Dark

TSLA20261218P120
TSLA Dec 18 2026 120.00 Put (TSLA261218P00120000)
option OPRA

EOD

Jul 27, 2026

0.7000+11.111%(+0.0700)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7500	0.7600	0.7000	0.7000	+11.111%	26	4,379	0.000%
2026-07-24	0.6600	0.7000	0.6300	0.6300	-4.545%	28	4,395	+11.111%
2026-07-23	0.5800	0.6600	0.5800	0.6600	+13.793%	31	4,377	+6.061%
2026-07-21	0.5800	0.5800	0.5800	0.5800	+3.571%	1	4,367	+20.690%
2026-07-20	0.5600	0.5600	0.5600	0.5600	+9.804%	1	4,368	+25.000%
2026-07-17	0.5100	0.5100	0.5100	0.5100	-1.923%	11	4,368	+37.255%
2026-07-15	0.5400	0.5400	0.5200	0.5200	-8.772%	17	4,367	+34.615%
2026-07-13	0.5700	0.5800	0.5700	0.5700	+3.636%	16	4,380	+22.807%
2026-07-10	0.5500	0.5500	0.5500	0.5500	-3.509%	1	4,368	+27.273%
2026-07-09	0.5700	0.5700	0.5500	0.5700	-1.724%	3	4,368	+22.807%
2026-07-07	0.5700	0.6000	0.5700	0.5800	-13.433%	26	4,369	+20.690%
2026-07-02	0.6500	0.6800	0.6500	0.6700	+9.836%	36	4,369	+4.478%
2026-07-01	0.6100	0.6100	0.6100	0.6100	-6.154%	1	4,369	+14.754%
2026-06-30	0.6500	0.6500	0.6500	0.6500	0.000%	6	4,369	+7.692%
2026-06-29	0.6500	0.6500	0.6500	0.6500	-10.959%	5	4,369	+7.692%
2026-06-26	0.7400	0.7400	0.6700	0.7300	-2.667%	16	4,369	-4.110%
2026-06-25	0.8000	0.8000	0.7500	0.7500	-5.063%	51	4,371	-6.667%
2026-06-24	0.7200	0.8000	0.7200	0.7900	+12.857%	25	4,380	-11.392%
2026-06-23	0.7200	0.7200	0.7000	0.7000	+2.941%	3	4,378	0.000%
2026-06-22	0.6900	0.6900	0.6400	0.6800	-6.849%	29	4,377	+2.941%
2026-06-17	0.7000	0.7400	0.6800	0.7300	+7.353%	72	4,389	-4.110%
2026-06-16	0.6900	0.7200	0.6500	0.6800	-9.333%	51	4,389	+2.941%
2026-06-15	0.7700	0.7700	0.7500	0.7500	-10.714%	7	4,399	-6.667%
2026-06-12	1.0000	1.0200	0.8100	0.8400	-13.402%	234	4,399	-16.667%
2026-06-11	0.9800	1.0500	0.9400	0.9700	-5.825%	262	4,399	-27.835%
2026-06-10	1.0300	1.0700	1.0000	1.0300	+9.574%	265	4,420	-32.039%
2026-06-09	0.9400	0.9400	0.9400	0.9400	-3.093%	1	4,425	-25.532%
2026-06-08	0.9700	0.9700	0.9700	0.9700	+7.778%	1	4,425	-27.835%
2026-06-01	0.9000	0.9000	0.9000	0.9000	-10.000%	2	4,425	-22.222%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-1.961%	20	4,426	-30.000%
2026-05-22	1.0100	1.0200	1.0000	1.0200	-1.923%	26	4,406	-31.373%
2026-05-21	1.0400	1.0400	1.0400	1.0400	-0.952%	12	4,416	-32.692%
2026-05-18	1.0500	1.0500	1.0500	1.0500	+8.247%	25	4,416	-33.333%
2026-05-14	0.9500	0.9700	0.9500	0.9700	+12.791%	3	4,425	-27.835%
2026-05-11	0.8600	0.8600	0.8600	0.8600	-14.000%	1	4,426	-18.605%
2026-05-08	1.0000	1.0000	1.0000	1.0000	-3.846%	1	4,427	-30.000%
2026-05-06	1.0400	1.0400	1.0400	1.0400	-3.704%	2	4,427	-32.692%
2026-05-05	1.0400	1.0800	1.0400	1.0800	-6.897%	7	4,427	-35.185%
2026-04-29	1.1600	1.1600	1.1600	1.1600	-2.521%	2	4,422	-39.655%
2026-04-28	1.1800	1.1900	1.1800	1.1900	-4.032%	4	4,420	-41.176%
2026-04-22	1.2400	1.2400	1.2400	1.2400	-5.344%	1	4,422	-43.548%
2026-04-20	1.3100	1.3100	1.3100	1.3100	-1.504%	10	4,423	-46.565%
2026-04-17	1.3200	1.3300	1.3200	1.3300	-7.639%	140	4,423	-47.368%
2026-04-15	1.5100	1.5200	1.4400	1.4400	-13.772%	18	4,380	-51.389%
2026-04-13	1.6700	1.6700	1.6700	1.6700	-10.215%	3	4,378	-58.084%
