Dark

TSLA20261218P180
TSLA Dec 18 2026 180.00 Put (TSLA261218P00180000)
option OPRA

EOD

Jul 31, 2026

2.08-8.772%(-0.20)315

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.1800	2.1800	2.0600	2.0800	-8.772%	315	3,538	0.000%
2026-07-30	2.4500	2.4500	2.2700	2.2800	-17.091%	313	3,537	-8.772%
2026-07-29	2.4600	2.7500	2.3700	2.7500	+14.583%	283	3,519	-24.364%
2026-07-28	2.5000	2.5000	2.3800	2.4000	-0.415%	32	3,519	-13.333%
2026-07-27	2.4700	2.5000	2.3800	2.4100	-9.398%	9	3,512	-13.693%
2026-07-24	2.1000	2.6700	2.1000	2.6600	+31.683%	39	3,514	-21.805%
2026-07-23	1.4900	2.1000	1.4900	2.0200	+60.317%	52	3,517	+2.970%
2026-07-22	1.2600	1.2600	1.2600	1.2600	-8.696%	1	3,516	+65.079%
2026-07-20	1.3400	1.3900	1.3300	1.3800	+1.471%	91	3,516	+50.725%
2026-07-17	1.3600	1.3600	1.3600	1.3600	+0.741%	1	3,516	+52.941%
2026-07-14	1.3500	1.3500	1.3500	1.3500	-6.250%	1	3,515	+54.074%
2026-07-13	1.4100	1.4400	1.4100	1.4400	+2.128%	2	3,516	+44.444%
2026-07-09	1.3900	1.4100	1.3900	1.4100	-3.425%	2	3,516	+47.518%
2026-07-06	1.4600	1.4600	1.4600	1.4600	-15.607%	1	3,518	+42.466%
2026-07-02	1.6900	1.7400	1.6900	1.7300	+4.848%	34	3,520	+20.231%
2026-06-30	1.6500	1.6500	1.6500	1.6500	-5.172%	1	3,520	+26.061%
2026-06-29	1.7400	1.7400	1.7400	1.7400	-16.346%	1	3,521	+19.540%
2026-06-25	2.0800	2.0800	2.0800	2.0800	-3.256%	1	3,522	0.000%
2026-06-24	1.9500	2.2000	1.9500	2.1500	+10.825%	16	3,522	-3.256%
2026-06-23	1.9000	2.0000	1.9000	1.9400	+16.867%	5	3,521	+7.216%
2026-06-22	1.6400	1.6900	1.6400	1.6600	-11.230%	16	3,522	+25.301%
2026-06-18	1.8700	1.8700	1.8700	1.8700	+2.747%	4	3,506	+11.230%
2026-06-17	1.8300	1.9100	1.7700	1.8200	+1.111%	662	3,506	+14.286%
2026-06-16	1.8200	1.8400	1.7500	1.8000	-6.736%	375	3,506	+15.556%
2026-06-15	1.9700	1.9700	1.9000	1.9300	-18.908%	36	3,513	+7.772%
2026-06-12	2.5900	2.7300	2.3800	2.3800	-13.768%	5	3,513	-12.605%
2026-06-11	2.7500	2.7800	2.7200	2.7600	-4.498%	133	3,513	-24.638%
2026-06-10	2.7800	2.8900	2.7100	2.8900	+6.642%	17	3,527	-28.028%
2026-06-09	2.6200	2.7900	2.6200	2.7100	+11.983%	110	3,523	-23.247%
2026-06-08	2.5200	2.5400	2.4200	2.4200	-14.789%	74	3,524	-14.050%
2026-06-05	2.3000	2.8400	2.2800	2.8400	+31.481%	457	3,522	-26.761%
2026-06-04	2.1800	2.2000	2.1300	2.1600	0.000%	210	3,517	-3.704%
2026-06-03	2.2100	2.2100	2.1100	2.1600	-0.461%	346	3,531	-3.704%
