Dark

TSLA20261218P165
TSLA Dec 18 2026 165.00 Put (TSLA261218P00165000)
option OPRA

EOD

Jul 30, 2026

1.70-11.917%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.7000	1.7000	1.7000	1.7000	-11.917%	2	1,976	0.000%
2026-07-29	1.7500	1.9300	1.7500	1.9300	+12.865%	2	1,976	-11.917%
2026-07-28	1.7100	1.7100	1.7100	1.7100	-2.286%	1	1,975	-0.585%
2026-07-27	1.8200	1.9000	1.7500	1.7500	+2.339%	25	1,976	-2.857%
2026-07-24	1.7600	1.7600	1.7100	1.7100	+18.750%	191	1,957	-0.585%
2026-07-23	1.1500	1.5300	1.1500	1.4400	+56.522%	146	1,944	+18.056%
2026-07-22	0.9200	0.9200	0.9200	0.9200	-8.000%	1	1,945	+84.783%
2026-07-21	1.0000	1.0000	1.0000	1.0000	-7.407%	1	1,944	+70.000%
2026-07-20	1.0400	1.0900	1.0300	1.0800	+2.857%	193	1,944	+57.407%
2026-07-17	1.0500	1.0500	1.0500	1.0500	+5.000%	1	1,927	+61.905%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,926	+70.000%
2026-07-14	1.0500	1.0500	1.0500	1.0500	-3.670%	5	1,925	+61.905%
2026-07-09	1.0800	1.0900	1.0800	1.0900	-12.097%	2	1,923	+55.963%
2026-07-08	1.2400	1.2400	1.2400	1.2400	+1.639%	1	1,925	+37.097%
2026-07-07	1.1700	1.2200	1.1600	1.2200	-9.630%	4	1,925	+39.344%
2026-07-02	1.3600	1.3800	1.3300	1.3500	-14.013%	45	1,932	+25.926%
2026-06-24	1.5700	1.5700	1.5700	1.5700	+1.948%	1	1,932	+8.280%
2026-06-23	1.5400	1.5400	1.5400	1.5400	+18.462%	1	1,933	+10.390%
2026-06-22	1.3000	1.3000	1.3000	1.3000	-13.333%	1	1,932	+30.769%
2026-06-18	1.5600	1.5600	1.5000	1.5000	+5.634%	201	2,139	+13.333%
2026-06-17	1.4300	1.4300	1.4100	1.4200	-5.333%	26	2,139	+19.718%
2026-06-16	1.5000	1.5000	1.5000	1.5000	-3.226%	3	2,139	+13.333%
2026-06-15	1.6300	1.6300	1.5100	1.5500	-16.667%	17	2,148	+9.677%
2026-06-12	2.1100	2.1100	1.8600	1.8600	-9.268%	2	2,148	-8.602%
2026-06-11	2.1500	2.2000	2.0200	2.0500	-8.482%	192	2,148	-17.073%
2026-06-10	2.2000	2.2500	2.2000	2.2400	+3.226%	16	2,136	-24.107%
2026-06-09	2.1000	2.2200	2.1000	2.1700	+10.152%	93	2,133	-21.659%
2026-06-08	2.0000	2.0300	1.9700	1.9700	-13.216%	28	2,134	-13.706%
2026-06-05	1.8000	2.2800	1.8000	2.2700	+31.214%	437	2,137	-25.110%
2026-06-04	1.7400	1.7600	1.7100	1.7300	-1.705%	44	2,136	-1.734%
2026-06-03	1.7200	1.7600	1.7200	1.7600	-0.565%	2	2,131	-3.409%
2026-06-02	1.7700	1.7700	1.7700	1.7700	-7.330%	1	2,132	-3.955%
2026-05-27	1.9100	1.9100	1.9100	1.9100	+1.596%	1	2,132	-10.995%
2026-05-26	1.8600	1.8800	1.8300	1.8800	-3.093%	27	2,132	-9.574%
2026-05-22	1.9400	1.9400	1.9400	1.9400	-11.818%	2	2,132	-12.371%
2026-05-20	2.2000	2.2000	2.2000	2.2000	+18.280%	1	2,132	-22.727%
2026-05-15	1.8600	1.8600	1.8600	1.8600	+4.494%	1	2,131	-8.602%
2026-05-14	1.8400	1.8400	1.7800	1.7800	-5.820%	99	2,131	-4.494%
2026-05-13	1.8900	1.8900	1.8900	1.8900	+1.613%	1	2,181	-10.053%
2026-05-11	1.9200	1.9200	1.8600	1.8600	+1.087%	31	2,181	-8.602%
2026-05-08	1.8100	1.8400	1.8100	1.8400	-3.158%	4	2,182	-7.609%
