Dark

TSLA20260918P400
TSLA Sep 18 2026 400.00 Put (TSLA260918P00400000)
option OPRA

EOD

Jul 31, 2026

88.51-3.215%(-2.94)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	90.1700	95.7600	88.5100	88.5100	-3.215%	90	14,386	0.000%
2026-07-30	98.1500	98.1500	91.4500	91.4500	-10.824%	134	14,400	-3.215%
2026-07-29	95.0500	102.5500	94.5500	102.5500	+7.687%	510	14,331	-13.691%
2026-07-28	95.8400	99.5700	92.2300	95.2300	+2.574%	723	14,096	-7.057%
2026-07-27	88.9200	95.3000	86.8700	92.8400	+3.836%	865	13,631	-4.664%
2026-07-24	81.4600	94.1700	81.4200	89.4100	+9.357%	721	13,148	-1.007%
2026-07-23	63.3900	85.6100	60.7000	81.7600	+97.488%	922	12,649	+8.256%
2026-07-22	40.1100	42.0000	38.1800	41.4000	+6.839%	218	12,681	+113.792%
2026-07-21	44.0500	44.0500	36.8200	38.7500	-14.175%	81	12,707	+128.413%
2026-07-20	36.5600	45.1500	36.1700	45.1500	+18.256%	5,014	12,712	+96.035%
2026-07-17	39.1000	41.0000	36.3000	38.1800	+9.934%	26,508	17,659	+131.823%
2026-07-16	35.0000	37.1500	32.8000	34.7300	+5.884%	136	37,368	+154.852%
2026-07-15	28.9100	34.3300	27.5000	32.8000	+4.994%	19,304	37,390	+169.848%
2026-07-14	31.2100	32.0000	29.3000	31.2400	-6.186%	12,464	18,941	+183.323%
2026-07-13	30.1400	33.9000	30.0000	33.3000	+27.342%	231	7,571	+165.796%
2026-07-10	26.0900	27.9000	25.4800	26.1500	-8.566%	303	7,595	+238.470%
2026-07-09	33.8000	35.1400	27.6500	28.6000	-16.521%	176	7,438	+209.476%
2026-07-08	32.0000	35.5000	31.9000	34.2600	+13.632%	768	7,402	+158.348%
2026-07-07	24.5400	30.3500	24.5400	30.1500	+28.298%	642	7,243	+193.566%
2026-07-06	31.5500	35.0000	23.5000	23.5000	-32.761%	300	7,463	+276.638%
2026-07-02	20.8800	37.0000	20.8800	34.9500	+61.060%	924	7,723	+153.247%
2026-07-01	24.0000	24.0000	20.0000	21.7000	-9.583%	331	7,723	+307.880%
2026-06-30	28.7600	28.7600	23.0000	24.0000	-13.043%	417	7,758	+268.792%
2026-06-29	42.0100	42.0100	27.5500	27.6000	-33.253%	789	7,670	+220.688%
2026-06-26	43.1500	43.1500	38.4000	41.3500	-8.518%	176	7,775	+114.051%
2026-06-25	44.8000	45.8000	43.9800	45.2000	+0.266%	441	7,777	+95.819%
2026-06-24	41.5500	46.1000	40.9000	45.0800	+6.623%	58	7,466	+96.340%
2026-06-23	38.2300	43.8000	37.7600	42.2800	+37.945%	235	7,434	+109.342%
2026-06-22	35.8500	35.8500	28.6000	30.6500	-7.820%	152	7,434	+188.777%
2026-06-18	35.0000	42.0000	32.9000	33.2500	-10.858%	169	6,439	+166.195%
2026-06-17	34.2200	37.3000	32.0700	37.3000	+14.911%	1,405	6,439	+137.292%
2026-06-16	34.1500	35.6200	31.0000	32.4600	+1.915%	580	6,439	+172.674%
2026-06-15	33.1000	33.7800	31.3900	31.8500	-15.180%	427	5,886	+177.896%
2026-06-12	40.0500	45.3500	37.5000	37.5500	-5.296%	327	5,886	+135.712%
2026-06-11	45.1300	47.8300	39.5500	39.6500	-17.050%	84	5,886	+123.228%
2026-06-10	41.9500	48.2000	41.0000	47.8000	+18.758%	136	5,895	+85.167%