2026-06-02	2.2100	2.2300	2.1600	2.1700	-0.459%	159	3,546	-4.147%
2026-06-01	2.2200	2.2200	2.1800	2.1800	+0.926%	15	3,568	-4.587%
2026-05-29	2.1600	2.1600	2.1600	2.1600	-3.571%	2	3,565	-3.704%
2026-05-28	2.2400	2.2400	2.2400	2.2400	-3.863%	9	3,566	-7.143%
2026-05-27	2.3000	2.3300	2.3000	2.3300	+3.097%	3	3,575	-10.730%
2026-05-26	2.3700	2.3700	2.2500	2.2600	-5.439%	183	3,576	-7.965%
2026-05-22	2.3900	2.3900	2.3900	2.3900	-13.091%	1	3,574	-12.971%
2026-05-19	2.7200	2.7500	2.7200	2.7500	+4.563%	2	3,574	-24.364%
2026-05-18	2.5900	2.6300	2.5900	2.6300	+14.847%	3	3,574	-20.913%
2026-05-15	2.3000	2.3000	2.2900	2.2900	+3.153%	21	3,574	-9.170%
2026-05-14	2.2000	2.2200	2.2000	2.2200	-3.057%	2	3,564	-6.306%
2026-05-13	2.3100	2.3100	2.2700	2.2900	-3.376%	20	3,565	-9.170%
2026-05-12	2.2000	2.3700	2.2000	2.3700	+5.333%	5	3,565	-12.236%
2026-05-11	2.4100	2.4100	2.2500	2.2500	-3.433%	66	3,565	-7.556%
2026-05-08	2.3100	2.3300	2.3100	2.3300	-1.688%	10	3,589	-10.730%
2026-05-07	2.3400	2.3700	2.3400	2.3700	-4.049%	30	3,590	-12.236%
2026-05-06	2.5100	2.5100	2.4700	2.4700	-4.633%	14	3,605	-15.789%
2026-05-05	2.5400	2.5900	2.5400	2.5900	+0.388%	6	3,618	-19.691%
2026-05-04	2.5800	2.5800	2.5800	2.5800	-0.769%	2	3,624	-19.380%
2026-05-01	2.6800	2.6800	2.6000	2.6000	-3.704%	2	3,626	-20.000%
2026-04-30	2.7000	2.7000	2.7000	2.7000	-6.250%	1	3,626	-22.963%
2026-04-29	2.8800	2.8800	2.8800	2.8800	-0.346%	1	3,627	-27.778%
2026-04-28	2.9500	2.9500	2.8900	2.8900	-1.365%	6	3,626	-28.028%
2026-04-27	3.2200	3.2400	2.9300	2.9300	-2.980%	4	3,632	-29.010%
2026-04-24	3.0000	3.0200	3.0000	3.0200	-5.625%	2	3,633	-31.126%
2026-04-23	2.9500	3.2000	2.9400	3.2000	+4.235%	121	3,632	-35.000%
2026-04-22	3.0000	3.0700	3.0000	3.0700	-1.286%	24	3,657	-32.248%
2026-04-21	3.0800	3.1100	3.0800	3.1100	-0.321%	4	3,661	-33.119%
2026-04-20	3.0500	3.1600	3.0100	3.1200	+4.348%	10	3,661	-33.333%
2026-04-17	3.0500	3.0500	2.9900	2.9900	-11.538%	4	3,662	-30.435%
2026-04-16	3.3900	3.4500	3.3800	3.3800	-2.874%	19	3,661	-38.462%
2026-04-15	3.6500	3.6500	3.4800	3.4800	-19.070%	4	3,654	-40.230%
2026-04-13	4.5500	4.5500	4.3000	4.3000	-9.853%	15	3,651	-51.628%
2026-04-10	4.9700	4.9700	4.7000	4.7700	-3.636%	4	3,653	-56.394%
2026-04-09	4.9500	4.9500	4.9500	4.9500	-10.163%	11	3,651	-57.980%
2026-04-08	4.7100	5.5100	4.7100	5.5100	-4.007%	12	3,652	-62.250%
2026-04-07	5.9000	6.2100	5.7400	5.7400	+6.296%	18	3,658	-63.763%