2026-05-07	1.9000	1.9000	1.9000	1.9000	-7.317%	1	2,180	-10.526%
2026-05-06	2.0500	2.0500	2.0500	2.0500	-1.914%	10	2,180	-17.073%
2026-05-05	1.9800	2.0900	1.9800	2.0900	-2.791%	93	2,180	-18.660%
2026-04-30	2.1500	2.1500	2.1500	2.1500	-6.926%	1	2,090	-20.930%
2026-04-28	2.3100	2.3100	2.3100	2.3100	-9.766%	1	2,090	-26.407%
2026-04-23	2.5600	2.5600	2.5600	2.5600	+5.785%	5	2,089	-33.594%
2026-04-22	2.4200	2.4200	2.4200	2.4200	-14.789%	1	2,084	-29.752%
2026-04-15	2.8400	2.8400	2.8400	2.8400	-18.857%	1	2,084	-40.141%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-9.091%	1	2,083	-51.429%
2026-04-09	3.8500	3.8500	3.8500	3.8500	-16.304%	2	2,083	-55.844%
2026-04-07	4.5900	4.6000	4.5900	4.6000	+5.747%	2	2,083	-63.043%
2026-04-02	4.1000	4.4000	4.1000	4.3500	-2.247%	4	2,079	-60.920%
2026-03-27	4.4500	4.4500	4.4500	4.4500	+17.105%	1	2,079	-61.798%
2026-03-25	3.5000	3.8000	3.5000	3.8000	+5.556%	2	2,079	-55.263%
2026-03-23	3.6000	3.6000	3.6000	3.6000	-13.462%	3	2,079	-52.778%
2026-03-20	4.1600	4.1600	4.1600	4.1600	+8.052%	1	2,079	-59.135%
2026-03-19	3.8500	3.8500	3.8500	3.8500	+2.667%	3	2,078	-55.844%
2026-02-26	3.5500	3.7500	3.5500	3.7500	+4.167%	22	2,078	-54.667%
2026-02-25	3.5000	3.6000	3.5000	3.6000	-6.977%	6	2,085	-52.778%
2026-02-23	3.8700	3.8700	3.8700	3.8700	+4.595%	4	2,085	-56.072%
2026-02-20	3.7000	3.7000	3.7000	3.7000	-1.857%	14	2,085	-54.054%
2026-02-19	3.9000	3.9000	3.7500	3.7700	-2.078%	11	2,075	-54.907%
2026-02-18	3.8500	3.8500	3.8500	3.8500	-4.938%	15	2,071	-55.844%
2026-02-17	4.0000	4.0500	4.0000	4.0500	+3.846%	10	2,061	-58.025%
2026-02-13	4.0500	4.0500	3.9000	3.9000	+2.632%	11	2,055	-56.410%
2026-02-09	3.8000	3.8000	3.8000	3.8000	-8.434%	2	2,055	-55.263%
2026-02-06	4.1500	4.1500	4.1500	4.1500	0.000%	15	2,057	-59.036%
2026-02-04	4.1500	4.1500	4.1500	4.1500	+3.491%	15	2,072	-59.036%
2026-02-03	4.0100	4.0100	4.0100	4.0100	+1.519%	4	2,072	-57.606%
2026-02-02	3.9500	3.9500	3.9500	3.9500	+5.333%	1	2,072	-56.962%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-5.303%	20	2,071	-54.667%
2026-01-29	3.8500	3.9600	3.8500	3.9600	+1.538%	10	2,071	-57.071%
2026-01-16	3.9000	3.9000	3.9000	3.9000	-4.177%	1	2,066	-56.410%
2026-01-15	4.1000	4.1000	4.0700	4.0700	-5.349%	2	2,066	-58.231%
2026-01-09	4.5600	4.5600	4.3000	4.3000	-11.340%	2	2,067	-60.465%
2026-01-08	4.8500	4.8500	4.8500	4.8500	-3.000%	1	2,067	-64.948%
2026-01-06	5.0000	5.0000	5.0000	5.0000	+3.093%	1	2,066	-66.000%
2026-01-05	4.8500	4.8500	4.8500	4.8500	-2.020%	1	2,066	-64.948%
2025-12-30	4.9500	4.9500	4.9500	4.9500	+2.062%	4	2,066	-65.657%
2025-12-29	4.8000	4.8500	4.8000	4.8500	+2.105%	3	2,067	-64.948%
2025-12-24	4.7500	4.7500	4.7500	4.7500	-8.654%	1	2,068	-64.211%
2025-12-19	5.2000	5.2500	5.2000	5.2000	-5.455%	44	2,068	-67.308%
