Dark

TSLA20261218P150
TSLA Dec 18 2026 150.00 Put (TSLA261218P00150000)
option OPRA

EOD

Sep 22, 2026

0.2900+3.571%(+0.0100)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2900	0.3000	0.2900	0.2900	+3.571%	85	4,256	0.000%
2026-09-21	0.3100	0.3100	0.2800	0.2800	-22.222%	18	4,182	+3.571%
2026-09-18	0.3600	0.3600	0.3600	0.3600	-2.703%	1	4,188	-19.444%
2026-09-16	0.3600	0.3700	0.3600	0.3700	-2.632%	2	4,187	-21.622%
2026-09-10	0.3500	0.3800	0.3400	0.3800	+2.703%	12	4,184	-23.684%
2026-09-09	0.3400	0.3700	0.3400	0.3700	+2.778%	12	4,184	-21.622%
2026-09-08	0.3500	0.3600	0.3400	0.3600	0.000%	21	4,172	-19.444%
2026-09-04	0.3500	0.3700	0.3500	0.3600	-2.703%	24	4,169	-19.444%
2026-09-03	0.3900	0.3900	0.3700	0.3700	-7.500%	20	4,166	-21.622%
2026-09-02	0.3900	0.4000	0.3900	0.4000	0.000%	17	4,151	-27.500%
2026-09-01	0.4000	0.4000	0.4000	0.4000	-4.762%	15	4,136	-27.500%
2026-08-31	0.4200	0.4200	0.4200	0.4200	-10.638%	1	4,137	-30.952%
2026-08-28	0.4700	0.4700	0.4700	0.4700	+4.444%	1	4,137	-38.298%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-6.250%	1	4,137	-35.556%
2026-08-25	0.4700	0.4800	0.4700	0.4800	+2.128%	6	4,138	-39.583%
2026-08-24	0.4900	0.4900	0.4700	0.4700	-2.083%	21	4,142	-38.298%
2026-08-21	0.4900	0.5000	0.4800	0.4800	-7.692%	14	4,122	-39.583%
2026-08-20	0.5300	0.5700	0.5200	0.5200	-1.887%	19	4,124	-44.231%
2026-08-19	0.4900	0.5400	0.4900	0.5300	-3.636%	13	4,119	-45.283%
2026-08-18	0.5700	0.5700	0.5500	0.5500	0.000%	10	4,124	-47.273%
2026-08-17	0.5100	0.5500	0.5100	0.5500	0.000%	6	4,122	-47.273%
2026-08-14	0.5300	0.5600	0.5300	0.5500	0.000%	13	4,119	-47.273%
2026-08-13	0.5500	0.5600	0.5500	0.5500	-8.333%	36	4,118	-47.273%
2026-08-12	0.5600	0.6000	0.5600	0.6000	-1.639%	98	4,129	-51.667%
2026-08-11	0.6200	0.6200	0.5900	0.6100	-3.175%	104	4,050	-52.459%
2026-08-10	0.6300	0.6300	0.6300	0.6300	-5.970%	6	4,152	-53.968%
2026-08-07	0.7200	0.7400	0.6600	0.6700	-11.842%	13	4,148	-56.716%
2026-08-06	0.7900	0.8200	0.7500	0.7600	-6.173%	17	4,150	-61.842%
2026-08-05	0.8300	0.8300	0.8100	0.8100	-3.571%	3	4,143	-64.198%
2026-08-04	0.8700	0.8700	0.8400	0.8400	-8.696%	8	4,144	-65.476%
2026-08-03	1.0000	1.0000	0.9200	0.9200	-14.815%	19	4,145	-68.478%
2026-07-31	1.1100	1.1100	1.0800	1.0800	-6.897%	9	4,161	-73.148%
2026-07-30	1.3100	1.3100	1.1600	1.1600	-14.074%	20	4,163	-75.000%
2026-07-29	1.2500	1.3500	1.2500	1.3500	+8.000%	8	4,169	-78.519%
2026-07-28	1.3000	1.3400	1.2300	1.2500	0.000%	199	4,167	-76.800%
2026-07-27	1.3600	1.3600	1.2300	1.2500	-4.580%	88	4,249	-76.800%
2026-07-24	1.1600	1.3300	1.1600	1.3100	+18.018%	24	4,201	-77.863%
2026-07-23	1.0300	1.1400	1.0300	1.1100	+48.000%	34	4,189	-73.874%
2026-07-22	0.7500	0.7500	0.7500	0.7500	-9.639%	3	4,184	-61.333%
2026-07-21	0.8300	0.8300	0.8300	0.8300	-5.682%	4	4,184	-65.060%
2026-07-20	0.8800	0.8800	0.8800	0.8800	+4.762%	3	4,180	-67.045%
2026-07-17	0.8400	0.8400	0.8400	0.8400	+2.439%	2	4,180	-65.476%
2026-07-16	0.8300	0.8300	0.8200	0.8200	+1.235%	11	4,178	-64.634%
2026-07-15	0.8400	0.8400	0.7900	0.8100	-1.220%	10	4,178	-64.198%
2026-07-14	0.8500	0.8500	0.8200	0.8200	-12.766%	28	4,168	-64.634%