2026-04-10	1.8400	1.8600	1.8400	1.8600	-8.374%	12	4,378	-62.366%
2026-04-09	1.9800	2.0300	1.9800	2.0300	-8.145%	10	4,385	-65.517%
2026-04-07	2.3000	2.3000	2.2100	2.2100	+4.245%	15	4,382	-68.326%
2026-04-06	2.1200	2.1200	2.1200	2.1200	-5.778%	1	4,380	-66.981%
2026-04-02	2.1700	2.2500	2.1700	2.2500	+6.635%	7	4,374	-68.889%
2026-03-31	2.1100	2.1100	2.1100	2.1100	+3.431%	7	4,374	-66.825%
2026-03-26	2.0400	2.0400	2.0400	2.0400	+0.493%	1	4,372	-65.686%
2026-03-25	1.9400	2.0500	1.9400	2.0300	+2.010%	29	4,372	-65.517%
2026-03-24	1.9900	1.9900	1.9900	1.9900	-0.500%	1	4,379	-64.824%
2026-03-23	1.9500	2.0000	1.9500	2.0000	-3.846%	3	4,378	-65.000%
2026-03-20	2.0800	2.0800	2.0800	2.0800	+6.667%	1	4,376	-66.346%
2026-03-19	1.9500	1.9500	1.9500	1.9500	+1.563%	1	4,376	-64.103%
2026-03-17	1.9200	1.9200	1.9200	1.9200	-9.859%	2	4,376	-63.542%
2026-03-13	2.1300	2.1300	2.1300	2.1300	+3.902%	1	4,378	-67.136%
2026-03-12	2.0500	2.0500	2.0500	2.0500	-3.756%	1	4,377	-65.854%
2026-03-06	2.1300	2.1300	2.1300	2.1300	+2.404%	8	4,390	-67.136%
2026-03-05	2.0700	2.0800	2.0700	2.0800	+10.638%	25	4,382	-66.346%
2026-03-04	1.8800	1.8800	1.8800	1.8800	-16.071%	1	4,391	-62.766%
2026-03-03	2.2400	2.2400	2.2400	2.2400	+16.667%	10	4,391	-68.750%
2026-02-25	1.9200	1.9200	1.9200	1.9200	-5.419%	35	4,408	-63.542%
2026-02-20	2.0300	2.0300	2.0300	2.0300	-0.976%	3	4,408	-65.517%
2026-02-18	2.0500	2.0500	2.0500	2.0500	-5.963%	5	4,408	-65.854%
2026-02-17	2.1800	2.1800	2.1800	2.1800	-0.909%	9	4,413	-67.890%
2026-02-13	2.2000	2.2000	2.2000	2.2000	+7.317%	2	4,404	-68.182%
2026-02-11	2.0500	2.0500	2.0500	2.0500	-11.255%	24	4,404	-65.854%
2026-02-05	2.3900	2.4700	2.3000	2.3100	+11.594%	12	4,428	-69.697%
2026-02-03	2.0100	2.0700	2.0000	2.0700	+4.545%	15	4,437	-66.184%
2026-02-02	2.0300	2.0400	1.9800	1.9800	-1.980%	6	4,435	-64.646%
2026-01-29	1.9000	2.0200	1.9000	2.0200	+3.590%	6	4,438	-65.347%
2026-01-28	1.9500	1.9600	1.9500	1.9500	+5.405%	67	4,438	-64.103%
2026-01-27	1.8500	1.8500	1.8500	1.8500	-6.091%	5	4,383	-62.162%
2026-01-23	1.9700	1.9700	1.9700	1.9700	+4.787%	3	4,378	-64.467%
2026-01-21	1.8800	1.8800	1.8800	1.8800	-7.843%	24	4,378	-62.766%
2026-01-20	2.0400	2.0400	2.0400	2.0400	+0.493%	2	4,374	-65.686%
2026-01-16	2.0300	2.0300	2.0300	2.0300	-3.333%	50	4,373	-65.517%
2026-01-15	2.0700	2.1000	2.0700	2.1000	-0.474%	31	4,373	-66.667%
2026-01-13	2.1500	2.1500	2.1100	2.1100	-1.860%	75	4,371	-66.825%
2026-01-12	2.2200	2.2200	2.1500	2.1500	-3.153%	89	4,346	-67.442%
2026-01-09	2.3100	2.3100	2.2200	2.2200	-14.615%	143	4,430	-68.468%
2026-01-06	2.6300	2.6300	2.6000	2.6000	+2.767%	2	4,420	-73.077%
2026-01-05	2.5300	2.5300	2.5300	2.5300	-0.784%	1	4,420	-72.332%
2026-01-02	2.5600	2.6300	2.5500	2.5500	-2.299%	11	4,419	-72.549%
2025-12-31	2.6100	2.6100	2.6100	2.6100	-1.880%	25	4,413	-73.180%
2025-12-30	2.6600	2.6600	2.6600	2.6600	+2.308%	1	4,413	-73.684%
2025-12-29	2.5700	2.6000	2.5700	2.6000	+1.961%	16	4,412	-73.077%
2025-12-26	2.5700	2.6100	2.5500	2.5500	+0.791%	4	4,404	-72.549%
2025-12-24	2.5300	2.5300	2.5300	2.5300	-3.065%	50	4,403	-72.332%