2025-12-17	5.3100	5.5000	5.3100	5.5000	+2.804%	49	2,054	-69.091%
2025-12-16	5.3500	5.3500	5.3500	5.3500	-10.084%	3	2,072	-68.224%
2025-12-08	5.9000	5.9500	5.9000	5.9500	0.000%	7	2,072	-71.429%
2025-12-03	5.9500	5.9500	5.9500	5.9500	-4.032%	1	2,069	-71.429%
2025-12-02	6.2000	6.2000	6.2000	6.2000	-1.116%	1	2,069	-72.581%
2025-12-01	6.2700	6.2700	6.2700	6.2700	-22.593%	5	2,069	-72.887%
2025-11-21	8.1000	8.1000	8.1000	8.1000	+8.725%	1	2,069	-79.012%
2025-11-18	7.4500	7.4500	7.4500	7.4500	+0.676%	1	2,069	-77.181%
2025-11-13	7.3200	7.4000	7.3200	7.4000	+8.029%	3	2,069	-77.027%
2025-11-10	6.8500	6.8500	6.8500	6.8500	-11.039%	1	2,071	-75.182%
2025-11-07	7.7000	7.7000	7.7000	7.7000	+22.417%	5	2,071	-77.922%
2025-10-28	6.2900	6.2900	6.2900	6.2900	+2.276%	2	2,066	-72.973%
2025-10-27	6.1000	6.1500	6.1000	6.1500	-9.824%	4	2,067	-72.358%
2025-10-20	6.8200	6.8200	6.8200	6.8200	-11.429%	3	2,067	-75.073%
2025-10-10	7.7000	7.7000	7.7000	7.7000	+13.235%	4	2,067	-77.922%
2025-10-09	6.8000	6.8000	6.8000	6.8000	-2.857%	1	2,071	-75.000%
2025-10-07	7.0000	7.0000	7.0000	7.0000	+5.900%	1	2,071	-75.714%
2025-10-06	6.7000	6.7000	6.6100	6.6100	-8.194%	12	2,071	-74.281%
2025-10-03	7.2000	7.2000	7.2000	7.2000	+5.882%	1	2,069	-76.389%
2025-09-30	6.8000	6.8000	6.8000	6.8000	+4.615%	1	2,070	-75.000%
2025-09-29	6.5000	6.5000	6.5000	6.5000	+0.309%	1	2,070	-73.846%
2025-09-24	6.5200	6.5200	6.4500	6.4800	+1.092%	4	2,070	-73.765%
2025-09-22	6.3000	6.4500	6.3000	6.4100	-2.137%	122	2,069	-73.479%
2025-09-19	6.5500	6.5500	6.5500	6.5500	+0.769%	1	2,069	-74.046%
2025-09-17	6.7000	6.7000	6.5000	6.5000	-5.109%	2	2,068	-73.846%
2025-09-15	6.8000	6.8500	6.8000	6.8500	-13.945%	2	2,066	-75.182%
2025-09-12	7.9600	7.9600	7.9600	7.9600	-1.118%	1	2,064	-78.643%
2025-09-11	8.0500	8.0500	8.0500	8.0500	-7.789%	1	2,065	-78.882%
2025-09-09	8.7300	8.7300	8.7300	8.7300	-4.066%	1	2,065	-80.527%
2025-09-03	9.1000	9.1000	9.1000	9.1000	-6.186%	2	2,066	-81.319%
2025-08-29	9.9000	9.9000	9.7000	9.7000	+1.571%	2	2,065	-82.474%
2025-08-25	9.5500	9.5500	9.5500	9.5500	-2.051%	2	2,065	-82.199%
2025-08-22	10.0000	10.0000	9.7500	9.7500	-6.699%	2	2,066	-82.564%
2025-08-19	10.3500	10.4500	10.3500	10.4500	+7.179%	12	2,064	-83.732%
2025-08-18	9.7500	9.7500	9.7500	9.7500	-0.713%	1	2,064	-82.564%
2025-08-13	9.9500	9.9500	9.8200	9.8200	-2.483%	4	2,065	-82.688%
2025-08-12	10.0700	10.0700	10.0700	10.0700	-0.297%	1	2,066	-83.118%
2025-08-11	10.1000	10.1000	10.1000	10.1000	-6.047%	14	2,067	-83.168%
2025-08-06	10.7500	10.7500	10.7500	10.7500	-6.277%	1	2,081	-84.186%
2025-08-04	11.3800	11.4700	11.3800	11.4700	-7.126%	2	2,080	-85.179%
2025-08-01	12.3500	12.3500	12.3500	12.3500	+9.292%	1	2,080	-86.235%
2025-07-31	10.7000	11.3000	10.7000	11.3000	+9.179%	4	2,081	-84.956%
2025-07-28	10.4700	10.4700	10.3500	10.3500	-10.000%	5	2,084	-83.575%