2026-06-09	34.1900	47.0000	31.7600	40.2500	+13.221%	233	5,915	+119.901%
2026-06-08	40.8500	40.9500	33.9700	35.5500	-17.708%	245	5,880	+148.973%
2026-06-05	29.1500	44.7700	29.1500	43.2000	+40.032%	314	5,872	+104.884%
2026-06-04	29.8500	31.6500	29.3000	30.8500	+2.322%	644	5,785	+186.904%
2026-06-03	29.4200	31.4500	27.0000	30.1500	+0.668%	84	6,076	+193.566%
2026-06-02	31.4300	33.0000	29.9500	29.9500	-7.362%	525	6,064	+195.526%
2026-06-01	28.5000	32.5600	28.5000	32.3300	+24.826%	523	5,763	+173.770%
2026-05-29	25.9000	28.4000	25.1500	25.9000	+3.517%	129	5,457	+241.737%
2026-05-28	26.7500	26.9700	24.6500	25.0200	-5.834%	505	5,434	+253.757%
2026-05-27	25.5000	27.8000	25.0500	26.5700	-4.424%	219	5,025	+233.120%
2026-05-26	28.6900	30.0000	27.8000	27.8000	-9.150%	230	5,052	+218.381%
2026-05-22	31.3700	32.0000	29.0000	30.6000	-6.707%	203	5,046	+189.248%
2026-05-21	31.9500	34.9500	31.1500	32.8000	-3.529%	46	5,044	+169.848%
2026-05-20	37.2900	37.5000	34.0000	34.0000	-12.484%	41	5,044	+160.324%
2026-05-19	40.0500	43.5600	38.5000	38.8500	+5.028%	388	5,058	+127.825%
2026-05-18	35.1500	38.1000	33.8500	36.9900	+11.584%	197	5,058	+139.281%
2026-05-15	30.1000	33.1500	30.1000	33.1500	+19.031%	213	5,058	+166.998%
2026-05-14	28.5000	28.8000	26.8000	27.8500	-1.937%	255	5,044	+217.810%
2026-05-13	30.5300	31.3400	27.1500	28.4000	-9.841%	417	5,047	+211.655%
2026-05-12	29.5000	34.5000	27.7000	31.5000	+10.140%	232	5,047	+180.984%
2026-05-11	33.2000	34.9300	27.8000	28.6000	-9.921%	451	5,047	+209.476%
2026-05-08	34.9500	34.9500	31.0900	31.7500	-17.318%	825	5,090	+178.772%
2026-05-07	36.0000	40.0000	35.5000	38.4000	-7.358%	630	5,110	+130.495%
2026-05-06	47.5500	47.5500	40.2800	41.4500	-6.854%	536	5,114	+113.534%
2026-05-05	41.4500	45.2500	40.5000	44.5000	-0.269%	121	4,823	+98.899%
2026-05-04	45.4900	47.2500	43.9500	44.6200	+2.105%	139	4,804	+98.364%
2026-05-01	48.5500	48.5500	43.2500	43.7000	-9.430%	64	4,788	+102.540%
2026-04-30	50.3000	50.4100	47.9300	48.2500	-9.390%	19	4,788	+83.440%
2026-04-29	52.4300	54.7500	52.4300	53.2500	+3.599%	5	4,796	+66.216%
2026-04-28	50.6500	53.7900	50.6500	51.4000	+0.293%	16	4,797	+72.198%
2026-04-27	58.2400	58.6100	51.2500	51.2500	-2.585%	20	4,801	+72.702%
2026-04-24	51.7600	54.5500	51.7600	52.6100	-5.036%	33	4,811	+68.238%
2026-04-23	56.0000	56.2800	50.8100	55.4000	+13.200%	512	4,800	+59.765%
2026-04-22	48.1300	48.9500	47.6500	48.9400	-3.185%	1,597	4,486	+80.854%
2026-04-21	47.5500	50.6900	47.2400	50.5500	+5.269%	107	3,870	+75.094%
2026-04-20	44.1100	49.2000	43.4800	48.0200	+8.153%	42	3,897	+84.319%
2026-04-17	47.0000	48.5000	42.2000	44.4000	-11.712%	303	3,904	+99.347%
2026-04-16	50.0500	52.6200	50.0500	50.2900	+1.085%	64	4,056	+75.999%
2026-04-15	58.0500	58.0500	48.4300	49.7500	-18.322%	83	4,071	+77.910%