2025-12-23	2.6100	2.6100	2.6100	2.6100	-7.774%	1	4,403	-73.180%
2025-12-18	2.8800	2.8800	2.8300	2.8300	-5.351%	3	4,402	-75.265%
2025-12-17	2.9900	2.9900	2.9900	2.9900	-1.967%	10	4,402	-76.589%
2025-12-11	3.0500	3.0500	3.0500	3.0500	+1.667%	2	4,402	-77.049%
2025-12-10	2.9300	3.0000	2.9300	3.0000	-7.407%	6	4,402	-76.667%
2025-12-04	3.3500	3.3500	3.2400	3.2400	-0.613%	15	4,407	-78.395%
2025-12-03	3.2500	3.2600	3.2500	3.2600	-1.212%	5	4,393	-78.528%
2025-12-02	3.3300	3.3300	3.3000	3.3000	-7.303%	3	4,395	-78.788%
2025-11-26	3.5600	3.5600	3.5500	3.5600	-3.784%	3	4,395	-80.337%
2025-11-25	3.6000	3.7000	3.6000	3.7000	-10.843%	94	4,395	-81.081%
2025-11-21	4.1500	4.1500	4.1500	4.1500	+0.242%	2	4,395	-83.133%
2025-11-20	4.1400	4.1400	4.1400	4.1400	+4.810%	1	4,395	-83.092%
2025-11-13	3.7500	3.9500	3.7500	3.9500	+9.722%	21	4,395	-82.278%
2025-11-11	3.6100	3.6100	3.6000	3.6000	-2.703%	16	4,408	-80.556%
2025-11-10	3.7000	3.7000	3.7000	3.7000	-8.642%	2	4,418	-81.081%
2025-11-07	4.0500	4.2500	4.0300	4.0500	+8.000%	56	4,416	-82.716%
2025-11-04	3.6500	3.7500	3.6500	3.7500	+5.634%	8	4,363	-81.333%
2025-11-03	3.6000	3.6000	3.5500	3.5500	+2.601%	3	4,359	-80.282%
2025-10-31	3.4600	3.4600	3.4600	3.4600	+3.284%	5	4,359	-79.769%
2025-10-30	3.3500	3.3500	3.3500	3.3500	+0.904%	40	4,359	-79.104%
2025-10-29	3.3200	3.3200	3.3200	3.3200	+7.097%	5	4,359	-78.916%
2025-10-24	3.0800	3.1000	3.0500	3.1000	-7.463%	5	4,359	-77.419%
2025-10-23	3.3500	3.3500	3.3500	3.3500	-3.458%	11	4,359	-79.104%
2025-10-20	3.5000	3.5000	3.4700	3.4700	-3.611%	20	4,369	-79.827%
2025-10-17	3.6100	3.6200	3.5700	3.6000	-1.907%	42	4,369	-80.556%
2025-10-16	3.6700	3.6700	3.6700	3.6700	+0.548%	1	4,369	-80.926%
2025-10-15	3.6500	3.6500	3.6500	3.6500	-6.410%	21	4,368	-80.822%
2025-10-14	3.9000	3.9000	3.9000	3.9000	+11.429%	2	4,388	-82.051%
2025-10-06	3.5000	3.5000	3.5000	3.5000	+6.061%	1	4,388	-80.000%
2025-10-02	3.3000	3.3000	3.3000	3.3000	-2.367%	2	4,388	-78.788%
2025-09-23	3.2500	3.3800	3.2500	3.3800	+4.000%	2	4,388	-79.290%
2025-09-22	3.0500	3.2500	3.0500	3.2500	0.000%	155	4,388	-78.462%
2025-09-17	3.1700	3.2500	3.1700	3.2500	-1.813%	6	4,448	-78.462%
2025-09-16	3.2000	3.3100	3.2000	3.3100	+3.438%	4	4,443	-78.852%
2025-09-15	3.2000	3.2000	3.2000	3.2000	-8.571%	17	4,445	-78.125%
2025-09-12	3.6500	3.6500	3.5000	3.5000	-15.663%	3	4,445	-80.000%
2025-09-08	4.1500	4.1500	4.1500	4.1500	0.000%	1	4,446	-83.133%
2025-09-05	4.1500	4.1500	4.1500	4.1500	-7.778%	1	4,446	-83.133%
2025-08-25	4.5000	4.5000	4.5000	4.5000	-6.832%	1	4,446	-84.444%
2025-08-20	5.0000	5.0000	4.8300	4.8300	+3.871%	2	4,446	-85.507%
2025-08-19	4.4000	4.6500	4.4000	4.6500	+2.198%	102	4,445	-84.946%
2025-08-18	4.5500	4.5500	4.5500	4.5500	-1.087%	300	4,443	-84.615%
2025-08-12	4.6000	4.6000	4.6000	4.6000	-1.288%	1	4,443	-84.783%
2025-08-11	4.7000	4.7000	4.6600	4.6600	0.000%	4	4,444	-84.979%
2025-08-08	4.6600	4.6600	4.6600	4.6600	-2.101%	1	4,443	-84.979%
2025-08-07	4.7200	4.7600	4.6600	4.7600	-0.210%	30	4,443	-85.294%
2025-08-06	4.7700	4.7700	4.7700	4.7700	-6.471%	2	4,455	-85.325%
2025-08-04	5.1300	5.1300	5.1000	5.1000	-4.673%	3	4,455	-86.275%