2026-07-13	0.9400	0.9400	0.9400	0.9400	+6.818%	1	4,165	-69.149%
2026-07-10	0.8600	0.8800	0.8600	0.8800	+1.149%	2	4,165	-67.045%
2026-07-09	0.9800	0.9800	0.8500	0.8700	-10.309%	44	4,166	-66.667%
2026-07-08	0.9700	0.9700	0.9700	0.9700	0.000%	2	4,179	-70.103%
2026-07-07	0.9300	0.9700	0.9300	0.9700	+7.778%	15	4,177	-70.103%
2026-07-06	0.9500	0.9500	0.9000	0.9000	-14.286%	46	4,163	-67.778%
2026-07-02	0.9900	1.0800	0.9900	1.0500	+7.143%	3	4,172	-72.381%
2026-07-01	0.9900	0.9900	0.9700	0.9800	-1.010%	187	4,172	-70.408%
2026-06-30	1.0500	1.0700	0.9900	0.9900	-8.333%	7	4,225	-70.707%
2026-06-29	1.1300	1.1300	1.0600	1.0800	-12.195%	13	4,228	-73.148%
2026-06-26	1.2100	1.2300	1.1600	1.2300	-7.519%	14	4,232	-76.423%
2026-06-24	1.2600	1.3300	1.2400	1.3300	+13.675%	4	4,231	-78.195%
2026-06-23	1.1800	1.2200	1.1700	1.1700	+10.377%	4	4,228	-75.214%
2026-06-22	1.1100	1.1100	1.0300	1.0600	-7.018%	250	4,229	-72.642%
2026-06-18	1.1400	1.1400	1.1400	1.1400	-6.557%	1	4,237	-74.561%
2026-06-17	1.1400	1.2200	1.1200	1.2200	+7.018%	78	4,237	-76.230%
2026-06-16	1.1000	1.1600	1.1000	1.1400	-5.000%	49	4,237	-74.561%
2026-06-15	1.2000	1.2300	1.1600	1.2000	-15.493%	265	4,297	-75.833%
2026-06-12	1.5900	1.6300	1.4200	1.4200	-16.959%	248	4,297	-79.577%
2026-06-11	1.7100	1.7200	1.6800	1.7100	-1.724%	85	4,297	-83.041%
2026-06-10	1.6600	1.7600	1.6600	1.7400	+5.455%	72	4,311	-83.333%
2026-06-09	1.5800	1.6500	1.5800	1.6500	-2.941%	3	4,315	-82.424%
2026-06-05	1.4200	1.7000	1.4200	1.7000	+21.429%	12	4,316	-82.941%
2026-06-04	1.4000	1.4000	1.4000	1.4000	+3.704%	4	4,317	-79.286%
2026-06-03	1.3800	1.4100	1.3500	1.3500	-6.250%	18	4,317	-78.519%
2026-06-02	1.4400	1.4400	1.4400	1.4400	+2.857%	20	4,322	-79.861%
2026-06-01	1.4000	1.4000	1.4000	1.4000	+1.449%	1	4,332	-79.286%
2026-05-29	1.3800	1.3800	1.3800	1.3800	-5.479%	8	4,333	-78.986%
2026-05-28	1.4600	1.4600	1.4600	1.4600	-3.947%	20	4,341	-80.137%
2026-05-27	1.5200	1.5200	1.5200	1.5200	-3.185%	2	4,361	-80.921%
2026-05-22	1.5700	1.5700	1.5700	1.5700	-4.848%	12	4,360	-81.529%
2026-05-21	1.6900	1.7000	1.6500	1.6500	-7.303%	6	4,369	-82.424%
2026-05-19	1.7700	1.8200	1.7700	1.7800	+11.950%	15	4,369	-83.708%
2026-05-18	1.5400	1.7000	1.5400	1.5900	+3.922%	68	4,366	-81.761%
2026-05-15	1.5000	1.5600	1.5000	1.5300	+5.517%	31	4,366	-81.046%
2026-05-14	1.4700	1.4800	1.4500	1.4500	-5.229%	14	4,330	-80.000%
2026-05-13	1.5700	1.5700	1.5000	1.5300	-0.649%	26	4,333	-81.046%
2026-05-12	1.5400	1.5600	1.5200	1.5400	+2.667%	6	4,333	-81.169%
2026-05-11	1.5100	1.7900	1.5000	1.5000	-3.226%	186	4,333	-80.667%
2026-05-08	1.5100	1.5500	1.5100	1.5500	+0.649%	5	4,418	-81.290%
2026-05-07	1.5600	1.5700	1.5400	1.5400	-6.667%	5	4,418	-81.169%
2026-05-06	1.6500	1.6500	1.6500	1.6500	-4.624%	1	4,421	-82.424%
2026-05-04	1.6600	1.7300	1.6600	1.7300	+4.217%	11	4,422	-83.237%
2026-05-01	1.6600	1.6600	1.6600	1.6600	-6.742%	1	4,431	-82.530%
2026-04-30	1.7800	1.7800	1.7800	1.7800	-1.111%	10	4,431	-83.708%
2026-04-29	1.8300	1.8300	1.8000	1.8000	-1.099%	16	4,431	-83.889%
2026-04-28	1.8200	1.8200	1.8200	1.8200	-3.704%	11	4,425	-84.066%
