Dark

TSLA20261218P170
TSLA Dec 18 2026 170.00 Put (TSLA261218P00170000)
option OPRA

EOD

Sep 24, 2026

0.37000.000%(0.0000)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3900	0.4000	0.3600	0.3700	0.000%	145	1,632	0.000%
2026-09-23	0.4000	0.4000	0.3700	0.3700	0.000%	41	1,632	0.000%
2026-09-22	0.3700	0.3700	0.3700	0.3700	-9.756%	1	1,622	0.000%
2026-09-21	0.4300	0.4300	0.4000	0.4100	-8.889%	9	1,622	-9.756%
2026-09-18	0.4800	0.4800	0.4500	0.4500	-15.094%	3	1,626	-17.778%
2026-09-16	0.5300	0.5300	0.5300	0.5300	0.000%	1	1,626	-30.189%
2026-09-15	0.5700	0.5700	0.5300	0.5300	+1.923%	3	1,626	-30.189%
2026-09-14	0.5200	0.5200	0.5200	0.5200	+1.961%	4	1,625	-28.846%
2026-09-11	0.4500	0.5100	0.4500	0.5100	+2.000%	16	1,625	-27.451%
2026-09-10	0.4500	0.5000	0.4500	0.5000	+2.041%	19	1,617	-26.000%
2026-09-09	0.4800	0.4900	0.4800	0.4900	+11.364%	277	1,734	-24.490%
2026-09-08	0.5000	0.5000	0.4400	0.4400	-13.725%	8	1,732	-15.909%
2026-09-04	0.5300	0.5500	0.4800	0.5100	+2.000%	23	1,720	-27.451%
2026-09-03	0.5300	0.5300	0.5000	0.5000	-7.407%	14	1,718	-26.000%
2026-09-02	0.5500	0.5500	0.5400	0.5400	-1.818%	61	1,715	-31.481%
2026-09-01	0.5600	0.5600	0.5400	0.5500	+1.852%	61	1,702	-32.727%
2026-08-31	0.5400	0.5400	0.5400	0.5400	-8.475%	1	1,701	-31.481%
2026-08-28	0.6000	0.6000	0.5900	0.5900	-3.279%	123	1,701	-37.288%
2026-08-26	0.6300	0.6300	0.6100	0.6100	-1.613%	5	1,701	-39.344%
2026-08-24	0.6800	0.6900	0.6200	0.6200	-4.615%	3	1,705	-40.323%
2026-08-21	0.6500	0.6500	0.6500	0.6500	-9.722%	1	1,706	-43.077%
2026-08-20	0.7100	0.7200	0.7100	0.7200	+2.857%	20	1,705	-48.611%
2026-08-19	0.6800	0.7000	0.6600	0.7000	-6.667%	12	1,700	-47.143%
2026-08-18	0.7500	0.7500	0.7500	0.7500	+7.143%	2	1,699	-50.667%
2026-08-17	0.7300	0.7300	0.7000	0.7000	-5.405%	3	1,699	-47.143%
2026-08-14	0.7400	0.7400	0.7400	0.7400	0.000%	1	1,697	-50.000%
2026-08-13	0.7900	0.8000	0.7300	0.7400	-3.896%	17	1,697	-50.000%
2026-08-12	0.8000	0.8000	0.7600	0.7700	-7.229%	17	1,707	-51.948%
2026-08-11	0.8500	0.8500	0.8000	0.8300	-12.632%	17	1,706	-55.422%
2026-08-10	0.9500	0.9500	0.9500	0.9500	-9.524%	5	1,704	-61.053%
2026-08-07	1.0500	1.0500	1.0500	1.0500	-16.000%	3	1,704	-64.762%
2026-08-06	1.2500	1.2500	1.2500	1.2500	+4.167%	12	1,703	-70.400%
2026-08-05	1.1800	1.2000	1.1800	1.2000	-4.000%	2	1,705	-69.167%
2026-08-04	1.3100	1.3100	1.2500	1.2500	-9.420%	2	1,705	-70.400%
2026-08-03	1.4700	1.4700	1.3500	1.3800	-22.472%	11	1,706	-73.188%
2026-07-31	1.7800	1.7800	1.7800	1.7800	-7.772%	1	1,707	-79.213%
2026-07-30	1.9300	1.9300	1.9300	1.9300	0.000%	1	1,707	-80.829%
2026-07-28	2.0500	2.0500	1.9300	1.9300	-2.525%	145	1,707	-80.829%
2026-07-27	1.9300	2.1100	1.9300	1.9800	-1.493%	12	1,776	-81.313%
2026-07-24	1.9400	2.0600	1.9000	2.0100	+25.625%	387	1,782	-81.592%
2026-07-23	1.2000	1.6500	1.2000	1.6000	+61.616%	114	1,634	-76.875%
2026-07-22	1.0700	1.0700	0.9400	0.9900	-11.607%	10	1,572	-62.626%
2026-07-20	1.1700	1.1700	1.1100	1.1200	+4.673%	98	1,569	-66.964%
2026-07-15	1.0700	1.0700	1.0700	1.0700	-19.549%	1	1,575	-65.421%
2026-07-08	1.3300	1.3300	1.3300	1.3300	+0.758%	2	1,575	-72.180%
