Dark

TSLA20261218P130
TSLA Dec 18 2026 130.00 Put (TSLA261218P00130000)
option OPRA

EOD

Jul 29, 2026

0.9500+3.261%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.9500	0.9500	0.9500	0.9500	+3.261%	1	5,352	0.000%
2026-07-27	0.9300	0.9300	0.9100	0.9200	+3.371%	22	5,351	+3.261%
2026-07-24	0.8700	0.8900	0.8700	0.8900	+21.918%	10	5,372	+6.742%
2026-07-23	0.7400	0.7400	0.7300	0.7300	+10.606%	22	5,362	+30.137%
2026-07-20	0.6600	0.6600	0.6600	0.6600	+13.793%	3	5,349	+43.939%
2026-07-15	0.6000	0.6100	0.5700	0.5800	-17.143%	32	5,349	+63.793%
2026-07-13	0.7000	0.7000	0.7000	0.7000	+4.478%	20	5,363	+35.714%
2026-07-10	0.6200	0.6800	0.6200	0.6700	+4.688%	22	5,363	+41.791%
2026-07-09	0.6500	0.6700	0.6400	0.6400	-9.859%	227	5,362	+48.438%
2026-07-06	0.7100	0.7100	0.7100	0.7100	-8.974%	1	5,262	+33.803%
2026-07-02	0.7800	0.7800	0.7800	0.7800	+6.849%	1	5,263	+21.795%
2026-07-01	0.7300	0.7300	0.7300	0.7300	-2.667%	1	5,263	+30.137%
2026-06-30	0.7600	0.7600	0.7500	0.7500	-3.846%	5	5,263	+26.667%
2026-06-29	0.7700	0.7800	0.7600	0.7800	-11.364%	66	5,263	+21.795%
2026-06-26	0.8700	0.8800	0.8700	0.8800	-5.376%	5	5,269	+7.955%
2026-06-25	0.9500	0.9500	0.9300	0.9300	+3.333%	22	5,271	+2.151%
2026-06-24	0.8800	0.9000	0.8800	0.9000	+2.273%	2	5,270	+5.556%
2026-06-23	0.8400	0.8800	0.8400	0.8800	+10.000%	3	5,272	+7.955%
2026-06-22	0.7500	0.8100	0.7500	0.8000	-6.977%	14	5,271	+18.750%
2026-06-18	0.8600	0.8600	0.8600	0.8600	-2.273%	1	5,275	+10.465%
2026-06-17	0.8600	0.8800	0.8300	0.8800	+3.529%	30	5,275	+7.955%
2026-06-16	0.8500	0.8600	0.8100	0.8500	-4.494%	110	5,275	+11.765%
2026-06-15	0.8900	0.8900	0.8900	0.8900	-19.820%	2	5,179	+6.742%
2026-06-12	1.1600	1.2000	1.1100	1.1100	-3.478%	42	5,179	-14.414%
2026-06-11	1.2100	1.2700	1.1300	1.1500	-8.730%	594	5,179	-17.391%
2026-06-10	1.2100	1.2800	1.2000	1.2600	+5.000%	268	5,168	-24.603%
2026-06-09	1.0600	1.2600	1.0600	1.2000	+8.108%	256	5,169	-20.833%
2026-06-08	1.1700	1.1700	1.1100	1.1100	+1.835%	16	5,170	-14.414%
2026-06-05	1.0900	1.0900	1.0900	1.0900	+2.830%	1	5,169	-12.844%
2026-06-04	1.0400	1.0600	1.0400	1.0600	+0.952%	2	5,170	-10.377%
2026-06-02	1.0000	1.0500	1.0000	1.0500	+1.942%	3	5,170	-9.524%
2026-06-01	1.0300	1.0400	1.0300	1.0300	-1.905%	65	5,170	-7.767%
2026-05-29	1.0600	1.0600	1.0500	1.0500	-7.895%	170	5,170	-9.524%
2026-05-27	1.1400	1.1400	1.1400	1.1400	-7.317%	20	5,070	-16.667%
2026-05-21	1.2300	1.2500	1.2300	1.2300	+0.820%	10	5,070	-22.764%
2026-05-19	1.2200	1.2200	1.2200	1.2200	+9.910%	10	5,070	-22.131%
2026-05-14	1.1300	1.1300	1.1100	1.1100	-2.632%	2	5,072	-14.414%
2026-05-13	1.1400	1.1400	1.1400	1.1400	-3.390%	1	5,073	-16.667%
2026-05-12	1.1800	1.1800	1.1800	1.1800	0.000%	1	5,073	-19.492%
2026-05-11	1.3100	1.3100	1.1800	1.1800	-5.600%	2	5,073	-19.492%
2026-05-05	1.2500	1.2500	1.2500	1.2500	0.000%	50	5,073	-24.000%
2026-05-04	1.2500	1.2500	1.2500	1.2500	-3.846%	74	5,063	-24.000%
2026-04-30	1.3100	1.3100	1.3000	1.3000	-5.797%	4	5,012	-26.923%
2026-04-29	1.3800	1.3800	1.3800	1.3800	-5.479%	1	5,009	-31.159%
2026-04-23	1.4500	1.4600	1.4500	1.4600	-3.947%	101	5,008	-34.932%
2026-04-21	1.5200	1.5200	1.5200	1.5200	0.000%	1	4,907	-37.500%
