Dark

TSLA20261218P100
TSLA Dec 18 2026 100.00 Put (TSLA261218P00100000)
option OPRA

EOD

Jul 31, 2026

0.44000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4600	0.4600	0.4400	0.4400	0.000%	5	8,120	0.000%
2026-07-30	0.4700	0.4700	0.4400	0.4400	-12.000%	3	8,120	0.000%
2026-07-29	0.5000	0.5000	0.4700	0.5000	+2.041%	43	8,119	-12.000%
2026-07-28	0.4900	0.4900	0.4900	0.4900	-7.547%	12	8,089	-10.204%
2026-07-27	0.5000	0.5300	0.4900	0.5300	+6.000%	19	8,100	-16.981%
2026-07-24	0.4500	0.5000	0.4500	0.5000	+4.167%	121	8,092	-12.000%
2026-07-23	0.4200	0.4800	0.4200	0.4800	+45.455%	231	8,093	-8.333%
2026-07-22	0.3600	0.3600	0.3300	0.3300	-15.385%	137	8,245	+33.333%
2026-07-21	0.3900	0.3900	0.3900	0.3900	-2.500%	1	8,257	+12.821%
2026-07-20	0.3800	0.4000	0.3800	0.4000	+2.564%	105	8,257	+10.000%
2026-07-17	0.3900	0.4000	0.3500	0.3900	+5.405%	19	8,155	+12.821%
2026-07-16	0.3900	0.3900	0.3600	0.3700	0.000%	107	8,139	+18.919%
2026-07-15	0.3400	0.3700	0.3400	0.3700	-2.632%	9	8,118	+18.919%
2026-07-13	0.4000	0.4000	0.3800	0.3800	-9.524%	3	8,115	+15.789%
2026-07-10	0.3800	0.4200	0.3800	0.4200	+2.439%	2	8,115	+4.762%
2026-07-09	0.3900	0.4100	0.3900	0.4100	-2.381%	8	8,115	+7.317%
2026-07-08	0.4200	0.4200	0.4200	0.4200	+10.526%	10	8,110	+4.762%
2026-07-06	0.4000	0.4000	0.3800	0.3800	-15.556%	100	8,100	+15.789%
2026-07-02	0.4400	0.4500	0.4000	0.4500	+7.143%	95	8,064	-2.222%
2026-07-01	0.4200	0.4200	0.4200	0.4200	-4.545%	1	8,064	+4.762%
2026-06-30	0.4400	0.4400	0.4400	0.4400	-6.383%	48	8,064	0.000%
2026-06-29	0.4200	0.5000	0.4100	0.4700	-2.083%	55	8,064	-6.383%
2026-06-26	0.5200	0.5200	0.4800	0.4800	0.000%	5	8,019	-8.333%
2026-06-25	0.5000	0.5000	0.4800	0.4800	-9.434%	2	8,023	-8.333%
2026-06-24	0.4800	0.5300	0.4800	0.5300	+3.922%	3	8,021	-16.981%
2026-06-23	0.5100	0.5100	0.4900	0.5100	+13.333%	43	8,021	-13.725%
2026-06-22	0.4300	0.4500	0.4300	0.4500	-6.250%	217	7,990	-2.222%
2026-06-18	0.5100	0.5100	0.4800	0.4800	+4.348%	2	7,785	-8.333%
2026-06-17	0.5000	0.5100	0.4600	0.4600	-8.000%	36	7,785	-4.348%
2026-06-16	0.5200	0.5200	0.5000	0.5000	-1.961%	2	7,785	-12.000%
2026-06-15	0.5200	0.5200	0.5100	0.5100	-15.000%	12	7,795	-13.725%
2026-06-12	0.6800	0.6800	0.6000	0.6000	-13.043%	15	7,795	-26.667%
2026-06-11	0.7300	0.7400	0.6900	0.6900	-6.757%	116	7,795	-36.232%
2026-06-10	0.7000	0.7500	0.6700	0.7400	+5.714%	419	7,790	-40.541%
2026-06-09	0.6300	0.7000	0.6300	0.7000	+4.478%	5	8,099	-37.143%
2026-06-08	0.7200	0.7200	0.6500	0.6700	-8.219%	380	8,099	-34.328%
2026-06-05	0.6400	0.7300	0.6300	0.7300	+21.667%	83	8,314	-39.726%
2026-06-04	0.5700	0.6300	0.5700	0.6000	-7.692%	367	8,314	-26.667%
2026-06-03	0.5100	0.6500	0.5100	0.6500	0.000%	52	8,422	-32.308%
2026-06-02	0.5900	0.6500	0.5900	0.6500	+4.839%	13	8,467	-32.308%
2026-06-01	0.6700	0.6700	0.6200	0.6200	+1.639%	123	8,472	-29.032%
2026-05-29	0.6200	0.6200	0.6100	0.6100	-7.576%	1,005	8,472	-27.869%
2026-05-28	0.6700	0.6700	0.6500	0.6600	+1.538%	32	8,867	-33.333%
2026-05-27	0.6800	0.6800	0.6500	0.6500	-7.143%	4	8,837	-32.308%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-4.110%	10	8,834	-37.143%