2025-07-24	12.2500	12.2500	11.3000	11.5000	+6.481%	10	2,080	-85.217%
2025-07-23	10.8000	10.8000	10.8000	10.8000	-5.677%	1	2,079	-84.259%
2025-07-18	11.4500	11.4500	11.4500	11.4500	-4.184%	14	2,079	-85.153%
2025-07-17	11.9500	11.9500	11.9500	11.9500	-12.454%	3	2,065	-85.774%
2025-07-09	13.6500	13.6500	13.6500	13.6500	-3.191%	2	2,065	-87.546%
2025-07-08	14.3000	14.3000	14.1000	14.1000	-6.931%	4	2,065	-87.943%
2025-07-07	15.1000	15.1500	15.1000	15.1500	+0.331%	2	2,069	-88.779%
2025-07-01	15.6800	15.6800	15.0000	15.1000	+9.341%	4	2,085	-88.742%
2025-06-30	13.8900	13.8900	13.8100	13.8100	-5.862%	2	2,084	-87.690%
2025-06-25	14.7500	14.7500	14.6700	14.6700	+5.997%	42	2,085	-88.412%
2025-06-24	13.8000	13.8400	13.7200	13.8400	-16.121%	5	2,113	-87.717%
2025-06-13	16.0000	16.5000	16.0000	16.5000	-0.841%	4	2,116	-89.697%
2025-06-11	16.2000	16.6400	16.2000	16.6400	-20.000%	3	2,116	-89.784%
2025-06-05	16.9000	20.8000	16.5900	20.8000	+36.662%	6	2,116	-91.827%
2025-06-04	15.9900	15.9900	15.2200	15.2200	+8.948%	2	2,114	-88.830%
2025-06-03	13.9800	13.9800	13.9700	13.9700	-7.850%	2	2,114	-87.831%
2025-05-30	15.1600	15.1600	15.1600	15.1600	+3.129%	2	2,114	-88.786%
2025-05-27	14.7000	14.7000	14.7000	14.7000	-1.475%	4	2,115	-88.435%
2025-05-20	14.9200	14.9200	14.9200	14.9200	-4.543%	2	2,115	-88.606%
2025-05-19	15.8800	15.8800	15.6300	15.6300	-0.573%	3	2,115	-89.123%
2025-05-14	15.7200	15.7200	15.7200	15.7200	-1.070%	15	2,115	-89.186%
2025-05-13	16.0600	16.0600	15.8900	15.8900	-8.888%	4	2,122	-89.301%
2025-05-12	17.4400	17.4400	17.4400	17.4400	-16.754%	20	2,119	-90.252%
2025-05-08	20.9500	20.9500	20.9500	20.9500	-3.323%	1	2,099	-91.885%
2025-05-05	21.6500	21.6700	21.6500	21.6700	+2.556%	18	2,100	-92.155%
2025-05-02	21.1300	21.1300	21.1300	21.1300	-5.034%	2	2,092	-91.955%
2025-04-29	22.2500	22.2500	22.2500	22.2500	-4.095%	47	2,092	-92.360%
2025-04-28	22.1800	23.2000	22.1800	23.2000	+3.479%	2	2,046	-92.672%
2025-04-25	24.8300	24.8300	22.4200	22.4200	-13.269%	22	2,045	-92.417%
2025-04-24	25.8500	25.8500	25.8500	25.8500	-13.689%	1	2,045	-93.424%
2025-04-22	29.9500	29.9500	29.9500	29.9500	-7.931%	91	2,045	-94.324%
2025-04-21	32.5300	32.5300	32.5300	32.5300	+9.492%	4	1,994	-94.774%
2025-04-17	29.8600	29.8900	29.7100	29.7100	-2.012%	11	1,994	-94.278%
2025-04-16	30.3200	30.3200	30.3200	30.3200	+6.200%	1	1,994	-94.393%
2025-04-14	28.5500	28.5500	28.5500	28.5500	-14.135%	1	1,993	-94.046%
2025-04-10	30.3000	33.2500	30.3000	33.2500	-5.834%	2	1,994	-94.887%
2025-04-09	35.4100	35.4100	35.3100	35.3100	+15.846%	7	1,994	-95.185%
2025-04-08	30.4800	30.4800	30.4800	30.4800	-19.365%	10	2,001	-94.423%
2025-04-07	37.8000	37.8000	37.8000	37.8000	+13.309%	1	2,001	-95.503%
2025-04-04	30.9000	33.6500	30.9000	33.3600	+21.089%	30	2,001	-94.904%
2025-04-03	27.7500	27.7500	27.5500	27.5500	+10.200%	6	2,002	-93.829%
