Dark

TSLA20261218P125
TSLA Dec 18 2026 125.00 Put (TSLA261218P00125000)
option OPRA

EOD

Sep 21, 2026

0.1900-13.636%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1900	0.1900	0.1900	0.1900	-13.636%	1	2,109	0.000%
2026-09-18	0.1900	0.2200	0.1900	0.2200	-12.000%	2	2,108	-13.636%
2026-09-15	0.2600	0.2600	0.2500	0.2500	+25.000%	107	2,109	-24.000%
2026-09-14	0.2000	0.2000	0.2000	0.2000	-9.091%	3	2,046	-5.000%
2026-09-10	0.2000	0.2200	0.2000	0.2200	+10.000%	4	2,044	-13.636%
2026-09-09	0.2000	0.2000	0.2000	0.2000	-13.043%	2	2,044	-5.000%
2026-09-04	0.2000	0.2700	0.2000	0.2300	0.000%	100	2,001	-17.391%
2026-09-03	0.2300	0.2300	0.2300	0.2300	-17.857%	1	2,001	-17.391%
2026-09-02	0.2500	0.2800	0.2500	0.2800	-6.667%	13	1,988	-32.143%
2026-08-31	0.3200	0.3200	0.3000	0.3000	-3.226%	20	2,006	-36.667%
2026-08-28	0.3100	0.3100	0.3100	0.3100	-3.125%	1	2,006	-38.710%
2026-08-27	0.3200	0.3200	0.3200	0.3200	-5.882%	1	2,006	-40.625%
2026-08-24	0.3400	0.3400	0.3400	0.3400	0.000%	10	2,007	-44.118%
2026-08-21	0.3400	0.3400	0.3400	0.3400	-8.108%	7	2,017	-44.118%
2026-08-20	0.3700	0.3700	0.3700	0.3700	-2.632%	2	2,022	-48.649%
2026-08-19	0.3800	0.3800	0.3800	0.3800	-2.564%	2	2,022	-50.000%
2026-08-14	0.3900	0.3900	0.3900	0.3900	-18.750%	2	2,021	-51.282%
2026-08-13	0.3800	0.4800	0.3800	0.4800	+14.286%	8	2,019	-60.417%
2026-08-12	0.4100	0.4200	0.3900	0.4200	-8.696%	24	2,011	-54.762%
2026-08-07	0.4800	0.4800	0.4600	0.4600	-22.034%	9	1,995	-58.696%
2026-08-04	0.5900	0.5900	0.5900	0.5900	+1.724%	1	1,994	-67.797%
2026-08-03	0.6300	0.6700	0.5800	0.5800	-14.706%	91	1,995	-67.241%
2026-07-31	0.7000	0.7000	0.6800	0.6800	-12.821%	6	1,930	-72.059%
2026-07-30	0.7700	0.7800	0.7700	0.7800	-2.500%	2	1,924	-75.641%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-1.235%	1	1,922	-76.250%
2026-07-27	0.8000	0.8100	0.7900	0.8100	+10.959%	27	1,923	-76.543%
2026-07-24	0.7300	0.7300	0.7300	0.7300	+4.286%	20	1,940	-73.973%
2026-07-23	0.7100	0.7100	0.7000	0.7000	+20.690%	62	1,948	-72.857%
2026-07-20	0.5600	0.6100	0.5500	0.5800	0.000%	15	1,892	-67.241%
2026-07-17	0.5900	0.5900	0.5800	0.5800	0.000%	12	1,905	-67.241%
2026-07-16	0.5900	0.5900	0.5700	0.5800	+3.571%	13	1,893	-67.241%
2026-07-15	0.5600	0.5600	0.5600	0.5600	-9.677%	8	1,883	-66.071%
2026-07-13	0.6400	0.6400	0.6200	0.6200	+1.639%	3	1,883	-69.355%
2026-07-10	0.5900	0.6100	0.5900	0.6100	0.000%	6	1,885	-68.852%
2026-07-09	0.6100	0.6100	0.6100	0.6100	-4.688%	67	1,885	-68.852%
2026-07-08	0.6400	0.6400	0.6400	0.6400	-5.882%	8	1,851	-70.313%
2026-07-07	0.6500	0.6900	0.6500	0.6800	+9.677%	29	1,851	-72.059%
2026-07-06	0.6300	0.6300	0.6200	0.6200	-12.676%	8	1,845	-69.355%
2026-07-02	0.7000	0.7100	0.6900	0.7100	+5.970%	29	1,851	-73.239%
2026-07-01	0.6700	0.6700	0.6700	0.6700	-4.286%	1	1,851	-71.642%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-5.405%	1	1,850	-72.857%
2026-06-29	0.7400	0.7400	0.7400	0.7400	-7.500%	3	1,850	-74.324%
2026-06-26	0.7900	0.8000	0.7900	0.8000	0.000%	14	1,853	-76.250%
2026-06-25	0.8200	0.8200	0.8000	0.8000	-3.614%	2	1,854	-76.250%
2026-06-24	0.7900	0.8300	0.7900	0.8300	+3.750%	14	1,853	-77.108%