2026-04-20	1.4600	1.5200	1.4600	1.5200	+2.013%	3	4,907	-37.500%
2026-04-17	1.6200	1.6400	1.4800	1.4900	-12.353%	103	4,906	-36.242%
2026-04-16	1.7000	1.7000	1.7000	1.7000	-1.734%	1	4,806	-44.118%
2026-04-15	1.7300	1.7300	1.7300	1.7300	-6.486%	11	4,805	-45.087%
2026-04-14	1.8800	1.8800	1.8500	1.8500	-7.035%	101	4,794	-48.649%
2026-04-13	2.0500	2.0500	1.9900	1.9900	-11.556%	101	4,744	-52.261%
2026-04-01	2.2500	2.2500	2.2500	2.2500	-3.846%	3	4,688	-57.778%
2026-03-31	2.3400	2.3400	2.3400	2.3400	-13.333%	3	4,688	-59.402%
2026-03-27	2.7000	2.7000	2.7000	2.7000	+6.299%	2	4,688	-64.815%
2026-03-26	2.5400	2.5400	2.5400	2.5400	+11.404%	1	4,689	-62.598%
2026-03-24	2.2900	2.2900	2.2800	2.2800	-0.437%	10	4,688	-58.333%
2026-03-23	2.2900	2.2900	2.2900	2.2900	+9.048%	1	4,688	-58.515%
2026-03-18	2.1000	2.1000	2.1000	2.1000	-8.696%	1	4,687	-54.762%
2026-03-16	2.3000	2.3000	2.3000	2.3000	+2.679%	1	4,687	-58.696%
2026-03-05	2.2400	2.2400	2.2400	2.2400	-2.609%	1	4,689	-57.589%
2026-02-23	2.3200	2.3200	2.2900	2.3000	-6.122%	17	4,689	-58.696%
2026-02-18	2.4400	2.4500	2.4400	2.4500	+2.083%	51	4,688	-61.224%
2026-02-11	2.3800	2.4000	2.3800	2.4000	0.000%	2	4,649	-60.417%
2026-02-09	2.4000	2.4000	2.4000	2.4000	-4.000%	1	4,650	-60.417%
2026-02-06	2.5100	2.5100	2.5000	2.5000	+7.759%	8	4,649	-62.000%
2026-01-30	2.3200	2.3200	2.3200	2.3200	-0.855%	1	4,657	-59.052%
2026-01-29	2.3400	2.3400	2.3400	2.3400	+2.632%	1	4,656	-59.402%
2026-01-28	2.2800	2.2800	2.2800	2.2800	+1.786%	7	4,655	-58.333%
2026-01-27	2.2800	2.2800	2.2400	2.2400	-2.183%	3	4,655	-57.589%
2026-01-26	2.3000	2.3000	2.2900	2.2900	+0.881%	3	4,654	-58.515%
2026-01-23	3.1200	3.1200	2.2500	2.2700	-0.873%	3	4,654	-58.150%
2026-01-22	2.2900	2.2900	2.2900	2.2900	+1.778%	25	4,655	-58.515%
2026-01-21	2.2500	2.2500	2.2500	2.2500	-7.407%	81	4,680	-57.778%
2026-01-20	2.4300	2.4300	2.4300	2.4300	+8.000%	4	4,599	-60.905%
2026-01-16	2.3300	2.3300	2.2500	2.2500	-8.163%	44	4,559	-57.778%
2026-01-15	2.4500	2.4600	2.4500	2.4500	-2.390%	102	4,559	-61.224%
2026-01-13	2.4600	2.5100	2.4600	2.5100	-1.181%	4	4,529	-62.151%
2026-01-12	2.5900	2.5900	2.5400	2.5400	-3.422%	17	4,528	-62.598%
2026-01-09	2.6500	2.6500	2.6300	2.6300	-7.394%	101	4,544	-63.878%
2026-01-08	2.8400	2.8400	2.8400	2.8400	-0.351%	1	4,515	-66.549%
2026-01-07	2.8500	2.8500	2.8500	2.8500	-10.938%	100	4,514	-66.667%
2026-01-06	3.2000	3.2000	3.2000	3.2000	+7.023%	1	4,424	-70.313%
2026-01-05	2.9900	2.9900	2.9900	2.9900	-1.967%	35	4,424	-68.227%
2026-01-02	2.9900	3.0500	2.9900	3.0500	+0.660%	4	4,424	-68.852%
2025-12-29	3.0200	3.0300	3.0000	3.0300	+1.000%	46	4,424	-68.647%
2025-12-24	3.0200	3.0400	3.0000	3.0000	-1.639%	4	4,389	-68.333%
2025-12-23	3.0500	3.0500	3.0500	3.0500	-4.688%	100	4,389	-68.852%
2025-12-22	3.2100	3.2100	3.2000	3.2000	-7.246%	101	4,264	-70.313%
2025-12-16	3.4500	3.4500	3.4500	3.4500	0.000%	1	4,264	-72.464%
2025-12-15	3.4500	3.4500	3.4500	3.4500	-4.696%	100	4,264	-72.464%
2025-12-05	3.6200	3.6200	3.6200	3.6200	-1.897%	1	4,195	-73.757%
2025-12-03	3.6900	3.6900	3.6900	3.6900	-12.143%	1	4,195	-74.255%