2026-04-06	5.0600	5.4500	5.0600	5.4000	0.000%	6	3,649	-61.481%
2026-04-02	5.1500	5.5400	4.9500	5.4000	+21.076%	34	3,620	-61.481%
2026-04-01	4.4600	4.4600	4.4600	4.4600	-6.105%	1	3,620	-53.363%
2026-03-31	4.8000	4.8000	4.7500	4.7500	-16.958%	4	3,620	-56.211%
2026-03-30	5.6200	5.7200	5.6200	5.7200	+4.000%	2	3,620	-63.636%
2026-03-27	5.6100	5.6100	5.5000	5.5000	+7.843%	2	3,618	-62.182%
2026-03-26	5.1000	5.1000	5.1000	5.1000	+14.607%	5	3,617	-59.216%
2026-03-25	4.2500	4.4500	4.2500	4.4500	+1.831%	6	3,617	-53.258%
2026-03-23	4.3700	4.3700	4.3700	4.3700	-5.000%	1	3,614	-52.403%
2026-03-20	4.8900	4.8900	4.6000	4.6000	-0.433%	2	3,613	-54.783%
2026-03-19	4.6200	4.6200	4.6200	4.6200	+12.683%	1	3,612	-54.978%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-13.684%	1	3,612	-49.268%
2026-03-12	4.5700	4.7500	4.5700	4.7500	+9.195%	2	3,612	-56.211%
2026-03-11	4.3500	4.3500	4.3500	4.3500	-3.333%	2	3,611	-52.184%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-9.457%	2	3,611	-53.778%
2026-03-09	5.3000	5.4000	4.9700	4.9700	+4.632%	11	3,613	-58.149%
2026-03-06	4.7500	4.7500	4.7500	4.7500	+10.465%	2	3,609	-56.211%
2026-03-04	4.4000	4.4000	4.3000	4.3000	-8.705%	4	3,607	-51.628%
2026-03-03	5.3600	5.3600	4.7100	4.7100	+5.369%	6	3,607	-55.839%
2026-03-02	4.4700	4.4700	4.4700	4.4700	-2.826%	1	3,605	-53.468%
2026-02-27	4.5500	4.6000	4.5500	4.6000	+3.371%	3	3,605	-54.783%
2026-02-26	4.3500	4.4500	4.3500	4.4500	+3.972%	11	3,603	-53.258%
2026-02-25	4.3000	4.3000	4.2800	4.2800	-4.889%	6	3,616	-51.402%
2026-02-24	4.4600	4.5000	4.4600	4.5000	-5.263%	7	3,616	-53.778%
2026-02-23	4.4800	4.7500	4.4800	4.7500	+9.195%	6	3,615	-56.211%
2026-02-20	4.4000	4.4000	4.3500	4.3500	-4.814%	6	3,610	-52.184%
2026-02-19	4.5700	4.5700	4.5700	4.5700	+1.106%	5	3,614	-54.486%
2026-02-18	4.6500	4.6500	4.5200	4.5200	-13.077%	9	3,609	-53.982%
2026-02-17	5.1500	5.2000	5.1500	5.2000	+6.122%	7	3,609	-60.000%
2026-02-13	4.9200	4.9200	4.9000	4.9000	-0.204%	77	3,665	-57.551%
2026-02-12	4.9300	4.9300	4.9000	4.9100	+8.869%	84	3,665	-57.637%
2026-02-11	4.4500	4.7300	4.4500	4.5100	-1.957%	180	3,721	-53.880%
2026-02-10	4.5500	4.6400	4.5500	4.6000	-0.862%	122	3,693	-54.783%
2026-02-09	4.6300	4.6400	4.6300	4.6400	-8.119%	2	3,625	-55.172%
2026-02-06	5.4500	5.4500	5.0500	5.0500	-9.009%	5	3,627	-58.812%
2026-02-05	5.6400	5.6400	5.4800	5.5500	+8.824%	5	3,629	-62.523%