2026-04-14	63.8500	63.8500	59.8500	60.9100	-12.056%	15	4,037	+45.313%
2026-04-13	67.3000	69.4000	66.0000	69.2600	-4.416%	17	4,037	+27.794%
2026-04-10	72.3300	73.2700	72.2400	72.4600	-3.644%	19	4,045	+22.150%
2026-04-09	78.4000	78.8000	75.2000	75.2000	-1.183%	14	4,045	+17.699%
2026-04-08	66.7500	77.5500	66.7000	76.1000	+2.216%	46	4,038	+16.307%
2026-04-07	73.5000	79.1300	73.5000	74.4500	+4.199%	34	4,061	+18.885%
2026-04-06	64.9800	72.2300	64.9800	71.4500	+8.653%	25	4,058	+23.877%
2026-04-02	62.5000	66.7900	61.6000	65.7600	+17.849%	18	4,070	+34.595%
2026-04-01	57.3000	57.5000	54.3000	55.8000	-5.600%	25	4,070	+58.620%
2026-03-31	64.8100	64.8100	59.1100	59.1100	-16.511%	112	4,076	+49.738%
2026-03-30	66.1500	71.3600	64.3000	70.8000	+5.451%	15	4,181	+25.014%
2026-03-27	64.9400	67.8500	63.9000	67.1400	+14.671%	32	4,183	+31.829%
2026-03-26	55.7300	58.5500	55.7300	58.5500	+8.789%	27	4,177	+51.170%
2026-03-25	49.6400	54.1500	49.6400	53.8200	-1.699%	21	4,177	+64.456%
2026-03-24	55.7500	55.7500	53.6700	54.7500	-1.529%	46	4,178	+61.662%
2026-03-23	59.3800	59.3800	54.5000	55.6000	-14.672%	103	4,173	+59.191%
2026-03-20	57.6500	65.6000	57.6500	65.1600	+15.124%	156	4,198	+35.835%
2026-03-19	56.5500	57.9500	56.0000	56.6000	+11.177%	132	4,212	+56.378%
2026-03-18	47.8500	50.9500	47.8500	50.9100	+3.898%	122	4,222	+73.856%
2026-03-17	51.3700	51.3700	49.0000	49.0000	-5.405%	551	4,293	+80.633%
2026-03-16	53.0000	53.0000	49.6200	51.8000	-7.085%	99	3,847	+70.869%
2026-03-13	52.6200	55.7500	52.0500	55.7500	+3.528%	172	3,869	+58.762%
2026-03-12	49.6000	54.0500	49.6000	53.8500	+12.188%	193	3,798	+64.364%
2026-03-11	48.5500	49.8700	45.8500	48.0000	-7.121%	102	3,855	+84.396%
2026-03-10	49.7500	51.6800	49.0000	51.6800	-1.842%	197	3,869	+71.265%
2026-03-09	57.0000	61.4600	52.2300	52.6500	-2.319%	245	3,787	+68.110%
2026-03-06	55.0000	55.2500	52.2900	53.9000	+7.930%	93	3,986	+64.212%
2026-03-05	49.8500	52.8000	49.0000	49.9400	+1.918%	75	3,947	+77.233%
2026-03-04	50.9500	52.5000	48.5000	49.0000	-11.312%	181	3,954	+80.633%
2026-03-03	55.7000	59.6500	54.7500	55.2500	+8.653%	229	4,056	+60.199%
2026-03-02	57.7000	57.7000	50.6200	50.8500	-3.693%	41	3,903	+74.061%
2026-02-27	51.6500	53.2500	49.6800	52.8000	+7.536%	181	3,904	+67.633%
2026-02-26	47.1000	50.8000	47.0500	49.1000	+5.933%	116	3,802	+80.265%
2026-02-25	46.4300	47.7700	46.3500	46.3500	-6.797%	70	3,907	+90.960%
2026-02-24	52.1900	52.4100	49.7300	49.7300	-9.335%	25	3,907	+77.981%
2026-02-23	52.2600	55.8300	52.2600	54.8500	+11.484%	32	3,913	+61.367%
2026-02-20	51.0000	51.3300	48.4500	49.2000	-3.718%	60	3,911	+79.898%
2026-02-19	53.0000	53.3000	50.4900	51.1000	+0.650%	155	3,925	+73.209%
2026-02-18	49.3400	51.3000	48.5000	50.7700	-1.052%	59	3,837	+74.335%
