Dark

TSLA20261218P175
TSLA Dec 18 2026 175.00 Put (TSLA261218P00175000)
option OPRA

EOD

Sep 21, 2026

0.4400-10.204%(-0.0500)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4400	0.4700	0.4400	0.4400	-10.204%	27	1,844	0.000%
2026-09-18	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,825	-10.204%
2026-09-17	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,824	-20.000%
2026-09-16	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,824	-26.667%
2026-09-15	0.5500	0.5500	0.5500	0.5500	-3.509%	1	1,824	-20.000%
2026-09-14	0.5700	0.5700	0.5700	0.5700	-1.724%	2	1,825	-22.807%
2026-09-11	0.5600	0.5800	0.5600	0.5800	+9.434%	5	1,827	-24.138%
2026-09-08	0.5000	0.5300	0.5000	0.5300	-7.018%	5	1,824	-16.981%
2026-09-04	0.5600	0.5700	0.5400	0.5700	-1.724%	4	1,824	-22.807%
2026-09-03	0.6300	0.6300	0.5400	0.5800	-4.918%	23	1,812	-24.138%
2026-09-02	0.6100	0.6100	0.6100	0.6100	+1.667%	2	1,812	-27.869%
2026-09-01	0.6000	0.6000	0.6000	0.6000	0.000%	3	1,809	-26.667%
2026-08-31	0.6000	0.6000	0.6000	0.6000	-4.762%	3	1,810	-26.667%
2026-08-28	0.6300	0.6300	0.6300	0.6300	-12.500%	1	1,809	-30.159%
2026-08-26	0.7200	0.7200	0.7200	0.7200	+4.348%	1	1,809	-38.889%
2026-08-25	0.7100	0.7100	0.6900	0.6900	-4.167%	3	1,810	-36.232%
2026-08-24	0.7200	0.7200	0.7200	0.7200	+1.408%	1	1,811	-38.889%
2026-08-21	0.7100	0.7100	0.7100	0.7100	-7.792%	1	1,812	-38.028%
2026-08-19	0.8000	0.8000	0.7500	0.7700	-8.333%	4	1,811	-42.857%
2026-08-18	0.8000	0.8400	0.7700	0.8400	+3.704%	29	1,814	-47.619%
2026-08-17	0.7500	0.8100	0.7500	0.8100	0.000%	30	1,813	-45.679%
2026-08-14	0.7600	0.8400	0.7600	0.8100	-3.571%	18	1,806	-45.679%
2026-08-13	0.8600	0.8600	0.8000	0.8400	-2.326%	15	1,799	-47.619%
2026-08-12	0.9300	0.9300	0.8600	0.8600	-2.273%	20	1,801	-48.837%
2026-08-11	0.9700	0.9700	0.8800	0.8800	-7.368%	18	1,812	-50.000%
2026-08-10	1.0100	1.0100	0.9500	0.9500	-12.037%	4	1,800	-53.684%
2026-08-07	1.0800	1.0800	1.0800	1.0800	-16.923%	1	1,799	-59.259%
2026-08-06	1.3000	1.3000	1.2400	1.3000	-5.797%	10	1,799	-66.154%
2026-08-05	1.3800	1.3800	1.3800	1.3800	-0.719%	1	1,803	-68.116%
2026-08-04	1.4700	1.4700	1.3900	1.3900	-9.740%	4	1,803	-68.345%
2026-08-03	1.6600	1.6600	1.5200	1.5400	-23.000%	6	1,803	-71.429%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-4.306%	1	1,808	-78.000%
2026-07-30	2.1400	2.1700	2.0400	2.0900	-14.344%	280	1,807	-78.947%
2026-07-29	2.2100	2.4400	2.1200	2.4400	+13.488%	271	1,810	-81.967%
2026-07-28	2.3300	2.3300	2.1000	2.1500	-0.922%	6	1,808	-79.535%
2026-07-27	2.1400	2.4200	2.1400	2.1700	-4.825%	6	1,810	-79.724%
2026-07-24	1.8200	2.2800	1.8200	2.2800	+28.090%	14	1,808	-80.702%
2026-07-23	1.4700	1.8400	1.4700	1.7800	+72.816%	19	1,806	-75.281%
2026-07-22	1.1000	1.1000	1.0200	1.0300	-12.712%	10	1,808	-57.282%
2026-07-21	1.1800	1.1800	1.1800	1.1800	-5.600%	1	1,801	-62.712%
2026-07-20	1.2000	1.2800	1.2000	1.2500	-1.575%	148	1,800	-64.800%
2026-07-17	1.2700	1.2700	1.2700	1.2700	+4.098%	1	1,804	-65.354%
2026-07-16	1.2200	1.2200	1.2200	1.2200	-14.685%	1	1,805	-63.934%
2026-07-09	1.4300	1.4300	1.4300	1.4300	+4.380%	14	1,805	-69.231%
2026-07-07	1.3700	1.3700	1.3700	1.3700	+0.735%	1	1,805	-67.883%