2025-08-01	5.4000	5.4000	5.3500	5.3500	+9.184%	928	4,457	-86.916%
2025-07-31	4.9300	4.9300	4.9000	4.9000	+0.204%	6	3,837	-85.714%
2025-07-30	4.8900	4.8900	4.8900	4.8900	+4.043%	1	3,837	-85.685%
2025-07-28	4.7000	4.7000	4.7000	4.7000	-3.093%	1	3,838	-85.106%
2025-07-25	4.8500	4.8500	4.8500	4.8500	-5.458%	1	3,838	-85.567%
2025-07-24	5.0500	5.1300	4.9900	5.1300	-0.774%	10	3,838	-86.355%
2025-07-21	5.2000	5.2000	5.1700	5.1700	+0.388%	2	3,838	-86.460%
2025-07-18	5.1500	5.1500	5.1500	5.1500	-7.207%	1	3,838	-86.408%
2025-07-15	5.5500	5.5500	5.5500	5.5500	+2.399%	6	3,839	-87.387%
2025-07-10	5.4300	5.4300	5.4000	5.4200	-8.754%	3	3,836	-87.085%
2025-07-08	6.1100	6.1100	5.9000	5.9400	-7.188%	5	3,836	-88.215%
2025-07-07	6.7000	6.7000	6.3500	6.4000	+6.667%	14	3,839	-89.063%
2025-07-03	6.0000	6.0000	6.0000	6.0000	-3.226%	2	3,838	-88.333%
2025-07-02	6.2000	6.2000	6.2000	6.2000	-0.800%	3	3,838	-88.710%
2025-06-27	6.5500	6.5500	6.2500	6.2500	-2.344%	14	3,835	-88.800%
2025-06-26	6.8000	6.8000	6.4000	6.4000	-2.736%	3	3,841	-89.063%
2025-06-25	6.5800	6.5800	6.5800	6.5800	+3.622%	1	3,842	-89.362%
2025-06-24	6.2600	6.4800	6.2600	6.3500	-1.550%	3	3,842	-88.976%
2025-06-23	6.6800	6.6800	6.4500	6.4500	-14.000%	3	3,842	-89.147%
2025-06-18	7.7000	7.7000	7.5000	7.5000	-1.961%	3	3,839	-90.667%
2025-06-17	7.6000	7.6500	7.6000	7.6500	+1.325%	2	3,839	-90.850%
2025-06-16	7.5500	7.5500	7.5500	7.5500	+0.266%	2	3,838	-90.728%
2025-06-13	7.4400	7.5300	7.4400	7.5300	-2.839%	4	3,836	-90.704%
2025-06-11	7.7200	7.8500	7.7200	7.7500	-0.641%	4	3,836	-90.968%
2025-06-10	7.7800	7.8000	7.7700	7.8000	-10.755%	21	3,835	-91.026%
2025-06-09	9.0500	9.0500	8.7400	8.7400	+0.460%	3	3,835	-91.991%
2025-06-06	9.1500	9.2000	8.7000	8.7000	-13.000%	26	3,834	-91.954%
2025-06-05	10.8000	11.2000	10.0000	10.0000	+42.857%	50	3,833	-93.000%
2025-06-04	7.3000	7.3000	7.0000	7.0000	+4.478%	5	3,834	-90.000%
2025-06-03	6.7000	6.7000	6.7000	6.7000	-5.634%	2	3,830	-89.552%
2025-06-02	7.3500	7.3500	7.1000	7.1000	+1.429%	4	3,830	-90.141%
2025-05-30	7.0500	7.0500	6.9500	7.0000	-0.709%	6	3,828	-90.000%
2025-05-28	7.0000	7.0500	7.0000	7.0500	-7.237%	2	3,825	-90.071%
2025-05-23	7.6000	7.6000	7.6000	7.6000	+2.703%	62	3,826	-90.789%
2025-05-22	7.4000	7.4000	7.4000	7.4000	-1.987%	31	3,826	-90.541%
2025-05-21	7.5500	7.5500	7.5500	7.5500	+4.861%	30	3,856	-90.728%
2025-05-20	7.2000	7.2000	7.2000	7.2000	-4.000%	10	3,856	-90.278%
2025-05-15	7.5000	7.5000	7.5000	7.5000	+1.351%	3	3,856	-90.667%
2025-05-14	7.5000	7.5000	7.4000	7.4000	-1.987%	11	3,856	-90.541%
2025-05-13	7.8700	7.8700	7.5500	7.5500	-9.036%	6	3,865	-90.728%
2025-05-12	8.3000	8.3000	8.3000	8.3000	-11.419%	9	3,863	-91.566%
2025-05-09	9.2500	9.4800	9.2500	9.3700	-5.544%	18	3,858	-92.529%
2025-05-08	10.0200	10.0200	9.9200	9.9200	-7.290%	2	3,865	-92.944%
2025-05-06	10.6300	10.7000	10.6300	10.7000	+2.490%	21	3,865	-93.458%
2025-05-05	10.7000	10.7000	10.4000	10.4400	-3.601%	32	3,866	-93.295%
2025-04-28	11.0900	11.0900	10.8300	10.8300	-2.432%	2	3,897	-93.536%
2025-04-25	11.5000	11.5000	11.0000	11.1000	-12.873%	598	3,897	-93.694%
