Dark

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

EOD

Jul 31, 2026

0.6800-12.821%(-0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.7000	0.7000	0.6800	0.6800	-12.821%	6	1,930	0.000%
2026-07-30	0.7700	0.7800	0.7700	0.7800	-2.500%	2	1,924	-12.821%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-1.235%	1	1,922	-15.000%
2026-07-27	0.8000	0.8100	0.7900	0.8100	+10.959%	27	1,923	-16.049%
2026-07-24	0.7300	0.7300	0.7300	0.7300	+4.286%	20	1,940	-6.849%
2026-07-23	0.7100	0.7100	0.7000	0.7000	+20.690%	62	1,948	-2.857%
2026-07-20	0.5600	0.6100	0.5500	0.5800	0.000%	15	1,892	+17.241%
2026-07-17	0.5900	0.5900	0.5800	0.5800	0.000%	12	1,905	+17.241%
2026-07-16	0.5900	0.5900	0.5700	0.5800	+3.571%	13	1,893	+17.241%
2026-07-15	0.5600	0.5600	0.5600	0.5600	-9.677%	8	1,883	+21.429%
2026-07-13	0.6400	0.6400	0.6200	0.6200	+1.639%	3	1,883	+9.677%
2026-07-10	0.5900	0.6100	0.5900	0.6100	0.000%	6	1,885	+11.475%
2026-07-09	0.6100	0.6100	0.6100	0.6100	-4.688%	67	1,885	+11.475%
2026-07-08	0.6400	0.6400	0.6400	0.6400	-5.882%	8	1,851	+6.250%
2026-07-07	0.6500	0.6900	0.6500	0.6800	+9.677%	29	1,851	0.000%
2026-07-06	0.6300	0.6300	0.6200	0.6200	-12.676%	8	1,845	+9.677%
2026-07-02	0.7000	0.7100	0.6900	0.7100	+5.970%	29	1,851	-4.225%
2026-07-01	0.6700	0.6700	0.6700	0.6700	-4.286%	1	1,851	+1.493%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-5.405%	1	1,850	-2.857%
2026-06-29	0.7400	0.7400	0.7400	0.7400	-7.500%	3	1,850	-8.108%
2026-06-26	0.7900	0.8000	0.7900	0.8000	0.000%	14	1,853	-15.000%
2026-06-25	0.8200	0.8200	0.8000	0.8000	-3.614%	2	1,854	-15.000%
2026-06-24	0.7900	0.8300	0.7900	0.8300	+3.750%	14	1,853	-18.072%
2026-06-23	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,854	-15.000%
2026-06-18	0.8000	0.8000	0.7500	0.7500	-5.063%	5	1,848	-9.333%
2026-06-17	0.7500	0.8200	0.7500	0.7900	0.000%	25	1,848	-13.924%
2026-06-16	0.8100	0.8100	0.7300	0.7900	-4.819%	64	1,848	-13.924%
2026-06-15	0.7800	0.8400	0.7800	0.8300	-9.783%	19	1,906	-18.072%
2026-06-12	1.0800	1.0900	0.9100	0.9200	-14.019%	258	1,906	-26.087%
2026-06-11	1.1100	1.1600	1.0400	1.0700	-6.140%	256	1,906	-36.449%
2026-06-10	1.0900	1.1600	1.0900	1.1400	-1.724%	33	1,906	-40.351%
2026-06-09	0.9900	1.1600	0.9900	1.1600	+9.434%	5	1,906	-41.379%
2026-06-08	1.0600	1.0600	1.0600	1.0600	-2.752%	1	1,907	-35.849%
2026-06-05	1.0400	1.0900	1.0400	1.0900	+12.371%	4	1,906	-37.615%
2026-06-03	0.9700	0.9700	0.9700	0.9700	+2.105%	10	1,904	-29.897%
2026-06-02	0.9500	0.9500	0.9500	0.9500	-1.042%	1	1,904	-28.421%
2026-06-01	1.0000	1.0000	0.9600	0.9600	-4.000%	3	1,903	-29.167%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,904	-32.000%
2026-05-27	1.0500	1.0500	1.0500	1.0500	-12.500%	3	1,904	-35.238%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+1.695%	1	1,904	-43.333%
2026-05-19	1.1800	1.1800	1.1800	1.1800	+3.509%	3	1,903	-42.373%
2026-05-18	1.1100	1.1500	1.1100	1.1400	+6.542%	17	1,903	-40.351%
2026-05-15	1.0700	1.0700	1.0700	1.0700	+8.081%	1	1,903	-36.449%