2025-11-26	4.2000	4.2000	4.2000	4.2000	-3.448%	1	4,195	-77.381%
2025-11-25	4.3500	4.3500	4.3500	4.3500	-13.000%	1	4,195	-78.161%
2025-11-20	4.2000	5.0000	4.2000	5.0000	+3.093%	2	4,195	-81.000%
2025-11-14	4.5800	4.8500	4.5800	4.8500	+10.227%	2	4,194	-80.412%
2025-11-13	4.3800	4.4000	4.3800	4.4000	+8.642%	2	4,194	-78.409%
2025-11-12	4.0500	4.0500	4.0500	4.0500	-2.410%	2	4,194	-76.543%
2025-11-11	4.1500	4.1500	4.1500	4.1500	-3.935%	10	4,203	-77.108%
2025-11-04	4.3200	4.3200	4.3200	4.3200	+4.854%	2	4,203	-78.009%
2025-11-03	4.1200	4.1200	4.1200	4.1200	+2.233%	4	4,203	-76.942%
2025-10-31	3.9700	4.0500	3.9700	4.0300	+11.944%	10	4,203	-76.427%
2025-10-24	3.6600	3.6600	3.6000	3.6000	-1.370%	63	4,203	-73.611%
2025-10-23	3.8000	3.8000	3.6500	3.6500	-15.116%	97	4,141	-73.973%
2025-10-10	4.3000	4.3000	4.3000	4.3000	+12.861%	10	4,195	-77.907%
2025-10-01	3.8100	3.8100	3.8100	3.8100	-3.299%	11	4,185	-75.066%
2025-09-30	3.9500	3.9500	3.9400	3.9400	+6.199%	2	4,185	-75.888%
2025-09-17	3.9000	3.9000	3.7100	3.7100	-4.627%	3	4,183	-74.394%
2025-09-16	3.8900	3.8900	3.8900	3.8900	-1.519%	1	4,183	-75.578%
2025-09-15	4.0200	4.0200	3.9500	3.9500	-5.952%	1,102	5,182	-75.949%
2025-09-12	4.2700	4.2700	4.1000	4.2000	-7.692%	1,003	5,270	-77.381%
2025-09-11	4.6200	4.6200	4.5500	4.5500	-4.211%	102	5,269	-79.121%
2025-09-10	4.7400	4.7500	4.7000	4.7500	-2.062%	4	5,270	-80.000%
2025-09-09	4.8500	4.8500	4.8500	4.8500	+2.105%	1	5,273	-80.412%
2025-09-05	4.7500	4.7500	4.7500	4.7500	-12.037%	1	5,274	-80.000%
2025-09-03	5.4000	5.4000	5.4000	5.4000	-0.917%	2	5,273	-82.407%
2025-09-02	5.4500	5.4500	5.4500	5.4500	+3.810%	1	5,272	-82.569%
2025-08-26	5.3000	5.3000	5.2500	5.2500	-2.052%	2	5,271	-81.905%
2025-08-22	5.3600	5.3600	5.3600	5.3600	-0.741%	1	5,269	-82.276%
2025-08-19	5.4000	5.4000	5.4000	5.4000	0.000%	250	5,268	-82.407%
2025-08-18	5.4000	5.4000	5.4000	5.4000	0.000%	250	5,331	-82.407%
2025-08-15	5.3500	5.4000	5.3500	5.4000	-3.571%	2	5,344	-82.407%
2025-08-08	5.6000	5.6000	5.6000	5.6000	-3.448%	1	5,342	-83.036%
2025-08-07	5.8000	5.8000	5.8000	5.8000	-4.918%	1	5,341	-83.621%
2025-08-05	6.1000	6.1000	6.1000	6.1000	0.000%	2	5,342	-84.426%
2025-08-04	6.1000	6.1000	6.1000	6.1000	+4.274%	1	5,342	-84.426%
2025-07-29	5.7000	5.8500	5.7000	5.8500	+4.464%	3	5,342	-83.761%
2025-07-28	5.6500	5.6500	5.6000	5.6000	-5.085%	272	5,340	-83.036%
2025-07-25	5.9000	5.9000	5.9000	5.9000	-3.279%	153	5,448	-83.898%
2025-07-24	6.0000	6.1000	6.0000	6.1000	+1.667%	11	5,302	-84.426%
2025-07-23	6.0000	6.0000	6.0000	6.0000	-6.977%	150	5,302	-84.167%
2025-07-17	6.3500	6.4500	6.3500	6.4500	-1.527%	7	5,656	-85.271%
2025-07-16	6.5000	6.5500	6.5000	6.5500	-2.239%	3	5,658	-85.496%
2025-07-15	6.5600	6.7000	6.5600	6.7000	+1.208%	4	5,658	-85.821%
2025-07-14	6.6200	6.6200	6.6200	6.6200	-1.194%	1	5,661	-85.650%
2025-07-11	6.7000	6.7000	6.7000	6.7000	+1.515%	2	5,661	-85.821%
2025-07-10	6.6500	6.6500	6.6000	6.6000	-8.714%	137	5,661	-85.606%
2025-07-09	7.2800	7.2800	7.2300	7.2300	-10.741%	2	5,618	-86.860%
2025-07-07	8.1000	8.1000	8.1000	8.1000	+5.058%	1	5,618	-88.272%
2025-07-02	7.7100	7.7100	7.7100	7.7100	+2.800%	1	5,618	-87.678%
