5900	31.5900	+4.603%	119	4,863	+41.595%
2026-03-02	32.8000	32.8000	29.2300	30.2000	+0.667%	64	4,827	+48.113%
2026-02-27	29.8500	30.2900	28.3500	30.0000	+7.914%	321	4,805	+49.100%
2026-02-26	27.3900	29.1500	27.3900	27.8000	+4.472%	124	4,496	+60.899%
2026-02-25	26.4800	27.0700	26.4800	26.6100	-8.241%	43	4,441	+68.095%
2026-02-24	29.9500	29.9500	29.0000	29.0000	-8.948%	26	4,441	+54.241%
2026-02-23	29.2000	32.4300	29.2000	31.8500	+11.092%	259	4,428	+40.440%
2026-02-20	29.4000	29.4000	27.3500	28.6700	-0.070%	90	4,429	+56.017%
2026-02-19	31.0000	31.0000	28.3500	28.6900	-2.415%	119	4,397	+55.908%
2026-02-18	28.7300	29.7000	27.7100	29.4000	-2.000%	54	4,339	+52.143%
2026-02-17	30.0000	33.4000	30.0000	30.0000	+7.527%	71	4,338	+49.100%
2026-02-13	29.6800	30.6200	27.9000	27.9000	-5.263%	116	4,559	+60.323%
2026-02-12	25.7000	30.1500	25.3000	29.4500	+13.269%	129	4,559	+51.885%
2026-02-11	25.2500	28.1800	25.2500	26.0000	-4.059%	241	4,341	+72.038%
2026-02-10	27.4800	28.0500	26.9000	27.1000	-3.764%	43	4,206	+65.055%
2026-02-09	30.9000	30.9000	27.7900	28.1600	-7.063%	78	4,201	+58.842%
2026-02-06	32.2500	32.2500	30.2000	30.3000	-15.599%	164	4,183	+47.624%
2026-02-05	35.1000	39.5000	34.4300	35.9000	+11.214%	186	4,238	+24.596%
2026-02-04	29.2300	34.5500	28.7500	32.2800	+12.278%	325	4,182	+38.569%
2026-02-03	27.7800	30.8000	27.4500	28.7500	-1.372%	76	4,179	+55.583%
2026-02-02	29.9700	29.9700	28.7500	29.1500	+7.565%	16	4,129	+53.448%
2026-01-30	27.5500	27.5500	26.0500	27.1000	-9.817%	444	4,135	+65.055%
2026-01-29	25.4500	30.0500	25.4500	30.0500	+13.826%	351	4,149	+48.852%
2026-01-28	26.5000	27.2200	26.4000	26.4000	-2.941%	10	4,056	+69.432%
2026-01-27	27.6300	27.6300	27.0000	27.2000	-1.627%	23	4,048	+64.449%
2026-01-26	26.1500	27.6500	26.1500	27.6500	+10.600%	15	4,028	+61.772%
2026-01-23	25.0000	25.0000	25.0000	25.0000	-0.990%	1	4,025	+78.920%
2026-01-22	26.8000	26.8000	25.2500	25.2500	-5.004%	24	4,025	+77.149%
2026-01-21	29.8500	30.2000	26.5000	26.5800	-15.350%	107	4,032	+68.284%
2026-01-20	29.6200	31.4000	28.8000	31.4000	+17.164%	22	3,996	+42.452%
2026-01-16	27.4000	27.4000	26.3000	26.8000	-4.626%	36	3,996	+66.903%
2026-01-15	27.6000	28.1000	27.5500	28.1000	-3.270%	77	3,996	+59.181%
2026-01-14	28.5200	29.5000	28.1500	29.0500	+5.445%	17	3,937	+53.976%
2026-01-13	26.7500	27.5500	26.5300	27.5500	+1.511%	49	3,933	+62.359%
2026-01-12	27.6400	27.6400	26.5000	27.1400	-4.437%	36	3,929	+64.812%
2026-01-09	30.9000	30.9000	28.0000	28.4000	-8.535%	110	3,934	+57.500%
2026-01-08	33.4000	33.4000	31.0500	31.0500	+0.161%	88	4,036	+44.058%
2026-01-07	31.3000	31.3000	30.6400	31.0000	-3.125%	17	3,955	+44.290%
2026-01-06	30.7000	33.0000	30.7000	32.0000	+13.475%	534	3,962	+39.781%