2026-07-06	1.3600	1.3600	1.3600	1.3600	-15.000%	4	1,805	-67.647%
2026-07-02	1.3700	1.6100	1.3700	1.6000	+13.475%	46	1,802	-72.500%
2026-07-01	1.4100	1.4100	1.4100	1.4100	-26.943%	1	1,802	-68.794%
2026-06-25	1.9400	1.9400	1.9300	1.9300	+6.044%	3	1,801	-77.202%
2026-06-24	1.8200	1.8200	1.8200	1.8200	+0.552%	1	1,800	-75.824%
2026-06-23	1.8000	1.8100	1.8000	1.8100	+16.026%	3	1,800	-75.691%
2026-06-22	1.5300	1.5700	1.5200	1.5600	-8.235%	26	1,800	-71.795%
2026-06-18	1.7200	1.7200	1.7000	1.7000	+1.190%	8	1,803	-74.118%
2026-06-17	1.7000	1.7300	1.6300	1.6800	+1.205%	592	1,803	-73.810%
2026-06-16	1.6400	1.7000	1.6400	1.6600	-6.742%	43	1,803	-73.494%
2026-06-15	1.9200	1.9200	1.7500	1.7800	-18.349%	11	1,871	-75.281%
2026-06-12	2.4200	2.4200	2.1800	2.1800	-9.917%	82	1,871	-79.817%
2026-06-11	2.5700	2.5700	2.4200	2.4200	-6.923%	47	1,871	-81.818%
2026-06-10	2.6000	2.6000	2.6000	2.6000	+1.167%	1	1,870	-83.077%
2026-06-09	2.5300	2.5700	2.5200	2.5700	+12.719%	32	1,870	-82.879%
2026-06-08	2.3200	2.3700	2.2600	2.2800	-6.557%	79	1,868	-80.702%
2026-06-05	2.2000	2.4800	2.1500	2.4400	+22.613%	608	1,879	-81.967%
2026-06-04	2.0100	2.0400	1.9700	1.9900	-1.485%	151	1,864	-77.889%
2026-06-03	2.0000	2.0200	1.9600	2.0200	-1.942%	75	1,864	-78.218%
2026-06-02	2.0800	2.1000	2.0300	2.0600	+0.488%	216	1,887	-78.641%
2026-06-01	2.0600	2.1100	1.9700	2.0500	-5.963%	215	1,886	-78.537%
2026-05-27	2.1700	2.2300	2.1700	2.1800	+1.395%	7	1,888	-79.817%
2026-05-26	2.2000	2.2000	2.1000	2.1500	-10.788%	197	1,881	-79.535%
2026-05-21	2.4100	2.4100	2.4100	2.4100	-2.033%	8	1,882	-81.743%
2026-05-18	2.2100	2.4600	2.2100	2.4600	+14.419%	2	1,882	-82.114%
2026-05-15	2.1500	2.1500	2.1500	2.1500	+5.392%	1	1,882	-79.535%
2026-05-14	2.1500	2.1500	2.0400	2.0400	-5.116%	13	1,881	-78.431%
2026-05-13	2.1500	2.1500	2.1500	2.1500	0.000%	5	1,881	-79.535%
2026-05-11	2.2100	2.2100	2.1500	2.1500	-0.922%	4	1,881	-79.535%
2026-05-08	2.1700	2.1700	2.1700	2.1700	-1.364%	1	1,879	-79.724%
2026-05-07	2.2000	2.2000	2.2000	2.2000	-8.333%	20	1,879	-80.000%
2026-05-05	2.4000	2.4000	2.4000	2.4000	-2.834%	2	1,889	-81.667%
2026-05-04	2.4700	2.4700	2.4700	2.4700	+3.347%	5	1,891	-82.186%
2026-05-01	2.5400	2.5400	2.3900	2.3900	-4.400%	2	1,891	-81.590%
2026-04-30	2.5000	2.5100	2.5000	2.5000	-5.303%	6	1,891	-82.400%
2026-04-29	2.6400	2.6400	2.6400	2.6400	-4.000%	1	1,889	-83.333%
2026-04-28	2.7500	2.7500	2.7500	2.7500	-6.780%	2	1,889	-84.000%
2026-04-27	2.9500	2.9500	2.9500	2.9500	-1.338%	10	1,891	-85.085%
2026-04-23	2.9200	2.9900	2.7400	2.9900	+6.786%	50	1,891	-85.284%
2026-04-22	2.7900	2.8000	2.7900	2.8000	-2.098%	25	1,931	-84.286%
2026-04-21	2.8200	2.8600	2.8200	2.8600	+1.779%	6	1,950	-84.615%
2026-04-20	2.8100	2.8100	2.8100	2.8100	-0.355%	1	1,950	-84.342%
2026-04-17	2.9200	2.9200	2.8200	2.8200	-11.875%	15	1,949	-84.397%
2026-04-16	3.2000	3.2000	3.2000	3.2000	-4.192%	3	1,945	-86.250%
2026-04-15	3.4100	3.4100	3.3400	3.3400	-15.443%	13	1,945	-86.826%
2026-04-13	4.2800	4.2800	3.9500	3.9500	-16.667%	10	1,940	-88.861%
2026-04-09	4.7400	4.7400	4.7400	4.7400	-6.693%	100	1,936	-90.717%