2025-06-30	7.5900	7.5900	7.5000	7.5000	-2.471%	2	5,618	-87.333%
2025-06-26	7.6900	7.6900	7.6900	7.6900	-5.644%	1	5,619	-87.646%
2025-06-25	8.0500	8.1500	8.0500	8.1500	+5.161%	7	5,618	-88.344%
2025-06-24	7.6400	7.7500	7.6400	7.7500	-1.650%	101	5,618	-87.742%
2025-06-23	7.9000	7.9100	7.8800	7.8800	-11.955%	3	5,579	-87.944%
2025-06-16	8.9500	8.9500	8.9500	8.9500	-3.556%	1	5,580	-89.385%
2025-06-13	8.9900	9.3000	8.9900	9.2800	+0.324%	12	5,580	-89.763%
2025-06-11	9.3700	9.3700	9.2500	9.2500	-1.386%	51	5,580	-89.730%
2025-06-10	9.4000	9.4000	9.3800	9.3800	-7.129%	4	5,580	-89.872%
2025-06-09	10.3500	10.3500	10.1000	10.1000	-4.537%	2	5,580	-90.594%
2025-06-06	11.0000	11.0000	10.4000	10.5800	-13.633%	6	5,581	-91.021%
2025-06-05	10.1900	12.2500	10.1900	12.2500	+36.872%	7	5,579	-92.245%
2025-06-04	8.9500	8.9500	8.9500	8.9500	+5.294%	2	5,580	-89.385%
2025-06-02	8.5000	8.5000	8.5000	8.5000	+2.410%	50	5,580	-88.824%
2025-05-28	8.3000	8.3000	8.3000	8.3000	-1.775%	1	5,580	-88.554%
2025-05-27	8.5400	8.5400	8.3700	8.4500	-7.143%	11	5,580	-88.757%
2025-05-23	9.1000	9.1000	9.1000	9.1000	+5.202%	2	5,580	-89.560%
2025-05-16	8.6500	8.6500	8.6500	8.6500	-1.705%	200	5,580	-89.017%
2025-05-15	9.0100	9.0500	8.8000	8.8000	-0.565%	410	5,570	-89.205%
2025-05-14	9.0500	9.0500	8.8500	8.8500	0.000%	101	5,602	-89.266%
2025-05-13	9.6500	9.6500	8.8500	8.8500	-9.694%	200	5,502	-89.266%
2025-05-12	10.3900	10.3900	9.8000	9.8000	-15.517%	313	5,402	-90.306%
2025-05-08	11.6000	11.6000	11.6000	11.6000	-8.300%	100	5,318	-91.810%
2025-05-07	12.6500	12.6500	12.6500	12.6500	+2.429%	1	5,218	-92.490%
2025-05-02	12.3500	12.3500	12.3500	12.3500	-4.115%	2	5,218	-92.308%
2025-05-01	12.8300	12.9500	12.8300	12.8800	+0.625%	11	5,218	-92.624%
2025-04-28	12.6500	12.9000	12.6500	12.8000	-0.775%	102	5,218	-92.578%
2025-04-25	13.7500	13.7500	12.9000	12.9000	-14.286%	532	5,207	-92.636%
2025-04-24	14.7600	15.0500	14.7000	15.0500	-1.441%	8	5,268	-93.688%
2025-04-23	15.8500	15.8500	15.1800	15.2700	-12.991%	157	5,266	-93.779%
2025-04-22	17.6000	17.6000	17.5500	17.5500	-8.879%	100	5,268	-94.587%
2025-04-21	19.2500	19.2600	19.2500	19.2600	+8.507%	250	5,168	-95.067%
2025-04-17	17.7500	17.7500	17.7500	17.7500	+7.903%	20	5,123	-94.648%
2025-04-15	16.4500	16.4500	16.4500	16.4500	-12.032%	20	5,123	-94.225%
2025-04-10	18.7000	18.7000	18.7000	18.7000	-13.785%	1	5,143	-94.920%
2025-04-09	21.7500	22.1000	21.6900	21.6900	+13.978%	24	5,143	-95.620%
2025-04-08	19.0300	19.0300	19.0300	19.0300	-15.045%	8	5,158	-95.008%
2025-04-07	23.8000	23.8000	22.4000	22.4000	+10.891%	31	5,158	-95.759%
2025-04-04	19.8000	20.2000	19.8000	20.2000	+28.173%	120	5,147	-95.297%
2025-04-03	16.3800	16.3800	15.7600	15.7600	+6.199%	53	5,147	-93.972%
2025-04-02	16.4500	16.4500	14.6500	14.8400	-6.076%	151	5,097	-93.598%
2025-04-01	15.7000	15.8500	15.6800	15.8000	-8.671%	154	5,093	-93.987%
2025-03-31	18.9000	18.9000	17.3000	17.3000	+6.135%	2	4,954	-94.509%
2025-03-28	16.3000	16.3000	16.3000	16.3000	+12.803%	2	4,953	-94.172%
2025-03-27	14.1300	14.4500	14.1300	14.4500	-5.924%	2	4,953	-93.426%
2025-03-26	15.2000	15.6200	14.9300	15.3600	+7.563%	411	4,953	-93.815%