2026-05-22	0.7100	0.7300	0.7100	0.7300	-1.351%	3	8,844	-39.726%
2026-05-21	0.7700	0.7700	0.7400	0.7400	-2.632%	53	8,842	-40.541%
2026-05-20	0.7900	0.7900	0.7600	0.7600	-9.524%	43	8,842	-42.105%
2026-05-19	0.8000	0.8400	0.8000	0.8400	+12.000%	2	8,835	-47.619%
2026-05-18	0.7300	0.7700	0.7300	0.7500	+1.351%	253	8,835	-41.333%
2026-05-15	0.7400	0.7400	0.7400	0.7400	+2.778%	10	8,835	-40.541%
2026-05-14	0.6700	0.7200	0.6700	0.7200	+2.857%	2	8,941	-38.889%
2026-05-13	0.7300	0.7300	0.6500	0.7000	-7.895%	33	8,940	-37.143%
2026-05-12	0.6900	0.7600	0.6900	0.7600	+1.333%	20	8,940	-42.105%
2026-05-11	0.7500	0.7700	0.7500	0.7500	-1.316%	24	8,940	-41.333%
2026-05-08	0.7700	0.7700	0.6300	0.7600	0.000%	9	8,955	-42.105%
2026-05-07	0.7500	0.7600	0.7500	0.7600	+1.333%	9	8,960	-42.105%
2026-05-06	0.7500	0.7500	0.7500	0.7500	-2.597%	3	8,967	-41.333%
2026-05-05	0.8500	0.8500	0.7700	0.7700	-4.938%	13	8,967	-42.857%
2026-05-04	0.8100	0.8100	0.8100	0.8100	+2.532%	2	8,964	-45.679%
2026-05-01	0.8000	0.8800	0.7800	0.7900	-1.250%	19	8,956	-44.304%
2026-04-30	0.8500	0.8500	0.8000	0.8000	-3.614%	66	8,956	-45.000%
2026-04-29	0.8200	0.8300	0.8200	0.8300	-2.353%	6	8,911	-46.988%
2026-04-28	0.8700	0.8800	0.8400	0.8500	0.000%	51	8,911	-48.235%
2026-04-27	0.9000	0.9600	0.8500	0.8500	-5.556%	261	8,952	-48.235%
2026-04-24	0.9000	0.9000	0.9000	0.9000	-3.226%	10	9,070	-51.111%
2026-04-23	0.8800	0.9400	0.7800	0.9300	-1.064%	524	9,070	-52.688%
2026-04-22	0.9000	0.9400	0.8900	0.9400	+3.297%	33	9,254	-53.191%
2026-04-21	0.9000	0.9400	0.9000	0.9100	0.000%	77	9,214	-51.648%
2026-04-20	0.9300	0.9300	0.9100	0.9100	-3.191%	5	9,214	-51.648%
2026-04-17	1.0000	1.0700	0.9000	0.9400	-6.931%	19	9,211	-53.191%
2026-04-16	1.0200	1.0300	1.0100	1.0100	-3.810%	49	9,208	-56.436%
2026-04-15	1.1400	1.2500	1.0500	1.0500	-7.080%	205	9,208	-58.095%
2026-04-14	1.1800	1.1800	1.1200	1.1300	-5.833%	92	9,224	-61.062%
2026-04-13	1.2300	1.2300	1.1900	1.2000	-7.692%	12	9,224	-63.333%
2026-04-10	1.3200	1.3200	1.2900	1.3000	-4.412%	21	9,222	-66.154%
2026-04-09	1.4200	1.4200	1.3200	1.3600	-6.207%	309	9,234	-67.647%
2026-04-08	1.4000	1.4600	1.4000	1.4500	-6.452%	29	9,435	-69.655%
2026-04-07	1.5500	1.6000	1.5300	1.5500	+2.649%	48	9,433	-71.613%
2026-04-06	1.5000	1.5500	1.5000	1.5100	-3.822%	47	9,397	-70.861%
2026-04-02	1.5000	1.5700	1.4600	1.5700	+15.441%	26	9,382	-71.975%
2026-04-01	1.3500	1.4100	1.3500	1.3600	-8.725%	5	9,382	-67.647%
2026-03-31	1.5300	1.5500	1.4900	1.4900	-4.487%	6	9,380	-70.470%
2026-03-30	1.5800	1.5800	1.5600	1.5600	-4.878%	5	9,375	-71.795%
2026-03-27	1.6600	1.6600	1.5600	1.6400	+4.459%	9	9,371	-73.171%
2026-03-26	1.4900	1.5700	1.4800	1.5700	+13.768%	4	9,370	-71.975%
2026-03-25	1.3800	1.3800	1.3800	1.3800	-4.167%	1	9,368	-68.116%
2026-03-24	1.4600	1.4600	1.4400	1.4400	+2.128%	24	9,368	-69.444%
2026-03-23	1.4000	1.4100	1.4000	1.4100	-11.875%	2	9,361	-68.794%
2026-03-20	1.4600	1.6000	1.4600	1.6000	+14.286%	118	9,363	-72.500%
2026-03-19	1.4100	1.4500	1.4000	1.4000	+7.692%	31	9,359	-68.571%
2026-03-18	1.3000	1.3300	1.3000	1.3000	-0.763%	20	9,357	-66.154%