2026-04-08	4.6500	5.0800	4.6500	5.0800	-7.299%	4	1,936	-91.339%
2026-04-07	5.5000	5.5000	5.4700	5.4800	+11.837%	20	1,935	-91.971%
2026-04-06	4.9000	4.9000	4.9000	4.9000	-3.353%	1	1,931	-91.020%
2026-04-02	5.0700	5.0700	5.0700	5.0700	+4.536%	1	1,930	-91.321%
2026-03-31	4.8500	4.8500	4.8500	4.8500	-2.218%	6	1,930	-90.928%
2026-03-30	4.9600	4.9600	4.9600	4.9600	-4.615%	1	1,925	-91.129%
2026-03-27	5.2000	5.2000	5.2000	5.2000	+9.474%	2	1,924	-91.538%
2026-03-26	4.4400	4.7500	4.4400	4.7500	+14.458%	20	1,924	-90.737%
2026-03-23	4.1500	4.1500	4.1500	4.1500	-6.742%	1	1,909	-89.398%
2026-03-20	4.4000	4.4500	4.4000	4.4500	+11.250%	2	1,909	-90.112%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-10.314%	2	1,909	-89.000%
2026-03-13	4.4500	4.4600	4.4500	4.4600	+7.990%	6	1,911	-90.135%
2026-03-11	4.1300	4.1300	4.1300	4.1300	+0.732%	10	1,911	-89.346%
2026-03-04	4.0700	4.1000	4.0700	4.1000	-2.381%	4	1,906	-89.268%
2026-03-02	4.4200	4.4200	4.2000	4.2000	-0.709%	2	1,908	-89.524%
2026-02-27	4.1900	4.2300	4.1900	4.2300	+2.670%	3	1,908	-89.598%
2026-02-26	4.0500	4.2000	4.0500	4.1200	+1.728%	20	1,907	-89.320%
2026-02-25	4.1000	4.1000	4.0500	4.0500	-3.571%	2	1,905	-89.136%
2026-02-24	4.2000	4.2000	4.2000	4.2000	-4.545%	10	1,905	-89.524%
2026-02-23	4.4000	4.4000	4.4000	4.4000	+5.263%	2	1,905	-90.000%
2026-02-20	4.1800	4.1800	4.1800	4.1800	-2.791%	5	1,905	-89.474%
2026-02-19	4.3000	4.3300	4.3000	4.3000	-6.522%	3	1,900	-89.767%
2026-02-18	4.6000	4.6000	4.6000	4.6000	-6.122%	3	1,901	-90.435%
2026-02-17	4.5500	4.9000	4.5500	4.9000	+6.987%	10	1,898	-91.020%
2026-02-13	4.5800	4.5800	4.5800	4.5800	-1.080%	1	1,893	-90.393%
2026-02-12	4.1800	4.6300	4.1800	4.6300	+7.674%	4	1,893	-90.497%
2026-02-11	4.3000	4.3000	4.3000	4.3000	-6.522%	2	1,896	-89.767%
2026-02-06	4.6000	4.6000	4.6000	4.6000	-10.680%	1	1,896	-90.435%
2026-02-05	5.1800	5.2000	5.0000	5.1500	+7.292%	10	1,895	-91.456%
2026-02-04	4.8000	4.8000	4.8000	4.8000	+8.108%	3	1,897	-90.833%
2026-02-03	4.4400	4.4400	4.4400	4.4400	-0.225%	1	1,900	-90.090%
2026-02-02	4.4500	4.4500	4.4500	4.4500	+3.488%	21	1,899	-90.112%
2026-01-30	4.3500	4.3500	4.3000	4.3000	-4.444%	2	1,888	-89.767%
2026-01-29	4.5000	4.5000	4.4000	4.5000	+5.882%	25	1,888	-90.222%
2026-01-28	4.2500	4.2500	4.2500	4.2500	-2.074%	15	1,883	-89.647%
2026-01-23	4.3300	4.3400	4.3300	4.3400	+3.580%	4	1,883	-89.862%
2026-01-22	4.1900	4.1900	4.1900	4.1900	-3.678%	1	1,885	-89.499%
2026-01-21	4.3000	4.4500	4.2600	4.3500	-6.452%	9	1,884	-89.885%
2026-01-20	4.6500	4.6500	4.6500	4.6500	+3.795%	1	1,883	-90.538%
2026-01-16	4.4800	4.4800	4.4800	4.4800	-8.571%	6	1,877	-90.179%
2026-01-14	4.9000	4.9000	4.9000	4.9000	+1.031%	1	1,877	-91.020%
2026-01-12	4.8500	4.8500	4.8500	4.8500	-2.020%	2	1,877	-90.928%
2026-01-09	4.9500	4.9500	4.9000	4.9500	-9.174%	27	1,876	-91.111%
2026-01-08	5.4500	5.4500	5.4500	5.4500	-0.909%	1	1,900	-91.927%
2026-01-07	5.8000	5.8000	5.5000	5.5000	-3.509%	6	1,900	-92.000%
2026-01-06	5.7500	5.9400	5.7000	5.7000	+5.556%	4	1,905	-92.281%
2026-01-05	5.5300	5.5300	5.4000	5.4000	-5.759%	5	1,902	-91.852%
2026-01-02	5.7500	5.7500	5.7200	5.7300	+2.321%	16	1,902	-92.321%