2026-01-05	29.2000	29.3200	28.2000	28.2000	-9.470%	157	3,504	+58.617%
2026-01-02	28.8800	32.0500	28.8800	31.1500	+2.975%	47	3,504	+43.596%
2025-12-31	30.0000	30.2500	29.7500	30.2500	+4.310%	7	3,500	+47.868%
2025-12-30	30.0000	30.0000	29.0000	29.0000	+2.293%	55	3,500	+54.241%
2025-12-29	28.3000	28.5000	27.8500	28.3500	+8.206%	16	3,502	+57.778%
2025-12-26	25.0000	26.5000	25.0000	26.2000	+0.153%	134	3,493	+70.725%
2025-12-24	25.6500	26.2500	25.6500	26.1600	+2.387%	9	3,490	+70.986%
2025-12-23	26.2400	26.3500	25.3200	25.5500	-2.852%	471	3,490	+75.068%
2025-12-22	26.8000	26.8000	25.6000	26.3000	-5.396%	52	3,127	+70.076%
2025-12-19	28.2300	28.5000	27.7000	27.8000	-0.323%	5	3,100	+60.899%
2025-12-18	28.3000	28.8300	27.2000	27.8900	-10.032%	152	3,100	+60.380%
2025-12-17	27.7800	31.1000	27.7800	31.0000	+9.929%	28	3,097	+44.290%
2025-12-16	30.8000	30.8000	28.1800	28.2000	-3.689%	46	3,107	+58.617%
2025-12-15	30.3500	30.3500	28.9800	29.2800	-10.018%	42	3,107	+52.766%
2025-12-12	31.7500	34.3500	31.7500	32.5400	-3.212%	13	3,110	+37.462%
2025-12-11	35.0000	35.0500	33.6000	33.6200	+4.768%	29	3,104	+33.046%
2025-12-10	34.3000	34.3000	32.0900	32.0900	-4.066%	74	3,104	+39.389%
2025-12-09	34.7000	34.7000	32.9500	33.4500	-7.469%	31	3,102	+33.722%
2025-12-08	34.3100	36.7000	34.3100	36.1500	+7.910%	86	3,101	+23.734%
2025-12-05	32.9200	33.5000	32.9200	33.5000	-2.758%	7	3,088	+33.522%
2025-12-04	34.0100	34.7000	34.0100	34.4500	-2.436%	12	3,095	+29.840%
2025-12-03	37.2500	37.2500	35.0000	35.3100	-8.995%	769	3,092	+26.678%
2025-12-02	38.0900	39.4500	37.4600	38.8000	-1.096%	7	3,248	+15.284%
2025-12-01	39.5000	39.5000	38.8500	39.2300	+0.848%	19	3,244	+14.020%
2025-11-28	39.3000	39.8500	38.9000	38.9000	-5.583%	5	3,245	+14.987%
2025-11-26	41.5500	41.9000	41.2000	41.2000	-4.960%	9	3,245	+8.568%
2025-11-25	45.0000	46.3500	43.3500	43.3500	-0.573%	22	3,245	+3.183%
2025-11-24	47.2500	47.2500	43.4000	43.6000	-14.004%	337	3,240	+2.592%
2025-11-21	50.0800	55.1500	48.9500	50.7000	-1.991%	699	2,922	-11.775%
2025-11-20	43.0000	51.7300	41.7500	51.7300	+7.435%	26	2,649	-13.532%
2025-11-19	47.8300	48.1500	45.9000	48.1500	+0.732%	23	2,665	-7.103%
2025-11-18	51.0000	51.0000	47.3500	47.8000	+0.105%	498	2,829	-6.423%
2025-11-17	48.4000	48.4000	44.1500	47.7500	+0.738%	214	2,364	-6.325%
2025-11-14	54.4000	54.4000	47.1000	47.4000	-4.532%	47	2,326	-5.633%
2025-11-13	44.1500	50.4100	44.1500	49.6500	+19.610%	85	2,322	-9.909%
2025-11-12	40.5000	42.5000	40.5000	41.5100	+2.015%	36	2,288	+7.757%
2025-11-11	42.7500	42.7500	40.6900	40.6900	-0.756%	26	2,279	+9.929%
2025-11-10	42.6300	42.6300	40.7000	41.0000	-9.552%	453	2,275	+9.098%
2025-11-07	44.6000	48.0000	44.6000	45.3300	+4.567%	475	1,872	-1.324%
2025-11-06	39.2100	45.0000	39.2100	43.3500	+7.836%	13	1,584	+3.183%