2025-04-02	25.0000	25.0000	25.0000	25.0000	-7.373%	1	2,002	-93.200%
2025-03-28	26.9900	26.9900	26.9900	26.9900	+9.271%	4	2,001	-93.701%
2025-03-27	24.7000	24.7000	24.7000	24.7000	-3.327%	8	2,001	-93.117%
2025-03-26	25.5500	25.5500	25.5500	25.5500	+0.078%	10	2,001	-93.346%
2025-03-25	25.5300	25.5300	25.5300	25.5300	+0.710%	12	2,001	-93.341%
2025-03-24	27.2000	27.2000	25.3500	25.3500	-12.284%	30	1,995	-93.294%
2025-03-21	30.4300	30.4300	28.9000	28.9000	-7.044%	30	1,980	-94.118%
2025-03-19	31.0900	31.0900	31.0900	31.0900	+3.289%	10	1,966	-94.532%
2025-03-17	30.1000	30.1000	30.1000	30.1000	+4.878%	1	1,964	-94.352%
2025-03-14	29.2500	29.3000	28.7000	28.7000	-9.177%	122	1,964	-94.077%
2025-03-13	31.6000	31.6000	31.6000	31.6000	+6.218%	1	1,950	-94.620%
2025-03-12	29.7000	29.7500	29.7000	29.7500	-15.024%	50	1,950	-94.286%
2025-03-11	34.5500	35.0100	34.5500	35.0100	+7.393%	2	1,950	-95.144%
2025-03-10	29.8100	33.7200	29.8000	32.6000	+27.843%	69	1,949	-94.785%
2025-03-07	25.5000	25.5000	25.5000	25.5000	+4.508%	2	1,912	-93.333%
2025-03-06	24.4000	24.4000	24.4000	24.4000	+7.300%	1	1,914	-93.033%
2025-03-04	23.3000	23.3000	22.7400	22.7400	+9.065%	2	1,914	-92.524%
2025-03-03	19.2600	20.8500	19.2600	20.8500	+0.482%	2	1,914	-91.847%
2025-02-27	20.5300	20.7500	20.5300	20.7500	+14.011%	24	1,913	-91.807%
2025-02-26	18.2000	18.2000	18.2000	18.2000	+2.535%	1	1,913	-90.659%
2025-02-25	17.3000	17.7500	17.3000	17.7500	+15.635%	3	1,914	-90.423%
2025-02-11	15.3500	15.3500	15.2600	15.3500	+19.922%	4	1,914	-88.925%
2025-02-10	12.8000	12.8000	12.8000	12.8000	+17.972%	1	1,914	-86.719%
2025-01-30	10.8500	10.8500	10.8500	10.8500	-2.691%	2	1,914	-84.332%
2025-01-24	11.1500	11.1500	11.1500	11.1500	-0.889%	2	1,914	-84.753%
2025-01-23	11.2500	11.2500	11.2500	11.2500	-8.163%	2	1,914	-84.889%
2025-01-21	12.2500	12.2500	12.2500	12.2500	+0.823%	5	1,914	-86.122%
2025-01-15	12.1500	12.1500	12.1500	12.1500	-7.252%	3	1,914	-86.008%
2025-01-10	13.1000	13.3000	13.1000	13.1000	-3.676%	6	1,914	-87.023%
2024-12-20	13.5500	13.6000	13.5500	13.6000	-1.947%	2	1,913	-87.500%
2024-12-19	13.8700	13.8700	13.8700	13.8700	+5.878%	1	1,914	-87.743%
2024-12-16	13.6500	13.6500	13.1000	13.1000	-6.429%	3	1,914	-87.023%
2024-12-11	14.1500	14.2500	14.0000	14.0000	-3.448%	26	1,914	-87.857%
2024-12-10	14.5000	14.5000	14.5000	14.5000	-2.685%	2	1,914	-88.276%
2024-12-09	14.9000	14.9000	14.9000	14.9000	+2.055%	21	1,914	-88.591%
2024-12-06	14.6500	14.6500	14.6000	14.6000	-1.017%	14	1,914	-88.356%
2024-12-05	14.8500	14.8500	14.7500	14.7500	-4.221%	3	1,913	-88.475%
2024-12-03	15.4000	15.4000	15.4000	15.4000	-0.194%	2	1,913	-88.961%
2024-11-29	15.4300	15.4300	15.4300	15.4300	-2.956%	12	1,913	-88.983%
2024-11-26	15.9000	15.9000	15.9000	15.9000	-0.935%	2	1,913	-89.308%