2026-04-27	2.0200	2.0200	1.8900	1.8900	-0.526%	3	4,434	-84.656%
2026-04-24	1.9000	1.9000	1.9000	1.9000	-5.473%	5	4,432	-84.737%
2026-04-23	1.9600	2.0100	1.9600	2.0100	+2.030%	3	4,427	-85.572%
2026-04-22	1.9600	1.9700	1.9600	1.9700	-1.990%	39	4,428	-85.279%
2026-04-21	2.0000	2.0100	1.9800	2.0100	+0.500%	10	4,439	-85.572%
2026-04-20	2.0000	2.0000	2.0000	2.0000	0.000%	2	4,439	-85.500%
2026-04-17	2.0900	2.0900	2.0000	2.0000	-9.091%	17	4,439	-85.500%
2026-04-16	2.2000	2.2000	2.2000	2.2000	-0.901%	10	4,453	-86.818%
2026-04-15	2.4300	2.4500	2.2200	2.2200	-10.484%	362	4,443	-86.937%
2026-04-14	2.5100	2.5200	2.4400	2.4800	-7.463%	338	4,325	-88.306%
2026-04-13	2.8800	2.8900	2.6800	2.6800	-8.219%	11	4,331	-89.179%
2026-04-10	3.0100	3.0100	2.9200	2.9200	-5.195%	19	4,327	-90.068%
2026-04-09	3.3000	3.3000	3.0500	3.0800	-9.412%	8	4,316	-90.584%
2026-04-08	3.0000	3.4000	3.0000	3.4000	-6.849%	42	4,318	-91.471%
2026-04-07	3.5600	3.8300	3.5600	3.6500	+4.885%	139	4,287	-92.055%
2026-04-06	3.4000	3.6000	3.4000	3.4800	+0.288%	99	4,304	-91.667%
2026-04-02	3.3500	3.4700	3.2500	3.4700	+5.471%	16	4,287	-91.643%
2026-03-31	3.4000	3.4000	3.2500	3.2900	-12.267%	21	4,287	-91.185%
2026-03-30	3.7000	3.7500	3.4500	3.7500	+3.591%	10	4,280	-92.267%
2026-03-27	3.6000	3.6200	3.4900	3.6200	+7.101%	34	4,271	-91.989%
2026-03-26	3.1500	3.3800	3.0500	3.3800	+8.682%	5	4,255	-91.420%
2026-03-25	2.8700	3.1100	2.8500	3.1100	+1.303%	10	4,253	-90.675%
2026-03-24	3.0700	3.0700	3.0700	3.0700	0.000%	1	4,250	-90.554%
2026-03-23	3.0900	3.0900	3.0700	3.0700	-6.970%	2	4,250	-90.554%
2026-03-20	3.2000	3.3000	3.2000	3.3000	+9.635%	5	4,248	-91.212%
2026-03-19	3.0000	3.0100	3.0000	3.0100	+6.360%	23	4,247	-90.365%
2026-03-18	2.8300	2.8300	2.8300	2.8300	+2.166%	1	4,225	-89.753%
2026-03-17	2.8800	2.8800	2.7700	2.7700	-7.358%	6	4,225	-89.531%
2026-03-16	3.2500	3.2500	2.9900	2.9900	-5.678%	9	4,221	-90.301%
2026-03-13	3.1700	3.1700	3.1700	3.1700	+6.376%	1	4,229	-90.852%
2026-03-11	2.9800	2.9800	2.9800	2.9800	-2.295%	1	4,229	-90.268%
2026-03-10	3.0500	3.0500	3.0400	3.0500	-7.576%	3	4,229	-90.492%
2026-03-09	3.5500	3.5500	3.3000	3.3000	+4.762%	6	4,228	-91.212%
2026-03-06	3.1100	3.1500	3.1100	3.1500	+5.000%	3	4,226	-90.794%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+4.167%	2	4,225	-90.333%
2026-03-04	2.8900	2.9000	2.8800	2.8800	-11.385%	32	4,224	-89.931%
2026-03-03	3.3600	3.3600	3.2400	3.2500	+12.847%	3	4,224	-91.077%
2026-02-25	2.8800	2.8800	2.8800	2.8800	-3.679%	2	4,226	-89.931%
2026-02-24	2.9700	2.9900	2.9700	2.9900	-3.548%	80	4,226	-90.301%
2026-02-23	3.1100	3.1100	3.1000	3.1000	+3.333%	3	4,154	-90.645%
2026-02-20	3.0000	3.0000	3.0000	3.0000	-3.226%	21	4,152	-90.333%
2026-02-19	3.1000	3.1000	3.1000	3.1000	-1.587%	2	4,172	-90.645%
2026-02-18	3.1500	3.1500	3.1500	3.1500	-3.077%	30	4,173	-90.794%
2026-02-17	3.3000	3.4500	3.2500	3.2500	+1.562%	3	4,203	-91.077%
2026-02-13	3.2000	3.2000	3.2000	3.2000	-3.030%	2	4,201	-90.938%
2026-02-12	3.3000	3.3000	3.3000	3.3000	+3.774%	1	4,201	-91.212%
2026-02-11	3.1800	3.1800	3.1800	3.1800	+1.274%	5	4,201	-90.881%