2026-03-17	1.2900	1.3300	1.2900	1.3100	-7.092%	7	9,359	-66.412%
2026-03-16	1.4100	1.4100	1.4100	1.4100	-6.000%	10	9,364	-68.794%
2026-03-13	1.5000	1.5100	1.5000	1.5000	+3.448%	11	9,364	-70.667%
2026-03-12	1.4500	1.4500	1.4500	1.4500	+7.407%	10	9,371	-69.655%
2026-03-11	1.3500	1.3500	1.3500	1.3500	-2.878%	1	9,361	-67.407%
2026-03-10	1.3900	1.3900	1.3900	1.3900	-7.333%	10	9,360	-68.345%
2026-03-09	1.6400	1.6400	1.5000	1.5000	-5.063%	12	9,350	-70.667%
2026-03-06	1.3700	1.5800	1.3700	1.5800	+5.333%	6	9,339	-72.152%
2026-03-05	1.5100	1.5100	1.5000	1.5000	+10.294%	30	9,342	-70.667%
2026-03-04	1.4000	1.4000	1.3400	1.3600	-6.207%	49	9,342	-67.647%
2026-03-03	1.6200	1.6600	1.4200	1.4500	+5.072%	423	9,316	-69.655%
2026-03-02	1.4200	1.4300	1.3800	1.3800	-2.817%	10	9,328	-68.116%
2026-02-27	1.4200	1.4200	1.4200	1.4200	+3.650%	2	9,337	-69.014%
2026-02-26	1.4000	1.4500	1.3700	1.3700	-2.143%	25	9,339	-67.883%
2026-02-25	1.3700	1.4000	1.3700	1.4000	-3.448%	11	9,331	-68.571%
2026-02-24	1.4900	1.4900	1.4100	1.4500	0.000%	14	9,331	-69.655%
2026-02-23	1.4800	1.4800	1.4300	1.4500	-2.027%	28	9,326	-69.655%
2026-02-20	1.4100	1.5000	1.4100	1.4800	0.000%	48	9,323	-70.270%
2026-02-19	1.4600	1.5000	1.4600	1.4800	-1.333%	38	9,320	-70.270%
2026-02-18	1.5200	1.5200	1.4700	1.5000	-9.091%	7	9,290	-70.667%
2026-02-17	1.6200	1.6500	1.6200	1.6500	+7.843%	11	9,290	-73.333%
2026-02-13	1.6000	1.6000	1.5300	1.5300	0.000%	87	9,370	-71.242%
2026-02-12	1.4500	1.5400	1.4500	1.5300	+2.685%	107	9,370	-71.242%
2026-02-11	1.4200	1.4900	1.4200	1.4900	+2.055%	11	9,269	-70.470%
2026-02-10	1.4600	1.4600	1.4600	1.4600	+3.546%	1	9,270	-69.863%
2026-02-09	1.4900	1.4900	1.4100	1.4100	-7.843%	52	9,270	-68.794%
2026-02-06	1.5900	1.5900	1.5200	1.5300	-8.383%	82	9,319	-71.242%
2026-02-05	1.6500	1.7300	1.6200	1.6700	+11.333%	42	9,324	-73.653%
2026-02-04	1.5500	1.5900	1.5000	1.5000	+2.041%	1,504	9,328	-70.667%
2026-02-03	1.4200	1.4700	1.4200	1.4700	+5.755%	5	10,511	-70.068%
2026-02-02	1.4400	1.4400	1.3900	1.3900	-8.553%	8	10,509	-68.345%
2026-01-30	1.3700	1.5200	1.3700	1.5200	+8.571%	14	10,503	-71.053%
2026-01-29	1.4400	1.4400	1.3300	1.4000	+11.111%	29	10,493	-68.571%
2026-01-28	1.3700	1.3700	1.2600	1.2600	-7.353%	49	10,494	-65.079%
2026-01-27	1.4000	1.4100	1.3600	1.3600	+2.256%	315	10,495	-67.647%
2026-01-26	1.3200	1.3300	1.3200	1.3300	-1.481%	6	10,344	-66.917%
2026-01-23	1.3300	1.3500	1.2900	1.3500	+2.273%	7	10,343	-67.407%
2026-01-22	1.3100	1.3200	1.2800	1.3200	+1.538%	12	10,339	-66.667%
2026-01-21	1.3500	1.3500	1.3000	1.3000	-7.143%	2	10,329	-66.154%
2026-01-20	1.3500	1.4000	1.3500	1.4000	+7.692%	6	10,330	-68.571%
2026-01-16	1.4000	1.5000	1.3000	1.3000	-9.722%	8	10,328	-66.154%
2026-01-15	1.4800	1.4900	1.4300	1.4400	-3.356%	23	10,328	-69.444%
2026-01-14	1.4000	1.5100	1.4000	1.4900	+0.676%	7	10,319	-70.470%
2026-01-13	1.5000	1.5000	1.4800	1.4800	-1.333%	13	10,320	-70.270%
2026-01-12	1.5900	1.5900	1.4800	1.5000	-3.226%	19	10,321	-70.667%
2026-01-09	1.5800	1.5800	1.5300	1.5500	-1.899%	9	10,310	-71.613%
2026-01-08	1.6600	1.6600	1.5800	1.5800	-8.140%	115	10,309	-72.152%