2025-11-05	42.3500	42.3500	40.2000	40.2000	-6.512%	29	1,596	+11.269%
2025-11-04	41.6000	43.0000	41.6000	43.0000	+11.197%	3	1,591	+4.023%
2025-11-03	38.0000	38.6700	38.0000	38.6700	-6.368%	31	1,618	+15.671%
2025-10-31	39.3400	41.3000	39.3400	41.3000	-1.078%	15	1,618	+8.305%
2025-10-30	39.2000	42.2000	39.2000	41.7500	+8.724%	406	1,605	+7.138%
2025-10-29	38.9800	38.9800	38.4000	38.4000	-0.130%	3	1,227	+16.484%
2025-10-28	38.0000	38.4500	38.0000	38.4500	-1.410%	6	1,227	+16.333%
2025-10-27	39.0200	39.2000	37.9200	39.0000	-9.618%	109	1,281	+14.692%
2025-10-24	40.8000	43.1500	40.8000	43.1500	+7.472%	250	1,281	+3.662%
2025-10-23	45.8000	46.1000	40.1300	40.1500	-6.126%	188	1,160	+11.407%
2025-10-22	42.4000	43.6500	42.4000	42.7700	+2.321%	66	1,248	+4.583%
2025-10-21	41.6500	41.8000	41.6500	41.8000	-0.713%	61	1,249	+7.010%
2025-10-20	42.5100	42.6300	42.1000	42.1000	-5.711%	62	1,248	+6.247%
2025-10-17	44.3000	45.7000	44.3000	44.6500	-7.173%	8	1,309	+0.179%
2025-10-16	44.0000	48.1000	44.0000	48.1000	+5.714%	3	1,308	-7.006%
2025-10-15	44.4500	46.2000	44.1500	45.5000	-0.219%	31	1,309	-1.692%
2025-10-14	47.8500	47.8500	44.8000	45.6000	+1.786%	226	1,333	-1.908%
2025-10-13	47.3000	47.3000	44.8000	44.8000	-10.040%	28	1,311	-0.156%
2025-10-10	42.9500	49.8000	42.9500	49.8000	+12.925%	17	1,317	-10.181%
2025-10-09	45.6000	45.6000	44.1000	44.1000	+0.800%	3	1,310	+1.429%
2025-10-08	46.5000	46.5000	43.7500	43.7500	0.000%	55	1,308	+2.240%
2025-10-07	43.4000	43.7500	42.3000	43.7500	+2.196%	108	1,265	+2.240%
2025-10-06	44.6500	44.6500	42.8100	42.8100	-13.252%	13	1,265	+4.485%
2025-10-03	44.6000	50.0000	44.4600	49.3500	+7.751%	15	1,261	-9.362%
2025-10-02	39.3600	45.8000	39.0000	45.8000	+11.165%	22	1,256	-2.336%
2025-10-01	43.8000	43.8000	40.9300	41.2000	-7.995%	48	1,252	+8.568%
2025-09-30	44.9500	45.5500	44.4000	44.7800	+2.005%	97	1,273	-0.112%
2025-09-29	43.6000	43.9000	43.3500	43.9000	-3.410%	148	1,187	+1.891%
2025-09-26	47.4500	48.0500	45.4500	45.4500	-5.135%	14	1,233	-1.584%
2025-09-25	48.4500	48.7000	46.8000	47.9100	+8.271%	64	1,225	-6.637%
2025-09-24	45.0000	46.0000	44.2000	44.2500	-6.783%	106	1,167	+1.085%
2025-09-23	45.3000	48.3300	45.3000	47.4700	+3.084%	41	1,135	-5.772%
2025-09-22	46.7200	46.7200	44.6000	46.0500	-4.162%	45	1,144	-2.866%
2025-09-19	48.5200	48.8800	48.0500	48.0500	-3.804%	206	1,103	-6.909%
2025-09-18	48.8900	50.0000	47.7000	49.9500	+3.868%	27	1,284	-10.450%
2025-09-17	50.5000	51.0000	48.0900	48.0900	-2.355%	151	1,287	-6.987%
2025-09-16	50.0500	50.0500	49.1500	49.2500	-4.923%	153	1,282	-9.178%
2025-09-15	49.2000	52.6400	49.2000	51.8000	-7.747%	81	1,358	-13.649%
2025-09-12	60.5100	60.5100	55.9000	56.1500	-9.435%	389	1,328	-20.338%