2026-05-14	1.0500	1.0500	0.9900	0.9900	-8.333%	75	1,897	-31.313%
2026-05-13	1.0800	1.0800	1.0800	1.0800	0.000%	73	1,949	-37.037%
2026-05-12	1.1200	1.1200	1.0800	1.0800	+5.882%	4	1,949	-37.037%
2026-05-11	1.1000	1.1000	1.0000	1.0200	-2.857%	60	1,949	-33.333%
2026-05-08	0.9900	1.0500	0.9900	1.0500	-1.869%	8	2,061	-35.238%
2026-05-07	1.0800	1.0800	0.8500	1.0700	-0.926%	22	2,061	-36.449%
2026-05-06	1.1300	1.1300	1.0800	1.0800	-5.263%	63	2,040	-37.037%
2026-05-05	1.1500	1.1500	1.1400	1.1400	-2.564%	15	1,984	-40.351%
2026-05-04	1.1700	1.1700	1.1700	1.1700	+0.862%	9	1,977	-41.880%
2026-05-01	1.1700	1.1700	1.1600	1.1600	-4.132%	26	1,951	-41.379%
2026-04-30	1.2100	1.2100	1.2100	1.2100	-6.923%	15	1,951	-43.802%
2026-04-28	1.3000	1.3000	1.3000	1.3000	-8.451%	10	1,966	-47.692%
2026-04-27	1.4000	1.4200	1.4000	1.4200	+2.899%	4	1,976	-52.113%
2026-04-23	1.3500	1.3800	1.3300	1.3800	+2.985%	4	1,980	-50.725%
2026-04-22	1.3400	1.3400	1.3400	1.3400	-2.899%	2	1,979	-49.254%
2026-04-20	1.3800	1.3800	1.3800	1.3800	-4.167%	15	1,977	-50.725%
2026-04-17	1.4400	1.4400	1.4400	1.4400	-16.279%	1	1,967	-52.778%
2026-04-14	1.7300	1.7300	1.7200	1.7200	-14.851%	12	1,967	-60.465%
2026-04-10	2.0200	2.0200	2.0200	2.0200	-11.790%	10	1,979	-66.337%
2026-04-08	2.0800	2.2900	2.0800	2.2900	-5.372%	26	1,969	-70.306%
2026-04-07	2.4900	2.4900	2.4200	2.4200	+1.255%	11	1,949	-71.901%
2026-04-06	2.3500	2.3900	2.3500	2.3900	-0.417%	3	1,939	-71.548%
2026-04-02	2.4000	2.4000	2.4000	2.4000	+15.385%	2	1,936	-71.667%
2026-04-01	2.0800	2.0800	2.0800	2.0800	-15.789%	3	1,936	-67.308%
2026-03-30	2.4300	2.4700	2.4300	2.4700	-0.803%	40	1,933	-72.470%
2026-03-27	2.4700	2.4900	2.4700	2.4900	+5.063%	30	1,939	-72.691%
2026-03-26	2.2100	2.3700	2.2100	2.3700	+10.748%	37	1,945	-71.308%
2026-03-24	2.1600	2.1600	2.1400	2.1400	0.000%	4	1,947	-68.224%
2026-03-19	2.1400	2.1400	2.1400	2.1400	-6.957%	3	1,947	-68.224%
2026-03-13	2.3000	2.3000	2.3000	2.3000	+4.545%	1	1,948	-70.435%
2026-03-12	2.2000	2.2000	2.2000	2.2000	-3.930%	1	1,948	-69.091%
2026-03-06	2.2900	2.2900	2.2900	2.2900	+11.165%	19	1,948	-70.306%
2026-03-04	2.0600	2.0600	2.0600	2.0600	-1.905%	2	1,935	-66.990%
2026-03-02	2.1000	2.1000	2.1000	2.1000	+0.478%	1	1,934	-67.619%
2026-02-27	2.0900	2.0900	2.0900	2.0900	+0.481%	1	1,935	-67.464%
2026-02-26	2.0800	2.0800	2.0800	2.0800	-4.147%	10	1,936	-67.308%
2026-02-20	2.2300	2.2300	2.1200	2.1700	-11.429%	10	1,936	-68.664%
2026-02-17	2.4000	2.4500	2.4000	2.4500	+10.860%	15	1,939	-72.245%
2026-02-10	2.1800	2.2100	2.1800	2.2100	-15.326%	2	1,924	-69.231%
2026-02-05	2.4900	2.6200	2.4700	2.6100	+17.568%	228	1,924	-73.946%
2026-02-02	2.2200	2.2200	2.2200	2.2200	-0.448%	1	1,764	-69.369%
2026-01-29	2.2300	2.2300	2.2300	2.2300	+6.190%	75	1,763	-69.507%
2026-01-27	2.0800	2.1000	2.0600	2.1000	-2.326%	12	1,761	-67.619%
2026-01-26	2.1500	2.1500	2.1500	2.1500	+3.865%	1	1,762	-68.372%
2026-01-22	2.0300	2.1000	2.0300	2.0700	+0.485%	27	1,761	-67.150%