2026-01-07	1.8100	1.8100	1.7200	1.7200	-3.911%	3	10,404	-74.419%
2026-01-06	1.8000	1.8500	1.7500	1.7900	+2.286%	137	10,405	-75.419%
2026-01-05	1.8200	1.8200	1.7400	1.7500	-3.315%	243	10,373	-74.857%
2026-01-02	1.8100	1.8200	1.8000	1.8100	-0.549%	13	10,523	-75.691%
2025-12-31	1.8500	1.8500	1.7900	1.8200	-3.191%	11	10,525	-75.824%
2025-12-30	1.8600	1.8800	1.8200	1.8800	+2.174%	106	10,525	-76.596%
2025-12-29	1.8000	1.8700	1.7800	1.8400	+2.222%	19	10,507	-76.087%
2025-12-26	1.7900	1.8300	1.7800	1.8000	0.000%	11	10,495	-75.556%
2025-12-24	1.8000	1.8000	1.8000	1.8000	-2.174%	2	10,497	-75.556%
2025-12-23	1.9600	1.9600	1.8200	1.8400	-3.665%	57	10,497	-76.087%
2025-12-22	1.9700	1.9700	1.8900	1.9100	-4.500%	169	10,451	-76.963%
2025-12-19	2.0000	2.0200	2.0000	2.0000	-2.439%	85	10,559	-78.000%
2025-12-18	2.1000	2.1000	2.0500	2.0500	-3.756%	34	10,563	-78.537%
2025-12-17	2.1500	2.1500	2.0300	2.1300	+1.429%	59	10,570	-79.343%
2025-12-16	2.1200	2.1200	2.1000	2.1000	+2.439%	30	10,595	-79.048%
2025-12-15	2.2100	2.2100	2.0500	2.0500	-6.393%	186	10,574	-78.537%
2025-12-12	2.0400	2.1900	2.0400	2.1900	-0.455%	23	10,416	-79.909%
2025-12-11	2.2400	2.2400	2.2000	2.2000	+3.774%	7	10,416	-80.000%
2025-12-10	2.1500	2.2300	2.1200	2.1200	-0.469%	8	10,421	-79.245%
2025-12-09	2.1700	2.1700	2.1300	2.1300	-8.190%	8	10,427	-79.343%
2025-12-08	2.3200	2.3200	2.3200	2.3200	+1.754%	5	10,431	-81.034%
2025-12-05	2.2500	2.3200	2.1600	2.2800	-2.146%	42	10,428	-80.702%
2025-12-04	2.2900	2.3300	2.2900	2.3300	+0.431%	3	10,436	-81.116%
2025-12-03	2.4000	2.4000	2.3200	2.3200	-1.277%	8	10,437	-81.034%
2025-12-02	2.4000	2.4000	2.3500	2.3500	-6.000%	2,564	10,434	-81.277%
2025-11-28	2.5000	2.5000	2.5000	2.5000	-2.344%	3	10,068	-82.400%
2025-11-26	2.6500	2.6500	2.4900	2.5600	-3.759%	148	10,195	-82.813%
2025-11-25	2.6600	2.6600	2.6600	2.6600	+0.377%	200	10,195	-83.459%
2025-11-24	2.9000	2.9000	2.6500	2.6500	-11.667%	8	10,195	-83.396%
2025-11-21	3.1500	3.3000	3.0000	3.0000	+0.334%	233	10,196	-85.333%
2025-11-20	2.5900	2.9900	2.5900	2.9900	+7.554%	4	10,268	-85.284%
2025-11-19	2.7000	2.8900	2.7000	2.7800	+1.091%	11	10,270	-84.173%
2025-11-18	2.8000	2.9000	2.7500	2.7500	-0.362%	122	10,271	-84.000%
2025-11-17	2.7000	2.7600	2.7000	2.7600	+2.985%	3	10,274	-84.058%
2025-11-14	3.0500	3.0600	2.6800	2.6800	-4.626%	11	10,276	-83.582%
2025-11-13	2.5700	2.8100	2.5700	2.8100	+12.400%	36	10,272	-84.342%
2025-11-12	2.5000	2.5000	2.5000	2.5000	-2.344%	5	10,274	-82.400%
2025-11-11	2.6600	2.6600	2.5600	2.5600	+0.787%	246	10,279	-82.813%
2025-11-10	2.6900	2.6900	2.5400	2.5400	-10.563%	4	10,253	-82.677%
2025-11-07	2.8500	2.9700	2.8400	2.8400	-4.377%	64	10,253	-84.507%
2025-11-06	2.7500	2.9700	2.7500	2.9700	+10.000%	480	10,203	-85.185%
2025-11-04	2.6500	2.7000	2.6500	2.7000	+4.651%	2	10,626	-83.704%
2025-11-03	2.5800	2.5800	2.5600	2.5800	+1.976%	17	10,626	-82.946%
2025-10-31	2.4300	2.6200	2.4300	2.5300	+1.200%	43	10,626	-82.609%
2025-10-30	2.4500	2.5900	2.4300	2.5000	+6.383%	18	10,629	-82.400%
2025-10-29	2.3900	2.4300	2.3500	2.3500	-0.424%	3	10,631	-81.277%