2026-07-07	1.3400	1.3400	1.3200	1.3200	+3.937%	2	1,577	-71.970%
2026-07-06	1.2500	1.2700	1.2000	1.2700	-13.014%	5	1,579	-70.866%
2026-07-02	1.4000	1.4900	1.4000	1.4600	-2.667%	140	1,475	-74.658%
2026-06-29	1.5300	1.5300	1.4900	1.5000	-13.295%	28	1,475	-75.333%
2026-06-24	1.7300	1.7300	1.7300	1.7300	+2.367%	1	1,487	-78.613%
2026-06-23	1.6300	1.6900	1.6300	1.6900	+19.014%	2	1,488	-78.107%
2026-06-22	1.4300	1.4900	1.4100	1.4200	-11.250%	116	1,488	-73.944%
2026-06-18	1.6900	1.6900	1.6000	1.6000	+2.564%	3	1,500	-76.875%
2026-06-17	1.5600	1.5600	1.5200	1.5600	+1.299%	127	1,500	-76.282%
2026-06-16	1.6100	1.6100	1.5100	1.5400	-5.521%	172	1,500	-75.974%
2026-06-15	1.8200	1.8200	1.6100	1.6300	-19.704%	115	1,414	-77.301%
2026-06-12	2.1900	2.1900	2.0200	2.0300	-10.177%	16	1,414	-81.773%
2026-06-11	2.2200	2.2700	2.2000	2.2600	-6.224%	32	1,414	-83.628%
2026-06-10	2.2700	2.4200	2.2700	2.4100	+2.991%	12	1,412	-84.647%
2026-06-09	2.3600	2.3700	2.3100	2.3400	+10.377%	52	1,413	-84.188%
2026-06-08	2.1600	2.1700	2.0800	2.1200	-12.033%	98	1,411	-82.547%
2026-06-05	2.0200	2.4600	1.9900	2.4100	+26.842%	521	1,423	-84.647%
2026-06-04	1.8800	1.9300	1.8500	1.9000	+2.703%	20	1,414	-80.526%
2026-06-03	1.8700	1.8800	1.8500	1.8500	-2.632%	122	1,412	-80.000%
2026-06-02	1.8600	1.9400	1.8600	1.9000	-0.524%	11	1,412	-80.526%
2026-06-01	1.8900	1.9500	1.8900	1.9100	-1.036%	7	1,414	-80.628%
2026-05-29	1.8900	1.9300	1.8900	1.9300	-5.392%	2	1,410	-80.829%
2026-05-26	2.0400	2.0400	2.0400	2.0400	-7.273%	1	1,410	-81.863%
2026-05-21	2.2200	2.2400	2.2000	2.2000	-10.204%	6	1,410	-83.182%
2026-05-19	2.4600	2.4600	2.4500	2.4500	+9.375%	3	1,410	-84.898%
2026-05-18	2.0500	2.2400	2.0500	2.2400	+9.268%	3	1,411	-83.482%
2026-05-15	2.0500	2.0500	2.0500	2.0500	+4.061%	1	1,411	-81.951%
2026-05-14	1.9700	1.9700	1.9600	1.9700	-1.500%	20	1,414	-81.218%
2026-05-12	2.0000	2.0000	2.0000	2.0000	-2.439%	3	1,405	-81.500%
2026-05-11	2.0300	2.0500	2.0300	2.0500	-6.818%	9	1,405	-81.951%
2026-05-06	2.2000	2.2000	2.2000	2.2000	+0.917%	1	1,408	-83.182%
2026-05-05	2.1800	2.1800	2.1800	2.1800	-6.034%	1	1,409	-83.028%
2026-05-04	2.3200	2.3200	2.3200	2.3200	+2.203%	1	1,410	-84.052%
2026-05-01	2.2700	2.2700	2.2700	2.2700	-6.198%	6	1,411	-83.700%
2026-04-29	2.4200	2.4200	2.4200	2.4200	-2.419%	1	1,411	-84.711%
2026-04-28	2.5500	2.5500	2.4800	2.4800	-2.745%	2	1,411	-85.081%
2026-04-27	2.7500	2.7700	2.5500	2.5500	-1.923%	4	1,410	-85.490%
2026-04-24	2.5800	2.6200	2.5800	2.6000	+1.961%	6	1,410	-85.769%
2026-04-23	2.6700	2.7000	2.5500	2.5500	-4.851%	7	1,409	-85.490%
2026-04-21	2.6800	2.6800	2.6800	2.6800	-1.832%	1	1,403	-86.194%
2026-04-20	2.7300	2.7300	2.7300	2.7300	+5.814%	1	1,403	-86.447%
2026-04-17	2.6800	2.6800	2.5800	2.5800	-11.945%	4	1,403	-85.659%
2026-04-16	2.9300	2.9300	2.9300	2.9300	-1.014%	1	1,405	-87.372%
2026-04-15	3.2200	3.2200	2.9600	2.9600	-9.756%	37	1,405	-87.500%
2026-04-14	3.4400	3.4400	3.2500	3.2800	-10.137%	35	1,407	-88.720%
2026-04-13	3.6500	3.6500	3.6500	3.6500	-10.758%	1	1,405	-89.863%
2026-04-10	4.1000	4.1000	4.0900	4.0900	-2.619%	3	1,406	-90.954%
2026-04-09	4.3400	4.3400	4.2000	4.2000	-4.762%	5	1,403	-91.190%