2025-04-23	13.3500	13.3500	12.7400	12.7400	-14.209%	6	3,750	-94.505%
2025-04-22	15.3500	15.3500	14.7000	14.8500	-9.396%	16	3,748	-95.286%
2025-04-21	16.1000	16.3900	16.1000	16.3900	+6.775%	2	3,749	-95.729%
2025-04-16	15.1000	15.3500	15.1000	15.3500	+7.795%	4	3,750	-95.440%
2025-04-14	15.1000	15.1000	14.2400	14.2400	-15.988%	103	3,750	-95.084%
2025-04-10	16.0000	16.9500	15.8000	16.9500	+18.036%	6	3,751	-95.870%
2025-04-09	15.3000	15.3000	14.3600	14.3600	-21.829%	2	3,753	-95.125%
2025-04-08	18.1500	18.3700	18.1500	18.3700	+2.056%	5	3,754	-96.189%
2025-04-07	19.9800	19.9800	18.0000	18.0000	+9.756%	15	3,755	-96.111%
2025-04-04	16.1700	16.4000	16.1700	16.4000	+30.159%	6	3,756	-95.732%
2025-04-02	12.6000	12.6000	12.6000	12.6000	-2.703%	1	3,756	-94.444%
2025-04-01	13.1500	13.1500	12.9500	12.9500	-14.690%	17	3,756	-94.595%
2025-03-31	15.2000	15.2000	15.1800	15.1800	+20.000%	71	3,756	-95.389%
2025-03-27	12.2500	12.7500	11.9300	12.6500	-2.617%	26	3,825	-94.466%
2025-03-26	12.1000	13.1000	12.1000	12.9900	+8.250%	180	3,830	-94.611%
2025-03-25	12.2200	12.2200	12.0000	12.0000	-3.382%	4	3,836	-94.167%
2025-03-24	12.8900	12.8900	12.4200	12.4200	-18.289%	32	3,833	-94.364%
2025-03-21	15.0200	15.2000	14.9000	15.2000	-2.751%	220	3,862	-95.395%
2025-03-20	15.5500	15.6300	15.5500	15.6300	-2.919%	2	3,752	-95.521%
2025-03-18	16.6800	16.6800	16.1000	16.1000	+3.205%	2	3,751	-95.652%
2025-03-13	15.6000	15.6000	15.6000	15.6000	+1.961%	2	3,750	-95.513%
2025-03-12	15.0000	15.3000	15.0000	15.3000	-8.383%	5	3,750	-95.425%
2025-03-11	16.5000	18.0000	16.5000	16.7000	-3.412%	804	3,750	-95.808%
2025-03-10	14.4500	17.2900	14.4200	17.2900	+46.154%	65	3,147	-95.951%
2025-03-06	11.5000	11.8300	11.2500	11.8300	+9.537%	4	3,097	-94.083%
2025-03-05	10.8000	10.8000	10.8000	10.8000	+1.408%	1	3,097	-93.519%
2025-03-03	9.5500	10.6500	9.5500	10.6500	+10.592%	2	3,097	-93.427%
2025-02-28	9.6000	9.9900	9.6000	9.6300	+4.108%	26	3,096	-92.731%
2025-02-27	9.1500	9.2500	9.1500	9.2500	+13.358%	2	3,086	-92.432%
2025-02-26	8.2500	8.2500	8.1600	8.1600	-1.091%	2	3,086	-91.422%
2025-02-25	7.5000	8.3000	7.4700	8.2500	+26.923%	34	3,086	-91.515%
2025-02-21	6.3200	6.5000	6.3200	6.5000	+9.244%	8	3,087	-89.231%
2025-02-20	5.9300	5.9500	5.9300	5.9500	+0.847%	8	3,087	-88.235%
2025-02-19	5.9000	5.9000	5.9000	5.9000	-7.087%	3	3,092	-88.136%
2025-02-14	6.3000	6.3500	6.3000	6.3500	-2.308%	4	3,094	-88.976%
2025-02-13	6.5000	6.5000	6.5000	6.5000	-1.515%	1	3,094	-89.231%
2025-02-12	6.6000	6.6000	6.6000	6.6000	-7.042%	114	3,094	-89.394%
2025-02-11	6.5000	7.1000	6.5000	7.1000	+19.328%	16	3,174	-90.141%
2025-02-10	5.8000	5.9500	5.8000	5.9500	+0.847%	6	3,172	-88.235%
2025-02-07	5.8500	5.9000	5.5900	5.9000	+0.855%	44	3,173	-88.136%
2025-02-06	5.6500	5.9000	5.6500	5.8500	+5.405%	26	3,181	-88.034%
2025-02-05	5.4500	5.5500	5.4500	5.5500	+1.835%	9	3,165	-87.387%
2025-02-04	5.5000	5.5000	5.4500	5.4500	-6.034%	2	3,157	-87.156%
2025-02-03	6.0000	6.0000	5.8000	5.8000	+12.621%	2	3,157	-87.931%
2025-01-31	5.1500	5.1500	5.1500	5.1500	-1.905%	2	3,157	-86.408%
2025-01-30	5.1700	5.2500	5.1700	5.2500	-3.670%	2	3,157	-86.667%