2025-12-30	5.7000	5.7000	5.6000	5.6000	+2.752%	5	1,895	-92.143%
2025-12-29	5.4500	5.4500	5.4500	5.4500	-0.909%	1	1,895	-91.927%
2025-12-26	5.4500	5.5000	5.4500	5.5000	+2.804%	7	1,895	-92.000%
2025-12-23	5.4500	5.4500	5.3500	5.3500	-5.310%	3	1,896	-91.776%
2025-12-22	5.6700	5.6700	5.6500	5.6500	-4.237%	9	1,891	-92.212%
2025-12-18	6.1000	6.1000	5.9000	5.9000	-5.297%	5	1,891	-92.542%
2025-12-17	6.1000	6.2300	6.1000	6.2300	+3.488%	3	1,890	-92.937%
2025-12-15	6.0200	6.0200	6.0200	6.0200	-7.669%	1	1,889	-92.691%
2025-12-12	6.3000	6.5200	6.3000	6.5200	+1.875%	2	1,890	-93.252%
2025-12-11	6.5900	6.5900	6.4000	6.4000	0.000%	12	1,891	-93.125%
2025-12-09	6.3600	6.4100	6.3300	6.4000	-4.478%	852	1,901	-93.125%
2025-12-08	6.5500	6.7800	6.5500	6.7000	+0.752%	27	1,739	-93.433%
2025-12-05	6.6500	6.6500	6.6500	6.6500	+0.758%	1	1,718	-93.383%
2025-12-04	6.6500	6.6500	6.6000	6.6000	-2.222%	5	1,718	-93.333%
2025-12-03	6.8000	6.8000	6.7000	6.7500	-2.174%	28	1,723	-93.481%
2025-12-02	7.0700	7.0700	6.9000	6.9000	-8.609%	4	1,715	-93.623%
2025-11-26	7.8400	7.8400	7.5500	7.5500	-7.927%	11	1,706	-94.172%
2025-11-25	8.2000	8.2000	8.2000	8.2000	-11.351%	2	1,706	-94.634%
2025-11-21	9.2300	9.9200	9.2300	9.2500	+5.233%	13	1,704	-95.243%
2025-11-20	7.7500	8.7900	7.7500	8.7900	+7.721%	2	1,705	-94.994%
2025-11-17	8.1600	8.1600	8.1600	8.1600	-6.743%	1	1,704	-94.608%
2025-11-13	8.3000	8.7500	8.3000	8.7500	+15.132%	4	1,705	-94.971%
2025-11-12	7.6000	7.6000	7.6000	7.6000	-2.439%	1	1,708	-94.211%
2025-11-10	7.9000	7.9000	7.7500	7.7900	-8.353%	27	1,707	-94.352%
2025-11-07	9.0200	9.2300	8.5000	8.5000	-3.409%	4	1,732	-94.824%
2025-11-06	8.8000	8.8000	8.8000	8.8000	+9.453%	1	1,733	-95.000%
2025-11-04	7.8500	8.0600	7.8500	8.0400	+6.490%	5	1,732	-94.527%
2025-11-03	7.6000	7.6000	7.5500	7.5500	-0.658%	5	1,725	-94.172%
2025-10-31	7.6000	7.6000	7.6000	7.6000	-0.654%	1	1,725	-94.211%
2025-10-30	7.4000	7.6500	7.4000	7.6500	+10.072%	2	1,725	-94.248%
2025-10-27	6.9500	6.9500	6.9500	6.9500	-3.472%	1	1,725	-93.669%
2025-10-24	7.2000	7.2000	7.2000	7.2000	+2.128%	1	1,725	-93.889%
2025-10-23	7.0500	7.0500	7.0500	7.0500	-11.875%	1	1,726	-93.759%
2025-10-17	8.0000	8.0000	8.0000	8.0000	-4.762%	1	1,726	-94.500%
2025-10-16	8.4000	8.4000	8.4000	8.4000	+2.439%	1	1,726	-94.762%
2025-10-15	8.2000	8.2000	8.2000	8.2000	+0.985%	1	1,726	-94.634%
2025-10-14	8.5000	8.5000	8.1200	8.1200	-2.404%	5	1,726	-94.581%
2025-10-13	8.3200	8.3200	8.3200	8.3200	-7.556%	1	1,726	-94.712%
2025-10-10	8.4200	9.0000	8.4200	9.0000	+13.208%	7	1,725	-95.111%
2025-10-08	7.9200	7.9500	7.9200	7.9500	-6.360%	2	1,729	-94.465%
2025-10-03	8.4900	8.4900	8.4900	8.4900	+7.468%	1	1,730	-94.817%
2025-10-02	7.0000	7.9000	7.0000	7.9000	+2.731%	7	1,731	-94.430%
2025-09-30	7.6900	7.6900	7.6900	7.6900	+1.854%	20	1,731	-94.278%
2025-09-29	7.5500	7.5500	7.5500	7.5500	-1.948%	4	1,726	-94.172%
2025-09-26	7.6500	7.7000	7.6500	7.7000	+2.394%	12	1,729	-94.286%
2025-09-24	7.5200	7.5200	7.5200	7.5200	-0.133%	5	1,721	-94.149%
2025-09-22	7.3800	7.5300	7.2400	7.5300	-2.839%	4	1,726	-94.157%
2025-09-18	7.7500	7.7500	7.7500	7.7500	-1.774%	1	1,729	-94.323%
2025-09-17	7.8500	7.8900	7.8500	7.8900	+0.510%	25	1,730	-94.423%