2026-04-08	4.2400	4.4100	4.2400	4.4100	-11.446%	2	1,408	-91.610%
2026-04-07	5.0500	5.2000	4.9800	4.9800	+5.508%	10	1,410	-92.570%
2026-04-06	4.6500	4.7200	4.6500	4.7200	+20.102%	2	1,400	-92.161%
2026-04-01	3.9300	3.9300	3.9300	3.9300	-12.667%	2	1,399	-90.585%
2026-03-31	4.5000	4.5000	4.5000	4.5000	-10.359%	21	1,398	-91.778%
2026-03-30	5.0200	5.0200	5.0200	5.0200	+17.290%	2	1,401	-92.629%
2026-03-26	4.1400	4.2800	4.1400	4.2800	+11.458%	4	1,399	-91.355%
2026-03-25	3.7500	3.8400	3.7500	3.8400	-2.785%	3	1,399	-90.365%
2026-03-24	3.9000	3.9500	3.9000	3.9500	-1.250%	6	1,398	-90.633%
2026-03-23	4.2500	4.2500	4.0000	4.0000	-9.091%	3	1,394	-90.750%
2026-03-20	4.4000	4.4000	4.4000	4.4000	+11.392%	5	1,394	-91.591%
2026-03-19	3.9500	3.9500	3.9500	3.9500	+11.268%	4	1,394	-90.633%
2026-03-18	3.5500	3.5500	3.5500	3.5500	-1.389%	1	1,394	-89.577%
2026-03-17	3.7000	3.7000	3.6000	3.6000	-8.397%	22	1,395	-89.722%
2026-03-16	3.9000	3.9300	3.9000	3.9300	-5.755%	2	1,417	-90.585%
2026-03-13	4.1500	4.1700	4.1500	4.1700	+5.303%	6	1,418	-91.127%
2026-03-12	3.9600	3.9600	3.9600	3.9600	-11.011%	1	1,419	-90.657%
2026-03-09	4.7500	4.7500	4.4500	4.4500	+11.250%	2	1,420	-91.685%
2026-03-06	4.3000	4.3000	4.0000	4.0000	+3.093%	8	1,420	-90.750%
2026-03-04	3.8800	3.8800	3.8800	3.8800	-1.772%	1	1,421	-90.464%
2026-03-02	3.9500	3.9500	3.9500	3.9500	+3.675%	1	1,421	-90.633%
2026-02-25	3.8100	3.8100	3.8100	3.8100	-4.511%	15	1,421	-90.289%
2026-02-23	3.9900	3.9900	3.9900	3.9900	-0.250%	4	1,421	-90.727%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-5.213%	1	1,425	-90.750%
2026-02-17	4.5500	4.5500	4.2200	4.2200	+0.957%	17	1,424	-91.232%
2026-02-11	3.9500	4.1800	3.9500	4.1800	+1.456%	9	1,409	-91.148%
2026-02-09	4.2000	4.2000	4.1200	4.1200	-15.052%	2	1,410	-91.019%
2026-02-06	4.8500	4.8500	4.8500	4.8500	+0.622%	1	1,410	-92.371%
2026-02-05	4.7800	4.8200	4.7800	4.8200	+14.762%	3	1,409	-92.324%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+2.941%	1	1,410	-91.190%
2026-01-30	4.0500	4.0800	4.0000	4.0800	-1.687%	152	1,409	-90.931%
2026-01-29	3.7700	4.2000	3.6500	4.1500	0.000%	6	1,408	-91.084%
2026-01-28	4.1500	4.1500	4.1500	4.1500	+2.723%	1	1,405	-91.084%
2026-01-23	4.0400	4.0400	4.0400	4.0400	-1.463%	1	1,405	-90.842%
2026-01-21	4.0900	4.1000	4.0900	4.1000	-6.818%	2	1,406	-90.976%
2026-01-20	4.2000	4.4000	4.2000	4.4000	+7.843%	6	1,406	-91.591%
2026-01-16	4.1500	4.1500	4.0800	4.0800	-5.116%	3	1,406	-90.931%
2026-01-15	4.4000	4.4000	4.2500	4.3000	-4.867%	3	1,406	-91.395%
2026-01-14	4.5200	4.5200	4.5200	4.5200	+2.727%	25	1,406	-91.814%
2026-01-13	4.4000	4.4000	4.4000	4.4000	-1.124%	2	1,406	-91.591%
2026-01-12	4.5000	4.5000	4.4000	4.4500	-4.301%	40	1,406	-91.685%
2026-01-09	4.8400	4.8400	4.6000	4.6500	-7.000%	7	1,403	-92.043%
2026-01-08	5.2000	5.2000	5.0000	5.0000	0.000%	3	1,404	-92.600%
2026-01-07	5.0000	5.0000	5.0000	5.0000	-6.890%	1	1,405	-92.600%
2026-01-06	5.2000	5.3700	5.2000	5.3700	+4.272%	13	1,404	-93.110%
2026-01-05	5.1500	5.1500	5.1500	5.1500	-2.830%	2	1,393	-92.816%
2026-01-02	5.2000	5.4000	5.2000	5.3000	0.000%	7	1,393	-93.019%
2025-12-31	5.3000	5.3000	5.3000	5.3000	+0.379%	1	1,391	-93.019%