2026-06-23	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,854	-76.250%
2026-06-18	0.8000	0.8000	0.7500	0.7500	-5.063%	5	1,848	-74.667%
2026-06-17	0.7500	0.8200	0.7500	0.7900	0.000%	25	1,848	-75.949%
2026-06-16	0.8100	0.8100	0.7300	0.7900	-4.819%	64	1,848	-75.949%
2026-06-15	0.7800	0.8400	0.7800	0.8300	-9.783%	19	1,906	-77.108%
2026-06-12	1.0800	1.0900	0.9100	0.9200	-14.019%	258	1,906	-79.348%
2026-06-11	1.1100	1.1600	1.0400	1.0700	-6.140%	256	1,906	-82.243%
2026-06-10	1.0900	1.1600	1.0900	1.1400	-1.724%	33	1,906	-83.333%
2026-06-09	0.9900	1.1600	0.9900	1.1600	+9.434%	5	1,906	-83.621%
2026-06-08	1.0600	1.0600	1.0600	1.0600	-2.752%	1	1,907	-82.075%
2026-06-05	1.0400	1.0900	1.0400	1.0900	+12.371%	4	1,906	-82.569%
2026-06-03	0.9700	0.9700	0.9700	0.9700	+2.105%	10	1,904	-80.412%
2026-06-02	0.9500	0.9500	0.9500	0.9500	-1.042%	1	1,904	-80.000%
2026-06-01	1.0000	1.0000	0.9600	0.9600	-4.000%	3	1,903	-80.208%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,904	-81.000%
2026-05-27	1.0500	1.0500	1.0500	1.0500	-12.500%	3	1,904	-81.905%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+1.695%	1	1,904	-84.167%
2026-05-19	1.1800	1.1800	1.1800	1.1800	+3.509%	3	1,903	-83.898%
2026-05-18	1.1100	1.1500	1.1100	1.1400	+6.542%	17	1,903	-83.333%
2026-05-15	1.0700	1.0700	1.0700	1.0700	+8.081%	1	1,903	-82.243%
2026-05-14	1.0500	1.0500	0.9900	0.9900	-8.333%	75	1,897	-80.808%
2026-05-13	1.0800	1.0800	1.0800	1.0800	0.000%	73	1,949	-82.407%
2026-05-12	1.1200	1.1200	1.0800	1.0800	+5.882%	4	1,949	-82.407%
2026-05-11	1.1000	1.1000	1.0000	1.0200	-2.857%	60	1,949	-81.373%
2026-05-08	0.9900	1.0500	0.9900	1.0500	-1.869%	8	2,061	-81.905%
2026-05-07	1.0800	1.0800	0.8500	1.0700	-0.926%	22	2,061	-82.243%
2026-05-06	1.1300	1.1300	1.0800	1.0800	-5.263%	63	2,040	-82.407%
2026-05-05	1.1500	1.1500	1.1400	1.1400	-2.564%	15	1,984	-83.333%
2026-05-04	1.1700	1.1700	1.1700	1.1700	+0.862%	9	1,977	-83.761%
2026-05-01	1.1700	1.1700	1.1600	1.1600	-4.132%	26	1,951	-83.621%
2026-04-30	1.2100	1.2100	1.2100	1.2100	-6.923%	15	1,951	-84.298%
2026-04-28	1.3000	1.3000	1.3000	1.3000	-8.451%	10	1,966	-85.385%
2026-04-27	1.4000	1.4200	1.4000	1.4200	+2.899%	4	1,976	-86.620%
2026-04-23	1.3500	1.3800	1.3300	1.3800	+2.985%	4	1,980	-86.232%
2026-04-22	1.3400	1.3400	1.3400	1.3400	-2.899%	2	1,979	-85.821%
2026-04-20	1.3800	1.3800	1.3800	1.3800	-4.167%	15	1,977	-86.232%
2026-04-17	1.4400	1.4400	1.4400	1.4400	-16.279%	1	1,967	-86.806%
2026-04-14	1.7300	1.7300	1.7200	1.7200	-14.851%	12	1,967	-88.953%
2026-04-10	2.0200	2.0200	2.0200	2.0200	-11.790%	10	1,979	-90.594%
2026-04-08	2.0800	2.2900	2.0800	2.2900	-5.372%	26	1,969	-91.703%
2026-04-07	2.4900	2.4900	2.4200	2.4200	+1.255%	11	1,949	-92.149%
2026-04-06	2.3500	2.3900	2.3500	2.3900	-0.417%	3	1,939	-92.050%
2026-04-02	2.4000	2.4000	2.4000	2.4000	+15.385%	2	1,936	-92.083%
2026-04-01	2.0800	2.0800	2.0800	2.0800	-15.789%	3	1,936	-90.865%
2026-03-30	2.4300	2.4700	2.4300	2.4700	-0.803%	40	1,933	-92.308%
2026-03-27	2.4700	2.4900	2.4700	2.4900	+5.063%	30	1,939	-92.369%
2026-03-26	2.2100	2.3700	2.2100	2.3700	+10.748%	37	1,945	-91.983%