2025-03-25	15.0000	15.0000	14.2800	14.2800	-4.161%	102	4,803	-93.347%
2025-03-24	14.9000	15.0000	14.7500	14.9000	-11.045%	112	4,773	-93.624%
2025-03-21	17.9300	17.9300	16.7500	16.7500	-11.141%	770	4,782	-94.328%
2025-03-20	18.4000	18.8500	18.4000	18.8500	-5.985%	101	4,551	-94.960%
2025-03-18	20.0500	20.0500	20.0500	20.0500	+8.967%	1	4,451	-95.262%
2025-03-17	18.4000	18.4000	18.4000	18.4000	-5.155%	5	4,450	-94.837%
2025-03-13	18.8000	19.4000	18.8000	19.4000	+3.467%	64	4,426	-95.103%
2025-03-12	18.7500	18.7500	18.7500	18.7500	-4.629%	1	4,426	-94.933%
2025-03-11	21.3400	21.3400	19.6600	19.6600	-6.158%	260	4,426	-95.168%
2025-03-10	16.9000	20.9500	16.9000	20.9500	+58.832%	10	4,295	-95.465%
2025-03-04	14.6000	14.6000	13.1900	13.1900	+4.683%	8	4,294	-92.798%
2025-03-03	12.0000	12.6000	12.0000	12.6000	+4.564%	6	4,291	-92.460%
2025-02-28	12.0500	12.0500	12.0500	12.0500	+3.611%	2	4,292	-92.116%
2025-02-27	10.9000	11.6300	10.9000	11.6300	+21.146%	11	4,292	-91.831%
2025-02-25	8.8000	9.6000	8.8000	9.6000	+24.675%	17	4,306	-90.104%
2025-02-24	7.7000	7.7000	7.7000	7.7000	+1.987%	1	4,306	-87.662%
2025-02-21	7.5000	7.6000	7.4500	7.5500	-0.658%	8	4,306	-87.417%
2025-02-14	7.5500	7.6000	7.5500	7.6000	-3.185%	46	4,306	-87.500%
2025-02-12	7.9000	8.0100	7.8500	7.8500	-7.647%	67	4,306	-87.898%
2025-02-11	8.0000	8.5000	8.0000	8.5000	+18.881%	2	4,341	-88.824%
2025-02-10	7.0000	7.1500	7.0000	7.1500	+4.380%	28	4,340	-86.713%
2025-02-06	7.0000	7.0000	6.8500	6.8500	+3.008%	2	4,318	-86.131%
2025-02-05	6.6500	6.6500	6.6500	6.6500	+3.101%	3	4,317	-85.714%
2025-02-04	6.4500	6.4500	6.4500	6.4500	-4.444%	1	4,317	-85.271%
2025-02-03	6.5600	7.0000	6.5600	6.7500	+12.876%	3	4,317	-85.926%
2025-01-31	5.8500	5.9800	5.8500	5.9800	-4.320%	6	4,318	-84.114%
2025-01-30	5.9000	6.2500	5.9000	6.2500	-4.580%	4	4,320	-84.800%
2025-01-29	6.6000	6.6000	6.5500	6.5500	-2.093%	2	4,322	-85.496%
2025-01-27	6.5400	6.7400	6.5400	6.6900	-4.429%	4	4,322	-85.800%
2025-01-21	7.0000	7.0000	6.9500	7.0000	+1.597%	3	4,321	-86.429%
2025-01-17	6.9000	6.9000	6.8900	6.8900	-2.821%	4	4,321	-86.212%
2025-01-15	7.2500	7.2500	7.0900	7.0900	-6.588%	7	4,321	-86.601%
2025-01-13	7.6900	7.6900	7.5900	7.5900	+0.530%	4	4,318	-87.484%
2025-01-08	7.6000	7.7000	7.5500	7.5500	-4.188%	102	4,214	-87.417%
2025-01-03	8.2000	8.2000	7.8800	7.8800	-5.174%	204	4,214	-87.944%
2025-01-02	8.3100	8.3100	8.3100	8.3100	+1.963%	1	4,114	-88.568%
2024-12-31	8.1500	8.1500	8.1500	8.1500	+8.812%	100	4,014	-88.344%
2024-12-26	7.4900	7.4900	7.4900	7.4900	-9.212%	100	4,014	-87.316%
2024-12-20	8.3500	8.3500	8.0500	8.2500	+5.096%	5	3,914	-88.485%
2024-12-18	7.8500	7.8500	7.8500	7.8500	+3.289%	1	3,915	-87.898%
2024-12-17	7.6000	7.6000	7.6000	7.6000	-5.000%	2	3,914	-87.500%
2024-12-16	8.0000	8.0000	8.0000	8.0000	-2.439%	1	3,914	-88.125%
2024-12-13	8.1000	8.2000	8.0500	8.2000	-3.073%	10	3,914	-88.415%
2024-12-11	8.5000	8.5000	8.2500	8.4600	-0.937%	5	3,911	-88.771%
2024-12-10	8.6000	8.6000	8.5400	8.5400	-0.698%	21	3,910	-88.876%
2024-12-06	8.7700	8.7700	8.6000	8.6000	+0.585%	12	3,900	-88.953%
2024-12-05	8.5500	8.6800	8.4500	8.5500	-2.286%	7	3,900	-88.889%