2025-12-30	5.2800	5.2800	5.2800	5.2800	+1.538%	1	1,391	-92.992%
2025-12-29	5.2000	5.2000	5.2000	5.2000	+1.563%	2	1,391	-92.885%
2025-12-26	5.1000	5.1200	5.1000	5.1200	+1.386%	4	1,391	-92.773%
2025-12-24	5.1200	5.1200	5.0500	5.0500	0.000%	3	1,388	-92.673%
2025-12-23	5.1500	5.1500	5.0000	5.0500	-4.717%	7	1,388	-92.673%
2025-12-22	5.4500	5.4500	5.3000	5.3000	-4.676%	166	1,405	-93.019%
2025-12-18	5.5600	5.5600	5.5600	5.5600	-5.763%	33	1,405	-93.345%
2025-12-17	5.9000	5.9000	5.9000	5.9000	+3.509%	1	1,405	-93.729%
2025-12-16	5.8600	5.8600	5.7000	5.7000	-0.175%	7	1,405	-93.509%
2025-12-15	5.9000	5.9000	5.7100	5.7100	-6.393%	3	1,404	-93.520%
2025-12-10	6.0500	6.1000	6.0500	6.1000	-6.154%	302	1,403	-93.934%
2025-12-02	6.7000	6.7000	6.4500	6.5000	-4.412%	9	1,487	-94.308%
2025-11-28	6.8000	6.8000	6.8000	6.8000	-12.031%	2	1,487	-94.559%
2025-11-24	7.7300	7.7300	7.7300	7.7300	-16.882%	2	1,488	-95.213%
2025-11-21	8.6500	9.3000	8.6500	9.3000	+11.913%	4	1,489	-96.022%
2025-11-20	8.3100	8.3100	8.3100	8.3100	+7.922%	1	1,486	-95.548%
2025-11-19	7.7000	7.7000	7.7000	7.7000	-1.660%	1	1,486	-95.195%
2025-11-17	7.8200	7.8300	7.8200	7.8300	-3.333%	2	1,486	-95.275%
2025-11-14	8.0200	8.1000	8.0200	8.1000	-0.613%	16	1,487	-95.432%
2025-11-13	8.1500	8.1500	8.1500	8.1500	+10.884%	1	1,476	-95.460%
2025-11-11	7.3500	7.3500	7.3500	7.3500	-10.366%	4	1,480	-94.966%
2025-11-07	8.2000	8.2000	8.2000	8.2000	-2.381%	15	1,480	-95.488%
2025-11-06	8.0000	8.4000	8.0000	8.4000	+17.483%	24	1,495	-95.595%
2025-11-03	7.1500	7.1500	7.1500	7.1500	+5.926%	10	1,496	-94.825%
2025-10-30	6.7500	6.7500	6.7500	6.7500	+0.446%	1	1,496	-94.519%
2025-10-29	6.7200	6.7200	6.7200	6.7200	-0.444%	1	1,496	-94.494%
2025-10-28	6.6300	6.7500	6.6300	6.7500	-3.571%	11	1,497	-94.519%
2025-10-24	6.9500	7.0000	6.9500	7.0000	-4.110%	42	1,497	-94.714%
2025-10-22	7.1500	7.3000	7.1500	7.3000	+4.585%	11	1,497	-94.932%
2025-10-21	6.9800	6.9800	6.9800	6.9800	-3.056%	2	1,497	-94.699%
2025-10-20	7.2000	7.2000	7.2000	7.2000	-5.882%	4	1,497	-94.861%
2025-10-16	7.6500	7.6500	7.6500	7.6500	0.000%	5	1,497	-95.163%
2025-10-15	7.6500	7.6500	7.6500	7.6500	-1.290%	10	1,502	-95.163%
2025-10-13	7.7500	7.7500	7.7500	7.7500	-1.899%	1	1,502	-95.226%
2025-10-10	7.8000	7.9000	7.8000	7.9000	+6.757%	18	1,502	-95.316%
2025-10-08	7.4000	7.4000	7.4000	7.4000	+1.370%	1	1,504	-95.000%
2025-10-06	7.3500	7.4000	7.3000	7.3000	-8.750%	9	1,504	-94.932%
2025-10-03	7.5500	8.0000	7.5500	8.0000	+19.403%	9	1,504	-95.375%
2025-10-02	6.6500	6.7000	6.6500	6.7000	-1.471%	2	1,496	-94.478%
2025-10-01	6.8000	6.8000	6.8000	6.8000	-7.483%	1	1,496	-94.559%
2025-09-26	7.3500	7.3500	7.3500	7.3500	+5.000%	10	1,496	-94.966%
2025-09-24	6.8500	7.0000	6.8500	7.0000	+3.093%	2	1,496	-94.714%
2025-09-22	6.7900	6.7900	6.7900	6.7900	-3.000%	3	1,496	-94.551%
2025-09-19	7.1500	7.1500	7.0000	7.0000	-2.778%	2	1,496	-94.714%
2025-09-18	7.2000	7.2000	7.2000	7.2000	-0.277%	1	1,495	-94.861%
2025-09-17	7.1500	7.2200	7.1500	7.2200	-0.138%	2	1,495	-94.875%
2025-09-16	7.2500	7.2500	7.1600	7.2300	-2.953%	33	1,494	-94.882%
2025-09-15	7.3500	7.4500	7.3300	7.4500	-5.934%	31	1,519	-95.034%