2024-11-22	16.0500	16.0500	16.0500	16.0500	-5.699%	50	1,914	-89.408%
2024-11-20	17.0200	17.0200	17.0200	17.0200	+7.382%	1	1,914	-90.012%
2024-11-13	15.8500	15.8500	15.8500	15.8500	+3.056%	1	1,914	-89.274%
2024-11-12	15.3800	15.3800	15.3800	15.3800	+0.852%	1	1,914	-88.947%
2024-11-11	15.8000	15.8000	15.2500	15.2500	-6.154%	4	1,914	-88.852%
2024-11-08	16.2500	16.2500	16.2500	16.2500	-9.972%	4	1,914	-89.538%
2024-11-07	18.4000	18.4000	18.0500	18.0500	-7.531%	312	1,604	-90.582%
2024-11-06	19.5200	19.5200	19.5200	19.5200	-16.901%	2	1,604	-91.291%
2024-11-05	23.4900	23.4900	23.4900	23.4900	+6.773%	5	1,604	-92.763%
2024-10-28	22.4500	22.4500	22.0000	22.0000	-2.698%	12	1,604	-92.273%
2024-10-25	22.4100	22.7500	22.3500	22.6100	-1.696%	72	1,603	-92.481%
2024-10-24	23.9500	24.1600	23.0000	23.0000	-18.728%	60	1,602	-92.609%
2024-10-18	28.3000	28.3000	28.3000	28.3000	-3.741%	8	1,612	-93.993%
2024-10-14	29.4000	29.4000	29.4000	29.4000	-0.339%	1	1,612	-94.218%
2024-10-11	30.2000	30.3000	29.5000	29.5000	+9.259%	6	1,612	-94.237%
2024-10-09	26.6800	27.0000	26.6800	27.0000	+3.250%	2	1,612	-93.704%
2024-10-04	26.1500	26.1500	26.1500	26.1500	-4.388%	2	1,612	-93.499%
2024-10-03	27.3500	27.3500	27.3500	27.3500	+4.709%	1	1,612	-93.784%
2024-10-01	26.1200	26.1200	26.1200	26.1200	+0.269%	2	1,612	-93.492%
2024-09-30	25.6900	26.3300	25.5000	26.0500	-9.799%	56	1,610	-93.474%
2024-09-20	28.8800	28.8800	28.8800	28.8800	-0.926%	2	1,585	-94.114%
2024-09-19	29.3000	29.3000	29.1500	29.1500	-5.480%	2	1,585	-94.168%
2024-09-18	31.2500	31.5000	30.8400	30.8400	-2.095%	9	1,585	-94.488%
2024-09-17	31.0000	31.5000	31.0000	31.5000	-0.411%	12	1,584	-94.603%
2024-09-16	31.9600	31.9600	31.6300	31.6300	-1.249%	40	1,593	-94.625%
2024-09-12	32.2000	32.2000	31.9500	32.0300	-4.673%	52	1,613	-94.692%
2024-09-11	33.8000	33.8000	33.6000	33.6000	-0.149%	4	1,602	-94.940%
2024-09-10	33.6500	33.6500	33.6500	33.6500	+3.698%	322	1,602	-94.948%
2024-09-06	32.4500	32.4500	32.4500	32.4500	+0.031%	2	1,280	-94.761%
2024-09-04	32.0000	32.4400	31.7800	32.4400	-2.553%	42	1,280	-94.760%
2024-08-30	33.2800	33.2900	33.2800	33.2900	+0.726%	8	1,256	-94.893%
2024-08-29	33.0500	33.0500	33.0500	33.0500	-1.343%	1	1,256	-94.856%
2024-08-27	33.5000	33.5000	33.5000	33.5000	+2.541%	3	1,255	-94.925%
2024-08-23	32.6700	32.6700	32.6700	32.6700	+0.369%	10	1,255	-94.796%
2024-08-20	32.5500	32.5500	32.5500	32.5500	-0.459%	1	1,255	-94.777%
2024-08-19	32.7900	32.7900	32.7000	32.7000	-3.111%	2	1,256	-94.801%
2024-08-16	33.7500	33.7500	33.7500	33.7500	+0.446%	30	1,254	-94.963%
2024-08-15	33.6000	33.6000	33.6000	33.6000	-2.609%	3	1,254	-94.940%
2024-08-13	35.0000	35.0000	34.5000	34.5000	-5.866%	24	1,257	-95.072%
2024-08-12	36.6500	36.6500	36.6500	36.6500	+0.881%	1	1,252	-95.362%
2024-08-09	37.5500	37.6500	36.3300	36.3300	-3.506%	44	1,252	-95.321%