2024-12-03	8.8000	8.8000	8.7500	8.7500	-3.846%	2	3,899	-89.143%
2024-11-25	9.1000	9.1000	9.1000	9.1000	-5.797%	1	3,898	-89.560%
2024-11-20	9.2100	9.6600	9.2100	9.6600	+4.432%	752	4,648	-90.166%
2024-11-18	9.5500	9.5500	9.2500	9.2500	-2.116%	254	4,298	-89.730%
2024-11-14	9.1200	9.4500	9.1200	9.4500	+9.249%	501	5,100	-89.947%
2024-11-13	8.6700	8.7000	8.6500	8.6500	-2.260%	1,032	5,375	-89.017%
2024-11-12	8.6500	8.8500	8.6500	8.8500	+1.724%	760	5,820	-89.266%
2024-11-11	9.1500	9.1500	8.7000	8.7000	-3.010%	70	6,811	-89.080%
2024-11-08	9.5000	9.5000	8.9700	8.9700	-10.390%	8	6,826	-89.409%
2024-11-07	10.7000	10.7000	10.0100	10.0100	-7.315%	1,052	6,826	-90.509%
2024-11-06	10.8500	10.8500	10.7500	10.8000	-15.559%	13	6,072	-91.204%
2024-11-05	12.7900	12.7900	12.7900	12.7900	-4.195%	4	6,079	-92.572%
2024-10-31	13.3400	13.3700	13.3400	13.3500	+3.891%	6	6,079	-92.884%
2024-10-30	12.8500	12.8500	12.8500	12.8500	-1.154%	1	6,083	-92.607%
2024-10-29	12.9500	13.0000	12.9200	13.0000	+4.418%	1,013	7,083	-92.692%
2024-10-28	12.4400	12.4500	12.3100	12.4500	-1.891%	5	7,086	-92.369%
2024-10-25	12.4000	12.6900	12.4000	12.6900	-1.245%	44	7,082	-92.514%
2024-10-24	13.4000	13.4500	12.7000	12.8500	-20.679%	1,334	7,039	-92.607%
2024-10-23	16.1000	16.2000	16.1000	16.2000	+2.857%	60	5,866	-94.136%
2024-10-22	15.7500	15.7500	15.7500	15.7500	-1.563%	17	5,816	-93.968%
2024-10-21	16.1500	16.1500	15.9800	16.0000	+0.629%	362	5,799	-94.063%
2024-10-18	15.8000	15.9000	15.8000	15.9000	-0.625%	190	5,522	-94.025%
2024-10-17	16.2000	16.2000	16.0000	16.0000	-2.558%	14	5,497	-94.063%
2024-10-14	16.6500	16.6500	16.4000	16.4200	-0.785%	502	5,443	-94.214%
2024-10-11	16.7000	16.7000	16.5500	16.5500	+7.818%	6	4,983	-94.260%
2024-10-10	15.3500	15.3500	15.3500	15.3500	+3.020%	5	4,981	-93.811%
2024-10-09	14.9000	14.9000	14.9000	14.9000	-1.650%	1	4,976	-93.624%
2024-10-08	15.3000	15.3000	15.1500	15.1500	-2.635%	10	4,977	-93.729%
2024-10-07	15.3500	15.5600	15.3500	15.5600	+4.640%	2	4,986	-93.895%
2024-10-04	14.7300	15.0000	14.7000	14.8700	-5.886%	18	4,986	-93.611%
2024-10-03	15.7800	15.8000	15.7800	15.8000	-0.504%	2	4,992	-93.987%
2024-10-02	15.8800	15.8800	15.8800	15.8800	+5.515%	1	4,990	-94.018%
2024-10-01	15.9000	15.9000	15.0500	15.0500	+2.871%	65	4,991	-93.688%
2024-09-30	14.6300	14.6300	14.6300	14.6300	-1.349%	3	5,046	-93.506%
2024-09-27	14.8300	14.8300	14.8300	14.8300	-2.112%	10	5,049	-93.594%
2024-09-25	15.1500	15.1500	15.1500	15.1500	-0.980%	1	5,044	-93.729%
2024-09-24	15.4200	15.4400	15.3000	15.3000	-3.713%	15	5,043	-93.791%
2024-09-23	15.8800	15.8900	15.7900	15.8900	-2.813%	22	5,056	-94.021%
2024-09-20	16.8000	16.8000	16.3500	16.3500	-0.789%	34	5,078	-94.190%
2024-09-19	16.4800	16.4800	16.4800	16.4800	-7.103%	5	5,073	-94.235%
2024-09-18	17.7400	17.7400	17.7400	17.7400	-1.004%	5	5,078	-94.645%
2024-09-17	17.9200	17.9200	17.9200	17.9200	-5.684%	3	5,083	-94.699%
2024-09-16	19.0000	19.0000	19.0000	19.0000	+0.529%	1	5,080	-95.000%
2024-09-12	18.9000	18.9000	18.9000	18.9000	-5.025%	1	5,079	-94.974%
2024-09-09	19.9000	19.9000	19.9000	19.9000	-3.398%	6	5,079	-95.226%