2025-09-12	8.3700	8.3700	7.9200	7.9200	-9.486%	4	1,494	-95.328%
2025-09-11	8.7500	8.7500	8.7500	8.7500	-9.326%	1	1,498	-95.771%
2025-09-08	9.5300	9.6500	9.5300	9.6500	-2.328%	2	1,498	-96.166%
2025-09-03	9.9600	9.9600	9.8800	9.8800	-1.200%	4	1,499	-96.255%
2025-08-28	9.8000	10.0000	9.8000	10.0000	-0.498%	12	1,499	-96.300%
2025-08-27	10.0500	10.0500	10.0500	10.0500	-1.374%	1	1,499	-96.318%
2025-08-26	10.1900	10.1900	10.1900	10.1900	-5.648%	1	1,499	-96.369%
2025-08-22	10.8000	10.8000	10.8000	10.8000	-2.262%	20	1,500	-96.574%
2025-08-19	10.8800	11.2500	10.8500	11.0500	+4.049%	47	1,498	-96.652%
2025-08-18	10.6000	10.6200	10.6000	10.6200	-2.747%	2	1,510	-96.516%
2025-08-15	10.7300	10.9200	10.7300	10.9200	+0.183%	2	1,511	-96.612%
2025-08-12	10.9000	10.9000	10.9000	10.9000	-0.457%	1	1,509	-96.606%
2025-08-11	10.8000	10.9500	10.8000	10.9500	-3.779%	2	1,509	-96.621%
2025-08-08	11.3800	11.3800	11.3800	11.3800	-2.735%	1	1,509	-96.749%
2025-08-07	11.5000	11.7000	11.5000	11.7000	+0.429%	4	1,510	-96.838%
2025-08-06	11.8500	11.8500	11.6500	11.6500	-10.039%	2	1,510	-96.824%
2025-08-04	12.9500	12.9500	12.9500	12.9500	+6.322%	1	1,509	-97.143%
2025-07-31	11.5600	12.1800	11.5600	12.1800	+6.283%	2	1,509	-96.962%
2025-07-29	11.4600	11.4600	11.4600	11.4600	+2.321%	1	1,508	-96.771%
2025-07-28	11.2500	11.3000	11.1500	11.2000	-6.276%	7	1,509	-96.696%
2025-07-25	12.1500	12.1500	11.9500	11.9500	-6.641%	21	1,505	-96.904%
2025-07-24	13.0900	13.0900	12.2500	12.8000	+8.475%	28	1,524	-97.109%
2025-07-23	11.8000	11.8400	11.8000	11.8000	-3.909%	4	1,501	-96.864%
2025-07-22	12.5300	12.5300	12.2800	12.2800	+0.327%	2	1,502	-96.987%
2025-07-21	12.2400	12.2400	12.2400	12.2400	-8.725%	1	1,504	-96.977%
2025-07-11	13.5700	13.5700	13.4000	13.4100	+0.075%	4	1,505	-97.241%
2025-07-10	13.6000	13.6000	13.4000	13.4000	-6.944%	3	1,505	-97.239%
2025-07-09	15.0000	15.0500	14.4000	14.4000	-5.512%	6	1,506	-97.431%
2025-07-08	15.2400	15.2400	15.2400	15.2400	-4.211%	1	1,506	-97.572%
2025-07-07	15.9100	15.9100	15.9100	15.9100	+9.347%	1	1,505	-97.674%
2025-07-03	14.5500	14.5500	14.5500	14.5500	-9.063%	2	1,505	-97.457%
2025-07-02	16.0000	16.0000	16.0000	16.0000	-4.478%	1	1,505	-97.688%
2025-07-01	17.5000	17.5000	16.7000	16.7500	+11.667%	201	1,504	-97.791%
2025-06-30	15.0000	15.0000	15.0000	15.0000	+0.334%	1	1,479	-97.533%
2025-06-27	15.5500	15.5500	14.9500	14.9500	-1.580%	3	1,479	-97.525%
2025-06-26	15.1500	15.2500	15.1500	15.1900	-5.063%	6	1,480	-97.564%
2025-06-25	15.8700	16.0500	15.8700	16.0000	+7.527%	3	1,480	-97.688%
2025-06-24	14.8100	14.9000	14.8100	14.8800	-0.468%	17	1,481	-97.513%
2025-06-23	15.1200	15.1200	14.9500	14.9500	-15.057%	3	1,496	-97.525%
2025-06-18	17.6000	17.6000	17.6000	17.6000	+2.445%	5	1,503	-97.898%
2025-06-13	18.1500	18.4000	17.1300	17.1800	-2.220%	40	1,503	-97.846%
2025-06-12	17.5700	17.5700	17.5700	17.5700	-1.844%	1	1,516	-97.894%
2025-06-11	17.8200	17.9000	17.8200	17.9000	-0.556%	4	1,515	-97.933%
2025-06-10	18.0000	18.0000	18.0000	18.0000	-10.448%	1	1,515	-97.944%
2025-06-09	22.0100	22.0100	20.1000	20.1000	-1.374%	3	1,516	-98.159%
2025-06-06	20.5200	20.5200	20.3800	20.3800	-11.391%	4	1,516	-98.184%