2026-02-17	52.9900	56.0000	51.2500	51.3100	+2.415%	164	3,835	+72.500%
2026-02-13	52.1200	52.1200	47.0000	50.1000	-1.086%	26	3,704	+76.667%
2026-02-12	44.5000	51.7100	44.5000	50.6500	+11.810%	178	3,704	+74.748%
2026-02-11	45.4500	48.6500	43.8200	45.3000	-2.685%	143	3,686	+95.386%
2026-02-10	47.2000	48.3300	46.4000	46.5500	-5.826%	51	3,654	+90.140%
2026-02-09	51.1500	52.1200	48.2000	49.4300	-4.019%	140	3,662	+79.061%
2026-02-06	58.4800	58.4800	51.4500	51.5000	-15.973%	217	3,635	+71.864%
2026-02-05	61.0000	64.1100	58.2000	61.2900	+12.459%	233	3,514	+44.412%
2026-02-04	50.0000	58.3700	49.2000	54.5000	+6.093%	217	3,446	+62.404%
2026-02-03	48.5300	51.7500	46.5200	51.3700	+4.730%	104	3,423	+72.299%
2026-02-02	52.0000	52.0000	47.7500	49.0500	+6.886%	48	3,406	+80.449%
2026-01-30	48.2500	49.1500	44.6500	45.8900	-11.324%	43	3,388	+92.874%
2026-01-29	48.1700	52.0000	47.0000	51.7500	+12.013%	111	3,378	+71.034%
2026-01-28	46.0000	47.5000	45.7000	46.2000	-1.493%	24	3,386	+91.580%
2026-01-27	47.0000	48.0000	46.5000	46.9000	-0.319%	60	3,383	+88.721%
2026-01-26	45.8500	47.2600	45.7000	47.0500	+7.298%	116	3,342	+88.119%
2026-01-23	44.3000	44.3000	42.6500	43.8500	+0.343%	131	3,312	+101.847%
2026-01-22	45.4000	45.4000	43.3000	43.7000	-5.839%	101	3,360	+102.540%
2026-01-21	49.2600	51.0500	45.5000	46.4100	-11.177%	112	3,365	+90.713%
2026-01-20	50.0500	52.2500	49.0500	52.2500	+14.308%	61	3,340	+69.397%
2026-01-16	45.0700	47.3500	45.0700	45.7100	-1.061%	103	3,341	+93.634%
2026-01-15	46.5400	46.8000	46.0000	46.2000	-4.742%	58	3,341	+91.580%
2026-01-14	48.4000	49.3000	48.1500	48.5000	+5.320%	575	3,316	+82.495%
2026-01-13	44.4500	46.1500	44.4500	46.0500	+1.432%	104	3,187	+92.204%
2026-01-12	45.7000	46.1500	44.7500	45.4000	-2.991%	26	3,133	+94.956%
2026-01-09	50.6000	50.6000	46.8000	46.8000	-7.327%	95	3,140	+89.124%
2026-01-08	53.7000	53.7000	50.2500	50.5000	-0.825%	376	3,095	+75.267%
2026-01-07	52.4000	52.4000	50.2500	50.9200	-4.105%	19	2,736	+73.822%
2026-01-06	49.9000	53.5900	49.9000	53.1000	+12.025%	97	2,720	+66.685%
2026-01-05	47.7500	47.7800	46.2000	47.4000	-6.139%	138	2,672	+86.730%
2026-01-02	47.0000	52.0000	47.0000	50.5000	+3.293%	324	2,681	+75.267%
2025-12-31	48.0500	48.9500	48.0500	48.8900	+1.432%	11	2,453	+81.039%
2025-12-30	46.8000	48.2500	46.6000	48.2000	+5.355%	80	2,453	+83.631%
2025-12-29	45.0000	46.4000	44.9000	45.7500	+7.394%	68	2,410	+93.464%
2025-12-26	41.2000	42.8300	41.2000	42.6000	+2.899%	46	2,401	+107.770%
2025-12-24	42.3500	42.3500	41.4000	41.4000	-0.409%	5	2,428	+113.792%
2025-12-23	42.0000	42.1500	41.0500	41.5700	-2.303%	88	2,428	+112.918%
2025-12-22	42.5000	42.6500	40.8700	42.5500	-4.596%	239	2,433	+108.014%
2025-12-19	43.7500	45.9100	43.6700	44.6000	+1.364%	125	2,407	+98.453%
2025-12-18	46.1000	46.1000	43.8000	44.0000	-10.204%	60	2,300	+101.159%