2025-10-28	2.3000	2.3600	2.3000	2.3600	+4.425%	37	10,632	-81.356%
2025-10-27	2.2000	2.2600	2.2000	2.2600	+0.893%	4	10,635	-80.531%
2025-10-24	2.2100	2.2400	2.1800	2.2400	+0.901%	7	10,635	-80.357%
2025-10-23	2.3900	2.3900	2.1700	2.2200	-11.905%	40	10,634	-80.180%
2025-10-22	2.4800	2.5200	2.4800	2.5200	+2.857%	2	10,634	-82.540%
2025-10-21	2.4500	2.4500	2.4500	2.4500	-3.543%	1	10,634	-82.041%
2025-10-17	2.6500	2.6600	2.5300	2.5400	-11.498%	74	10,633	-82.677%
2025-10-16	2.5800	2.8700	2.5800	2.8700	+9.962%	7	10,609	-84.669%
2025-10-15	2.6800	2.6800	2.6100	2.6100	-1.509%	3	10,607	-83.142%
2025-10-14	2.7600	2.7600	2.5700	2.6500	-2.214%	9	10,605	-83.396%
2025-10-13	2.6900	2.7100	2.6200	2.7100	+1.119%	202	10,603	-83.764%
2025-10-10	2.3700	2.6800	2.3700	2.6800	+9.836%	3	10,402	-83.582%
2025-10-09	2.4500	2.4600	2.4100	2.4400	+1.667%	8	10,401	-81.967%
2025-10-08	2.5300	2.5300	2.3600	2.4000	0.000%	8	10,403	-81.667%
2025-10-07	2.3300	2.4000	2.3200	2.4000	0.000%	52	10,426	-81.667%
2025-10-06	2.4200	2.4500	2.4000	2.4000	-7.692%	14	10,426	-81.667%
2025-10-03	3.3700	3.3700	2.4000	2.6000	+4.000%	12	10,414	-83.077%
2025-10-02	2.2700	2.5000	2.2700	2.5000	+7.296%	10	10,408	-82.400%
2025-10-01	2.3300	2.3300	2.3300	2.3300	-3.320%	1	10,406	-81.116%
2025-09-30	2.4100	2.4100	2.4100	2.4100	+3.433%	2	10,406	-81.743%
2025-09-29	2.3000	2.3500	2.3000	2.3300	-2.101%	8	10,407	-81.116%
2025-09-26	2.4600	2.7100	2.3500	2.3800	-2.857%	89	10,408	-81.513%
2025-09-25	2.3500	2.4500	2.3500	2.4500	+6.522%	11	10,481	-82.041%
2025-09-24	2.4200	2.4200	2.3000	2.3000	-3.766%	5	10,481	-80.870%
2025-09-23	2.2500	2.3900	2.2500	2.3900	+8.145%	13	10,481	-81.590%
2025-09-22	2.2300	2.2300	2.1800	2.2100	-0.450%	4	10,480	-80.090%
2025-09-19	2.2500	2.2800	2.2200	2.2200	-2.203%	35	10,479	-80.180%
2025-09-17	2.2600	2.2700	2.2600	2.2700	-1.732%	4	10,473	-80.617%
2025-09-16	2.3100	2.3100	2.3100	2.3100	+1.762%	1	10,469	-80.952%
2025-09-15	2.3100	2.3900	2.2700	2.2700	-4.219%	95	10,469	-80.617%
2025-09-12	2.5000	2.5400	2.3700	2.3700	-11.236%	39	10,468	-81.435%
2025-09-11	2.6600	2.6700	2.6600	2.6700	-2.909%	53	10,460	-83.521%
2025-09-10	2.7500	2.7500	2.7000	2.7500	0.000%	97	10,413	-84.000%
2025-09-09	2.8200	2.8300	2.7500	2.7500	-4.181%	16	10,412	-84.000%
2025-09-08	2.8700	2.8700	2.8700	2.8700	0.000%	1	10,412	-84.669%
2025-09-05	2.8000	2.8700	2.8000	2.8700	-0.347%	82	10,413	-84.669%
2025-09-03	2.8900	2.9000	2.8600	2.8800	-5.574%	36	10,614	-84.722%
2025-09-02	3.0500	3.0500	3.0500	3.0500	-0.327%	203	10,408	-85.574%
2025-08-29	2.9000	3.1000	2.9000	3.0600	+4.082%	452	10,879	-85.621%
2025-08-28	2.9400	2.9500	2.9400	2.9400	0.000%	154	10,879	-85.034%
2025-08-27	3.0000	3.0000	2.9400	2.9400	-3.607%	3	10,967	-85.034%
2025-08-26	2.9700	3.0500	2.9600	3.0500	+1.667%	255	10,967	-85.574%
2025-08-22	3.0900	3.0900	3.0000	3.0000	-10.448%	4	11,215	-85.333%
2025-08-21	3.2500	3.3500	3.2500	3.3500	+1.515%	3	11,211	-86.866%
2025-08-20	3.1500	3.3500	3.1500	3.3000	+4.762%	116	11,210	-86.667%
2025-08-19	2.9900	3.1500	2.9300	3.1500	+5.351%	483	11,315	-86.032%