2025-06-05	17.7500	24.9800	17.7500	23.0000	+36.499%	11	1,515	-98.391%
2025-06-04	16.8500	16.8500	16.8500	16.8500	+12.109%	6	1,516	-97.804%
2025-06-03	15.0300	15.0300	15.0300	15.0300	-5.472%	1	1,516	-97.538%
2025-05-30	15.5500	15.9000	15.5500	15.9000	+2.979%	84	1,517	-97.673%
2025-05-29	15.4800	15.5200	15.4400	15.4400	-1.968%	11	1,519	-97.604%
2025-05-28	15.7700	15.7700	15.6500	15.7500	+0.318%	31	1,529	-97.651%
2025-05-27	15.7600	15.7600	15.7000	15.7000	-6.825%	3	1,549	-97.643%
2025-05-21	16.3000	16.9000	16.3000	16.8500	-0.882%	13	1,548	-97.804%
2025-05-19	17.0000	17.0000	17.0000	17.0000	+3.849%	1	1,539	-97.824%
2025-05-16	16.3700	16.3700	16.3700	16.3700	-5.101%	10	1,540	-97.740%
2025-05-15	17.0400	17.2500	17.0400	17.2500	+3.604%	2	1,540	-97.855%
2025-05-14	17.0500	17.0500	16.6500	16.6500	-6.670%	64	1,540	-97.778%
2025-05-13	17.9000	17.9000	17.8400	17.8400	-5.458%	2	1,538	-97.926%
2025-05-12	18.8700	18.8700	18.8700	18.8700	-13.041%	1	1,538	-98.039%
2025-05-09	21.1000	21.7000	20.9500	21.7000	-4.152%	66	1,537	-98.295%
2025-05-08	22.6400	22.6400	22.6400	22.6400	-2.624%	1	1,508	-98.366%
2025-05-05	23.5500	23.5500	23.2000	23.2500	+0.216%	25	1,508	-98.409%
2025-05-02	23.2000	23.2000	23.2000	23.2000	+0.303%	2	1,531	-98.405%
2025-05-01	23.2500	23.2500	23.1300	23.1300	-4.144%	2	1,530	-98.400%
2025-04-30	24.5000	24.5000	24.0500	24.1300	+0.333%	6	1,529	-98.467%
2025-04-25	26.3300	26.3300	23.8500	24.0500	-11.222%	134	1,528	-98.462%
2025-04-24	28.1400	28.1400	27.0900	27.0900	-3.077%	250	1,545	-98.634%
2025-04-23	27.7000	27.9500	27.7000	27.9500	-11.969%	77	1,412	-98.676%
2025-04-22	31.7500	31.7500	31.7500	31.7500	-7.837%	1	1,414	-98.835%
2025-04-21	34.4500	34.4500	34.4500	34.4500	+6.656%	3	1,414	-98.926%
2025-04-17	32.0000	32.3000	32.0000	32.3000	-0.124%	6	1,415	-98.854%
2025-04-16	31.1000	32.3400	31.1000	32.3400	+7.800%	2	1,415	-98.856%
2025-04-15	29.7000	30.3800	29.7000	30.0000	-10.045%	3	1,415	-98.767%
2025-04-11	33.3500	33.3500	33.3500	33.3500	+3.894%	2	1,417	-98.891%
2025-04-10	31.1000	32.1000	31.1000	32.1000	+9.258%	26	1,418	-98.847%
2025-04-09	37.5500	37.6300	29.2000	29.3800	-26.915%	28	1,417	-98.741%
2025-04-08	32.9400	40.2000	32.9400	40.2000	+4.906%	4	1,431	-99.080%
2025-04-07	42.0000	42.0000	37.1000	38.3200	+9.642%	4	1,433	-99.034%
2025-04-04	34.0000	36.0000	34.0000	34.9500	+19.243%	10	1,434	-98.941%
2025-04-03	29.3000	29.3100	29.3000	29.3100	+5.660%	38	1,435	-98.738%
2025-04-02	29.7200	29.7200	27.7400	27.7400	-5.324%	2	1,435	-98.666%
2025-04-01	30.0000	30.0000	29.3000	29.3000	-4.248%	6	1,435	-98.737%
2025-03-31	33.0000	33.0000	30.5900	30.6000	+17.692%	10	1,441	-98.791%
2025-03-27	26.0000	26.0000	26.0000	26.0000	-7.965%	2	1,442	-98.577%
2025-03-26	27.7500	28.2500	27.7500	28.2500	+6.004%	3	1,444	-98.690%
2025-03-25	27.1700	27.1700	26.5000	26.6500	-1.842%	4	1,443	-98.612%
2025-03-24	28.6500	28.6500	26.8500	27.1500	-12.051%	8	1,440	-98.637%
2025-03-21	32.6800	32.6800	30.8700	30.8700	-12.870%	6	1,436	-98.801%
2025-03-18	33.8000	35.4300	33.8000	35.4300	+12.476%	202	1,434	-98.956%
2025-03-17	31.3600	31.5000	31.3600	31.5000	+2.773%	9	1,282	-98.825%