2026-01-21	2.0600	2.0600	2.0600	2.0600	-5.069%	1	1,734	-66.990%
2026-01-16	2.1700	2.1700	2.1700	2.1700	-8.439%	25	1,758	-68.664%
2026-01-14	2.3800	2.3800	2.3700	2.3700	+3.493%	20	1,758	-71.308%
2026-01-13	2.2900	2.2900	2.2900	2.2900	-2.137%	25	1,778	-70.306%
2026-01-12	2.3400	2.3400	2.3400	2.3400	-15.827%	17	1,753	-70.940%
2026-01-06	2.7800	2.7800	2.7800	2.7800	+1.091%	1	1,753	-75.540%
2026-01-05	2.7500	2.7500	2.7500	2.7500	-3.169%	2	1,755	-75.273%
2025-12-30	2.8400	2.8400	2.8400	2.8400	+1.429%	1	1,755	-76.056%
2025-12-26	2.8000	2.8000	2.8000	2.8000	-5.405%	1	1,754	-75.714%
2025-12-22	2.9500	2.9600	2.9500	2.9600	-6.032%	5	1,751	-77.027%
2025-12-16	3.1500	3.1500	3.1500	3.1500	-22.222%	2	1,751	-78.413%
2025-11-25	4.0500	4.0500	4.0500	4.0500	-11.572%	2	1,751	-83.210%
2025-11-21	4.5800	4.5800	4.5800	4.5800	+9.048%	1	1,751	-85.153%
2025-11-19	4.2000	4.2000	4.2000	4.2000	-1.176%	1	1,751	-83.810%
2025-11-18	4.2500	4.2500	4.2500	4.2500	+3.406%	1	1,751	-84.000%
2025-11-17	4.1100	4.1100	4.1100	4.1100	-3.294%	1	1,752	-83.455%
2025-11-14	4.4900	4.4900	4.2500	4.2500	+8.974%	8	1,751	-84.000%
2025-11-11	3.8500	3.9000	3.8500	3.9000	-1.266%	50	1,751	-82.564%
2025-11-10	3.9500	3.9500	3.9500	3.9500	-11.633%	2	1,751	-82.785%
2025-11-07	4.4700	4.4700	4.4700	4.4700	+9.024%	1	1,749	-84.787%
2025-11-04	4.1000	4.1000	4.1000	4.1000	+23.123%	1	1,749	-83.415%
2025-10-27	3.3300	3.3300	3.3300	3.3300	-1.770%	10	1,759	-79.580%
2025-10-24	3.3900	3.3900	3.3900	3.3900	-9.115%	3	1,759	-79.941%
2025-10-22	3.7300	3.7300	3.7300	3.7300	-9.024%	1	1,762	-81.769%
2025-10-10	4.1000	4.1000	4.1000	4.1000	+5.943%	10	1,762	-83.415%
2025-10-03	3.8700	3.8700	3.8700	3.8700	+10.256%	1	1,752	-82.429%
2025-09-23	3.5100	3.5100	3.5100	3.5100	+1.739%	60	1,753	-80.627%
2025-09-22	3.4500	3.4500	3.4500	3.4500	-1.429%	1	1,693	-80.290%
2025-09-15	3.6000	3.6000	3.5000	3.5000	-12.500%	18	1,693	-80.571%
2025-09-12	4.1500	4.1500	4.0000	4.0000	-5.660%	3	1,709	-83.000%
2025-09-11	4.2400	4.2400	4.2400	4.2400	-1.395%	3	1,709	-83.962%
2025-09-10	4.3000	4.3000	4.3000	4.3000	-5.495%	1	1,712	-84.186%
2025-09-08	4.5500	4.5500	4.5500	4.5500	-3.191%	30	1,711	-85.055%
2025-09-03	4.9000	4.9000	4.6000	4.7000	-3.093%	53	1,711	-85.532%
2025-08-26	4.8500	4.8500	4.8500	4.8500	-1.020%	2	1,754	-85.979%
2025-08-25	4.9000	4.9000	4.9000	4.9000	0.000%	3	1,755	-86.122%
2025-08-15	4.9000	4.9000	4.9000	4.9000	-2.970%	1	1,758	-86.122%
2025-08-14	4.9500	5.0500	4.8800	5.0500	-0.980%	6	1,759	-86.535%
2025-08-11	5.1500	5.1500	5.1000	5.1000	-2.486%	2	1,765	-86.667%
2025-08-06	5.4000	5.4000	5.2300	5.2300	-3.148%	4	1,765	-86.998%
2025-07-31	5.1500	5.4200	5.1500	5.4000	+1.887%	43	1,765	-87.407%
2025-07-30	5.2500	5.3000	5.2500	5.3000	0.000%	2	1,782	-87.170%
2025-07-29	5.2000	5.3000	5.2000	5.3000	+2.913%	3	1,780	-87.170%
2025-07-28	5.2000	5.2000	5.1500	5.1500	-8.036%	6	1,778	-86.796%
2025-07-24	5.6000	5.6000	5.6000	5.6000	+4.673%	1	1,779	-87.857%
2025-07-23	5.3500	5.3500	5.3500	5.3500	-3.604%	1	1,780	-87.290%