2026-02-09	3.0500	3.1400	3.0500	3.1400	-4.848%	5	4,201	-90.764%
2026-02-06	3.5500	3.5500	3.3000	3.3000	-10.082%	2	4,201	-91.212%
2026-02-05	3.8500	3.9200	3.5500	3.6700	+5.158%	166	4,201	-92.098%
2026-02-04	3.2700	3.5300	3.2700	3.4900	+7.385%	17	4,115	-91.691%
2026-02-03	3.0800	3.2700	3.0700	3.2500	+4.839%	8	4,119	-91.077%
2026-02-02	3.2300	3.2300	3.1000	3.1000	-1.587%	5	4,120	-90.645%
2026-01-30	3.0500	3.1500	3.0200	3.1500	-1.563%	83	4,117	-90.794%
2026-01-29	3.2200	3.2200	3.1000	3.2000	+6.667%	58	4,035	-90.938%
2026-01-28	3.1000	3.1300	3.0000	3.0000	-1.961%	25	4,030	-90.333%
2026-01-27	3.0100	3.1700	2.9900	3.0600	-1.290%	941	4,012	-90.523%
2026-01-26	3.1000	3.1000	3.0700	3.1000	+0.977%	3	3,728	-90.645%
2026-01-23	3.0000	3.1000	3.0000	3.0700	+1.320%	15	3,725	-90.554%
2026-01-22	3.0200	3.0500	3.0000	3.0300	+1.000%	6	3,723	-90.429%
2026-01-21	3.1700	3.1700	2.9900	3.0000	-9.091%	6	3,722	-90.333%
2026-01-20	3.2200	3.3000	3.1500	3.3000	+10.000%	4	3,724	-91.212%
2026-01-16	3.1800	3.1800	3.0000	3.0000	-9.091%	14	3,715	-90.333%
2026-01-15	3.3000	3.3000	3.3000	3.3000	-3.509%	2	3,715	-91.212%
2026-01-14	3.3500	3.5500	3.3500	3.4200	+0.588%	6	3,716	-91.520%
2026-01-13	3.3500	3.4000	3.3500	3.4000	+1.190%	8	3,713	-91.471%
2026-01-12	3.6000	3.6000	3.3600	3.3600	-6.667%	3	3,718	-91.369%
2026-01-09	3.7000	3.7000	3.6000	3.6000	-4.000%	40	3,720	-91.944%
2026-01-08	3.8500	3.8500	3.7000	3.7500	-2.850%	26	3,756	-92.267%
2026-01-07	3.8000	3.8600	3.8000	3.8600	-4.691%	12	3,731	-92.487%
2026-01-06	4.0500	4.2000	4.0500	4.0500	+2.532%	53	3,726	-92.840%
2026-01-05	3.9500	3.9500	3.9500	3.9500	-2.469%	4	3,722	-92.658%
2026-01-02	4.0100	4.0500	4.0100	4.0500	+0.998%	3	3,722	-92.840%
2025-12-31	4.0600	4.1000	4.0000	4.0100	-1.716%	14	3,716	-92.768%
2025-12-30	4.0700	4.1000	4.0500	4.0800	+1.746%	66	3,716	-92.892%
2025-12-29	4.0000	4.0200	4.0000	4.0100	+1.519%	8	3,748	-92.768%
2025-12-26	3.9500	3.9500	3.9500	3.9500	+1.282%	3	3,748	-92.658%
2025-12-24	3.8900	3.9000	3.8900	3.9000	-1.515%	46	3,749	-92.564%
2025-12-23	3.9600	3.9600	3.9600	3.9600	-5.714%	3	3,749	-92.677%
2025-12-22	4.2000	4.2000	4.2000	4.2000	-3.890%	5	3,749	-93.095%
2025-12-19	4.3700	4.3700	4.3700	4.3700	-2.889%	1	3,749	-93.364%
2025-12-17	4.4000	4.5500	4.4000	4.5000	+0.446%	4	3,749	-93.556%
2025-12-16	4.5100	4.5300	4.4800	4.4800	+2.517%	40	3,749	-93.527%
2025-12-15	4.5500	4.5500	4.3700	4.3700	-3.956%	122	3,755	-93.364%
2025-12-12	4.5500	4.5500	4.5500	4.5500	-2.151%	1	3,760	-93.626%
2025-12-10	4.7000	4.7000	4.6500	4.6500	+1.087%	22	3,759	-93.763%
2025-12-09	4.8300	4.8500	4.6000	4.6000	-4.167%	40	3,737	-93.696%
2025-12-08	4.8500	4.8500	4.8000	4.8000	-0.208%	2	3,706	-93.958%
2025-12-05	4.8500	4.8500	4.8000	4.8100	-1.837%	32	3,705	-93.971%
2025-12-03	4.8500	4.9000	4.8500	4.9000	-2.970%	15	3,703	-94.082%
2025-12-02	5.1200	5.1200	5.0000	5.0500	-1.942%	26	3,692	-94.257%
2025-12-01	5.1500	5.1500	5.1500	5.1500	0.000%	4	3,695	-94.369%
2025-11-28	5.2000	5.2000	5.1500	5.1500	-5.505%	4	3,699	-94.369%
2025-11-26	5.4500	5.4500	5.4500	5.4500	-6.838%	7	3,696	-94.679%