2026-03-24	2.1600	2.1600	2.1400	2.1400	0.000%	4	1,947	-91.121%
2026-03-19	2.1400	2.1400	2.1400	2.1400	-6.957%	3	1,947	-91.121%
2026-03-13	2.3000	2.3000	2.3000	2.3000	+4.545%	1	1,948	-91.739%
2026-03-12	2.2000	2.2000	2.2000	2.2000	-3.930%	1	1,948	-91.364%
2026-03-06	2.2900	2.2900	2.2900	2.2900	+11.165%	19	1,948	-91.703%
2026-03-04	2.0600	2.0600	2.0600	2.0600	-1.905%	2	1,935	-90.777%
2026-03-02	2.1000	2.1000	2.1000	2.1000	+0.478%	1	1,934	-90.952%
2026-02-27	2.0900	2.0900	2.0900	2.0900	+0.481%	1	1,935	-90.909%
2026-02-26	2.0800	2.0800	2.0800	2.0800	-4.147%	10	1,936	-90.865%
2026-02-20	2.2300	2.2300	2.1200	2.1700	-11.429%	10	1,936	-91.244%
2026-02-17	2.4000	2.4500	2.4000	2.4500	+10.860%	15	1,939	-92.245%
2026-02-10	2.1800	2.2100	2.1800	2.2100	-15.326%	2	1,924	-91.403%
2026-02-05	2.4900	2.6200	2.4700	2.6100	+17.568%	228	1,924	-92.720%
2026-02-02	2.2200	2.2200	2.2200	2.2200	-0.448%	1	1,764	-91.441%
2026-01-29	2.2300	2.2300	2.2300	2.2300	+6.190%	75	1,763	-91.480%
2026-01-27	2.0800	2.1000	2.0600	2.1000	-2.326%	12	1,761	-90.952%
2026-01-26	2.1500	2.1500	2.1500	2.1500	+3.865%	1	1,762	-91.163%
2026-01-22	2.0300	2.1000	2.0300	2.0700	+0.485%	27	1,761	-90.821%
2026-01-21	2.0600	2.0600	2.0600	2.0600	-5.069%	1	1,734	-90.777%
2026-01-16	2.1700	2.1700	2.1700	2.1700	-8.439%	25	1,758	-91.244%
2026-01-14	2.3800	2.3800	2.3700	2.3700	+3.493%	20	1,758	-91.983%
2026-01-13	2.2900	2.2900	2.2900	2.2900	-2.137%	25	1,778	-91.703%
2026-01-12	2.3400	2.3400	2.3400	2.3400	-15.827%	17	1,753	-91.880%
2026-01-06	2.7800	2.7800	2.7800	2.7800	+1.091%	1	1,753	-93.165%
2026-01-05	2.7500	2.7500	2.7500	2.7500	-3.169%	2	1,755	-93.091%
2025-12-30	2.8400	2.8400	2.8400	2.8400	+1.429%	1	1,755	-93.310%
2025-12-26	2.8000	2.8000	2.8000	2.8000	-5.405%	1	1,754	-93.214%
2025-12-22	2.9500	2.9600	2.9500	2.9600	-6.032%	5	1,751	-93.581%
2025-12-16	3.1500	3.1500	3.1500	3.1500	-22.222%	2	1,751	-93.968%
2025-11-25	4.0500	4.0500	4.0500	4.0500	-11.572%	2	1,751	-95.309%
2025-11-21	4.5800	4.5800	4.5800	4.5800	+9.048%	1	1,751	-95.852%
2025-11-19	4.2000	4.2000	4.2000	4.2000	-1.176%	1	1,751	-95.476%
2025-11-18	4.2500	4.2500	4.2500	4.2500	+3.406%	1	1,751	-95.529%
2025-11-17	4.1100	4.1100	4.1100	4.1100	-3.294%	1	1,752	-95.377%
2025-11-14	4.4900	4.4900	4.2500	4.2500	+8.974%	8	1,751	-95.529%
2025-11-11	3.8500	3.9000	3.8500	3.9000	-1.266%	50	1,751	-95.128%
2025-11-10	3.9500	3.9500	3.9500	3.9500	-11.633%	2	1,751	-95.190%
2025-11-07	4.4700	4.4700	4.4700	4.4700	+9.024%	1	1,749	-95.749%
2025-11-04	4.1000	4.1000	4.1000	4.1000	+23.123%	1	1,749	-95.366%
2025-10-27	3.3300	3.3300	3.3300	3.3300	-1.770%	10	1,759	-94.294%
2025-10-24	3.3900	3.3900	3.3900	3.3900	-9.115%	3	1,759	-94.395%
2025-10-22	3.7300	3.7300	3.7300	3.7300	-9.024%	1	1,762	-94.906%
2025-10-10	4.1000	4.1000	4.1000	4.1000	+5.943%	10	1,762	-95.366%
2025-10-03	3.8700	3.8700	3.8700	3.8700	+10.256%	1	1,752	-95.090%
2025-09-23	3.5100	3.5100	3.5100	3.5100	+1.739%	60	1,753	-94.587%
2025-09-22	3.4500	3.4500	3.4500	3.4500	-1.429%	1	1,693	-94.493%
2025-09-15	3.6000	3.6000	3.5000	3.5000	-12.500%	18	1,693	-94.571%