2025-03-14	30.4500	30.6500	30.4500	30.6500	-9.050%	4	1,275	-98.793%
2025-03-13	33.9500	33.9500	33.7000	33.7000	+6.309%	2	1,274	-98.902%
2025-03-12	31.6500	31.7000	31.5000	31.7000	-9.429%	4	1,274	-98.833%
2025-03-11	36.0000	36.4500	35.0000	35.0000	-4.057%	14	1,275	-98.943%
2025-03-10	30.6500	37.0000	30.6500	36.4800	+32.655%	8	1,267	-98.986%
2025-03-07	27.5000	27.5000	27.5000	27.5000	+5.769%	2	1,270	-98.655%
2025-03-06	25.4000	26.0000	25.4000	26.0000	+4.000%	13	1,276	-98.577%
2025-03-05	25.0000	25.0000	25.0000	25.0000	-9.747%	1	1,276	-98.520%
2025-03-04	26.4800	27.7000	26.4800	27.7000	+29.439%	6	1,275	-98.664%
2025-03-03	21.3500	21.4000	21.3500	21.4000	-4.677%	2	1,275	-98.271%
2025-02-28	22.4500	22.4500	22.4500	22.4500	+15.424%	2	1,273	-98.352%
2025-02-26	18.8800	19.6700	18.8800	19.4500	-0.765%	14	1,272	-98.098%
2025-02-25	16.2000	19.6000	16.2000	19.6000	+23.193%	112	1,284	-98.112%
2025-02-24	15.9100	15.9100	15.9100	15.9100	+13.077%	2	1,287	-97.674%
2025-02-18	14.0700	14.0700	14.0700	14.0700	-5.380%	2	1,287	-97.370%
2025-02-13	14.7500	14.8700	14.7500	14.8700	-3.127%	2	1,286	-97.512%
2025-02-12	16.0000	16.0000	15.2000	15.3500	-0.968%	155	1,286	-97.590%
2025-02-11	14.6000	15.5000	14.6000	15.5000	+9.155%	2	1,319	-97.613%
2025-02-10	13.5000	14.2000	13.5000	14.2000	+7.170%	2	1,318	-97.394%
2025-02-06	13.2500	13.2500	13.2500	13.2500	-2.214%	1	1,318	-97.208%
2025-02-03	13.2000	13.5500	12.9500	13.5500	+8.835%	24	1,318	-97.269%
2025-01-28	12.4500	12.4500	12.4500	12.4500	-0.797%	1	1,318	-97.028%
2025-01-27	12.5000	12.5500	12.5000	12.5500	+5.907%	5	1,319	-97.052%
2025-01-24	11.8400	11.8500	11.8400	11.8500	-3.971%	6	1,319	-96.878%
2025-01-22	12.3400	12.3400	12.3400	12.3400	-1.280%	1	1,320	-97.002%
2025-01-17	12.6000	12.6000	12.5000	12.5000	-3.698%	4	1,321	-97.040%
2025-01-15	13.4000	13.4000	12.9800	12.9800	-5.600%	25	1,321	-97.149%
2025-01-14	13.1500	13.7500	13.1500	13.7500	-2.827%	2	1,343	-97.309%
2025-01-06	14.2200	14.2200	14.1500	14.1500	-2.548%	12	1,344	-97.385%
2025-01-03	14.7400	14.7400	14.5200	14.5200	-7.516%	22	1,343	-97.452%
2025-01-02	15.3000	15.7000	15.3000	15.7000	+12.223%	7	1,334	-97.643%
2024-12-27	13.9900	13.9900	13.9900	13.9900	+3.860%	2	1,341	-97.355%
2024-12-24	13.4700	13.4700	13.4700	13.4700	-4.128%	4	1,346	-97.253%
2024-12-23	14.0500	14.0500	14.0500	14.0500	+4.074%	1	1,346	-97.367%
2024-12-18	13.0500	13.5000	12.7000	13.5000	-3.571%	4	1,346	-97.259%
2024-12-17	13.8000	14.0000	13.7500	14.0000	-4.762%	3	1,346	-97.357%
2024-12-13	14.7000	14.7000	14.7000	14.7000	-2.326%	2	1,346	-97.483%
2024-12-12	14.6800	15.0500	14.6800	15.0500	+1.007%	7	1,347	-97.542%
2024-12-11	15.0000	15.0000	14.9000	14.9000	-4.792%	3	1,347	-97.517%
2024-12-10	15.5500	15.6500	15.5500	15.6500	+3.300%	122	1,347	-97.636%
2024-12-09	15.4500	15.4500	15.1500	15.1500	-4.114%	40	1,309	-97.558%
2024-12-06	15.8000	15.8000	15.8000	15.8000	-2.046%	2	1,307	-97.658%
2024-12-05	15.9200	16.1300	15.9200	16.1300	-3.413%	11	1,306	-97.706%
2024-12-04	16.5700	16.7000	16.5700	16.7000	+0.421%	3	1,307	-97.784%
2024-12-03	16.8000	16.8000	16.3900	16.6300	+3.743%	18	1,305	-97.775%