2025-01-29	5.4500	5.4500	5.4500	5.4500	-2.679%	1	3,157	-87.156%
2025-01-28	5.6000	5.6000	5.6000	5.6000	-1.754%	4	3,157	-87.500%
2025-01-27	5.5500	5.7000	5.4900	5.7000	+5.556%	31	3,157	-87.719%
2025-01-24	5.4000	5.4000	5.4000	5.4000	-2.703%	2	3,155	-87.037%
2025-01-23	5.5600	5.5600	5.5500	5.5500	+0.909%	3	3,154	-87.387%
2025-01-22	5.5000	5.5000	5.5000	5.5000	-5.172%	11	3,153	-87.273%
2025-01-21	5.8000	5.8000	5.8000	5.8000	-1.695%	1	3,150	-87.931%
2025-01-17	5.8500	5.9000	5.8000	5.9000	-4.065%	12	3,150	-88.136%
2025-01-16	6.1000	6.2500	6.1000	6.1500	+1.653%	12	3,150	-88.618%
2025-01-15	6.0500	6.0500	6.0500	6.0500	-3.200%	3	3,140	-88.430%
2025-01-14	6.2500	6.2500	6.2500	6.2500	-2.344%	1	3,140	-88.800%
2025-01-13	6.5500	6.5500	6.4000	6.4000	-0.775%	3	3,140	-89.063%
2025-01-08	6.4500	6.4500	6.4500	6.4500	-3.731%	2	3,138	-89.147%
2025-01-07	6.7000	6.7000	6.7000	6.7000	+2.290%	1	3,138	-89.552%
2025-01-03	6.8500	6.8500	6.5500	6.5500	+2.344%	14	3,138	-89.313%
2024-12-26	6.5000	6.6800	6.4000	6.4000	-7.914%	55	3,138	-89.063%
2024-12-20	6.9500	6.9500	6.9500	6.9500	+5.303%	4	3,138	-89.928%
2024-12-19	6.6000	6.6000	6.6000	6.6000	-1.493%	2	3,138	-89.394%
2024-12-18	6.7500	6.7500	6.7000	6.7000	+0.149%	2	3,138	-89.552%
2024-12-17	6.8000	6.8000	6.6900	6.6900	-2.336%	15	3,139	-89.537%
2024-12-16	6.8000	7.0000	6.8000	6.8500	-2.143%	51	3,125	-89.781%
2024-12-13	7.0000	7.0000	7.0000	7.0000	0.000%	2	3,125	-90.000%
2024-12-12	7.0500	7.1500	7.0000	7.0000	-0.709%	6	3,126	-90.000%
2024-12-11	7.2000	7.2000	7.0500	7.0500	+1.585%	3	3,126	-90.071%
2024-12-09	6.9000	6.9400	6.9000	6.9400	-3.745%	2	3,127	-89.914%
2024-12-06	7.2000	7.2100	7.1500	7.2100	+3.000%	10	3,126	-90.291%
2024-12-05	7.3000	7.3000	7.0000	7.0000	-5.405%	2	3,125	-90.000%
2024-12-04	7.4000	7.4000	7.4000	7.4000	+0.680%	2	3,125	-90.541%
2024-12-03	7.4000	7.4000	7.2300	7.3500	+3.521%	6	3,125	-90.476%
2024-12-02	7.1500	7.2000	7.1000	7.1000	-2.338%	12	3,125	-90.141%
2024-11-29	7.2000	7.2700	7.2000	7.2700	-4.593%	8	3,125	-90.371%
2024-11-27	7.6000	7.6200	7.4500	7.6200	+1.600%	1,002	2,924	-90.814%
2024-11-26	7.3500	7.5000	7.3500	7.5000	-2.597%	2	2,924	-90.667%
2024-11-25	7.4500	7.7000	7.4000	7.7000	+1.316%	4	2,924	-90.909%
2024-11-22	7.8200	7.8200	7.6000	7.6000	-3.797%	36	2,924	-90.789%
2024-11-20	7.9000	7.9000	7.9000	7.9000	+1.282%	30	2,919	-91.139%
2024-11-18	7.8000	7.8000	7.8000	7.8000	+1.563%	40	2,919	-91.026%
2024-11-15	7.6800	7.6800	7.6800	7.6800	+5.640%	2	2,933	-90.885%
2024-11-13	7.2200	7.2700	7.2200	7.2700	-0.411%	3	2,933	-90.371%
2024-11-12	7.2000	7.3000	7.2000	7.3000	+5.797%	502	3,431	-90.411%
2024-11-11	7.3500	7.3500	6.9000	6.9000	-8.000%	17	3,381	-89.855%
2024-11-08	7.7100	8.0500	7.5000	7.5000	-9.091%	46	3,381	-90.667%
2024-11-07	8.4200	8.4500	8.2500	8.2500	-6.250%	513	3,886	-91.515%
2024-11-06	9.3000	9.3000	8.8000	8.8000	-16.588%	41	3,739	-92.045%
2024-11-05	10.5500	10.5500	10.5500	10.5500	-6.222%	2	3,748	-93.365%
2024-11-04	11.2800	11.2800	11.2500	11.2500	-0.794%	17	3,748	-93.778%
2024-11-01	11.2000	11.3400	11.2000	11.3400	-0.088%	6	3,753	-93.827%
2024-10-31	10.9000	11.3500	10.9000	11.3500	+7.278%	42	3,753	-93.833%