2025-09-16	7.7700	7.8500	7.7700	7.8500	-1.258%	11	1,755	-94.395%
2025-09-15	7.9500	7.9500	7.9500	7.9500	-7.018%	2	1,755	-94.465%
2025-09-12	9.1700	9.1700	8.5500	8.5500	-9.524%	3	1,755	-94.854%
2025-09-11	9.5700	9.5700	9.4500	9.4500	-4.061%	4	1,758	-95.344%
2025-09-10	9.8500	9.8500	9.8500	9.8500	-4.090%	1	1,760	-95.533%
2025-09-09	10.1000	10.2700	10.1000	10.2700	-2.838%	2	1,761	-95.716%
2025-09-08	10.3500	10.5700	10.3500	10.5700	+0.475%	26	1,761	-95.837%
2025-09-05	10.3500	10.6000	10.3500	10.5200	-5.396%	8	1,737	-95.817%
2025-08-29	11.1200	11.1200	11.1200	11.1200	+2.868%	1	1,737	-96.043%
2025-08-27	10.8100	10.8100	10.8100	10.8100	-3.049%	1	1,737	-95.930%
2025-08-25	11.2200	11.2200	11.1100	11.1500	-3.380%	6	1,738	-96.054%
2025-08-22	12.6000	12.6000	11.5400	11.5400	-11.571%	3	1,740	-96.187%
2025-08-20	13.0500	13.0500	13.0500	13.0500	+13.676%	5	1,743	-96.628%
2025-08-18	11.8200	11.8200	11.4800	11.4800	-4.730%	3	1,738	-96.167%
2025-08-15	11.9000	12.0500	11.9000	12.0500	+1.006%	3	1,738	-96.349%
2025-08-14	11.6800	11.9300	11.6800	11.9300	+3.022%	5	1,735	-96.312%
2025-08-13	11.4500	11.5800	11.4500	11.5800	-2.689%	6	1,740	-96.200%
2025-08-11	12.0800	12.0800	11.7500	11.9000	-1.245%	12	1,746	-96.303%
2025-08-08	12.3500	12.3500	12.0500	12.0500	-5.859%	2	1,756	-96.349%
2025-08-07	12.4900	12.8000	12.4900	12.8000	+1.186%	7	1,758	-96.563%
2025-08-06	12.7300	12.7300	12.6400	12.6500	-11.538%	3	1,765	-96.522%
2025-08-01	14.3000	14.3000	14.3000	14.3000	+11.719%	1	1,766	-96.923%
2025-07-30	12.8000	12.8000	12.8000	12.8000	+3.143%	1	1,767	-96.563%
2025-07-29	12.4000	12.4100	12.4000	12.4100	+2.140%	2	1,768	-96.454%
2025-07-28	12.2000	12.2500	12.1000	12.1500	-5.078%	7	1,770	-96.379%
2025-07-25	13.1500	13.1500	12.6500	12.8000	-6.569%	14	1,769	-96.563%
2025-07-24	14.3200	14.3200	13.2500	13.7000	+8.300%	13	1,772	-96.788%
2025-07-23	12.7800	12.7800	12.6500	12.6500	-3.435%	7	1,775	-96.522%
2025-07-22	13.9500	13.9500	13.1000	13.1000	-2.675%	18	1,781	-96.641%
2025-07-18	13.3600	13.4600	13.3600	13.4600	-3.857%	6	1,789	-96.731%
2025-07-17	13.8700	14.0000	13.7300	14.0000	-0.850%	5	1,792	-96.857%
2025-07-16	14.0700	14.1900	14.0700	14.1200	-2.621%	8	1,790	-96.884%
2025-07-14	14.2000	14.5000	14.2000	14.5000	-0.617%	5	1,782	-96.966%
2025-07-11	14.7000	14.7000	14.5500	14.5900	+0.621%	5	1,780	-96.984%
2025-07-10	14.8800	14.9000	14.5000	14.5000	-6.149%	16	1,784	-96.966%
2025-07-09	15.9000	15.9000	15.4000	15.4500	-4.923%	21	1,788	-97.152%
2025-07-08	16.6500	16.6500	15.7500	16.2500	-4.971%	5	1,786	-97.292%
2025-07-07	17.7000	18.2500	17.1000	17.1000	+9.615%	12	1,789	-97.427%
2025-07-03	15.6000	15.6000	15.6000	15.6000	-4.177%	1	1,786	-97.179%
2025-07-02	16.7600	16.7600	16.0700	16.2800	-6.437%	3	1,786	-97.297%
2025-07-01	18.0000	18.4000	17.4000	17.4000	+8.411%	8	1,787	-97.471%
2025-06-30	16.1900	16.1900	16.0500	16.0500	-2.134%	3	1,787	-97.259%
2025-06-27	16.6400	16.8000	16.2200	16.4000	+0.122%	7	1,788	-97.317%
2025-06-26	16.3500	16.4900	16.1300	16.3800	-4.490%	134	1,787	-97.314%
2025-06-25	17.4500	17.4500	17.1500	17.1500	+7.255%	17	1,675	-97.434%