2025-07-22	5.5500	5.5500	5.5500	5.5500	-2.116%	2	1,780	-87.748%
2025-07-18	5.6700	5.6700	5.6700	5.6700	-1.563%	3	1,782	-88.007%
2025-07-17	5.7600	5.7600	5.7600	5.7600	-12.061%	2	1,782	-88.194%
2025-07-09	6.5500	6.5500	6.5500	6.5500	-9.655%	2	1,780	-89.618%
2025-07-07	7.6500	7.6500	7.2500	7.2500	+6.305%	4	1,780	-90.621%
2025-06-30	6.8900	6.8900	6.8200	6.8200	-1.871%	2	1,781	-90.029%
2025-06-27	7.0000	7.0000	6.9500	6.9500	-2.113%	3	1,781	-90.216%
2025-06-26	7.3000	7.3000	7.0800	7.1000	-13.415%	15	1,782	-90.423%
2025-06-20	8.0400	8.2000	8.0400	8.2000	+1.235%	40	1,794	-91.707%
2025-06-16	8.1000	8.1000	8.1000	8.1000	-2.174%	1	1,784	-91.605%
2025-06-13	8.7500	8.7500	8.2000	8.2800	-3.721%	8	1,784	-91.787%
2025-06-12	8.6000	8.6000	8.6000	8.6000	+0.703%	2	1,786	-92.093%
2025-06-11	8.4300	8.5800	8.4300	8.5400	+0.471%	11	1,786	-92.037%
2025-06-10	8.7300	8.7300	8.5000	8.5000	-9.091%	5	1,787	-92.000%
2025-06-09	9.6600	9.7000	9.3500	9.3500	-6.500%	9	1,787	-92.727%
2025-06-06	10.0500	10.2400	9.6100	10.0000	-10.714%	112	1,793	-93.200%
2025-06-05	9.4000	12.4000	9.4000	11.2000	+40.000%	85	1,830	-93.929%
2025-05-22	8.0000	8.0000	8.0000	8.0000	-2.558%	6	1,805	-91.500%
2025-05-19	8.2100	8.2100	8.2100	8.2100	+2.753%	1	1,805	-91.717%
2025-05-16	7.9900	7.9900	7.9900	7.9900	-1.963%	2	1,806	-91.489%
2025-05-15	8.1500	8.1500	8.1500	8.1500	+0.123%	17	1,805	-91.656%
2025-05-14	8.1400	8.1400	8.1400	8.1400	-1.928%	1	1,788	-91.646%
2025-05-13	8.5600	8.6000	8.2800	8.3000	-10.173%	12	1,789	-91.807%
2025-05-12	9.4100	9.4100	9.2400	9.2400	-10.638%	3	1,790	-92.641%
2025-05-09	10.3500	10.4100	10.3400	10.3400	-10.165%	14	1,790	-93.424%
2025-05-01	11.5100	11.5100	11.5100	11.5100	-9.370%	1	1,786	-94.092%
2025-04-30	12.6500	12.7500	12.6500	12.7000	+7.627%	3	1,785	-94.646%
2025-04-25	12.7300	12.7300	11.8000	11.8000	-15.412%	28	1,786	-94.237%
2025-04-23	14.1700	14.1700	13.8000	13.9500	-13.084%	27	1,786	-95.125%
2025-04-17	16.0300	16.0500	16.0300	16.0500	+6.645%	14	1,761	-95.763%
2025-04-15	15.2500	15.3000	15.0500	15.0500	-7.385%	3	1,761	-95.482%
2025-04-14	15.4500	16.7000	15.4500	16.2500	-3.846%	3	1,760	-95.815%
2025-04-11	16.9000	16.9000	16.9000	16.9000	+9.598%	20	1,760	-95.976%
2025-04-09	15.4200	15.4200	15.4200	15.4200	-15.646%	10	1,754	-95.590%
2025-04-04	15.7000	19.0000	15.7000	18.2800	+23.932%	58	1,754	-96.280%
2025-04-03	14.8500	14.8500	14.7500	14.7500	-1.338%	21	1,760	-95.390%
2025-04-01	14.9500	14.9500	14.9500	14.9500	-4.167%	12	1,781	-95.452%
2025-03-31	16.7500	16.7500	15.4500	15.6000	+2.632%	12	1,780	-95.641%
2025-03-28	15.2000	15.2000	15.2000	15.2000	+15.152%	2	1,771	-95.526%
2025-03-26	13.2000	13.2000	13.2000	13.2000	0.000%	10	1,771	-94.848%
2025-03-25	13.3500	13.3500	13.2000	13.2000	-3.438%	11	1,771	-94.848%
2025-03-24	13.7500	13.7500	13.6700	13.6700	-18.728%	51	1,770	-95.026%
2025-03-20	16.8200	16.8200	16.8200	16.8200	-0.178%	1	1,745	-95.957%
2025-03-17	16.8500	16.8500	16.8500	16.8500	-11.316%	50	1,744	-95.964%