2024-09-06	20.2000	20.6000	20.2000	20.6000	+13.687%	506	5,075	-95.388%
2024-09-05	18.5900	18.5900	18.1200	18.1200	-3.617%	4	4,826	-94.757%
2024-09-04	19.1200	19.1200	18.8000	18.8000	+1.402%	501	4,826	-94.947%
2024-09-03	18.4000	18.5400	18.4000	18.5400	-2.983%	254	4,283	-94.876%
2024-08-29	19.0500	19.3500	19.0500	19.1100	-6.324%	128	4,073	-95.029%
2024-08-28	19.5000	20.4000	19.5000	20.4000	+4.082%	2	3,949	-95.343%
2024-08-27	19.8000	19.8000	19.6000	19.6000	+0.771%	3	3,949	-95.153%
2024-08-26	19.6500	19.6500	19.4500	19.4500	+4.570%	7	3,946	-95.116%
2024-08-23	18.7000	18.7000	18.5500	18.6000	-7.000%	12	3,947	-94.892%
2024-08-22	19.5500	20.0000	19.5500	20.0000	+4.987%	5	3,945	-95.250%
2024-08-20	18.6500	19.1000	18.5500	19.0500	-0.262%	10	3,944	-95.013%
2024-08-19	19.3000	19.3000	19.0500	19.1000	-3.046%	22	3,945	-95.026%
2024-08-16	19.5000	19.8000	19.5000	19.7000	-1.005%	1,046	3,945	-95.178%
2024-08-15	19.9200	19.9200	19.5400	19.9000	-6.573%	4	3,442	-95.226%
2024-08-14	21.2500	21.3000	21.2500	21.3000	+5.970%	2	3,445	-95.540%
2024-08-13	20.3000	20.3000	19.9000	20.1000	-5.987%	39	3,445	-95.274%
2024-08-12	21.3400	21.5500	21.3400	21.3800	+0.328%	4	3,406	-95.557%
2024-08-09	21.3500	21.3500	21.3000	21.3100	-3.400%	32	3,404	-95.542%
2024-08-08	22.2000	22.3100	22.0600	22.0600	-1.737%	11	3,410	-95.694%
2024-08-06	23.1200	23.1200	22.4500	22.4500	-6.575%	3	3,403	-95.768%
2024-08-05	28.3500	28.3500	23.0000	24.0300	+13.886%	253	3,400	-96.047%
2024-08-02	21.2000	21.5500	21.0000	21.1000	+11.053%	382	3,178	-95.498%
2024-08-01	16.7300	19.0000	16.7300	19.0000	+13.433%	213	3,182	-95.000%
2024-07-31	16.4500	16.7500	16.4500	16.7500	-4.667%	1,512	3,182	-94.328%
2024-07-30	16.5100	17.5700	16.5100	17.5700	+6.744%	372	2,059	-94.593%
2024-07-29	16.5000	16.5000	16.3000	16.4600	-8.301%	18	2,335	-94.228%
2024-07-26	18.0000	18.0000	17.2000	17.9500	+4.971%	634	2,298	-94.708%
2024-07-25	17.5700	17.5700	17.1000	17.1000	-2.006%	106	1,841	-94.444%
2024-07-24	16.5600	18.2000	16.0500	17.4500	+12.945%	339	1,847	-94.556%
2024-07-23	15.0000	15.5000	15.0000	15.4500	+1.445%	7	1,827	-93.851%
2024-07-22	15.5500	15.6000	15.2000	15.2300	-7.920%	768	1,831	-93.762%
2024-07-19	16.1000	16.5400	16.1000	16.5400	+7.612%	9	2,075	-94.256%
2024-07-18	15.6000	15.6000	15.3000	15.3700	-5.415%	54	2,074	-93.819%
2024-07-17	15.9000	16.2500	15.8000	16.2500	-0.307%	4	2,030	-94.154%
2024-07-16	16.3500	16.3500	16.3000	16.3000	+4.153%	4	2,026	-94.172%
2024-07-15	15.9000	15.9000	15.6500	15.6500	-3.216%	5	2,028	-93.930%
2024-07-12	16.5000	16.5000	16.1700	16.1700	+0.435%	6	2,024	-94.125%
2024-07-11	15.1500	17.0500	15.1500	16.1000	+7.333%	1,207	2,026	-94.099%
2024-07-10	15.2000	15.2000	15.0000	15.0000	-5.063%	4	2,383	-93.667%
2024-07-09	15.5000	15.8500	15.0000	15.8000	-1.558%	17	2,385	-93.987%
2024-07-08	15.5600	16.4500	15.5600	16.0500	0.000%	331	2,387	-94.081%
2024-07-05	16.5200	16.5200	16.0000	16.0500	-1.534%	236	2,375	-94.081%
2024-07-03	16.8500	16.8500	16.2500	16.3000	-4.956%	1,035	1,395	-94.172%
2024-07-02	17.4500	17.4500	17.1500	17.1500	-9.832%	15	1,395	-94.461%
2024-07-01	19.0200	19.0200	19.0200	19.0200	-8.337%	1	1,391	-95.005%