2024-10-30	10.5800	10.5800	10.5800	10.5800	-0.189%	1	3,764	-93.384%
2024-10-29	10.5700	10.6000	10.5700	10.6000	+2.415%	20	3,765	-93.396%
2024-10-28	10.3500	10.3500	10.3500	10.3500	0.000%	2	3,745	-93.237%
2024-10-25	10.2500	10.3500	10.2500	10.3500	-5.909%	42	3,747	-93.237%
2024-10-24	11.0000	11.0000	11.0000	11.0000	-18.519%	1	3,756	-93.636%
2024-10-23	13.4500	13.5000	13.4500	13.5000	+3.053%	249	3,757	-94.815%
2024-10-21	13.2200	13.2200	13.1000	13.1000	+0.769%	33	3,687	-94.656%
2024-10-18	13.0000	13.0000	12.9000	13.0000	0.000%	144	3,687	-94.615%
2024-10-17	13.0000	13.0000	13.0000	13.0000	-3.846%	1	3,647	-94.615%
2024-10-14	13.5100	13.5200	13.5100	13.5200	-2.383%	14	3,647	-94.822%
2024-10-11	13.7000	13.8500	13.6300	13.8500	+13.061%	40	3,649	-94.946%
2024-10-09	12.2500	12.2500	12.2500	12.2500	0.000%	1	3,637	-94.286%
2024-10-04	12.3000	12.3000	12.2500	12.2500	-6.130%	12	3,637	-94.286%
2024-10-03	13.0900	13.0900	13.0000	13.0500	+0.385%	14	3,633	-94.636%
2024-10-01	13.0000	13.0000	13.0000	13.0000	+4.418%	2	3,619	-94.615%
2024-09-30	12.3000	12.4500	12.1500	12.4500	+0.565%	21	3,619	-94.378%
2024-09-27	12.4000	12.4000	12.3800	12.3800	-2.057%	10	3,631	-94.346%
2024-09-26	12.4500	12.7000	12.4500	12.6400	-0.394%	8	3,636	-94.462%
2024-09-25	12.7000	12.7000	12.6900	12.6900	-0.471%	5	3,639	-94.484%
2024-09-24	12.7000	12.7500	12.7000	12.7500	-2.672%	14	3,642	-94.510%
2024-09-23	13.0400	13.1400	13.0400	13.1000	-4.380%	6	3,642	-94.656%
2024-09-20	13.7000	13.8000	13.7000	13.7000	0.000%	8	3,641	-94.891%
2024-09-19	13.7000	13.7000	13.7000	13.7000	-7.307%	1	3,639	-94.891%
2024-09-18	15.1200	15.1200	14.5000	14.7800	+1.372%	4	3,640	-95.264%
2024-09-17	14.8000	14.8000	14.5800	14.5800	-5.263%	4	3,641	-95.199%
2024-09-13	15.3500	15.3900	15.3500	15.3900	-2.286%	50	3,639	-95.452%
2024-09-11	15.7500	15.7500	15.7500	15.7500	-2.778%	1	3,614	-95.556%
2024-09-10	16.1700	16.2500	16.1500	16.2000	-3.514%	198	3,613	-95.679%
2024-09-09	16.7500	16.7900	16.5000	16.7900	-4.057%	32	3,416	-95.831%
2024-09-06	16.7000	17.5000	16.7000	17.5000	+14.829%	92	3,384	-96.000%
2024-09-05	14.8000	15.2400	14.8000	15.2400	+0.594%	6	3,389	-95.407%
2024-09-04	15.3900	15.3900	15.1500	15.1500	-1.303%	22	3,391	-95.380%
2024-09-03	15.5000	15.5000	15.3500	15.3500	-0.065%	2	3,391	-95.440%
2024-08-30	15.8500	15.8500	15.3600	15.3600	-2.785%	4	3,390	-95.443%
2024-08-29	15.8000	15.8000	15.8000	15.8000	-5.389%	1	3,390	-95.570%
2024-08-28	16.5500	16.7000	16.5500	16.7000	+2.454%	2	3,391	-95.808%
2024-08-27	16.1000	16.5500	16.1000	16.3000	0.000%	45	3,390	-95.706%
2024-08-26	16.3000	16.3000	16.3000	16.3000	+3.492%	10	3,404	-95.706%
2024-08-23	15.7000	15.7500	15.7000	15.7500	-5.120%	12	3,404	-95.556%
2024-08-22	15.6300	16.6000	15.6300	16.6000	+5.397%	6	3,399	-95.783%
2024-08-20	15.7500	15.7500	15.7500	15.7500	-0.631%	20	3,401	-95.556%
2024-08-19	15.8500	15.8500	15.8500	15.8500	-2.761%	1	3,421	-95.584%
2024-08-16	16.5000	16.6000	16.3000	16.3000	0.000%	196	3,422	-95.706%
2024-08-15	16.3000	16.3000	16.3000	16.3000	-8.169%	8	3,410	-95.706%