2025-12-17	44.7000	49.2100	44.1300	49.0000	+7.621%	24	2,269	+80.633%
2025-12-16	48.4600	48.4600	45.4500	45.5300	-2.589%	367	2,267	+94.399%
2025-12-15	47.4000	48.0200	46.1100	46.7400	-8.978%	93	2,160	+89.367%
2025-12-12	50.8000	54.7500	50.2500	51.3500	-4.995%	16	2,162	+72.366%
2025-12-11	53.2300	54.6600	53.2300	54.0500	+5.732%	4	2,166	+63.756%
2025-12-10	53.7000	54.0000	51.1200	51.1200	-3.365%	95	2,166	+73.142%
2025-12-09	54.3200	54.3200	52.8000	52.9000	-7.727%	246	2,140	+67.316%
2025-12-08	54.1500	57.6500	53.9000	57.3300	+8.786%	927	2,172	+54.387%
2025-12-05	53.3500	53.4000	52.0700	52.7000	-1.495%	165	2,008	+67.951%
2025-12-04	53.5000	55.2500	53.5000	53.5000	-3.272%	23	1,936	+65.439%
2025-12-03	56.2000	56.7000	54.7700	55.3100	-7.663%	10	1,937	+60.025%
2025-12-02	61.2900	61.3200	59.9000	59.9000	-0.117%	106	1,930	+47.763%
2025-12-01	62.4400	62.4400	59.9700	59.9700	-1.849%	16	2,029	+47.590%
2025-11-28	62.0500	62.0500	61.1000	61.1000	-3.170%	4	2,022	+44.861%
2025-11-26	64.8800	64.8800	63.1000	63.1000	-4.683%	10	2,013	+40.269%
2025-11-25	70.0000	71.0000	66.0000	66.2000	-1.194%	44	2,013	+33.701%
2025-11-24	71.7500	71.8100	66.9500	67.0000	-12.533%	107	2,003	+32.104%
2025-11-21	75.5000	82.2700	74.0000	76.6000	+3.444%	137	1,993	+15.548%
2025-11-20	66.5000	75.4500	64.1500	74.0500	+1.369%	193	1,874	+19.527%
2025-11-19	72.8500	74.7200	72.0500	73.0500	+1.458%	129	1,704	+21.164%
2025-11-18	75.5000	76.4800	71.4500	72.0000	+2.273%	114	1,689	+22.931%
2025-11-17	72.0000	72.0000	68.3000	70.4000	-3.694%	21	1,655	+25.724%
2025-11-14	81.1000	81.1300	71.4500	73.1000	-2.011%	43	1,659	+21.081%
2025-11-13	67.0000	76.1500	67.0000	74.6000	+16.508%	137	1,634	+18.646%
2025-11-12	63.9500	64.0300	63.9500	64.0300	+1.377%	12	1,569	+38.232%
2025-11-11	65.0000	65.0000	63.1600	63.1600	-0.063%	6	1,566	+40.136%
2025-11-10	64.9200	64.9200	61.9000	63.2000	-7.195%	367	1,564	+40.047%
2025-11-07	68.5100	70.6200	66.5200	68.1000	+3.543%	31	1,693	+29.971%
2025-11-06	59.3900	68.1000	59.3900	65.7700	+8.353%	180	1,671	+34.575%
2025-11-05	63.5500	63.5500	60.7000	60.7000	-5.745%	25	1,653	+45.815%
2025-11-04	62.7500	64.9000	62.3500	64.4000	+10.368%	387	1,632	+37.438%
2025-11-03	60.6000	60.6000	57.3100	58.3500	-2.912%	10	1,383	+51.688%
2025-10-31	60.0500	60.1000	59.7100	60.1000	-3.917%	28	1,383	+47.271%
2025-10-30	62.7000	62.7000	62.5100	62.5500	+7.771%	5	1,372	+41.503%
2025-10-29	57.9000	58.7500	57.9000	58.0400	-1.959%	22	1,370	+52.498%
2025-10-28	58.2000	59.3200	58.0300	59.2000	-0.921%	10	1,369	+49.510%
2025-10-27	60.1000	60.7500	58.3700	59.7500	-8.779%	51	1,392	+48.134%
2025-10-24	61.8700	65.5000	61.8000	65.5000	+6.418%	34	1,392	+35.130%
2025-10-23	69.7500	69.7500	61.5000	61.5500	-4.574%	90	1,398	+43.802%