2025-09-12	4.1500	4.1500	4.0000	4.0000	-5.660%	3	1,709	-95.250%
2025-09-11	4.2400	4.2400	4.2400	4.2400	-1.395%	3	1,709	-95.519%
2025-09-10	4.3000	4.3000	4.3000	4.3000	-5.495%	1	1,712	-95.581%
2025-09-08	4.5500	4.5500	4.5500	4.5500	-3.191%	30	1,711	-95.824%
2025-09-03	4.9000	4.9000	4.6000	4.7000	-3.093%	53	1,711	-95.957%
2025-08-26	4.8500	4.8500	4.8500	4.8500	-1.020%	2	1,754	-96.082%
2025-08-25	4.9000	4.9000	4.9000	4.9000	0.000%	3	1,755	-96.122%
2025-08-15	4.9000	4.9000	4.9000	4.9000	-2.970%	1	1,758	-96.122%
2025-08-14	4.9500	5.0500	4.8800	5.0500	-0.980%	6	1,759	-96.238%
2025-08-11	5.1500	5.1500	5.1000	5.1000	-2.486%	2	1,765	-96.275%
2025-08-06	5.4000	5.4000	5.2300	5.2300	-3.148%	4	1,765	-96.367%
2025-07-31	5.1500	5.4200	5.1500	5.4000	+1.887%	43	1,765	-96.481%
2025-07-30	5.2500	5.3000	5.2500	5.3000	0.000%	2	1,782	-96.415%
2025-07-29	5.2000	5.3000	5.2000	5.3000	+2.913%	3	1,780	-96.415%
2025-07-28	5.2000	5.2000	5.1500	5.1500	-8.036%	6	1,778	-96.311%
2025-07-24	5.6000	5.6000	5.6000	5.6000	+4.673%	1	1,779	-96.607%
2025-07-23	5.3500	5.3500	5.3500	5.3500	-3.604%	1	1,780	-96.449%
2025-07-22	5.5500	5.5500	5.5500	5.5500	-2.116%	2	1,780	-96.577%
2025-07-18	5.6700	5.6700	5.6700	5.6700	-1.563%	3	1,782	-96.649%
2025-07-17	5.7600	5.7600	5.7600	5.7600	-12.061%	2	1,782	-96.701%
2025-07-09	6.5500	6.5500	6.5500	6.5500	-9.655%	2	1,780	-97.099%
2025-07-07	7.6500	7.6500	7.2500	7.2500	+6.305%	4	1,780	-97.379%
2025-06-30	6.8900	6.8900	6.8200	6.8200	-1.871%	2	1,781	-97.214%
2025-06-27	7.0000	7.0000	6.9500	6.9500	-2.113%	3	1,781	-97.266%
2025-06-26	7.3000	7.3000	7.0800	7.1000	-13.415%	15	1,782	-97.324%
2025-06-20	8.0400	8.2000	8.0400	8.2000	+1.235%	40	1,794	-97.683%
2025-06-16	8.1000	8.1000	8.1000	8.1000	-2.174%	1	1,784	-97.654%
2025-06-13	8.7500	8.7500	8.2000	8.2800	-3.721%	8	1,784	-97.705%
2025-06-12	8.6000	8.6000	8.6000	8.6000	+0.703%	2	1,786	-97.791%
2025-06-11	8.4300	8.5800	8.4300	8.5400	+0.471%	11	1,786	-97.775%
2025-06-10	8.7300	8.7300	8.5000	8.5000	-9.091%	5	1,787	-97.765%
2025-06-09	9.6600	9.7000	9.3500	9.3500	-6.500%	9	1,787	-97.968%
2025-06-06	10.0500	10.2400	9.6100	10.0000	-10.714%	112	1,793	-98.100%
2025-06-05	9.4000	12.4000	9.4000	11.2000	+40.000%	85	1,830	-98.304%
2025-05-22	8.0000	8.0000	8.0000	8.0000	-2.558%	6	1,805	-97.625%
2025-05-19	8.2100	8.2100	8.2100	8.2100	+2.753%	1	1,805	-97.686%
2025-05-16	7.9900	7.9900	7.9900	7.9900	-1.963%	2	1,806	-97.622%
2025-05-15	8.1500	8.1500	8.1500	8.1500	+0.123%	17	1,805	-97.669%
2025-05-14	8.1400	8.1400	8.1400	8.1400	-1.928%	1	1,788	-97.666%
2025-05-13	8.5600	8.6000	8.2800	8.3000	-10.173%	12	1,789	-97.711%
2025-05-12	9.4100	9.4100	9.2400	9.2400	-10.638%	3	1,790	-97.944%
2025-05-09	10.3500	10.4100	10.3400	10.3400	-10.165%	14	1,790	-98.162%
2025-05-01	11.5100	11.5100	11.5100	11.5100	-9.370%	1	1,786	-98.349%
2025-04-30	12.6500	12.7500	12.6500	12.7000	+7.627%	3	1,785	-98.504%
2025-04-25	12.7300	12.7300	11.8000	11.8000	-15.412%	28	1,786	-98.390%
2025-04-23	14.1700	14.1700	13.8000	13.9500	-13.084%	27	1,786	-98.638%
2025-04-17	16.0300	16.0500	16.0300	16.0500	+6.645%	14	1,761	-98.816%
2025-04-15	15.2500	15.3000	15.0500	15.0500	-7.385%	3	1,761	-98.738%