2024-08-08	38.3500	39.0000	37.6500	37.6500	-0.660%	21	1,252	-95.485%
2024-08-07	37.9000	37.9000	37.9000	37.9000	+0.852%	24	1,239	-95.515%
2024-08-06	38.0000	38.0000	37.5800	37.5800	-4.764%	14	1,263	-95.476%
2024-08-05	41.9000	41.9000	39.4500	39.4600	+10.223%	5	1,263	-95.692%
2024-08-02	35.3000	36.8200	35.3000	35.8000	+16.423%	12	1,262	-95.251%
2024-07-30	30.7500	30.7500	30.7500	30.7500	-1.125%	2	1,262	-94.472%
2024-07-26	31.1000	31.1000	31.1000	31.1000	+2.708%	2	1,261	-94.534%
2024-07-25	30.5000	30.5000	30.2800	30.2800	-2.824%	7	1,261	-94.386%
2024-07-24	30.0000	31.7700	30.0000	31.1600	+14.559%	7	1,261	-94.544%
2024-07-23	27.4200	27.4300	27.2000	27.2000	+1.153%	9	1,261	-93.750%
2024-07-22	27.0400	27.0500	26.8900	26.8900	-5.649%	5	1,261	-93.678%
2024-07-19	28.1000	28.5000	28.1000	28.5000	+5.166%	6	1,261	-94.035%
2024-07-18	27.3500	27.3500	27.1000	27.1000	-3.901%	2	1,261	-93.727%
2024-07-17	27.9000	28.5500	27.9000	28.2000	+2.620%	8	1,261	-93.972%
2024-07-15	27.4800	27.4800	27.4800	27.4800	-3.613%	2	1,261	-93.814%
2024-07-12	28.5600	28.5600	28.5000	28.5100	-3.421%	9	1,262	-94.037%
2024-07-11	25.7200	29.5200	25.7000	29.5200	+13.321%	33	1,262	-94.241%
2024-07-10	26.7000	26.7000	25.7600	26.0500	-2.617%	415	1,256	-93.474%
2024-07-09	27.3000	27.3000	25.9100	26.7500	-3.395%	18	1,543	-93.645%
2024-07-08	27.5500	27.6900	27.5500	27.6900	-1.248%	3	1,532	-93.861%
2024-07-05	28.0400	28.0400	28.0400	28.0400	+0.143%	2	1,531	-93.937%
2024-07-03	28.6200	28.9900	28.0000	28.0000	-5.405%	101	1,541	-93.929%
2024-07-02	30.0200	30.0300	29.4500	29.6000	-8.472%	298	1,541	-94.257%
2024-07-01	33.1200	33.1200	32.3400	32.3400	-6.801%	4	1,548	-94.743%
2024-06-28	34.2400	34.7400	34.0000	34.7000	-1.083%	206	1,549	-95.101%
2024-06-26	35.6000	35.6000	34.9900	35.0800	-5.419%	20	1,498	-95.154%
2024-06-25	37.0900	37.0900	37.0900	37.0900	-1.878%	2	1,506	-95.417%
2024-06-24	37.6700	37.8000	37.6700	37.8000	-2.502%	2	1,504	-95.503%
2024-06-20	38.7700	38.7700	38.7700	38.7700	+3.469%	2	1,505	-95.615%
2024-06-18	37.4700	37.4700	37.4700	37.4700	+2.517%	2	1,505	-95.463%
2024-06-17	37.0500	37.0500	36.4400	36.5500	-5.335%	35	1,505	-95.349%
2024-06-14	38.7600	38.9100	38.6000	38.6100	+3.457%	12	1,500	-95.597%
2024-06-13	35.7400	37.3800	35.7400	37.3200	-2.686%	7	1,497	-95.445%
2024-06-12	40.0000	40.0000	38.3500	38.3500	-7.590%	5	1,493	-95.567%
2024-06-11	41.1100	41.6000	40.9000	41.5000	+4.350%	19	1,492	-95.904%
2024-06-10	39.1400	39.7700	39.1400	39.7700	+2.632%	7	1,492	-95.725%
2024-06-07	38.7500	38.7500	38.7500	38.7500	0.000%	4	1,493	-95.613%
2024-06-06	39.5000	39.5000	38.7500	38.7500	-2.146%	16	1,495	-95.613%
2024-06-05	40.3800	40.3800	39.4000	39.6000	-0.452%	3	1,504	-95.707%
2024-06-04	39.7800	39.7800	39.7800	39.7800	+2.764%	5	1,505	-95.726%
2024-06-03	38.7100	38.7100	38.7100	38.7100	-0.744%	1	1,507	-95.608%