2025-03-11	19.0000	19.0000	19.0000	19.0000	+2.151%	1	1,694	-96.421%
2025-03-10	15.9000	18.6000	15.9000	18.6000	+30.070%	2	1,694	-96.344%
2025-03-07	14.3000	14.3000	14.3000	14.3000	+10.254%	2	1,694	-95.245%
2025-03-06	12.9700	12.9700	12.9700	12.9700	-3.353%	1	1,693	-94.757%
2025-03-04	13.4200	13.4200	13.4200	13.4200	+30.927%	5	1,693	-94.933%
2025-03-03	10.2500	10.2500	10.2500	10.2500	-2.288%	3	1,688	-93.366%
2025-02-28	10.4900	10.4900	10.4900	10.4900	+21.977%	2	1,685	-93.518%
2025-02-26	8.6000	8.6000	8.6000	8.6000	-6.522%	3	1,686	-92.093%
2025-02-25	8.0000	9.2000	8.0000	9.2000	+31.429%	21	1,694	-92.609%
2025-02-21	6.7500	7.0000	6.7500	7.0000	+7.692%	12	1,694	-90.286%
2025-02-20	6.6500	6.6500	6.5000	6.5000	-0.763%	5	1,693	-89.538%
2025-02-19	6.5500	6.5500	6.5500	6.5500	-3.676%	1	1,693	-89.618%
2025-02-18	6.8000	6.8000	6.8000	6.8000	-3.546%	2	1,694	-90.000%
2025-02-14	7.1000	7.1000	7.0500	7.0500	-1.399%	8	1,694	-90.355%
2025-02-13	7.3000	7.3000	7.1500	7.1500	-1.379%	3	1,694	-90.490%
2025-02-12	7.5000	7.6500	7.2000	7.2500	-6.452%	109	1,694	-90.621%
2025-02-11	6.8500	7.8000	6.8500	7.7500	+24.799%	85	1,722	-91.226%
2025-02-07	6.2000	6.2100	6.2000	6.2100	-4.462%	8	1,727	-89.050%
2025-02-06	6.5000	6.5000	6.5000	6.5000	+6.732%	1	1,730	-89.538%
2025-02-05	6.0900	6.0900	6.0900	6.0900	-3.333%	15	1,730	-88.834%
2025-02-03	6.2000	6.3000	6.2000	6.3000	+11.504%	7	1,730	-89.206%
2025-01-31	5.6500	5.6500	5.6500	5.6500	+4.630%	2	1,735	-87.965%
2025-01-30	5.4000	5.4000	5.4000	5.4000	-10.744%	1	1,735	-87.407%
2025-01-27	6.1500	6.1500	6.0500	6.0500	+1.681%	57	1,735	-88.760%
2025-01-23	6.0500	6.0500	5.9500	5.9500	-1.653%	3	1,735	-88.571%
2025-01-22	6.0000	6.0500	6.0000	6.0500	-3.968%	5	1,734	-88.760%
2025-01-21	6.3000	6.3000	6.3000	6.3000	-0.787%	2	1,729	-89.206%
2025-01-17	6.3500	6.3500	6.3000	6.3500	-5.224%	6	1,729	-89.291%
2025-01-16	6.7000	6.7000	6.7000	6.7000	+3.077%	1	1,729	-89.851%
2025-01-15	6.5500	6.5500	6.5000	6.5000	-8.836%	3	1,729	-89.538%
2025-01-13	7.0000	7.1300	7.0000	7.1300	-1.655%	2	1,728	-90.463%
2025-01-07	7.2500	7.2500	7.2500	7.2500	+0.694%	1	1,728	-90.621%
2025-01-03	7.2900	7.2900	7.2000	7.2000	-10.000%	4	1,728	-90.556%
2025-01-02	8.0000	8.0000	8.0000	8.0000	+6.667%	1	1,727	-91.500%
2024-12-27	7.5000	7.5000	7.5000	7.5000	+5.783%	2	1,727	-90.933%
2024-12-26	7.0800	7.0900	7.0800	7.0900	-2.877%	4	1,727	-90.409%
2024-12-18	7.3000	7.3000	7.3000	7.3000	+4.286%	1	1,724	-90.685%
2024-12-17	7.2500	7.5000	7.0000	7.0000	-7.285%	5	1,724	-90.286%
2024-12-16	7.5500	7.5500	7.5500	7.5500	-0.658%	2	1,723	-90.993%
2024-12-13	7.5000	7.6000	7.5000	7.6000	+3.683%	6	1,723	-91.053%
2024-12-12	7.5500	7.7000	7.3300	7.3300	-4.805%	6	1,720	-90.723%
2024-12-11	7.7000	7.7000	7.7000	7.7000	-2.532%	2	1,719	-91.169%
2024-12-09	7.5500	7.9500	7.5500	7.9000	+1.935%	6	1,718	-91.392%
2024-12-06	7.9500	7.9500	7.7500	7.7500	-1.899%	12	1,717	-91.226%
2024-12-05	7.9000	7.9500	7.9000	7.9000	-0.126%	4	1,716	-91.392%
2024-12-03	7.9000	7.9800	7.9000	7.9100	+1.802%	22	1,715	-91.403%