2025-11-24	6.1500	6.1500	5.8500	5.8500	-11.364%	2	3,696	-95.043%
2025-11-21	6.5000	6.6000	6.5000	6.6000	+5.263%	2	3,695	-95.606%
2025-11-20	5.6000	6.2700	5.6000	6.2700	+2.787%	3	3,693	-95.375%
2025-11-19	6.1000	6.1000	6.1000	6.1000	+1.667%	3	3,694	-95.246%
2025-11-18	6.1500	6.1500	6.0000	6.0000	+1.695%	20	3,694	-95.167%
2025-11-17	5.9000	5.9000	5.9000	5.9000	-2.479%	1	3,688	-95.085%
2025-11-14	6.0500	6.0500	6.0500	6.0500	-2.419%	2	3,688	-95.207%
2025-11-13	5.5500	6.2500	5.5500	6.2000	+14.815%	26	3,687	-95.323%
2025-11-12	5.4000	5.4500	5.3500	5.4000	-2.703%	7	3,685	-94.630%
2025-11-11	5.5500	5.5500	5.5500	5.5500	-0.893%	1	3,681	-94.775%
2025-11-10	5.7000	5.8000	5.6000	5.6000	-7.743%	4	3,681	-94.821%
2025-11-07	6.3500	6.3900	6.0700	6.0700	-3.651%	6	3,682	-95.222%
2025-11-06	6.5000	6.5000	6.3000	6.3000	+10.140%	7	3,685	-95.397%
2025-11-05	5.7200	5.7200	5.7200	5.7200	-1.379%	1	3,682	-94.930%
2025-11-04	5.6000	5.8000	5.5500	5.8000	+5.647%	9	3,682	-95.000%
2025-11-03	5.4900	5.4900	5.4900	5.4900	+0.734%	10	3,687	-94.718%
2025-10-31	5.3000	5.4500	5.3000	5.4500	0.000%	2	3,687	-94.679%
2025-10-30	5.2500	5.4500	5.2500	5.4500	+6.863%	3	3,686	-94.679%
2025-10-29	5.1500	5.2000	5.1000	5.1000	0.000%	5	3,685	-94.314%
2025-10-28	5.0000	5.1000	5.0000	5.1000	+3.659%	4	3,684	-94.314%
2025-10-27	4.8500	4.9200	4.8500	4.9200	-2.381%	21	3,661	-94.106%
2025-10-24	4.8500	5.0400	4.8500	5.0400	+1.818%	3	3,661	-94.246%
2025-10-23	5.3500	5.3500	4.9500	4.9500	-5.714%	57	3,663	-94.141%
2025-10-22	5.3000	5.3000	5.2500	5.2500	-3.670%	2	3,694	-94.476%
2025-10-20	5.4500	5.4500	5.4500	5.4500	-5.217%	1	3,694	-94.679%
2025-10-17	5.7500	5.7500	5.7500	5.7500	-8.730%	40	3,693	-94.957%
2025-10-16	6.2500	6.3000	6.2500	6.3000	+9.565%	8	3,664	-95.397%
2025-10-15	5.8500	5.8500	5.7500	5.7500	-6.504%	9	3,665	-94.957%
2025-10-14	6.1500	6.1500	6.1500	6.1500	+6.034%	1	3,670	-95.285%
2025-10-13	5.8700	5.8700	5.8000	5.8000	-5.691%	5	3,670	-95.000%
2025-10-10	5.3000	6.2000	5.3000	6.1500	+10.811%	12	3,670	-95.285%
2025-10-08	5.5500	5.5500	5.5500	5.5500	-2.632%	1	3,675	-94.775%
2025-10-07	5.2500	5.7000	5.2500	5.7000	+4.587%	3	3,674	-94.912%
2025-10-06	5.4900	5.4900	5.4500	5.4500	-6.838%	4	3,674	-94.679%
2025-10-03	5.7500	5.8500	5.7000	5.8500	+4.464%	7	3,675	-95.043%
2025-10-02	5.0000	5.6000	5.0000	5.6000	+8.527%	13	3,671	-94.821%
2025-10-01	5.1500	5.1600	5.1500	5.1600	-3.551%	2	3,671	-94.380%
2025-09-30	5.3500	5.3500	5.3500	5.3500	+1.905%	2	3,673	-94.579%
2025-09-29	5.2500	5.2500	5.2500	5.2500	-6.417%	1	3,673	-94.476%
2025-09-26	5.4500	5.6100	5.4500	5.6100	+0.179%	9	3,674	-94.831%
2025-09-25	5.4000	5.6000	5.4000	5.6000	+6.667%	4	3,673	-94.821%
2025-09-24	5.2500	5.2500	5.2500	5.2500	+0.962%	1	3,676	-94.476%
2025-09-22	5.0400	5.2000	5.0400	5.2000	-0.383%	6	3,676	-94.423%
2025-09-19	5.3200	5.3200	5.2000	5.2200	-4.220%	8	3,674	-94.444%
2025-09-18	5.2500	5.4500	5.1300	5.4500	+5.212%	7	3,675	-94.679%
2025-09-17	5.2500	5.3000	5.1500	5.1800	-2.632%	6	3,675	-94.402%
2025-09-16	5.3500	5.3600	5.2500	5.3200	+0.377%	11	3,674	-94.549%
2025-09-15	5.5000	5.5000	5.3000	5.3000	-8.621%	210	3,666	-94.528%