2025-09-11	64.6000	64.6000	61.9000	62.0000	-8.175%	238	1,420	-27.855%
2025-09-10	67.4200	68.0400	65.7000	67.5200	-1.359%	230	1,387	-33.753%
2025-09-09	68.4600	69.6000	68.0500	68.4500	-1.298%	124	1,375	-34.653%
2025-09-08	66.0000	69.7000	66.0000	69.3500	+1.241%	824	1,375	-35.501%
2025-09-05	67.6700	69.2500	66.3000	68.5000	-5.125%	44	972	-34.701%
2025-09-04	73.0500	73.0500	72.0900	72.2000	+2.776%	68	966	-38.047%
2025-09-03	74.9300	74.9300	70.2500	70.2500	-6.520%	17	934	-36.327%
2025-09-02	75.7500	75.7500	75.1500	75.1500	+0.737%	16	944	-40.479%
2025-08-29	73.0000	74.6000	73.0000	74.6000	+5.293%	19	938	-40.040%
2025-08-28	69.0300	71.5200	69.0100	70.8500	+2.237%	26	938	-36.867%
2025-08-27	68.3600	69.7500	68.3500	69.3000	-1.702%	35	923	-35.455%
2025-08-26	71.0300	71.0300	70.5000	70.5000	-1.536%	2	913	-36.553%
2025-08-25	74.0000	74.0000	71.6000	71.6000	-3.543%	13	912	-37.528%
2025-08-22	78.4500	78.4500	73.7200	74.2300	-7.213%	46	916	-39.741%
2025-08-21	79.6000	80.0000	79.6000	80.0000	-2.081%	3	910	-44.088%
2025-08-20	81.7000	81.7000	81.7000	81.7000	+8.355%	1	908	-45.251%
2025-08-19	74.8000	75.9500	74.3000	75.4000	+1.208%	94	907	-40.676%
2025-08-18	75.9500	75.9500	74.5000	74.5000	-3.871%	37	871	-39.960%
2025-08-15	76.0000	77.5000	76.0000	77.5000	+5.085%	11	846	-42.284%
2025-08-13	72.1000	74.0000	72.1000	73.7500	-3.266%	7	846	-39.349%
2025-08-12	76.2500	76.2500	76.2400	76.2400	+3.587%	3	845	-41.330%
2025-08-11	76.3000	76.3000	72.9400	73.6000	-6.063%	11	852	-39.226%
2025-08-08	77.4500	78.3500	76.3800	78.3500	-3.688%	10	849	-42.910%
2025-08-07	81.3500	81.3500	81.3500	81.3500	-0.974%	1	857	-45.015%
2025-08-06	82.1500	82.1500	82.1500	82.1500	-4.996%	1	856	-45.551%
2025-08-05	87.3700	87.3700	85.5000	86.4700	-0.323%	3	855	-48.271%
2025-08-04	86.7500	86.7500	86.7500	86.7500	-1.128%	3	855	-48.438%
2025-08-01	90.0300	90.9000	87.7400	87.7400	+1.763%	5	855	-49.020%
2025-07-31	81.3400	86.2300	81.3400	86.2200	+3.134%	25	855	-48.121%
2025-07-30	82.2000	83.6000	82.0500	83.6000	+2.829%	24	870	-46.495%
2025-07-29	81.6700	81.6700	81.3000	81.3000	+3.593%	33	867	-44.982%
2025-07-28	78.4800	78.4800	78.4800	78.4800	-7.234%	1	867	-43.005%
2025-07-25	85.4200	85.4200	84.6000	84.6000	-5.157%	8	868	-47.128%
2025-07-24	88.7500	89.2900	88.7500	89.2000	+10.945%	4	868	-49.854%
2025-07-23	79.4000	80.4000	79.4000	80.4000	+0.125%	21	865	-44.366%
2025-07-22	82.0000	82.0000	80.3000	80.3000	-1.230%	25	862	-44.296%
2025-07-21	82.2200	82.3000	81.3000	81.3000	-0.854%	13	861	-44.982%
2025-07-18	81.6600	82.0000	81.6600	82.0000	-3.699%	3	853	-45.451%
2025-07-17	84.2000	85.1500	84.2000	85.1500	+0.023%	26	852	-47.469%
2025-07-16	85.6500	85.6500	85.1100	85.1300	-2.149%	219	852	-47.457%