2025-04-14	15.4500	16.7000	15.4500	16.2500	-3.846%	3	1,760	-98.831%
2025-04-11	16.9000	16.9000	16.9000	16.9000	+9.598%	20	1,760	-98.876%
2025-04-09	15.4200	15.4200	15.4200	15.4200	-15.646%	10	1,754	-98.768%
2025-04-04	15.7000	19.0000	15.7000	18.2800	+23.932%	58	1,754	-98.961%
2025-04-03	14.8500	14.8500	14.7500	14.7500	-1.338%	21	1,760	-98.712%
2025-04-01	14.9500	14.9500	14.9500	14.9500	-4.167%	12	1,781	-98.729%
2025-03-31	16.7500	16.7500	15.4500	15.6000	+2.632%	12	1,780	-98.782%
2025-03-28	15.2000	15.2000	15.2000	15.2000	+15.152%	2	1,771	-98.750%
2025-03-26	13.2000	13.2000	13.2000	13.2000	0.000%	10	1,771	-98.561%
2025-03-25	13.3500	13.3500	13.2000	13.2000	-3.438%	11	1,771	-98.561%
2025-03-24	13.7500	13.7500	13.6700	13.6700	-18.728%	51	1,770	-98.610%
2025-03-20	16.8200	16.8200	16.8200	16.8200	-0.178%	1	1,745	-98.870%
2025-03-17	16.8500	16.8500	16.8500	16.8500	-11.316%	50	1,744	-98.872%
2025-03-11	19.0000	19.0000	19.0000	19.0000	+2.151%	1	1,694	-99.000%
2025-03-10	15.9000	18.6000	15.9000	18.6000	+30.070%	2	1,694	-98.978%
2025-03-07	14.3000	14.3000	14.3000	14.3000	+10.254%	2	1,694	-98.671%
2025-03-06	12.9700	12.9700	12.9700	12.9700	-3.353%	1	1,693	-98.535%
2025-03-04	13.4200	13.4200	13.4200	13.4200	+30.927%	5	1,693	-98.584%
2025-03-03	10.2500	10.2500	10.2500	10.2500	-2.288%	3	1,688	-98.146%
2025-02-28	10.4900	10.4900	10.4900	10.4900	+21.977%	2	1,685	-98.189%
2025-02-26	8.6000	8.6000	8.6000	8.6000	-6.522%	3	1,686	-97.791%
2025-02-25	8.0000	9.2000	8.0000	9.2000	+31.429%	21	1,694	-97.935%
2025-02-21	6.7500	7.0000	6.7500	7.0000	+7.692%	12	1,694	-97.286%
2025-02-20	6.6500	6.6500	6.5000	6.5000	-0.763%	5	1,693	-97.077%
2025-02-19	6.5500	6.5500	6.5500	6.5500	-3.676%	1	1,693	-97.099%
2025-02-18	6.8000	6.8000	6.8000	6.8000	-3.546%	2	1,694	-97.206%
2025-02-14	7.1000	7.1000	7.0500	7.0500	-1.399%	8	1,694	-97.305%
2025-02-13	7.3000	7.3000	7.1500	7.1500	-1.379%	3	1,694	-97.343%
2025-02-12	7.5000	7.6500	7.2000	7.2500	-6.452%	109	1,694	-97.379%
2025-02-11	6.8500	7.8000	6.8500	7.7500	+24.799%	85	1,722	-97.548%
2025-02-07	6.2000	6.2100	6.2000	6.2100	-4.462%	8	1,727	-96.940%
2025-02-06	6.5000	6.5000	6.5000	6.5000	+6.732%	1	1,730	-97.077%
2025-02-05	6.0900	6.0900	6.0900	6.0900	-3.333%	15	1,730	-96.880%
2025-02-03	6.2000	6.3000	6.2000	6.3000	+11.504%	7	1,730	-96.984%
2025-01-31	5.6500	5.6500	5.6500	5.6500	+4.630%	2	1,735	-96.637%
2025-01-30	5.4000	5.4000	5.4000	5.4000	-10.744%	1	1,735	-96.481%
2025-01-27	6.1500	6.1500	6.0500	6.0500	+1.681%	57	1,735	-96.860%
2025-01-23	6.0500	6.0500	5.9500	5.9500	-1.653%	3	1,735	-96.807%
2025-01-22	6.0000	6.0500	6.0000	6.0500	-3.968%	5	1,734	-96.860%
2025-01-21	6.3000	6.3000	6.3000	6.3000	-0.787%	2	1,729	-96.984%
2025-01-17	6.3500	6.3500	6.3000	6.3500	-5.224%	6	1,729	-97.008%
2025-01-16	6.7000	6.7000	6.7000	6.7000	+3.077%	1	1,729	-97.164%
2025-01-15	6.5500	6.5500	6.5000	6.5000	-8.836%	3	1,729	-97.077%
2025-01-13	7.0000	7.1300	7.0000	7.1300	-1.655%	2	1,728	-97.335%
2025-01-07	7.2500	7.2500	7.2500	7.2500	+0.694%	1	1,728	-97.379%
2025-01-03	7.2900	7.2900	7.2000	7.2000	-10.000%	4	1,728	-97.361%