2024-08-14	17.5500	17.7500	17.5500	17.7500	+5.655%	5	3,414	-96.056%
2024-08-13	17.4500	17.4500	16.4000	16.8000	-4.000%	62	3,409	-95.833%
2024-08-12	17.6500	17.6500	17.5000	17.5000	-2.778%	11	3,452	-96.000%
2024-08-09	18.0000	18.0000	18.0000	18.0000	-1.099%	10	3,453	-96.111%
2024-08-08	19.4500	19.4500	18.1300	18.2000	-8.451%	76	3,448	-96.154%
2024-08-07	18.5000	19.8800	18.1500	19.8800	+5.745%	109	3,433	-96.479%
2024-08-06	19.2000	19.3700	18.6300	18.8000	-6.234%	21	3,379	-96.277%
2024-08-05	25.0000	25.0000	19.0000	20.0500	+11.389%	506	3,373	-96.509%
2024-08-02	16.3500	18.0000	16.3500	18.0000	+20.000%	41	2,965	-96.111%
2024-08-01	13.8400	15.0000	13.8400	15.0000	+9.810%	53	2,983	-95.333%
2024-07-31	13.5100	13.6800	13.5100	13.6600	-5.728%	12	2,981	-94.876%
2024-07-30	14.4900	14.4900	14.4900	14.4900	+6.937%	1	2,992	-95.169%
2024-07-29	13.5100	13.8000	13.5000	13.5500	-4.577%	164	2,991	-94.834%
2024-07-26	14.8000	14.8500	14.1000	14.2000	+1.068%	13	3,003	-95.070%
2024-07-25	14.3700	14.3700	14.0500	14.0500	-1.404%	4	3,007	-95.018%
2024-07-24	14.5000	15.0500	14.2500	14.2500	+12.293%	916	3,007	-95.088%
2024-07-23	12.8500	12.8500	12.6900	12.6900	+0.237%	3	2,212	-94.484%
2024-07-22	12.7300	12.9000	12.6600	12.6600	-9.247%	12	2,212	-94.471%
2024-07-19	13.9500	13.9500	13.6500	13.9500	+7.556%	3	2,212	-94.982%
2024-07-18	12.8000	12.9700	12.8000	12.9700	-0.613%	17	2,211	-94.603%
2024-07-15	13.0000	13.0500	13.0000	13.0500	-2.393%	15	2,201	-94.636%
2024-07-12	14.5800	14.5800	13.3700	13.3700	-3.951%	18	2,187	-94.764%
2024-07-11	13.0300	14.2600	13.0300	13.9200	+11.360%	42	2,183	-94.971%
2024-07-10	12.6500	12.7200	12.2200	12.5000	0.000%	25	2,188	-94.400%
2024-07-09	12.6900	12.7800	12.5000	12.5000	-5.660%	4	2,195	-94.400%
2024-07-08	13.6000	13.9500	13.0000	13.2500	-1.119%	7	2,192	-94.717%
2024-07-05	13.4700	13.4700	13.4000	13.4000	-1.107%	50	2,189	-94.776%
2024-07-03	14.0000	14.0000	13.4500	13.5500	-5.046%	63	2,167	-94.834%
2024-07-02	14.6500	14.6500	14.2700	14.2700	-9.108%	45	2,167	-95.095%
2024-07-01	16.4000	16.4000	15.7000	15.7000	-8.986%	90	2,156	-95.541%
2024-06-28	16.8400	17.2500	16.8400	17.2500	+0.116%	4	2,147	-95.942%
2024-06-27	17.2300	17.2300	17.2300	17.2300	+0.760%	25	2,146	-95.937%
2024-06-26	17.3500	17.5200	17.1000	17.1000	-5.263%	527	2,121	-95.906%
2024-06-25	18.3200	18.3200	18.0500	18.0500	-3.217%	3	2,367	-96.122%
2024-06-24	18.2100	18.6500	18.0500	18.6500	-1.842%	13	2,369	-96.247%
2024-06-20	18.7000	19.2200	18.7000	19.0000	+2.981%	18	2,370	-96.316%
2024-06-18	18.6900	18.6900	18.4500	18.4500	+1.990%	8	2,369	-96.206%
2024-06-17	18.6000	18.6000	17.9900	18.0900	-4.387%	12	2,369	-96.130%
2024-06-14	19.2300	19.2300	18.9200	18.9200	+2.105%	10	2,368	-96.300%
2024-06-13	18.4500	18.5300	18.4000	18.5300	-2.061%	28	2,368	-96.222%
2024-06-12	19.6700	19.6700	18.9000	18.9200	-7.752%	5	2,370	-96.300%
2024-06-11	20.5000	20.5100	20.5000	20.5100	+5.179%	2	2,373	-96.587%
2024-06-10	19.8500	19.8500	19.5000	19.5000	+0.257%	3	2,371	-96.410%
2024-06-05	20.0000	20.0900	19.4500	19.4500	-0.765%	10	2,369	-96.401%
2024-06-03	18.8200	19.6000	18.8200	19.6000	-0.759%	4	2,368	-96.429%