2025-10-22	66.0500	67.2000	64.5000	64.5000	+1.896%	27	1,384	+37.225%
2025-10-21	64.0900	64.0900	62.7000	63.3000	-1.233%	86	1,382	+39.826%
2025-10-20	64.3500	64.6000	63.0000	64.0900	-3.479%	6	1,301	+38.103%
2025-10-17	66.3300	66.4000	66.3300	66.4000	-7.778%	2	1,301	+33.298%
2025-10-16	66.1500	72.0000	66.1500	72.0000	+6.984%	2	1,301	+22.931%
2025-10-15	68.3300	68.3500	65.8500	67.3000	-3.096%	26	1,300	+31.516%
2025-10-14	69.3000	69.4500	67.1000	69.4500	+3.657%	7	1,306	+27.444%
2025-10-13	70.5000	70.5000	67.0000	67.0000	-10.067%	4	1,307	+32.104%
2025-10-10	65.9000	74.5000	65.9000	74.5000	+12.419%	32	1,309	+18.805%
2025-10-09	68.2000	68.6000	66.2700	66.2700	-1.237%	333	1,325	+33.560%
2025-10-08	68.8600	68.8600	67.1000	67.1000	-1.570%	72	1,188	+31.908%
2025-10-07	63.5600	68.1700	63.5600	68.1700	+4.635%	11	1,128	+29.837%
2025-10-06	66.6000	67.0000	65.0000	65.1500	-8.881%	95	1,128	+35.856%
2025-10-03	65.3100	73.7000	65.3100	71.5000	+4.151%	47	1,192	+23.790%
2025-10-02	60.1800	68.6500	60.1800	68.6500	+11.282%	31	1,197	+28.929%
2025-10-01	66.8400	66.8400	61.6900	61.6900	-7.037%	621	1,192	+43.475%
2025-09-30	67.5800	68.9500	66.3600	66.3600	-0.985%	32	1,150	+33.379%
2025-09-29	66.8500	67.5000	66.3000	67.0200	-1.077%	62	1,125	+32.065%
2025-09-26	69.5700	72.5000	67.7500	67.7500	-6.163%	84	1,071	+30.642%
2025-09-25	72.1000	72.5000	69.9000	72.2000	+8.084%	165	1,005	+22.590%
2025-09-24	67.6500	68.5500	66.8000	66.8000	-6.691%	228	909	+32.500%
2025-09-23	69.0500	72.0000	68.5900	71.5900	+2.712%	25	992	+23.635%
2025-09-22	67.5500	69.7000	67.2700	69.7000	-3.862%	5	997	+26.987%
2025-09-19	73.2000	73.5000	72.1000	72.5000	-3.846%	850	995	+22.083%
2025-09-18	70.8700	75.4000	70.8700	75.4000	+4.244%	20	942	+17.387%
2025-09-17	75.3500	76.1400	72.3300	72.3300	-1.925%	18	941	+22.370%
2025-09-16	75.5000	76.0200	73.7500	73.7500	-5.509%	11	936	+20.014%
2025-09-15	73.5500	78.7000	73.5500	78.0500	-5.850%	43	937	+13.402%
2025-09-12	89.6500	89.6500	82.8700	82.9000	-9.930%	279	928	+6.767%
2025-09-11	97.5500	97.5500	92.0400	92.0400	-6.653%	37	924	-3.835%
2025-09-10	99.8000	99.8000	96.7300	98.6000	-2.260%	10	900	-10.233%
2025-09-08	99.8500	100.8800	99.8500	100.8800	-5.277%	6	896	-12.262%
2025-09-04	105.0000	106.5000	105.0000	106.5000	-2.828%	2	891	-16.892%
2025-09-02	109.6000	109.6000	109.6000	109.6000	+7.991%	1	889	-19.243%
2025-08-28	102.5000	102.5000	101.4900	101.4900	+1.136%	4	889	-12.789%
2025-08-27	100.3500	100.3500	100.3500	100.3500	-1.618%	1	888	-11.799%
2025-08-25	102.0000	102.0000	102.0000	102.0000	-3.546%	1	887	-13.225%
2025-08-22	105.9500	105.9500	105.7500	105.7500	-7.602%	65	887	-16.303%
2025-08-21	114.4500	114.4500	114.4500	114.4500	-2.054%	2	887	-22.665%
2025-08-20	116.8500	116.8500	116.8500	116.8500	+9.472%	30	887	-24.253%
2025-08-19	106.7400	106.7400	106.7400	106.7400	-1.194%	10	901	-17.079%