2025-08-18	3.0000	3.0000	2.9900	2.9900	+1.014%	266	11,737	-85.284%
2025-08-14	3.0000	3.0000	2.9600	2.9600	-1.333%	8	11,907	-85.135%
2025-08-13	3.0000	3.0000	3.0000	3.0000	-3.226%	3	11,907	-85.333%
2025-08-12	3.1500	3.1700	3.1000	3.1000	-2.208%	35	11,907	-85.806%
2025-08-11	3.2500	3.2500	3.1500	3.1700	-3.939%	18	11,908	-86.120%
2025-08-08	3.1500	3.3000	3.1000	3.3000	+1.852%	9	11,906	-86.667%
2025-08-07	3.1000	3.2500	3.1000	3.2400	+1.250%	4	11,905	-86.420%
2025-08-06	3.2100	3.2100	3.2000	3.2000	-3.030%	3	11,903	-86.250%
2025-08-05	3.3000	3.3000	3.3000	3.3000	-7.042%	2	11,905	-86.667%
2025-08-01	3.4900	3.5500	3.4900	3.5500	+4.412%	3	11,907	-87.606%
2025-07-31	3.2200	3.4000	3.2000	3.4000	+2.719%	11	11,907	-87.059%
2025-07-30	3.2000	3.3500	3.2000	3.3100	+3.438%	5	11,901	-86.707%
2025-07-29	3.1800	3.2000	3.1300	3.2000	+0.946%	4	11,897	-86.250%
2025-07-28	3.1200	3.1700	3.1200	3.1700	-5.373%	7	11,897	-86.120%
2025-07-25	3.3500	3.3500	3.3500	3.3500	+1.208%	5	11,897	-86.866%
2025-07-24	3.3000	3.3700	3.1500	3.3100	+0.303%	146	11,892	-86.707%
2025-07-23	3.3500	3.3500	3.3000	3.3000	-2.941%	39	11,795	-86.667%
2025-07-22	3.4500	3.4500	3.4000	3.4000	-2.857%	2	11,792	-87.059%
2025-07-21	3.5000	3.5000	3.4500	3.5000	+0.865%	325	11,792	-87.429%
2025-07-18	3.4100	3.4700	3.4100	3.4700	-0.857%	191	12,013	-87.320%
2025-07-17	3.5000	3.5000	3.5000	3.5000	0.000%	1	11,974	-87.429%
2025-07-16	3.6500	3.6500	3.5000	3.5000	-3.315%	33	11,974	-87.429%
2025-07-15	3.6200	3.6200	3.6200	3.6200	-3.467%	5	11,978	-87.845%
2025-07-11	3.6300	3.7500	3.6300	3.7500	+4.167%	8	11,983	-88.267%
2025-07-10	3.6500	3.7000	3.6000	3.6000	-2.965%	13	11,982	-87.778%
2025-07-09	3.9000	3.9500	3.7100	3.7100	-6.076%	4	11,984	-88.140%
2025-07-08	3.9500	3.9500	3.8800	3.9500	-5.952%	170	11,985	-88.861%
2025-07-07	4.3900	4.4900	4.1800	4.2000	+7.692%	90	11,971	-89.524%
2025-07-03	4.0500	4.0500	3.9000	3.9000	-5.797%	13	11,964	-88.718%
2025-07-02	4.2000	4.3500	4.1400	4.1400	-4.828%	21	11,964	-89.372%
2025-07-01	4.6000	4.6000	4.3200	4.3500	+6.098%	10	12,011	-89.885%
2025-06-30	4.0900	4.1000	4.0900	4.1000	-2.381%	13	12,017	-89.268%
2025-06-27	4.2700	4.2700	4.1200	4.2000	-1.408%	7	12,017	-89.524%
2025-06-26	4.3000	4.3500	4.2600	4.2600	-6.579%	14	12,021	-89.671%
2025-06-25	4.3600	4.5600	4.3600	4.5600	+8.057%	36	12,016	-90.351%
2025-06-24	4.3000	4.3500	4.2200	4.2200	-3.432%	56	12,014	-89.573%
2025-06-23	4.5500	4.5500	4.3700	4.3700	-12.600%	74	11,988	-89.931%
2025-06-20	5.0000	5.0000	5.0000	5.0000	+2.459%	2	11,982	-91.200%
2025-06-18	5.0000	5.0000	4.7900	4.8800	-2.400%	23	11,979	-90.984%
2025-06-17	5.0000	5.0000	5.0000	5.0000	+2.041%	1	11,979	-91.200%
2025-06-16	4.9000	4.9000	4.9000	4.9000	-2.970%	1	11,978	-91.020%
2025-06-13	5.3300	5.3300	4.9200	5.0500	-1.942%	30	11,979	-91.287%
2025-06-12	5.1500	5.1500	5.1500	5.1500	0.000%	1	11,978	-91.456%
2025-06-11	5.1000	5.1500	5.0500	5.1500	-0.771%	7	11,977	-91.456%
2025-06-10	5.3000	5.3500	5.1700	5.1900	-4.596%	58	11,978	-91.522%
2025-06-09	6.4500	6.4500	5.4400	5.4400	-6.207%	242	12,005	-91.912%
2025-06-06	6.0000	6.0500	5.7200	5.8000	-12.651%	50	11,858	-92.414%