2025-06-24	15.9900	15.9900	15.9900	15.9900	-1.781%	1	1,674	-97.248%
2025-06-23	16.4000	16.4000	16.2800	16.2800	-11.809%	2	1,675	-97.297%
2025-06-20	18.4100	18.4700	18.4100	18.4600	+0.874%	8	1,677	-97.616%
2025-06-18	18.3100	18.3100	18.3000	18.3000	-3.226%	2	1,680	-97.596%
2025-06-17	18.7500	18.9100	18.7500	18.9100	+3.052%	3	1,680	-97.673%
2025-06-16	18.3600	18.3600	18.3500	18.3500	-1.078%	2	1,679	-97.602%
2025-06-13	18.5500	18.5500	18.5500	18.5500	-3.184%	2	1,681	-97.628%
2025-06-11	19.2600	19.3600	19.0800	19.1600	-20.167%	4	1,682	-97.704%
2025-06-09	24.0000	24.0000	24.0000	24.0000	-5.325%	1	1,683	-98.167%
2025-06-05	19.6000	25.3500	19.3500	25.3500	+53.916%	4	1,682	-98.264%
2025-06-03	16.7500	16.7500	16.4700	16.4700	-4.411%	5	1,680	-97.328%
2025-06-02	18.0500	18.0500	17.2300	17.2300	-5.589%	2	1,679	-97.446%
2025-05-23	18.2500	18.2500	18.2500	18.2500	+0.940%	20	1,688	-97.589%
2025-05-22	18.0800	18.0800	18.0800	18.0800	-3.264%	2	1,688	-97.566%
2025-05-21	18.5500	18.6900	18.5500	18.6900	+5.296%	3	1,690	-97.646%
2025-05-20	17.9000	17.9000	17.7500	17.7500	-3.270%	60	1,692	-97.521%
2025-05-19	18.3500	18.3500	18.3500	18.3500	+1.102%	1	1,752	-97.602%
2025-05-14	18.1500	18.1500	18.1500	18.1500	-2.733%	1	1,752	-97.576%
2025-05-13	19.7000	19.7000	18.4100	18.6600	-7.624%	48	1,753	-97.642%
2025-05-12	20.4300	20.4300	20.2000	20.2000	-11.983%	6	1,792	-97.822%
2025-05-09	22.9500	23.0000	22.9500	22.9500	-10.000%	6	1,790	-98.083%
2025-05-07	25.5000	25.5000	25.5000	25.5000	-1.885%	1	1,790	-98.275%
2025-05-06	25.9900	25.9900	25.9900	25.9900	+4.588%	1	1,790	-98.307%
2025-05-05	25.8500	26.0000	24.8500	24.8500	+1.057%	4	1,790	-98.229%
2025-05-02	24.5900	24.5900	24.5900	24.5900	-4.468%	2	1,790	-98.211%
2025-05-01	25.4000	25.7400	25.4000	25.7400	+4.549%	2	1,790	-98.291%
2025-04-29	24.6200	24.6200	24.6200	24.6200	-0.926%	1	1,790	-98.213%
2025-04-28	24.8900	24.8900	24.8500	24.8500	-2.664%	11	1,790	-98.229%
2025-04-25	28.3700	28.3700	25.5200	25.5300	-12.986%	44	1,790	-98.277%
2025-04-24	29.0100	29.3400	29.0100	29.3400	-0.878%	3	1,802	-98.500%
2025-04-23	29.6000	29.6000	29.6000	29.6000	-14.053%	1	1,805	-98.514%
2025-04-22	34.2000	34.4500	34.2000	34.4400	-7.544%	11	1,806	-98.722%
2025-04-21	37.2500	37.2500	37.2500	37.2500	+10.534%	15	1,796	-98.819%
2025-04-17	33.7000	33.7000	33.6900	33.7000	-3.989%	5	1,808	-98.694%
2025-04-16	32.4500	35.7200	32.4500	35.1000	+4.185%	17	1,808	-98.746%
2025-04-14	34.4500	34.4500	33.6900	33.6900	-13.946%	8	1,806	-98.694%
2025-04-09	39.8800	40.0400	39.1500	39.1500	-3.214%	6	1,806	-98.876%
2025-04-07	41.9400	43.2500	39.9500	40.4500	+6.644%	63	1,805	-98.912%
2025-04-04	37.9000	37.9300	37.9000	37.9300	+20.989%	4	1,805	-98.840%
2025-04-03	31.2500	31.5000	31.2500	31.3500	+4.885%	69	1,807	-98.596%
2025-04-01	29.8900	29.8900	29.8900	29.8900	+6.181%	1	1,785	-98.528%
2025-03-27	28.1500	28.1500	28.1500	28.1500	-7.401%	5	1,786	-98.437%
2025-03-26	28.1200	30.4000	28.1200	30.4000	+7.231%	5	1,791	-98.553%
2025-03-25	28.6000	28.6000	28.3500	28.3500	-3.077%	3	1,791	-98.448%
2025-03-24	29.2800	29.3700	29.2500	29.2500	-14.673%	15	1,792	-98.496%
2025-03-21	34.6600	34.6600	34.2800	34.2800	-3.572%	4	1,805	-98.716%