2025-08-18	109.5000	109.5000	108.0300	108.0300	-0.203%	6	891	-18.069%
2025-08-14	107.6800	110.4500	107.6800	108.2500	+1.834%	4	886	-18.236%
2025-08-13	106.3000	106.3000	106.3000	106.3000	-1.674%	2	888	-16.736%
2025-08-12	106.3500	108.1100	106.3500	108.1100	+2.241%	2	886	-18.130%
2025-08-11	105.8500	105.8500	105.7400	105.7400	-5.774%	101	885	-16.295%
2025-08-08	112.0000	112.3000	111.0500	112.2200	-3.259%	104	784	-21.128%
2025-08-07	116.0000	116.0000	116.0000	116.0000	-6.073%	1	716	-23.698%
2025-08-05	120.6000	123.5000	120.6000	123.5000	+2.320%	2	715	-28.332%
2025-07-31	121.4000	121.4000	120.7000	120.7000	+1.437%	7	715	-26.669%
2025-07-30	117.3900	118.9900	117.3900	118.9900	+2.269%	2	721	-25.616%
2025-07-29	116.3500	116.3500	116.3500	116.3500	+0.823%	1	720	-23.928%
2025-07-25	120.3500	120.3500	115.4000	115.4000	-6.958%	3	719	-23.302%
2025-07-24	126.0000	126.0000	124.0000	124.0300	+10.151%	7	716	-28.638%
2025-07-23	112.6500	112.6500	112.6000	112.6000	-0.714%	21	710	-21.394%
2025-07-22	113.4100	113.4100	113.4100	113.4100	-0.211%	1	699	-21.956%
2025-07-21	113.6500	113.6500	113.6500	113.6500	-1.174%	10	700	-22.121%
2025-07-18	114.9800	115.0000	114.9800	115.0000	-4.849%	11	700	-23.035%
2025-07-17	120.8600	120.8600	120.8600	120.8600	+1.087%	185	694	-26.767%
2025-07-16	119.5600	119.5600	119.5600	119.5600	-12.455%	200	509	-25.970%
2025-07-07	139.5500	139.5500	136.5700	136.5700	+9.889%	40	412	-35.191%
2025-07-03	125.5000	125.5000	124.2800	124.2800	-1.521%	4	391	-28.782%
2025-07-02	126.6500	126.6500	126.2000	126.2000	-4.683%	2	391	-29.865%
2025-07-01	137.5000	137.5000	132.2500	132.4000	+8.258%	216	389	-33.150%
2025-06-26	123.0000	123.0000	122.3000	122.3000	-0.932%	7	540	-27.629%
2025-06-25	120.0000	125.0600	120.0000	123.4500	+5.966%	120	535	-28.303%
2025-06-24	115.4000	116.5000	115.4000	116.5000	+0.822%	2	455	-24.026%
2025-06-23	118.0300	118.0300	113.8000	115.5500	-9.301%	235	455	-23.401%
2025-06-20	127.4000	127.4000	127.4000	127.4000	+0.632%	2	263	-30.526%
2025-06-13	126.1500	126.6000	126.1500	126.6000	+1.394%	4	262	-30.087%
2025-06-11	124.8700	124.9000	124.8600	124.8600	-2.643%	7	261	-29.113%
2025-06-10	130.6300	130.6300	128.2500	128.2500	-13.683%	150	256	-30.986%
2025-06-09	148.5800	148.5800	148.5800	148.5800	+6.433%	2	107	-40.429%
2025-06-06	139.6000	139.6000	139.6000	139.6000	+2.609%	16	107	-36.597%
2025-06-05	133.1200	136.0500	133.1200	136.0500	+9.224%	4	107	-34.943%
2025-06-04	124.7000	124.7000	124.5600	124.5600	+6.873%	5	108	-28.942%
2025-06-03	118.4000	118.4000	116.5500	116.5500	-2.875%	6	108	-24.058%
2025-06-02	120.0000	120.0000	120.0000	120.0000	+1.609%	4	107	-26.242%
2025-05-30	113.5000	118.1000	113.5000	118.1000	+4.255%	8	111	-25.055%