2024-12-02	7.8500	7.8500	7.7700	7.7700	-6.946%	5	1,703	-91.248%
2024-11-25	8.3500	8.3500	8.3500	8.3500	-1.649%	1	1,698	-91.856%
2024-11-22	8.5000	8.5200	8.4900	8.4900	-6.084%	20	1,698	-91.991%
2024-11-15	9.0400	9.0400	9.0400	9.0400	+11.881%	40	1,693	-92.478%
2024-11-13	8.0800	8.0800	8.0800	8.0800	-3.810%	1	1,675	-91.584%
2024-11-12	8.4000	8.4000	8.4000	8.4000	+5.263%	1	1,676	-91.905%
2024-11-11	7.9000	7.9800	7.9000	7.9800	-6.448%	3	1,677	-91.479%
2024-11-08	8.3500	8.5300	8.3500	8.5300	-5.850%	8	1,676	-92.028%
2024-11-07	9.3000	9.3000	9.0600	9.0600	-9.400%	9	1,679	-92.494%
2024-11-06	10.0500	10.2300	9.8700	10.0000	-14.966%	45	1,678	-93.200%
2024-11-05	12.0000	12.0000	11.6900	11.7600	-7.036%	158	1,670	-94.218%
2024-11-04	12.9500	12.9500	12.6500	12.6500	+1.525%	6	1,618	-94.625%
2024-11-01	12.2500	12.4600	12.2500	12.4600	+2.131%	4	1,619	-94.543%
2024-10-31	12.1700	12.2000	12.1700	12.2000	+3.918%	3	1,620	-94.426%
2024-10-29	11.6500	11.7500	11.5500	11.7400	+2.176%	65	1,620	-94.208%
2024-10-28	11.3200	11.4900	11.1000	11.4900	-0.948%	7	1,646	-94.082%
2024-10-25	11.5000	11.6000	11.5000	11.6000	+0.870%	86	1,643	-94.138%
2024-10-24	11.7500	12.3000	11.5000	11.5000	-22.559%	156	1,653	-94.087%
2024-10-23	14.4000	15.0000	14.4000	14.8500	+3.125%	77	1,749	-95.421%
2024-10-22	14.5000	14.5000	14.4000	14.4000	-0.346%	2	1,715	-95.278%
2024-10-21	14.8700	14.8700	14.2500	14.4500	+0.347%	70	1,716	-95.294%
2024-10-18	14.4000	14.4000	14.4000	14.4000	0.000%	194	1,651	-95.278%
2024-10-17	14.6400	14.6500	14.3000	14.4000	-1.774%	22	1,583	-95.278%
2024-10-16	15.0000	15.0000	14.6600	14.6600	-2.656%	6	1,574	-95.362%
2024-10-15	14.5800	15.0600	14.5800	15.0600	+1.006%	16	1,573	-95.485%
2024-10-14	15.4500	15.4500	14.9100	14.9100	-0.600%	22	1,575	-95.439%
2024-10-11	16.0000	16.0000	14.9500	15.0000	+7.759%	108	1,563	-95.467%
2024-10-10	13.9200	13.9200	13.9200	13.9200	-0.713%	1	1,550	-95.115%
2024-10-02	14.0200	14.0200	14.0200	14.0200	+5.019%	2	1,549	-95.150%
2024-10-01	14.3000	14.3000	13.3500	13.3500	-0.224%	23	1,549	-94.906%
2024-09-30	13.3800	13.3800	13.3800	13.3800	-3.043%	4	1,549	-94.918%
2024-09-27	13.8500	13.8500	13.5700	13.8000	-0.719%	50	1,553	-95.072%
2024-09-26	13.9000	13.9000	13.9000	13.9000	0.000%	1	1,561	-95.108%
2024-09-24	13.9100	13.9100	13.9000	13.9000	-2.797%	5	1,561	-95.108%
2024-09-23	14.3500	14.3500	14.3000	14.3000	-5.611%	16	1,561	-95.245%
2024-09-19	15.2000	15.2000	15.1500	15.1500	-7.339%	6	1,560	-95.512%
2024-09-18	16.4500	16.4500	16.0300	16.3500	-0.909%	19	1,563	-95.841%
2024-09-17	16.4500	16.5000	15.9500	16.5000	-2.077%	15	1,554	-95.879%
2024-09-16	17.4000	17.4000	16.8500	16.8500	-2.035%	12	1,551	-95.964%
2024-09-13	16.9400	17.2000	16.9400	17.2000	+0.821%	30	1,542	-96.047%
2024-09-12	17.0600	17.0600	17.0600	17.0600	-2.514%	10	1,527	-96.014%
2024-09-10	17.5000	17.5000	17.5000	17.5000	-4.372%	1	1,527	-96.114%
2024-09-09	18.2500	18.3500	18.0500	18.3000	-3.937%	12	1,527	-96.284%