2025-07-14	85.6000	87.0000	85.6000	87.0000	-3.010%	2	854	-48.586%
2025-07-11	89.4500	89.7000	89.4500	89.7000	+0.336%	2	853	-50.134%
2025-07-10	91.0300	91.0300	89.4000	89.4000	-5.196%	14	853	-49.966%
2025-07-09	96.8000	96.8000	94.3000	94.3000	+0.426%	24	853	-52.566%
2025-07-08	97.0500	97.0900	93.9000	93.9000	-6.006%	63	841	-52.364%
2025-07-07	101.6500	101.6800	99.9000	99.9000	+11.309%	7	829	-55.225%
2025-07-03	89.4500	89.7500	89.4000	89.7500	-1.622%	33	828	-50.162%
2025-07-02	93.5600	93.5600	91.2300	91.2300	-5.997%	3	828	-50.970%
2025-07-01	97.0000	97.0500	97.0000	97.0500	+7.833%	19	845	-53.910%
2025-06-30	89.8200	90.0600	89.8200	90.0000	-0.892%	4	846	-50.300%
2025-06-27	90.8100	90.8100	90.8100	90.8100	+3.135%	4	849	-50.743%
2025-06-26	89.5200	89.5200	88.0500	88.0500	-3.242%	37	849	-49.199%
2025-06-25	86.2100	91.9200	86.2100	91.0000	+7.311%	10	832	-50.846%
2025-06-24	84.0000	85.0000	84.0000	84.8000	+2.169%	47	828	-47.252%
2025-06-23	86.6600	86.6600	82.4400	83.0000	-10.705%	27	787	-46.108%
2025-06-20	92.9500	92.9500	92.9500	92.9500	-0.641%	2	768	-51.877%
2025-06-18	94.6500	94.6500	93.5500	93.5500	-3.854%	3	767	-52.186%
2025-06-17	95.5500	97.3000	95.5000	97.3000	+5.991%	16	767	-54.029%
2025-06-16	93.4000	93.4000	91.2500	91.8000	-1.428%	63	756	-51.275%
2025-06-13	95.7500	95.9000	93.1300	93.1300	-0.767%	44	737	-51.970%
2025-06-12	94.0000	94.0000	93.8500	93.8500	+1.186%	5	730	-52.339%
2025-06-11	91.4800	92.7500	91.4000	92.7500	-1.852%	33	728	-51.774%
2025-06-10	97.4000	98.6000	94.5000	94.5000	-7.625%	41	707	-52.667%
2025-06-09	110.1500	111.7200	102.3000	102.3000	+4.388%	21	671	-56.276%
2025-06-05	94.1800	98.3100	94.1800	98.0000	+9.363%	18	673	-54.357%
2025-06-04	89.6100	89.6100	89.6100	89.6100	+4.380%	3	674	-50.084%
2025-06-03	84.1200	85.8500	83.0500	85.8500	-2.132%	282	674	-47.897%
2025-06-02	87.7200	87.7200	87.7200	87.7200	+2.922%	3	554	-49.008%
2025-05-30	84.5000	85.9000	82.3500	85.2300	+1.999%	34	556	-47.518%
2025-05-29	83.5600	83.5600	83.5600	83.5600	+0.554%	1	553	-46.470%
2025-05-28	83.1000	83.1000	83.1000	83.1000	-0.300%	4	553	-46.173%
2025-05-27	86.0000	86.0000	83.2000	83.3500	-6.611%	53	553	-46.335%
2025-05-23	91.1200	91.1300	89.2500	89.2500	-0.502%	12	545	-49.882%
2025-05-21	88.6200	90.4000	87.3500	89.7000	+1.874%	13	545	-50.134%
2025-05-20	87.9500	88.0500	85.4300	88.0500	+0.228%	93	551	-49.199%
2025-05-16	87.8500	87.8500	87.8500	87.8500	-1.679%	30	462	-49.084%
2025-05-15	90.9400	90.9400	89.3000	89.3500	+1.476%	198	462	-49.938%
2025-05-14	89.8500	89.8500	88.0500	88.0500	-4.759%	17	325	-49.199%
2025-05-13	94.6000	94.6000	92.4500	92.4500	-5.325%	15	310	-51.617%
2025-05-12	97.8700	97.8700	97.6500	97.6500	-8.866%	2	304	-54.194%
2025-05-09	107.2500	108.0200	107.0700	107.1500	-8.731%	230	305	-58.255%