2024-05-31	39.7100	40.0000	39.0000	39.0000	-0.256%	8	1,508	-95.641%
2024-05-30	38.0000	39.1000	37.7500	39.1000	-0.887%	38	1,507	-95.652%
2024-05-24	39.3600	39.4500	39.3600	39.4500	-0.954%	4	1,503	-95.691%
2024-05-23	39.8300	39.8300	39.8300	39.8300	+0.887%	1	1,503	-95.732%
2024-05-22	38.8500	39.5500	38.7900	39.4800	+3.840%	35	1,503	-95.694%
2024-05-21	39.4500	39.4500	38.0200	38.0200	-6.493%	90	1,526	-95.529%
2024-05-20	40.6900	40.8900	40.6500	40.6600	+0.868%	23	1,524	-95.819%
2024-05-17	40.3100	40.3100	40.3100	40.3100	-1.563%	2	1,501	-95.783%
2024-05-16	40.5300	40.9500	40.5300	40.9500	+3.149%	2	1,500	-95.849%
2024-05-15	39.9500	39.9500	39.7000	39.7000	-1.635%	16	1,500	-95.718%
2024-05-14	40.2000	40.3600	40.2000	40.3600	-2.039%	3	1,500	-95.788%
2024-05-13	41.2000	41.2000	40.9400	41.2000	-2.138%	23	1,500	-95.874%
2024-05-10	42.1500	42.5000	41.8500	42.1000	+1.691%	78	1,499	-95.962%
2024-05-09	41.2900	41.4000	40.9000	41.4000	+1.099%	42	1,465	-95.894%
2024-05-08	40.9500	40.9500	40.9500	40.9500	+1.866%	1	1,456	-95.849%
2024-05-07	40.2000	40.2000	40.2000	40.2000	+2.551%	1	1,456	-95.771%
2024-05-06	39.8000	39.8000	39.2000	39.2000	-2.488%	2	1,455	-95.663%
2024-05-03	40.2000	40.2000	40.2000	40.2000	+0.249%	2	1,455	-95.771%
2024-05-02	40.3800	40.3800	40.1000	40.1000	0.000%	2	1,454	-95.761%
2024-05-01	40.1000	40.1000	40.1000	40.1000	+1.391%	1	1,453	-95.761%
2024-04-30	39.5000	39.5500	39.2000	39.5500	+1.880%	5	1,454	-95.702%
2024-04-29	39.5000	39.6500	38.4900	38.8200	-9.510%	32	1,454	-95.621%
2024-04-26	43.7000	43.7000	42.2000	42.9000	+0.823%	76	1,459	-96.037%
2024-04-25	45.0300	45.0300	42.2100	42.5500	-5.044%	37	1,447	-96.005%
2024-04-24	43.1500	45.8100	43.1500	44.8100	-11.302%	151	1,418	-96.206%
2024-04-23	52.3000	52.3000	50.2600	50.5200	-3.126%	205	1,291	-96.635%
2024-04-22	52.1700	52.6000	52.0900	52.1500	+3.988%	1,039	1,087	-96.740%
2024-04-19	49.3200	50.1500	49.3200	50.1500	+3.594%	10	48	-96.610%
2024-04-18	48.4700	48.6000	48.4100	48.4100	+4.108%	3	42	-96.488%
2024-04-16	47.3400	47.3400	46.5000	46.5000	+12.048%	6	39	-96.344%
2024-04-12	42.1500	42.1500	41.5000	41.5000	-0.955%	20	38	-95.904%
2024-04-11	43.2500	43.2500	41.9000	41.9000	-0.875%	2	28	-95.943%
2024-04-10	42.3000	43.6000	42.2700	42.2700	+1.124%	9	28	-95.978%
2024-04-09	41.8500	41.9500	41.1500	41.8000	-1.322%	12	34	-95.933%
2024-04-08	42.4500	42.4500	42.3600	42.3600	-5.678%	7	32	-95.987%
2024-04-05	42.9500	44.9100	42.9500	44.9100	+6.548%	8	27	-96.215%
2024-04-04	43.0000	43.0000	42.1500	42.1500	-2.880%	3	25	-95.967%
2024-04-03	43.6700	43.6700	43.4000	43.4000	+2.722%	2	27	-96.083%
2024-04-02	44.2000	44.4000	42.2500	42.2500	+1.319%	19	27	-95.976%
2024-04-01	42.5300	42.5300	41.7000	41.7000	+4.380%	8	8	-95.923%
2024-03-28	39.9500	39.9500	39.9500	39.9500	0.000%	2	0	-95.745%