2024-09-06	18.1600	19.0500	18.1600	19.0500	+14.004%	40	1,527	-96.430%
2024-09-05	16.4500	16.7100	16.4500	16.7100	-1.124%	17	1,515	-95.931%
2024-08-23	16.9000	16.9000	16.9000	16.9000	-1.458%	2	1,514	-95.976%
2024-08-21	17.1500	17.1500	17.1500	17.1500	-2.501%	1	1,514	-96.035%
2024-08-19	17.9500	17.9500	17.5900	17.5900	-2.278%	17	1,513	-96.134%
2024-08-16	18.0000	18.0000	18.0000	18.0000	-7.216%	2	1,512	-96.222%
2024-08-14	19.4000	19.4000	19.4000	19.4000	+6.535%	1	1,511	-96.495%
2024-08-13	18.7800	18.7800	18.2000	18.2100	-5.648%	24	1,510	-96.266%
2024-08-12	19.6500	19.6500	19.3000	19.3000	-1.026%	7	1,518	-96.477%
2024-08-09	20.2000	20.2000	19.5000	19.5000	-2.985%	22	1,517	-96.513%
2024-08-08	20.3600	20.3900	20.1000	20.1000	-0.985%	7	1,514	-96.617%
2024-08-07	19.9500	20.4000	19.9500	20.3000	-4.471%	54	1,510	-96.650%
2024-08-06	20.8500	21.2500	20.8500	21.2500	+0.047%	29	1,517	-96.800%
2024-08-05	25.0800	27.0000	21.1500	21.2400	+11.672%	53	1,512	-96.798%
2024-08-02	18.9000	19.7000	18.9000	19.0200	+18.875%	46	1,493	-96.425%
2024-08-01	15.7500	16.0000	15.7500	16.0000	+6.667%	6	1,488	-95.750%
2024-07-31	15.2000	15.2000	15.0000	15.0000	-5.956%	11	1,482	-95.467%
2024-07-30	16.0000	16.2500	15.9500	15.9500	+6.760%	13	1,485	-95.737%
2024-07-29	15.0700	15.0700	14.8000	14.9400	-6.625%	13	1,482	-95.448%
2024-07-25	16.0000	16.0000	16.0000	16.0000	0.000%	1	1,474	-95.750%
2024-07-24	15.9500	16.0000	15.7500	16.0000	+14.041%	712	1,474	-95.750%
2024-07-23	14.0300	14.0300	14.0300	14.0300	+0.214%	1	937	-95.153%
2024-07-22	13.9600	14.0000	13.9600	14.0000	-3.780%	6	938	-95.143%
2024-07-19	14.4000	14.5500	14.4000	14.5500	+3.706%	4	938	-95.326%
2024-07-18	13.9500	14.0300	13.9500	14.0300	-5.203%	2	937	-95.153%
2024-07-17	14.5500	14.8000	14.5000	14.8000	+3.860%	4	936	-95.405%
2024-07-16	14.2500	14.2500	14.2500	14.2500	+0.352%	1	936	-95.228%
2024-07-15	14.2000	14.2000	14.2000	14.2000	-5.648%	2	937	-95.211%
2024-07-12	15.0500	15.0500	15.0500	15.0500	-2.903%	4	937	-95.482%
2024-07-11	14.6500	15.5000	14.6500	15.5000	+11.511%	5	937	-95.613%
2024-07-10	13.8800	13.9000	13.8800	13.9000	-0.714%	3	937	-95.108%
2024-07-09	14.5000	14.5000	14.0000	14.0000	-3.780%	9	937	-95.143%
2024-07-08	14.2500	14.9000	14.2200	14.5500	-2.020%	20	942	-95.326%
2024-07-05	14.9000	15.0000	14.5500	14.8500	-1.000%	188	932	-95.421%
2024-07-03	15.2900	15.3600	14.9000	15.0000	-2.534%	74	936	-95.467%
2024-07-02	16.4300	16.4300	15.3900	15.3900	-10.262%	21	936	-95.582%
2024-07-01	17.6500	17.6500	17.0500	17.1500	-8.874%	23	931	-96.035%
2024-06-28	18.2500	18.8200	18.2500	18.8200	-0.686%	12	934	-96.387%
2024-06-27	19.0000	19.0000	18.9500	18.9500	-0.525%	3	933	-96.412%
2024-06-26	19.0500	19.0500	19.0500	19.0500	-3.788%	1	931	-96.430%
2024-06-25	19.9300	19.9300	19.8000	19.8000	-3.415%	3	931	-96.566%
2024-06-24	19.8500	20.5000	19.8500	20.5000	-1.442%	61	930	-96.683%
2024-06-20	20.6000	20.8000	20.6000	20.8000	+0.971%	3	931	-96.731%
2024-06-18	20.5000	20.6000	20.5000	20.6000	+4.040%	6	936	-96.699%