2025-05-06	117.4000	117.4000	117.4000	117.4000	+1.689%	1	271	-61.899%
2025-05-05	115.4500	115.4500	115.4500	115.4500	+1.272%	1	272	-61.256%
2025-04-25	117.6500	117.6500	113.7400	114.0000	-9.416%	8	273	-60.763%
2025-04-24	125.8500	125.8500	125.8500	125.8500	-1.178%	28	271	-64.458%
2025-04-23	127.3500	127.3500	127.3500	127.3500	-13.999%	2	278	-64.876%
2025-04-21	148.0800	148.0800	148.0800	148.0800	+11.548%	2	278	-69.793%
2025-04-16	132.7500	132.7500	132.7500	132.7500	+0.340%	5	278	-66.305%
2025-04-10	132.3000	132.3000	132.3000	132.3000	+3.400%	5	278	-66.190%
2025-04-09	127.9500	127.9500	127.9500	127.9500	-17.981%	1	273	-65.041%
2025-04-08	139.4700	156.0000	139.4700	156.0000	+7.839%	12	274	-71.327%
2025-04-07	153.6500	160.7000	144.6600	144.6600	+0.389%	6	271	-69.079%
2025-04-04	137.6500	144.1000	136.0100	144.1000	+13.108%	416	270	-68.959%
2025-04-03	127.4000	127.4000	127.4000	127.4000	+3.066%	1	73	-64.890%
2025-04-01	125.6000	125.6000	123.6100	123.6100	-6.822%	5	72	-63.814%
2025-03-31	139.0500	139.0500	132.6600	132.6600	+13.297%	16	71	-66.282%
2025-03-25	117.3200	117.5000	117.0900	117.0900	-4.998%	5	67	-61.799%
2025-03-24	126.5500	126.5500	123.1000	123.2500	-9.608%	70	63	-63.708%
2025-03-21	136.3500	136.3500	136.3500	136.3500	-7.371%	80	50	-67.195%
2025-03-18	147.2000	147.2000	147.2000	147.2000	+5.899%	8	90	-69.613%
2025-03-17	141.5000	141.5000	139.0000	139.0000	-2.250%	2	82	-67.820%
2025-03-13	142.2000	142.2000	142.2000	142.2000	-3.919%	1	79	-68.544%
2025-03-11	148.0000	148.0000	148.0000	148.0000	+12.513%	1	79	-69.777%
2025-03-07	124.2200	131.5400	124.2200	131.5400	+4.480%	4	79	-65.995%
2025-03-06	120.6300	125.9800	120.6300	125.9000	+2.109%	11	86	-64.472%
2025-03-05	123.3000	123.3000	123.3000	123.3000	+6.028%	2	86	-63.723%
2025-03-04	124.2700	124.2700	116.2900	116.2900	-1.198%	4	86	-61.536%
2025-03-03	117.7000	117.7000	117.7000	117.7000	+4.159%	1	84	-61.997%
2025-02-28	113.0000	113.0000	113.0000	113.0000	-0.554%	2	85	-60.416%
2025-02-27	113.6300	113.6300	113.6300	113.6300	+3.705%	1	83	-60.635%
2025-02-26	104.4500	109.5700	104.3500	109.5700	+5.916%	51	83	-59.177%
2025-02-25	98.0900	104.0000	98.0900	103.4500	+19.113%	5	66	-56.762%
2025-02-24	91.6900	91.6900	86.8500	86.8500	+5.247%	50	63	-48.497%
2025-02-21	82.5200	82.5200	82.5200	82.5200	+0.085%	10	18	-45.795%
2025-02-20	83.9700	83.9700	81.7600	82.4500	+1.539%	14	14	-45.749%
2025-02-19	81.2000	81.2000	79.2400	81.2000	-2.579%	5	9	-44.914%
2025-02-13	83.9000	83.9000	83.3500	83.3500	-3.530%	6	8	-46.335%
2025-02-12	86.7000	86.7000	86.4000	86.4000	+2.128%	6	8	-48.229%
2025-02-11	84.6000	84.6000	84.6000	84.6000	+4.059%	1	2	-47.128%
2025-02-10	81.3000	81.3000	81.3000	81.3000	0.000%	1	1	-44.982%