2025-03-20	35.5500	35.5500	35.5500	35.5500	+1.427%	1	1,805	-98.762%
2025-03-19	35.0500	35.0500	35.0500	35.0500	-8.843%	1	1,806	-98.745%
2025-03-18	37.5300	38.4500	37.5000	38.4500	+8.158%	25	1,807	-98.856%
2025-03-17	35.5500	35.5500	35.5500	35.5500	+8.384%	1	1,828	-98.762%
2025-03-14	33.2500	33.2500	32.8000	32.8000	-7.345%	100	1,829	-98.659%
2025-03-13	36.9200	37.0200	35.3500	35.4000	+1.988%	4	1,804	-98.757%
2025-03-12	34.3700	36.0000	34.0700	34.7100	-8.489%	54	1,804	-98.732%
2025-03-11	37.7000	40.3500	36.3000	37.9300	-4.482%	14	1,754	-98.840%
2025-03-10	33.7500	39.7100	33.7500	39.7100	+36.931%	35	1,756	-98.892%
2025-03-07	29.0000	29.0000	29.0000	29.0000	-0.583%	2	1,741	-98.483%
2025-03-04	27.2500	29.6000	26.9600	29.1700	+12.843%	30	1,741	-98.492%
2025-03-03	25.8400	25.8500	25.8400	25.8500	+10.000%	6	1,759	-98.298%
2025-02-28	24.8400	24.8400	23.3000	23.5000	+3.524%	24	1,763	-98.128%
2025-02-27	23.0300	23.0300	22.7000	22.7000	+9.662%	2	1,771	-98.062%
2025-02-26	21.1000	21.1000	20.7000	20.7000	-0.337%	4	1,770	-97.874%
2025-02-25	20.5000	20.7700	20.0800	20.7700	+25.120%	3	1,766	-97.882%
2025-02-24	17.2500	17.2500	16.6000	16.6000	+4.403%	4	1,764	-97.349%
2025-02-14	15.7500	15.9000	15.7500	15.9000	-3.049%	6	1,761	-97.233%
2025-02-13	16.4000	16.4000	16.4000	16.4000	+0.306%	3	1,764	-97.317%
2025-02-12	16.9000	16.9000	16.3400	16.3500	-4.942%	308	1,764	-97.309%
2025-02-11	16.8200	17.4000	16.8200	17.2000	+18.539%	21	1,938	-97.442%
2025-02-07	14.3000	14.5100	14.3000	14.5100	+4.765%	6	1,931	-96.968%
2025-02-05	13.8000	13.8500	13.7100	13.8500	+6.538%	12	1,928	-96.823%
2025-02-04	13.0000	13.0000	13.0000	13.0000	-8.772%	1	1,938	-96.615%
2025-02-03	13.9500	14.2500	13.6700	14.2500	+19.748%	11	1,939	-96.912%
2025-01-31	12.2500	12.2500	11.9000	11.9000	-4.032%	4	1,938	-96.303%
2025-01-30	12.4000	12.4000	12.4000	12.4000	-9.687%	1	1,939	-96.452%
2025-01-27	13.0500	13.7300	13.0500	13.7300	+6.434%	9	1,939	-96.795%
2025-01-24	12.9000	12.9000	12.9000	12.9000	-1.301%	4	1,939	-96.589%
2025-01-22	13.0700	13.0700	13.0700	13.0700	-0.608%	1	1,939	-96.634%
2025-01-21	13.1500	13.1500	13.1500	13.1500	-2.230%	2	1,940	-96.654%
2025-01-17	13.3800	13.4500	13.3800	13.4500	-6.272%	4	1,942	-96.729%
2025-01-16	14.3000	14.3500	14.3000	14.3500	+3.610%	6	1,942	-96.934%
2025-01-15	13.9500	13.9500	13.8500	13.8500	-3.147%	3	1,936	-96.823%
2025-01-14	14.1500	14.3000	14.1500	14.3000	-8.626%	4	1,936	-96.923%
2025-01-13	15.6500	15.6500	15.6500	15.6500	+2.288%	3	1,936	-97.188%
2025-01-10	15.3000	15.3000	15.3000	15.3000	+0.328%	4	1,939	-97.124%
2025-01-07	15.1000	15.2500	14.8100	15.2500	+0.527%	6	1,939	-97.115%
2025-01-06	14.9400	15.1900	14.9300	15.1700	-3.683%	10	1,943	-97.100%
2025-01-03	16.1000	16.1000	15.7500	15.7500	-6.361%	18	1,946	-97.206%
2025-01-02	16.5600	16.8200	16.0000	16.8200	+11.023%	38	1,949	-97.384%
2024-12-31	15.1700	15.1700	15.1500	15.1500	+0.866%	2	1,909	-97.096%
2024-12-30	15.2900	15.7500	14.9800	15.0200	+1.077%	24	1,909	-97.071%
2024-12-27	14.8700	14.8700	14.8600	14.8600	-7.414%	4	1,904	-97.039%
2024-12-23	15.9200	16.0500	15.4000	16.0500	+3.548%	9	1,904	-97.259%