2025-09-12	6.2000	6.2000	5.6500	5.8000	-8.228%	293	3,839	-95.000%
2025-09-11	6.4000	6.4000	6.3000	6.3200	-6.370%	3	4,080	-95.411%
2025-09-10	6.6000	6.7500	6.5500	6.7500	-0.735%	63	4,078	-95.704%
2025-09-09	6.9500	6.9500	6.8000	6.8000	-4.225%	32	4,078	-95.735%
2025-09-05	7.0000	7.1000	7.0000	7.1000	-1.114%	9	4,081	-95.915%
2025-09-04	7.1800	7.1800	7.1800	7.1800	-0.278%	4	4,073	-95.961%
2025-09-03	7.6700	7.6900	7.1900	7.2000	-5.388%	206	4,073	-95.972%
2025-09-02	7.7600	7.7600	7.6100	7.6100	+0.396%	3	4,156	-96.189%
2025-08-29	7.7200	7.7200	7.5800	7.5800	+5.278%	202	3,956	-96.174%
2025-08-28	7.2100	7.3800	7.1700	7.2000	-0.690%	7	3,956	-95.972%
2025-08-27	7.2500	7.2500	7.2500	7.2500	-2.945%	1	3,957	-96.000%
2025-08-26	7.4700	7.4700	7.4700	7.4700	-0.400%	2	3,957	-96.118%
2025-08-25	7.4500	7.5000	7.4500	7.5000	-1.316%	4	3,957	-96.133%
2025-08-22	8.3500	8.3500	7.6000	7.6000	-9.524%	107	3,957	-96.184%
2025-08-21	8.4000	8.4000	8.4000	8.4000	+0.239%	1	3,989	-96.548%
2025-08-20	7.9500	8.6600	7.9500	8.3800	+4.099%	337	3,990	-96.539%
2025-08-19	7.6500	8.0500	7.6500	8.0500	+6.623%	215	4,257	-96.398%
2025-08-18	7.6200	7.6200	7.5500	7.5500	-3.576%	2	4,453	-96.159%
2025-08-15	7.8300	7.8300	7.8300	7.8300	+2.353%	2	4,454	-96.296%
2025-08-14	7.8000	7.8000	7.6500	7.6500	+0.262%	3	4,454	-96.209%
2025-08-13	7.5000	7.6500	7.5000	7.6300	-3.662%	17	4,454	-96.199%
2025-08-12	8.0000	8.0000	7.9200	7.9200	-1.615%	7	4,454	-96.338%
2025-08-11	8.0400	8.0500	8.0400	8.0500	-4.167%	3	4,454	-96.398%
2025-08-08	8.1900	8.4000	8.1900	8.4000	+1.818%	2	4,453	-96.548%
2025-08-06	8.3500	8.3500	8.2500	8.2500	-10.811%	69	4,453	-96.485%
2025-08-01	9.2500	9.2500	9.2400	9.2500	+5.233%	262	4,454	-96.865%
2025-07-31	8.2500	8.8000	8.2500	8.7900	+2.209%	72	4,454	-96.701%
2025-07-30	8.2000	8.6000	8.2000	8.6000	+4.878%	3	4,473	-96.628%
2025-07-29	8.1500	8.2000	8.1500	8.2000	+1.863%	23	4,470	-96.463%
2025-07-28	8.2000	8.2000	8.0000	8.0500	-5.071%	33	4,482	-96.398%
2025-07-25	8.4600	8.4800	8.4600	8.4800	-2.975%	5	4,481	-96.580%
2025-07-24	9.3000	9.3900	8.6500	8.7400	+3.555%	42	4,478	-96.682%
2025-07-23	8.4500	8.4500	8.4000	8.4400	-4.091%	7	4,471	-96.564%
2025-07-22	9.1000	9.1000	8.8000	8.8000	-1.676%	2	4,468	-96.705%
2025-07-21	8.9500	8.9500	8.9500	8.9500	-1.105%	2	4,468	-96.760%
2025-07-18	8.8500	9.0500	8.8000	9.0500	-2.688%	6	4,468	-96.796%
2025-07-17	9.2300	9.3000	9.2300	9.3000	0.000%	2	4,473	-96.882%
2025-07-16	9.2600	9.3000	9.2600	9.3000	-3.627%	6	4,474	-96.882%
2025-07-14	9.6500	9.6500	9.6500	9.6500	+0.836%	1	4,475	-96.995%
2025-07-11	9.8000	9.8000	9.5700	9.5700	+1.270%	5	4,475	-96.970%
2025-07-10	9.8300	9.8300	9.4500	9.4500	-7.895%	7	4,477	-96.931%
2025-07-09	10.4000	10.4000	10.2600	10.2600	-2.286%	2	4,478	-97.173%
2025-07-08	10.5000	10.5000	10.5000	10.5000	-7.080%	1	4,477	-97.238%
2025-07-07	12.2000	12.2000	11.3000	11.3000	+8.445%	25	4,476	-97.434%
2025-07-03	10.6800	10.6800	10.4200	10.4200	-3.519%	4	4,478	-97.217%
2025-07-02	11.5000	11.5000	10.8000	10.8000	-6.897%	8	4,478	-97.315%
2025-07-01	12.6500	12.6500	11.6000	11.6000	+8.411%	145	4,539	-97.500%