2025-06-05	4.9000	7.3500	4.9000	6.6400	+44.348%	95	11,860	-93.373%
2025-06-04	4.6500	4.9200	4.6000	4.6000	+3.371%	88	11,743	-90.435%
2025-06-03	4.5000	4.5500	4.4500	4.4500	-3.261%	5	11,743	-90.112%
2025-06-02	4.9500	4.9500	4.6000	4.6000	-2.128%	125	11,742	-90.435%
2025-05-30	4.6500	4.7900	4.6500	4.7000	-2.083%	20	11,627	-90.638%
2025-05-27	4.8500	4.8500	4.8000	4.8000	-4.950%	5	11,619	-90.833%
2025-05-23	5.1500	5.1500	5.0000	5.0500	-0.980%	20	11,609	-91.287%
2025-05-22	5.1000	5.1000	5.0300	5.1000	-2.672%	140	11,609	-91.373%
2025-05-21	4.9500	5.2500	4.8200	5.2400	+9.167%	158	11,589	-91.603%
2025-05-20	4.9000	4.9300	4.8000	4.8000	-2.041%	168	11,657	-90.833%
2025-05-19	5.1500	5.1500	4.9000	4.9000	+0.204%	11	11,507	-91.020%
2025-05-16	5.0000	5.0000	4.8900	4.8900	-2.395%	136	11,514	-91.002%
2025-05-15	5.1900	5.1900	4.9500	5.0100	-0.199%	10	11,512	-91.218%
2025-05-14	5.1200	5.1400	5.0000	5.0200	-2.713%	90	11,514	-91.235%
2025-05-13	5.5000	5.5000	5.0000	5.1600	-7.027%	35	11,457	-91.473%
2025-05-12	5.7000	5.7500	5.4800	5.5500	-12.598%	24	11,461	-92.072%
2025-05-09	6.3500	6.3500	6.2000	6.3500	0.000%	240	11,457	-93.071%
2025-05-08	6.6000	6.6000	6.3500	6.3500	-7.299%	121	11,366	-93.071%
2025-05-07	7.0000	7.0000	6.8500	6.8500	-4.993%	125	11,353	-93.577%
2025-05-06	7.1500	7.2100	7.1500	7.2100	+0.139%	3	11,244	-93.897%
2025-05-05	7.1800	7.2000	7.1800	7.2000	+4.348%	29	11,244	-93.889%
2025-05-02	6.9700	6.9800	6.9000	6.9000	-1.989%	224	11,142	-93.623%
2025-05-01	7.1500	7.1500	7.0400	7.0400	-3.562%	5	11,142	-93.750%
2025-04-30	7.4600	7.4600	7.3000	7.3000	+4.435%	202	11,141	-93.973%
2025-04-29	7.2100	7.3500	6.9500	6.9900	-2.917%	136	10,940	-93.705%
2025-04-28	7.2000	7.5500	7.1500	7.2000	0.000%	16	10,841	-93.889%
2025-04-25	8.0000	8.0000	7.2000	7.2000	-12.088%	64	10,827	-93.889%
2025-04-24	8.7500	8.7500	8.1900	8.1900	-4.767%	39	10,814	-94.628%
2025-04-23	8.7000	9.2000	8.6000	8.6000	-13.568%	594	10,843	-94.884%
2025-04-22	10.2500	10.2500	9.7200	9.9500	-7.442%	197	10,527	-95.578%
2025-04-21	10.7500	11.1000	10.7500	10.7500	+5.599%	49	10,459	-95.907%
2025-04-17	10.1800	10.1800	10.1800	10.1800	-2.115%	1	10,469	-95.678%
2025-04-16	9.7000	10.4000	9.7000	10.4000	+9.589%	6	10,469	-95.769%
2025-04-15	10.0500	10.0500	9.4500	9.4900	-6.318%	182	10,467	-95.364%
2025-04-14	9.7000	10.3000	9.4400	10.1300	-3.524%	27	10,438	-95.656%
2025-04-11	10.5500	10.5500	10.5000	10.5000	+6.816%	102	10,445	-95.810%
2025-04-09	13.4000	13.4000	9.8200	9.8300	-25.304%	92	10,493	-95.524%
2025-04-08	11.1500	13.1600	11.1100	13.1600	+3.622%	31	10,509	-96.657%
2025-04-07	14.5700	14.6600	12.2000	12.7000	+9.483%	22	10,533	-96.535%
2025-04-04	10.0000	12.3600	10.0000	11.6000	+24.330%	282	10,528	-96.207%
2025-04-03	8.8000	9.4800	8.8000	9.3300	+11.071%	23	10,618	-95.284%
2025-04-02	9.8600	9.8600	8.3000	8.4000	-4.545%	2,355	10,614	-94.762%
2025-04-01	9.3000	9.3500	8.8000	8.8000	-8.333%	2,615	8,857	-95.000%
2025-03-31	10.0000	10.4000	9.6000	9.6000	+1.587%	18	7,060	-95.417%
2025-03-28	8.7000	9.4500	8.7000	9.4500	+13.855%	42	7,057	-95.344%