2025-01-02	8.0000	8.0000	8.0000	8.0000	+6.667%	1	1,727	-97.625%
2024-12-27	7.5000	7.5000	7.5000	7.5000	+5.783%	2	1,727	-97.467%
2024-12-26	7.0800	7.0900	7.0800	7.0900	-2.877%	4	1,727	-97.320%
2024-12-18	7.3000	7.3000	7.3000	7.3000	+4.286%	1	1,724	-97.397%
2024-12-17	7.2500	7.5000	7.0000	7.0000	-7.285%	5	1,724	-97.286%
2024-12-16	7.5500	7.5500	7.5500	7.5500	-0.658%	2	1,723	-97.483%
2024-12-13	7.5000	7.6000	7.5000	7.6000	+3.683%	6	1,723	-97.500%
2024-12-12	7.5500	7.7000	7.3300	7.3300	-4.805%	6	1,720	-97.408%
2024-12-11	7.7000	7.7000	7.7000	7.7000	-2.532%	2	1,719	-97.532%
2024-12-09	7.5500	7.9500	7.5500	7.9000	+1.935%	6	1,718	-97.595%
2024-12-06	7.9500	7.9500	7.7500	7.7500	-1.899%	12	1,717	-97.548%
2024-12-05	7.9000	7.9500	7.9000	7.9000	-0.126%	4	1,716	-97.595%
2024-12-03	7.9000	7.9800	7.9000	7.9100	+1.802%	22	1,715	-97.598%
2024-12-02	7.8500	7.8500	7.7700	7.7700	-6.946%	5	1,703	-97.555%
2024-11-25	8.3500	8.3500	8.3500	8.3500	-1.649%	1	1,698	-97.725%
2024-11-22	8.5000	8.5200	8.4900	8.4900	-6.084%	20	1,698	-97.762%
2024-11-15	9.0400	9.0400	9.0400	9.0400	+11.881%	40	1,693	-97.898%
2024-11-13	8.0800	8.0800	8.0800	8.0800	-3.810%	1	1,675	-97.649%
2024-11-12	8.4000	8.4000	8.4000	8.4000	+5.263%	1	1,676	-97.738%
2024-11-11	7.9000	7.9800	7.9000	7.9800	-6.448%	3	1,677	-97.619%
2024-11-08	8.3500	8.5300	8.3500	8.5300	-5.850%	8	1,676	-97.773%
2024-11-07	9.3000	9.3000	9.0600	9.0600	-9.400%	9	1,679	-97.903%
2024-11-06	10.0500	10.2300	9.8700	10.0000	-14.966%	45	1,678	-98.100%
2024-11-05	12.0000	12.0000	11.6900	11.7600	-7.036%	158	1,670	-98.384%
2024-11-04	12.9500	12.9500	12.6500	12.6500	+1.525%	6	1,618	-98.498%
2024-11-01	12.2500	12.4600	12.2500	12.4600	+2.131%	4	1,619	-98.475%
2024-10-31	12.1700	12.2000	12.1700	12.2000	+3.918%	3	1,620	-98.443%
2024-10-29	11.6500	11.7500	11.5500	11.7400	+2.176%	65	1,620	-98.382%
2024-10-28	11.3200	11.4900	11.1000	11.4900	-0.948%	7	1,646	-98.346%
2024-10-25	11.5000	11.6000	11.5000	11.6000	+0.870%	86	1,643	-98.362%
2024-10-24	11.7500	12.3000	11.5000	11.5000	-22.559%	156	1,653	-98.348%
2024-10-23	14.4000	15.0000	14.4000	14.8500	+3.125%	77	1,749	-98.721%
2024-10-22	14.5000	14.5000	14.4000	14.4000	-0.346%	2	1,715	-98.681%
2024-10-21	14.8700	14.8700	14.2500	14.4500	+0.347%	70	1,716	-98.685%
2024-10-18	14.4000	14.4000	14.4000	14.4000	0.000%	194	1,651	-98.681%
2024-10-17	14.6400	14.6500	14.3000	14.4000	-1.774%	22	1,583	-98.681%
2024-10-16	15.0000	15.0000	14.6600	14.6600	-2.656%	6	1,574	-98.704%
2024-10-15	14.5800	15.0600	14.5800	15.0600	+1.006%	16	1,573	-98.738%
2024-10-14	15.4500	15.4500	14.9100	14.9100	-0.600%	22	1,575	-98.726%
2024-10-11	16.0000	16.0000	14.9500	15.0000	+7.759%	108	1,563	-98.733%
2024-10-10	13.9200	13.9200	13.9200	13.9200	-0.713%	1	1,550	-98.635%
2024-10-02	14.0200	14.0200	14.0200	14.0200	+5.019%	2	1,549	-98.645%
2024-10-01	14.3000	14.3000	13.3500	13.3500	-0.224%	23	1,549	-98.577%
2024-09-30	13.3800	13.3800	13.3800	13.3800	-3.043%	4	1,549	-98.580%
2024-09-27	13.8500	13.8500	13.5700	13.8000	-0.719%	50	1,553	-98.623%
2024-09-26	13.9000	13.9000	13.9000	13.9000	0.000%	1	1,561	-98.633%