2024-06-17	20.5000	20.5000	19.7000	19.8000	-0.752%	15	936	-96.566%
2024-06-13	20.0000	20.0000	19.9500	19.9500	-3.390%	12	936	-96.591%
2024-06-12	21.6000	21.6000	20.6500	20.6500	-1.149%	6	936	-96.707%
2024-06-07	20.8900	20.8900	20.8900	20.8900	-3.733%	8	935	-96.745%
2024-06-04	21.5500	21.7000	21.5500	21.7000	+1.878%	16	939	-96.866%
2024-06-03	21.3000	21.3000	21.3000	21.3000	-1.843%	1	923	-96.808%
2024-05-31	21.6000	21.7000	21.6000	21.7000	+4.831%	34	922	-96.866%
2024-05-30	21.1500	21.1500	20.7000	20.7000	-2.358%	3	905	-96.715%
2024-05-29	21.5000	21.5000	21.2000	21.2000	-5.778%	2	903	-96.792%
2024-05-23	22.5000	22.5000	22.5000	22.5000	+3.926%	21	888	-96.978%
2024-05-22	21.6500	21.6500	21.6500	21.6500	+3.341%	5	888	-96.859%
2024-05-21	21.6700	21.6700	20.9500	20.9500	-7.178%	8	893	-96.754%
2024-05-20	21.1000	22.5700	21.1000	22.5700	+1.988%	7	894	-96.987%
2024-05-17	22.9500	22.9500	22.0700	22.1300	-2.166%	384	894	-96.927%
2024-05-16	22.8000	23.2800	22.4700	22.6200	-0.484%	232	1,084	-96.994%
2024-05-15	22.5500	22.8300	22.4000	22.7300	+1.473%	460	968	-97.008%
2024-05-14	22.4000	22.4000	22.4000	22.4000	-0.753%	5	1,033	-96.964%
2024-05-13	22.5700	22.5700	22.5700	22.5700	-3.712%	1	1,028	-96.987%
2024-05-10	23.4000	23.4400	23.4000	23.4400	+1.692%	4	1,028	-97.099%
2024-05-09	23.0000	23.2000	22.7000	23.0500	+0.875%	196	1,027	-97.050%
2024-05-08	22.7500	22.8500	22.7000	22.8500	+4.100%	7	871	-97.024%
2024-05-06	21.7500	21.9900	21.7500	21.9500	-2.876%	400	865	-96.902%
2024-05-02	22.8700	22.8700	22.3100	22.6000	+1.119%	279	765	-96.991%
2024-05-01	22.3500	22.3500	22.3500	22.3500	+1.591%	1	488	-96.957%
2024-04-30	21.7200	22.3000	21.7200	22.0000	+1.056%	23	488	-96.909%
2024-04-29	21.9800	22.3900	21.5000	21.7700	-9.855%	410	478	-96.876%
2024-04-26	24.1500	24.1500	24.1500	24.1500	-0.412%	40	189	-97.184%
2024-04-25	24.8500	25.2300	24.2500	24.2500	-4.565%	18	189	-97.196%
2024-04-24	24.5000	25.5500	24.5000	25.4100	-10.842%	11	188	-97.324%
2024-04-23	28.8400	28.8400	28.5000	28.5000	-2.564%	36	188	-97.614%
2024-04-22	29.6700	30.1100	29.2500	29.2500	+4.464%	17	202	-97.675%
2024-04-19	28.0000	29.0500	27.7800	28.0000	+0.358%	91	185	-97.571%
2024-04-18	27.7700	27.9000	27.0900	27.9000	+10.277%	23	184	-97.563%
2024-04-17	26.3000	26.3000	25.3000	25.3000	-2.879%	11	164	-97.312%
2024-04-16	26.2100	26.5200	25.9500	26.0500	+0.231%	33	164	-97.390%
2024-04-15	24.4400	25.9900	24.4400	25.9900	+11.306%	8	157	-97.384%
2024-04-11	22.9000	23.3500	22.9000	23.3500	-7.194%	3	153	-97.088%
2024-04-05	24.1200	25.7000	24.1200	25.1600	+9.391%	96	152	-97.297%
2024-04-04	23.9700	23.9700	23.0000	23.0000	-3.967%	28	125	-97.043%
2024-04-03	25.0000	25.3000	23.9500	23.9500	-3.427%	29	147	-97.161%
2024-04-02	24.5500	24.8500	24.5500	24.8000	+7.826%	88	118	-97.258%
2024-03-28	23.0500	23.0500	22.7500	23.0000	+4.308%	60	31	-97.043%
2024-03-26	22.1900	22.1900	21.3400	22.0500	-6.647%	82	0	-96.916%
2024-03-25	23.6200	23.6200	23.6200	23.6200	0.000%	40	0	-97.121%