2025-03-27	8.2100	8.3000	8.1000	8.3000	-5.143%	38	7,056	-94.699%
2025-03-26	8.5500	8.9500	8.5500	8.7500	+7.230%	52	7,047	-94.971%
2025-03-25	8.3000	8.5000	8.1500	8.1600	-2.158%	21	7,026	-94.608%
2025-03-24	9.1100	9.1100	8.3400	8.3400	-11.465%	137	7,025	-94.724%
2025-03-21	10.2000	10.2000	9.4100	9.4200	-7.647%	652	6,944	-95.329%
2025-03-20	10.5600	10.5600	10.0700	10.2000	+1.291%	252	6,760	-95.686%
2025-03-19	10.3600	10.4000	10.0000	10.0700	-7.189%	16	6,732	-95.631%
2025-03-18	11.2000	11.2000	10.6200	10.8500	+9.485%	170	6,728	-95.945%
2025-03-17	10.3800	10.4500	9.7500	9.9100	+0.814%	31	6,716	-95.560%
2025-03-14	10.0000	10.5000	9.8300	9.8300	-9.401%	142	6,712	-95.524%
2025-03-13	10.9000	11.1500	10.5900	10.8500	+8.500%	113	6,658	-95.945%
2025-03-12	10.6100	10.8500	10.0000	10.0000	-12.664%	170	6,658	-95.600%
2025-03-11	11.2000	12.2100	10.8500	11.4500	-4.583%	387	6,509	-96.157%
2025-03-10	9.6000	12.0000	9.3000	12.0000	+49.626%	362	6,570	-96.333%
2025-03-07	7.8500	8.7800	7.8500	8.0200	+0.250%	226	6,541	-94.514%
2025-03-06	7.5600	8.0000	7.4500	8.0000	+16.279%	4	6,559	-94.500%
2025-03-05	7.7000	7.7000	6.8800	6.8800	-7.651%	135	6,559	-93.605%
2025-03-04	7.4700	8.2300	7.1200	7.4500	+5.674%	249	6,480	-94.094%
2025-03-03	6.1000	7.0500	6.1000	7.0500	+10.156%	4	6,611	-93.759%
2025-02-28	7.0000	7.0000	6.1800	6.4000	-1.690%	68	6,612	-93.125%
2025-02-27	5.7000	6.5100	5.7000	6.5100	+9.045%	47	6,612	-93.241%
2025-02-26	5.1500	5.9700	5.1500	5.9700	+12.642%	19	6,614	-92.630%
2025-02-25	4.9500	5.4500	4.9000	5.3000	+23.543%	45	6,619	-91.698%
2025-02-24	4.5000	4.6000	4.2900	4.2900	-1.606%	11	6,618	-89.744%
2025-02-21	4.1700	4.3600	4.1700	4.3600	+9.000%	6	6,617	-89.908%
2025-02-19	4.0000	4.0000	4.0000	4.0000	-3.148%	1	6,616	-89.000%
2025-02-18	4.1700	4.2000	4.1300	4.1300	-3.953%	7	6,617	-89.346%
2025-02-14	4.3000	4.3000	4.3000	4.3000	-1.602%	2	6,613	-89.767%
2025-02-13	4.3600	4.3700	4.3600	4.3700	-1.798%	4	6,611	-89.931%
2025-02-12	4.6700	4.6700	4.4500	4.4500	-5.319%	56	6,611	-90.112%
2025-02-11	4.7000	4.8000	4.6200	4.7000	+15.764%	5	6,659	-90.638%
2025-02-10	4.0500	4.0600	3.9800	4.0600	+5.455%	55	6,657	-89.163%
2025-02-07	3.9000	3.9000	3.8500	3.8500	-1.282%	6	6,637	-88.571%
2025-02-06	3.9900	3.9900	3.9000	3.9000	+3.175%	2	6,636	-88.718%
2025-02-05	3.8100	3.8100	3.7800	3.7800	-3.077%	9	6,634	-88.360%
2025-02-03	3.9000	3.9000	3.8900	3.9000	+8.333%	27	6,625	-88.718%
2025-01-31	3.5000	3.6000	3.4500	3.6000	0.000%	18	6,616	-87.778%
2025-01-30	3.5000	3.6000	3.5000	3.6000	-2.703%	50	6,641	-87.778%
2025-01-29	3.8000	3.8000	3.7000	3.7000	-4.393%	52	6,641	-88.108%
2025-01-28	3.8900	3.9000	3.8700	3.8700	-0.769%	5	6,611	-88.630%
2025-01-27	3.8400	3.9000	3.8300	3.9000	+4.000%	6	6,610	-88.718%
2025-01-24	3.7500	3.7500	3.6500	3.7500	0.000%	12	6,608	-88.267%
2025-01-23	3.8000	3.8000	3.7500	3.7500	-2.597%	19	6,608	-88.267%
2025-01-22	3.8500	3.8500	3.8500	3.8500	-7.229%	23	6,599	-88.571%
2025-01-17	4.1500	4.1500	4.1500	4.1500	-4.598%	2	6,591	-89.398%
2025-01-16	4.2500	4.3500	4.2500	4.3500	+3.571%	6	6,591	-89.885%
2025-01-15	4.1900	4.2000	4.1900	4.2000	-3.448%	3	6,587	-89.524%