2024-09-24	13.9100	13.9100	13.9000	13.9000	-2.797%	5	1,561	-98.633%
2024-09-23	14.3500	14.3500	14.3000	14.3000	-5.611%	16	1,561	-98.671%
2024-09-19	15.2000	15.2000	15.1500	15.1500	-7.339%	6	1,560	-98.746%
2024-09-18	16.4500	16.4500	16.0300	16.3500	-0.909%	19	1,563	-98.838%
2024-09-17	16.4500	16.5000	15.9500	16.5000	-2.077%	15	1,554	-98.848%
2024-09-16	17.4000	17.4000	16.8500	16.8500	-2.035%	12	1,551	-98.872%
2024-09-13	16.9400	17.2000	16.9400	17.2000	+0.821%	30	1,542	-98.895%
2024-09-12	17.0600	17.0600	17.0600	17.0600	-2.514%	10	1,527	-98.886%
2024-09-10	17.5000	17.5000	17.5000	17.5000	-4.372%	1	1,527	-98.914%
2024-09-09	18.2500	18.3500	18.0500	18.3000	-3.937%	12	1,527	-98.962%
2024-09-06	18.1600	19.0500	18.1600	19.0500	+14.004%	40	1,527	-99.003%
2024-09-05	16.4500	16.7100	16.4500	16.7100	-1.124%	17	1,515	-98.863%
2024-08-23	16.9000	16.9000	16.9000	16.9000	-1.458%	2	1,514	-98.876%
2024-08-21	17.1500	17.1500	17.1500	17.1500	-2.501%	1	1,514	-98.892%
2024-08-19	17.9500	17.9500	17.5900	17.5900	-2.278%	17	1,513	-98.920%
2024-08-16	18.0000	18.0000	18.0000	18.0000	-7.216%	2	1,512	-98.944%
2024-08-14	19.4000	19.4000	19.4000	19.4000	+6.535%	1	1,511	-99.021%
2024-08-13	18.7800	18.7800	18.2000	18.2100	-5.648%	24	1,510	-98.957%
2024-08-12	19.6500	19.6500	19.3000	19.3000	-1.026%	7	1,518	-99.016%
2024-08-09	20.2000	20.2000	19.5000	19.5000	-2.985%	22	1,517	-99.026%
2024-08-08	20.3600	20.3900	20.1000	20.1000	-0.985%	7	1,514	-99.055%
2024-08-07	19.9500	20.4000	19.9500	20.3000	-4.471%	54	1,510	-99.064%
2024-08-06	20.8500	21.2500	20.8500	21.2500	+0.047%	29	1,517	-99.106%
2024-08-05	25.0800	27.0000	21.1500	21.2400	+11.672%	53	1,512	-99.105%
2024-08-02	18.9000	19.7000	18.9000	19.0200	+18.875%	46	1,493	-99.001%
2024-08-01	15.7500	16.0000	15.7500	16.0000	+6.667%	6	1,488	-98.813%
2024-07-31	15.2000	15.2000	15.0000	15.0000	-5.956%	11	1,482	-98.733%
2024-07-30	16.0000	16.2500	15.9500	15.9500	+6.760%	13	1,485	-98.809%
2024-07-29	15.0700	15.0700	14.8000	14.9400	-6.625%	13	1,482	-98.728%
2024-07-25	16.0000	16.0000	16.0000	16.0000	0.000%	1	1,474	-98.813%
2024-07-24	15.9500	16.0000	15.7500	16.0000	+14.041%	712	1,474	-98.813%
2024-07-23	14.0300	14.0300	14.0300	14.0300	+0.214%	1	937	-98.646%
2024-07-22	13.9600	14.0000	13.9600	14.0000	-3.780%	6	938	-98.643%
2024-07-19	14.4000	14.5500	14.4000	14.5500	+3.706%	4	938	-98.694%
2024-07-18	13.9500	14.0300	13.9500	14.0300	-5.203%	2	937	-98.646%
2024-07-17	14.5500	14.8000	14.5000	14.8000	+3.860%	4	936	-98.716%
2024-07-16	14.2500	14.2500	14.2500	14.2500	+0.352%	1	936	-98.667%
2024-07-15	14.2000	14.2000	14.2000	14.2000	-5.648%	2	937	-98.662%
2024-07-12	15.0500	15.0500	15.0500	15.0500	-2.903%	4	937	-98.738%
2024-07-11	14.6500	15.5000	14.6500	15.5000	+11.511%	5	937	-98.774%
2024-07-10	13.8800	13.9000	13.8800	13.9000	-0.714%	3	937	-98.633%
2024-07-09	14.5000	14.5000	14.0000	14.0000	-3.780%	9	937	-98.643%
2024-07-08	14.2500	14.9000	14.2200	14.5500	-2.020%	20	942	-98.694%
2024-07-05	14.9000	15.0000	14.5500	14.8500	-1.000%	188	932	-98.721%
2024-07-03	15.2900	15.3600	14.9000	15.0000	-2.534%	74	936	-98.733%