2025-06-30	10.8300	10.9000	10.6800	10.7000	-0.926%	99	4,550	-97.290%
2025-06-27	11.3000	11.3300	10.8000	10.8000	-1.639%	29	4,551	-97.315%
2025-06-26	11.4500	11.4500	10.9800	10.9800	-5.345%	5	4,548	-97.359%
2025-06-25	11.0500	11.8000	11.0500	11.6000	+6.422%	115	4,549	-97.500%
2025-06-24	11.0000	11.1000	10.8300	10.9000	-0.909%	9	4,549	-97.339%
2025-06-23	11.8000	11.8000	11.0000	11.0000	-13.043%	51	4,549	-97.364%
2025-06-20	12.6500	12.6500	12.6500	12.6500	+1.200%	2	4,553	-97.708%
2025-06-18	12.9000	12.9000	12.2500	12.5000	-6.015%	27	4,557	-97.680%
2025-06-17	12.8500	13.3000	12.7600	13.3000	+3.906%	37	4,557	-97.820%
2025-06-16	12.8000	12.8000	12.8000	12.8000	-0.775%	1	4,549	-97.734%
2025-06-13	13.6000	13.6000	12.5400	12.9000	+0.389%	88	4,550	-97.752%
2025-06-12	13.2500	13.2500	12.8400	12.8500	-2.946%	46	4,538	-97.743%
2025-06-11	12.8300	13.2500	12.8000	13.2400	+0.227%	38	4,519	-97.810%
2025-06-10	13.2100	13.2100	13.2100	13.2100	-8.581%	1	4,522	-97.805%
2025-06-09	16.4400	16.4400	14.4500	14.4500	-5.863%	22	4,522	-97.993%
2025-06-06	15.8800	15.8800	14.9500	15.3500	-8.084%	18	4,524	-98.111%
2025-06-05	13.0800	18.7500	12.9000	16.7000	+38.017%	113	4,528	-98.263%
2025-06-04	12.1800	12.7000	11.9400	12.1000	+7.747%	6	4,520	-97.603%
2025-06-03	11.3300	11.3700	11.2300	11.2300	-3.853%	5	4,520	-97.418%
2025-06-02	11.7300	11.7300	11.6800	11.6800	-1.184%	3	4,524	-97.517%
2025-05-30	11.4500	12.0100	11.4500	11.8200	+0.169%	10	4,526	-97.547%
2025-05-28	11.7500	11.8000	11.7500	11.8000	-1.255%	7	4,527	-97.542%
2025-05-27	11.9000	11.9500	11.9000	11.9500	-6.641%	30	4,527	-97.573%
2025-05-23	12.8000	12.8000	12.8000	12.8000	+3.226%	6	4,499	-97.734%
2025-05-22	12.4500	12.4500	12.4000	12.4000	-3.049%	5	4,499	-97.661%
2025-05-21	12.0000	12.7900	12.0000	12.7900	+7.479%	8	4,496	-97.733%
2025-05-20	12.2000	12.3000	11.9000	11.9000	-4.418%	43	4,495	-97.563%
2025-05-19	12.5500	12.5700	12.4500	12.4500	+3.320%	7	4,494	-97.671%
2025-05-16	12.2000	12.3000	12.0500	12.0500	-5.490%	42	4,490	-97.593%
2025-05-14	12.5200	12.7500	12.5000	12.7500	+1.271%	18	4,492	-97.725%
2025-05-13	13.1500	13.2500	12.5900	12.5900	-10.136%	9	4,504	-97.697%
2025-05-12	14.5100	14.5500	14.0000	14.0100	-12.547%	106	4,498	-97.930%
2025-05-09	15.5000	16.0200	15.5000	16.0200	-1.476%	8	4,467	-98.190%
2025-05-08	16.2600	16.2600	16.2600	16.2600	-7.192%	2	4,464	-98.216%
2025-05-07	18.0000	18.0000	17.5200	17.5200	-2.936%	21	4,464	-98.345%
2025-05-06	18.3000	18.3000	18.0500	18.0500	+4.335%	2	4,464	-98.393%
2025-05-05	17.8500	18.0500	17.3000	17.3000	+2.005%	19	4,463	-98.324%
2025-05-02	17.3400	17.3400	16.9600	16.9600	-2.808%	20	4,448	-98.290%
2025-05-01	18.2500	18.2500	17.4500	17.4500	-4.697%	22	4,451	-98.338%
2025-04-30	19.5000	19.5000	18.2500	18.3100	+6.764%	5	4,472	-98.416%
2025-04-29	18.1000	18.1000	17.1500	17.1500	-3.922%	21	4,471	-98.309%
2025-04-28	17.6300	18.0500	17.5500	17.8500	-1.381%	25	4,474	-98.375%
2025-04-25	19.9000	19.9000	17.9700	18.1000	-12.771%	696	4,455	-98.398%
2025-04-24	20.3000	20.9400	20.3000	20.7500	-2.353%	46	4,160	-98.602%
2025-04-23	22.0000	22.2000	20.8400	21.2500	-12.008%	15	4,166	-98.635%