2024-06-28	19.9100	20.7500	19.9100	20.7500	+0.338%	310	1,390	-95.422%
2024-06-27	20.6800	20.6800	20.6800	20.6800	+0.633%	1	1,373	-95.406%
2024-06-26	21.0500	21.0500	20.5500	20.5500	-5.300%	18	1,374	-95.377%
2024-06-25	21.7000	21.7000	21.7000	21.7000	+0.231%	3	1,380	-95.622%
2024-06-24	21.6500	21.6500	21.6500	21.6500	-2.958%	1	1,383	-95.612%
2024-06-21	22.5000	22.5000	22.3100	22.3100	-1.501%	6	1,384	-95.742%
2024-06-20	22.4000	22.8000	22.4000	22.6500	+3.142%	6	1,387	-95.806%
2024-06-18	21.9600	21.9600	21.9600	21.9600	+2.140%	1	1,383	-95.674%
2024-06-17	22.1600	22.1600	21.5000	21.5000	-6.562%	17	1,383	-95.581%
2024-06-14	22.9500	23.0500	22.9500	23.0100	+5.550%	14	1,374	-95.871%
2024-06-13	21.5000	22.1600	21.5000	21.8000	-3.753%	6	1,372	-95.642%
2024-06-12	23.7500	23.7500	22.6500	22.6500	-7.172%	9	1,376	-95.806%
2024-06-11	24.2000	24.7100	24.2000	24.4000	+4.274%	14	1,374	-96.107%
2024-06-10	23.1600	23.4000	23.1600	23.4000	+2.677%	2	1,378	-95.940%
2024-06-07	22.7900	22.7900	22.7900	22.7900	-3.391%	8	1,376	-95.832%
2024-06-06	23.6900	23.6900	23.5900	23.5900	+0.812%	7	1,372	-95.973%
2024-06-05	23.4000	23.4000	23.4000	23.4000	-2.500%	1	1,367	-95.940%
2024-06-04	24.0000	24.0000	24.0000	24.0000	+7.865%	1	1,366	-96.042%
2024-06-03	22.2500	22.2500	22.2500	22.2500	-6.709%	1	1,366	-95.730%
2024-05-31	23.3100	23.8500	23.3100	23.8500	+4.376%	6	1,365	-96.017%
2024-05-30	22.8500	22.8500	22.8500	22.8500	-0.087%	1	1,364	-95.842%
2024-05-29	23.0000	23.0500	22.5500	22.8700	-2.473%	1,228	1,365	-95.846%
2024-05-24	23.9300	24.1000	23.4500	23.4500	-4.714%	10	332	-95.949%
2024-05-23	23.9400	24.6100	23.9400	24.6100	+7.939%	2	331	-96.140%
2024-05-21	23.5900	23.6300	22.8000	22.8000	-7.279%	7	331	-95.833%
2024-05-20	24.4500	24.5900	24.2500	24.5900	+1.822%	4	333	-96.137%
2024-05-17	24.1500	24.1500	24.1500	24.1500	-0.903%	4	332	-96.066%
2024-05-16	24.3700	24.3700	24.3700	24.3700	-0.935%	1	332	-96.102%
2024-05-15	24.8000	24.8000	24.6000	24.6000	+1.948%	3	332	-96.138%
2024-05-14	24.1300	24.1300	24.1300	24.1300	-3.170%	1	331	-96.063%
2024-05-13	24.9200	24.9200	24.9200	24.9200	-2.389%	31	331	-96.188%
2024-05-10	25.3100	25.5800	25.3100	25.5300	+3.444%	18	331	-96.279%
2024-05-08	25.5000	25.5000	24.6800	24.6800	+0.817%	11	326	-96.151%
2024-05-07	24.4800	24.4800	24.4800	24.4800	+2.642%	50	328	-96.119%
2024-05-06	23.6000	24.0000	23.6000	23.8500	-3.245%	4	353	-96.017%
2024-05-02	24.7500	24.7500	24.6500	24.6500	+1.440%	42	351	-96.146%
2024-05-01	24.3000	24.3000	24.3000	24.3000	+2.879%	1	321	-96.091%
2024-04-29	24.3500	24.3500	23.4500	23.6200	-9.847%	214	321	-95.978%
2024-04-26	26.0800	26.2000	25.8000	26.2000	+0.769%	266	365	-96.374%
2024-04-25	26.8500	27.2000	26.0000	26.0000	-4.622%	11	298	-96.346%
2024-04-24	25.5300	28.0000	25.5300	27.2600	-12.206%	35	296	-96.515%
2024-04-23	31.1700	31.2000	30.7300	31.0500	-3.691%	20	280	-96.940%
2024-04-22	32.4000	33.1400	32.0000	32.2400	+6.790%	172	267	-97.053%
2024-04-19	30.1400	30.3800	30.1100	30.1900	+1.821%	16	138	-96.853%
2024-04-18	30.2000	30.2000	29.4600	29.6500	+4.475%	6	126	-96.796%
2024-04-17	28.1200	28.3800	28.1200	28.3800	+1.357%	2	121	-96.653%