2024-12-20	16.4900	16.4900	15.4000	15.5000	0.000%	8	1,905	-97.161%
2024-12-19	15.9700	15.9700	15.5000	15.5000	+2.990%	5	1,903	-97.161%
2024-12-18	15.0500	15.0500	15.0500	15.0500	+3.224%	1	1,899	-97.076%
2024-12-17	14.5800	14.5800	14.5800	14.5800	-5.935%	7	1,899	-96.982%
2024-12-16	15.4500	15.7000	15.4500	15.5000	-0.322%	3	1,907	-97.161%
2024-12-13	15.5500	15.5500	15.5500	15.5500	-0.321%	4	1,907	-97.170%
2024-12-12	15.9000	15.9000	15.6000	15.6000	-2.500%	6	1,909	-97.179%
2024-12-11	16.4000	16.4000	16.0000	16.0000	-2.141%	23	1,906	-97.250%
2024-12-10	16.4500	16.6000	16.3500	16.3500	-4.997%	5	1,907	-97.309%
2024-12-09	16.4300	17.4500	15.7000	17.2100	+1.235%	15	1,906	-97.443%
2024-12-06	17.1000	17.1000	16.8500	17.0000	-1.734%	20	1,908	-97.412%
2024-12-05	17.2500	17.5000	17.0500	17.3000	-2.260%	15	1,918	-97.457%
2024-12-04	18.3000	18.3000	17.5500	17.7000	-0.562%	14	1,922	-97.514%
2024-12-03	17.7000	18.0000	17.6000	17.8000	+1.714%	22	1,928	-97.528%
2024-12-02	17.1500	17.9500	17.1000	17.5000	-1.961%	44	1,933	-97.486%
2024-11-29	18.2000	18.2000	17.8500	17.8500	-3.357%	26	1,931	-97.535%
2024-11-27	18.5700	18.5700	18.4700	18.4700	-0.752%	4	1,940	-97.618%
2024-11-25	18.4000	18.7000	18.4000	18.6100	-0.214%	5	1,940	-97.636%
2024-11-22	19.3300	19.3300	18.6500	18.6500	-5.282%	24	1,945	-97.641%
2024-11-21	19.6000	19.6900	19.6000	19.6900	-2.040%	195	1,947	-97.765%
2024-11-20	19.1000	20.1000	19.1000	20.1000	+4.851%	4	1,867	-97.811%
2024-11-19	19.1700	19.1700	19.1700	19.1700	-0.725%	4	1,863	-97.705%
2024-11-18	19.3400	19.3400	19.3100	19.3100	-3.450%	2	1,863	-97.721%
2024-11-15	20.0000	20.0000	20.0000	20.0000	+0.503%	2	1,861	-97.800%
2024-11-14	18.1500	19.9000	18.1500	19.9000	+11.735%	5	1,861	-97.789%
2024-11-13	17.3900	17.8100	17.3900	17.8100	-3.730%	6	1,857	-97.529%
2024-11-12	18.3000	18.5000	17.8500	18.5000	+4.875%	48	1,860	-97.622%
2024-11-11	16.0000	18.7500	16.0000	17.6400	-4.906%	68	1,832	-97.506%
2024-11-08	19.6500	20.3000	18.5500	18.5500	-13.721%	962	1,855	-97.628%
2024-11-07	22.3500	22.4400	21.2400	21.5000	-5.077%	16	1,994	-97.953%
2024-11-06	22.2700	22.8000	22.2700	22.6500	-16.728%	19	2,007	-98.057%
2024-11-05	26.8500	27.2000	26.8500	27.2000	-3.443%	2	2,005	-98.382%
2024-11-01	28.1700	28.1700	28.1700	28.1700	-0.984%	2	2,006	-98.438%
2024-10-31	27.7500	28.4500	27.7500	28.4500	+6.038%	12	2,006	-98.453%
2024-10-30	26.8300	26.8300	26.8300	26.8300	+0.299%	5	2,015	-98.360%
2024-10-29	26.6800	26.7500	26.5000	26.7500	+3.083%	56	2,020	-98.355%
2024-10-28	25.4500	25.9500	25.4500	25.9500	-0.575%	20	2,055	-98.304%
2024-10-25	26.1800	26.1800	26.0700	26.1000	-2.612%	16	2,071	-98.314%
2024-10-24	27.7100	27.7100	26.8000	26.8000	-21.014%	12	2,069	-98.358%
2024-10-23	32.8700	33.9300	32.8700	33.9300	+2.849%	60	2,072	-98.703%
2024-10-22	33.1000	33.1000	32.9900	32.9900	-1.079%	9	2,073	-98.666%
2024-10-21	33.3500	33.3500	33.3500	33.3500	+1.988%	1	2,081	-98.681%
2024-10-18	32.7000	32.7000	32.7000	32.7000	-1.357%	160	2,082	-98.654%
2024-10-17	33.1500	33.1500	33.1500	33.1500	-2.500%	1	2,002	-98.673%
2024-10-14	33.9900	34.0700	33.9800	34.0000	-1.163%	20	2,002	-98.706%