2024-07-02	16.4300	16.4300	15.3900	15.3900	-10.262%	21	936	-98.765%
2024-07-01	17.6500	17.6500	17.0500	17.1500	-8.874%	23	931	-98.892%
2024-06-28	18.2500	18.8200	18.2500	18.8200	-0.686%	12	934	-98.990%
2024-06-27	19.0000	19.0000	18.9500	18.9500	-0.525%	3	933	-98.997%
2024-06-26	19.0500	19.0500	19.0500	19.0500	-3.788%	1	931	-99.003%
2024-06-25	19.9300	19.9300	19.8000	19.8000	-3.415%	3	931	-99.040%
2024-06-24	19.8500	20.5000	19.8500	20.5000	-1.442%	61	930	-99.073%
2024-06-20	20.6000	20.8000	20.6000	20.8000	+0.971%	3	931	-99.087%
2024-06-18	20.5000	20.6000	20.5000	20.6000	+4.040%	6	936	-99.078%
2024-06-17	20.5000	20.5000	19.7000	19.8000	-0.752%	15	936	-99.040%
2024-06-13	20.0000	20.0000	19.9500	19.9500	-3.390%	12	936	-99.048%
2024-06-12	21.6000	21.6000	20.6500	20.6500	-1.149%	6	936	-99.080%
2024-06-07	20.8900	20.8900	20.8900	20.8900	-3.733%	8	935	-99.090%
2024-06-04	21.5500	21.7000	21.5500	21.7000	+1.878%	16	939	-99.124%
2024-06-03	21.3000	21.3000	21.3000	21.3000	-1.843%	1	923	-99.108%
2024-05-31	21.6000	21.7000	21.6000	21.7000	+4.831%	34	922	-99.124%
2024-05-30	21.1500	21.1500	20.7000	20.7000	-2.358%	3	905	-99.082%
2024-05-29	21.5000	21.5000	21.2000	21.2000	-5.778%	2	903	-99.104%
2024-05-23	22.5000	22.5000	22.5000	22.5000	+3.926%	21	888	-99.156%
2024-05-22	21.6500	21.6500	21.6500	21.6500	+3.341%	5	888	-99.122%
2024-05-21	21.6700	21.6700	20.9500	20.9500	-7.178%	8	893	-99.093%
2024-05-20	21.1000	22.5700	21.1000	22.5700	+1.988%	7	894	-99.158%
2024-05-17	22.9500	22.9500	22.0700	22.1300	-2.166%	384	894	-99.141%
2024-05-16	22.8000	23.2800	22.4700	22.6200	-0.484%	232	1,084	-99.160%
2024-05-15	22.5500	22.8300	22.4000	22.7300	+1.473%	460	968	-99.164%
2024-05-14	22.4000	22.4000	22.4000	22.4000	-0.753%	5	1,033	-99.152%
2024-05-13	22.5700	22.5700	22.5700	22.5700	-3.712%	1	1,028	-99.158%
2024-05-10	23.4000	23.4400	23.4000	23.4400	+1.692%	4	1,028	-99.189%
2024-05-09	23.0000	23.2000	22.7000	23.0500	+0.875%	196	1,027	-99.176%
2024-05-08	22.7500	22.8500	22.7000	22.8500	+4.100%	7	871	-99.168%
2024-05-06	21.7500	21.9900	21.7500	21.9500	-2.876%	400	865	-99.134%
2024-05-02	22.8700	22.8700	22.3100	22.6000	+1.119%	279	765	-99.159%
2024-05-01	22.3500	22.3500	22.3500	22.3500	+1.591%	1	488	-99.150%
2024-04-30	21.7200	22.3000	21.7200	22.0000	+1.056%	23	488	-99.136%
2024-04-29	21.9800	22.3900	21.5000	21.7700	-9.855%	410	478	-99.127%
2024-04-26	24.1500	24.1500	24.1500	24.1500	-0.412%	40	189	-99.213%
2024-04-25	24.8500	25.2300	24.2500	24.2500	-4.565%	18	189	-99.216%
2024-04-24	24.5000	25.5500	24.5000	25.4100	-10.842%	11	188	-99.252%
2024-04-23	28.8400	28.8400	28.5000	28.5000	-2.564%	36	188	-99.333%
2024-04-22	29.6700	30.1100	29.2500	29.2500	+4.464%	17	202	-99.350%
2024-04-19	28.0000	29.0500	27.7800	28.0000	+0.358%	91	185	-99.321%
2024-04-18	27.7700	27.9000	27.0900	27.9000	+10.277%	23	184	-99.319%
2024-04-17	26.3000	26.3000	25.3000	25.3000	-2.879%	11	164	-99.249%
2024-04-16	26.2100	26.5200	25.9500	26.0500	+0.231%	33	164	-99.271%
2024-04-15	24.4400	25.9900	24.4400	25.9900	+11.306%	8	157	-99.269%
2024-04-11	22.9000	23.3500	22.9000	23.3500	-7.194%	3	153	-99.186%