2025-05-29	113.2800	113.2800	113.2800	113.2800	-0.413%	1	111	-21.866%
2025-05-27	114.9000	114.9000	113.7500	113.7500	-5.311%	11	110	-22.189%
2025-05-20	119.0000	120.4500	118.5000	120.1300	-2.492%	11	107	-26.321%
2025-05-19	123.2000	123.2000	123.2000	123.2000	+3.616%	3	105	-28.157%
2025-05-16	119.4600	119.4600	118.9000	118.9000	-1.491%	12	102	-25.559%
2025-05-15	122.8000	122.8000	120.7000	120.7000	+0.500%	21	102	-26.669%
2025-05-14	122.5000	122.7000	120.1000	120.1000	-3.145%	27	89	-26.303%
2025-05-13	126.4000	126.4400	123.2900	124.0000	-7.704%	13	79	-28.621%
2025-05-12	132.5900	134.3500	132.5900	134.3500	-5.752%	7	79	-34.120%
2025-05-09	142.5500	142.5500	142.5500	142.5500	-3.336%	2	81	-37.910%
2025-05-08	147.4700	147.4700	147.4700	147.4700	-4.153%	1	82	-39.981%
2025-04-25	163.2400	163.2400	153.8600	153.8600	-7.033%	4	81	-42.474%
2025-04-24	165.5000	165.5000	165.5000	165.5000	-2.331%	1	81	-46.520%
2025-04-23	170.6000	172.8100	169.4500	169.4500	-5.541%	27	82	-47.766%
2025-04-22	179.3900	179.3900	179.3900	179.3900	-5.683%	1	80	-50.661%
2025-04-21	188.0000	190.4000	188.0000	190.2000	+11.554%	24	80	-53.465%
2025-04-10	172.0500	178.8500	170.5000	170.5000	+1.573%	11	77	-48.088%
2025-04-09	167.8600	167.8600	167.8600	167.8600	-14.710%	1	76	-47.272%
2025-04-07	196.8100	196.8100	196.8100	196.8100	+21.488%	1	76	-55.028%
2025-04-03	164.0000	164.0000	162.0000	162.0000	+3.713%	3	76	-45.364%
2025-04-02	160.3000	160.3000	156.2000	156.2000	-3.818%	5	76	-43.335%
2025-04-01	162.3000	162.4000	162.3000	162.4000	-5.855%	2	74	-45.499%
2025-03-31	176.2200	176.2200	171.5100	172.5000	+3.108%	4	73	-48.690%
2025-03-28	167.3000	167.3000	167.3000	167.3000	+5.353%	58	74	-47.095%
2025-03-27	158.2000	158.8000	153.5000	158.8000	+1.108%	12	53	-44.263%
2025-03-24	157.0600	157.0600	157.0600	157.0600	-12.046%	1	47	-43.646%
2025-03-17	177.1400	178.5700	177.1400	178.5700	+1.622%	8	47	-50.434%
2025-03-14	175.7200	175.7200	175.7200	175.7200	-0.779%	20	51	-49.630%
2025-03-12	176.7000	177.1000	176.7000	177.1000	-7.510%	17	51	-50.023%
2025-03-11	193.1600	193.1600	188.0500	191.4800	-2.161%	7	34	-53.776%
2025-03-10	180.0500	195.7100	180.0500	195.7100	+18.469%	3	30	-54.775%
2025-03-06	163.9500	165.2000	163.9500	165.2000	+0.695%	2	24	-46.423%
2025-03-04	164.0600	164.0600	164.0600	164.0600	+11.016%	1	24	-46.050%
2025-02-28	147.7800	147.7800	147.7800	147.7800	+0.129%	2	24	-40.107%
2025-02-27	146.3800	147.5900	145.8000	147.5900	+6.918%	6	23	-40.030%
2025-02-25	138.4200	138.4200	137.7300	138.0400	+14.899%	13	20	-35.881%
2025-02-21	120.1600	120.1600	120.1400	120.1400	+8.244%	4	17	-26.328%
2025-02-19	109.8500	110.9900	109.8500	110.9900	-5.813%	20	17	-20.254%
2025-02-13	117.8400	117.8400	117.8400	117.8400	-4.776%	6	1	-24.890%
2025-02-11	123.7500	123.7500	123.7500	123.7500	0.000%	1	1	-28.477%