2024-12-02	16.2400	16.2400	16.0300	16.0300	-7.234%	3	1,306	-97.692%
2024-11-27	17.2300	17.2800	17.2300	17.2800	-0.116%	3	1,309	-97.859%
2024-11-26	17.3300	17.3300	17.3000	17.3000	+0.406%	6	1,309	-97.861%
2024-11-25	17.2300	17.2300	17.2300	17.2300	-0.405%	2	1,309	-97.853%
2024-11-22	17.4800	17.6000	17.2000	17.3000	-3.190%	50	1,309	-97.861%
2024-11-19	17.8700	17.8700	17.8700	17.8700	-0.997%	1	1,313	-97.929%
2024-11-18	17.9300	18.0500	17.9300	18.0500	-5.100%	2	1,314	-97.950%
2024-11-15	18.1200	19.0800	18.1200	19.0200	+0.902%	36	1,315	-98.055%
2024-11-14	17.5500	18.8500	17.5500	18.8500	+12.537%	25	1,319	-98.037%
2024-11-13	16.7000	16.7500	16.7000	16.7500	+0.661%	11	1,323	-97.791%
2024-11-12	18.3300	18.3300	16.6400	16.6400	+3.611%	7	1,323	-97.776%
2024-11-11	16.8700	16.8700	16.0000	16.0600	-7.701%	4	1,329	-97.696%
2024-11-08	19.2000	19.2000	17.4000	17.4000	-11.224%	34	1,330	-97.874%
2024-11-07	20.3000	20.3000	19.5000	19.6000	-5.724%	20	1,338	-98.112%
2024-11-06	19.3600	21.4000	19.3600	20.7900	-17.663%	42	1,343	-98.220%
2024-11-05	25.3800	25.3800	25.2500	25.2500	-5.395%	21	1,365	-98.535%
2024-11-04	26.6900	26.6900	26.6900	26.6900	+0.489%	4	1,366	-98.614%
2024-11-01	26.0000	26.5600	25.5600	26.5600	+0.797%	18	1,362	-98.607%
2024-10-31	25.2500	26.3500	25.2500	26.3500	+7.114%	23	1,355	-98.596%
2024-10-29	24.8500	24.8500	24.6000	24.6000	+1.906%	8	1,344	-98.496%
2024-10-28	24.0300	24.1500	23.7500	24.1400	-0.536%	29	1,344	-98.467%
2024-10-25	24.1000	24.4500	24.0000	24.2700	-1.741%	44	1,327	-98.475%
2024-10-24	25.7500	26.1100	24.7000	24.7000	-21.934%	56	1,327	-98.502%
2024-10-23	31.6400	31.6400	31.6400	31.6400	+3.568%	6	1,329	-98.831%
2024-10-22	30.8500	30.8500	30.5500	30.5500	-1.133%	2	1,323	-98.789%
2024-10-21	30.9000	30.9000	30.9000	30.9000	+0.980%	52	1,322	-98.803%
2024-10-18	30.3500	30.6300	30.3500	30.6000	-1.449%	8	1,296	-98.791%
2024-10-17	31.2100	31.2100	31.0500	31.0500	+0.161%	3	1,298	-98.808%
2024-10-16	31.3000	31.3300	31.0000	31.0000	-1.899%	3	1,298	-98.806%
2024-10-15	31.0000	31.7100	31.0000	31.6000	-0.378%	4	1,296	-98.829%
2024-10-14	32.2000	32.2000	31.7200	31.7200	-0.252%	6	1,293	-98.834%
2024-10-11	32.9000	32.9000	31.5000	31.8000	+10.417%	24	1,292	-98.836%
2024-10-09	28.8000	29.1000	28.3800	28.8000	-2.703%	13	1,285	-98.715%
2024-10-03	29.6000	29.6000	29.6000	29.6000	+1.024%	1	1,284	-98.750%
2024-10-02	29.0000	29.3000	29.0000	29.3000	+5.929%	5	1,283	-98.737%
2024-10-01	28.4700	28.8900	27.6600	27.6600	-0.682%	7	1,282	-98.662%
2024-09-30	27.4600	28.0000	27.4600	27.8500	+0.180%	7	1,282	-98.671%
2024-09-27	28.4500	28.4500	27.8000	27.8000	-2.627%	12	1,282	-98.669%
2024-09-25	28.4500	28.5500	28.4500	28.5500	-1.211%	3	1,280	-98.704%
2024-09-24	28.6000	29.0000	28.6000	28.9000	-2.530%	8	1,278	-98.720%
2024-09-23	29.7000	29.7000	29.6500	29.6500	-3.357%	11	1,284	-98.752%
2024-09-19	30.8500	31.6700	30.6000	30.6800	-8.281%	116	1,284	-98.794%
2024-09-18	33.5200	33.5200	33.4500	33.4500	-0.565%	7	1,299	-98.894%
2024-09-17	32.2200	33.6400	32.2200	33.6400	-0.296%	15	1,293	-98.900%
2024-09-16	33.7400	33.7400	33.7400	33.7400	-1.201%	1	1,305	-98.903%