2025-04-22	25.0000	25.0000	23.7000	24.1500	-7.115%	18	4,166	-98.799%
2025-04-21	26.0000	26.6500	26.0000	26.0000	+8.787%	1,519	4,163	-98.885%
2025-04-17	24.2500	24.2500	23.8000	23.9000	+4.412%	7	4,174	-98.787%
2025-04-15	22.5500	22.8900	22.5500	22.8900	-7.140%	3	4,174	-98.733%
2025-04-14	24.5700	24.6500	24.5700	24.6500	-5.046%	8	4,177	-98.824%
2025-04-11	25.9600	25.9600	25.9600	25.9600	+0.972%	2	4,177	-98.883%
2025-04-10	26.7800	26.9000	25.7100	25.7100	+14.674%	5	4,178	-98.872%
2025-04-09	29.3700	29.7000	22.4200	22.4200	-30.047%	79	4,176	-98.707%
2025-04-08	25.5000	32.0500	24.5000	32.0500	+9.949%	61	4,194	-99.095%
2025-04-07	30.3500	32.3400	27.8500	29.1500	+8.891%	63	4,199	-99.005%
2025-04-04	25.4500	27.6500	24.3000	26.7700	+20.045%	68	4,152	-98.917%
2025-04-03	21.5500	22.9000	21.5500	22.3000	+10.396%	98	4,146	-98.700%
2025-04-02	23.4900	23.4900	20.1500	20.2000	-4.582%	47	4,148	-98.564%
2025-04-01	21.6000	21.6000	21.1700	21.1700	-7.796%	9	4,156	-98.630%
2025-03-31	25.2300	25.2300	22.9600	22.9600	+1.190%	17	4,156	-98.737%
2025-03-28	21.9000	22.6900	21.9000	22.6900	+8.669%	78	4,161	-98.722%
2025-03-27	19.5900	20.8800	19.5900	20.8800	-3.199%	18	4,179	-98.611%
2025-03-26	19.6500	21.6500	19.6500	21.5700	+10.220%	17	4,163	-98.656%
2025-03-25	19.9400	19.9500	19.5000	19.5700	-3.119%	14	4,154	-98.518%
2025-03-24	21.0000	21.2500	20.2000	20.2000	-14.407%	33	4,152	-98.564%
2025-03-21	24.2500	24.2500	23.1500	23.6000	-7.524%	56	4,170	-98.771%
2025-03-20	25.4500	25.5200	25.4500	25.5200	+4.676%	5	4,158	-98.864%
2025-03-19	25.0700	25.7000	24.3800	24.3800	-6.375%	9	4,157	-98.811%
2025-03-18	25.8000	27.4800	25.8000	26.0400	+9.045%	61	4,157	-98.886%
2025-03-17	23.4500	25.5700	23.4500	23.8800	+2.489%	43	4,160	-98.786%
2025-03-14	24.6100	24.9700	23.2400	23.3000	-9.690%	46	4,168	-98.755%
2025-03-13	26.4700	26.4700	25.8000	25.8000	+7.054%	2	4,155	-98.876%
2025-03-12	24.3200	25.6300	24.1000	24.1000	-12.044%	41	4,155	-98.797%
2025-03-11	28.1500	29.3000	26.4700	27.4000	-3.214%	52	4,123	-98.942%
2025-03-10	22.2500	28.5200	22.2000	28.3100	+42.620%	38	4,120	-98.976%
2025-03-07	19.6500	21.9000	19.6500	19.8500	-0.050%	10	4,105	-98.539%
2025-03-06	18.9000	19.9600	18.7700	19.8600	+7.584%	515	3,792	-98.540%
2025-03-05	19.2000	19.2000	18.4600	18.4600	+1.820%	5	3,792	-98.429%
2025-03-04	19.6000	19.6000	18.1300	18.1300	+2.720%	3	3,788	-98.400%
2025-03-03	16.0900	17.6500	15.4400	17.6500	+8.951%	9	3,788	-98.357%
2025-02-28	17.4000	17.4000	16.2000	16.2000	+1.250%	24	3,790	-98.210%
2025-02-27	15.7500	16.1500	15.6000	16.0000	+4.575%	14	3,785	-98.188%
2025-02-26	13.6500	15.3000	13.6500	15.3000	+9.677%	5	3,788	-98.105%
2025-02-25	12.5500	14.2000	12.5500	13.9500	+22.368%	21	3,788	-97.921%
2025-02-24	10.8000	11.4000	10.8000	11.4000	+7.042%	2	3,787	-97.456%
2025-02-14	10.6500	10.7500	10.6500	10.6500	-4.911%	328	3,782	-97.277%
2025-02-12	11.2000	11.2000	11.1000	11.2000	-5.485%	86	3,782	-97.411%
2025-02-11	10.6500	11.8500	10.5700	11.8500	+13.397%	26	3,781	-97.553%
2025-02-10	10.1500	10.4500	9.8400	10.4500	+5.556%	108	3,788	-97.225%