2026-02-04	5.2000	5.2000	5.1000	5.1000	+4.082%	2	3,633	-59.216%
2026-02-03	4.9000	4.9000	4.9000	4.9000	+3.158%	2	3,633	-57.551%
2026-02-02	4.7500	4.7500	4.6500	4.7500	-0.210%	28	3,634	-56.211%
2026-01-29	4.7600	4.7600	4.7600	4.7600	+3.478%	1	3,634	-56.303%
2026-01-27	4.6500	4.6700	4.6000	4.6000	-0.862%	41	3,633	-54.783%
2026-01-26	4.6400	4.6400	4.6400	4.6400	-8.119%	1	3,628	-55.172%
2026-01-20	5.0500	5.0500	5.0500	5.0500	+9.783%	1	3,628	-58.812%
2026-01-16	4.6000	4.6000	4.6000	4.6000	-7.071%	2	3,627	-54.783%
2026-01-15	4.9300	5.0000	4.9300	4.9500	-1.980%	6	3,627	-57.980%
2026-01-14	5.1700	5.1700	5.0500	5.0500	+1.000%	2	3,626	-58.812%
2026-01-13	5.0300	5.0300	5.0000	5.0000	0.000%	6	3,626	-58.400%
2026-01-12	5.1500	5.1500	5.0000	5.0000	-20.509%	33	3,622	-58.400%
2026-01-06	6.1500	6.3000	6.1500	6.2900	+3.115%	4	3,601	-66.932%
2026-01-02	6.1200	6.1200	6.1000	6.1000	+1.498%	6	3,597	-65.902%
2025-12-30	6.0000	6.0100	6.0000	6.0100	+2.735%	2	3,595	-65.391%
2025-12-26	5.8500	5.8500	5.8500	5.8500	-4.098%	2	3,595	-64.444%
2025-12-22	6.1000	6.1000	6.1000	6.1000	-4.688%	300	3,597	-65.902%
2025-12-18	6.4000	6.4000	6.4000	6.4000	0.000%	10	3,597	-67.500%
2025-12-15	6.4500	6.4500	6.2600	6.4000	-5.185%	15	3,587	-67.500%
2025-12-09	6.7500	6.7500	6.7500	6.7500	-5.462%	2	3,578	-69.185%
2025-12-08	7.1400	7.1400	7.1400	7.1400	+2.734%	2	3,580	-70.868%
2025-12-05	6.9500	6.9500	6.9500	6.9500	-9.974%	1	3,581	-70.072%
2025-12-02	7.7200	7.7200	7.7200	7.7200	+1.579%	1	3,581	-73.057%
2025-12-01	7.6000	7.6000	7.6000	7.6000	-1.935%	5	3,581	-72.632%
2025-11-28	7.7500	7.7500	7.7500	7.7500	-3.965%	1	3,576	-73.161%
2025-11-26	8.0700	8.0700	8.0700	8.0700	-6.163%	1	3,576	-74.226%
2025-11-24	9.3000	9.3000	8.6000	8.6000	-8.995%	35	3,576	-75.814%
2025-11-21	9.6700	10.0500	9.4500	9.4500	+3.846%	9	3,587	-77.989%
2025-11-20	9.1000	9.1000	9.1000	9.1000	-1.087%	2	3,582	-77.143%
2025-11-18	9.2000	9.2000	9.2000	9.2000	+4.545%	50	3,584	-77.391%
2025-11-17	8.8000	8.8000	8.8000	8.8000	-4.348%	1	3,584	-76.364%
2025-11-14	10.0500	10.2000	9.1500	9.2000	+12.058%	12	3,584	-77.391%
2025-11-12	8.1700	8.2100	8.1700	8.2100	-1.677%	10	3,576	-74.665%
2025-11-10	8.3500	8.3500	8.3500	8.3500	-15.056%	8	3,576	-75.090%
2025-11-07	9.8300	9.8300	9.8300	9.8300	+3.474%	1	3,576	-78.840%
2025-11-06	8.9500	9.5000	8.9500	9.5000	+12.559%	9	3,576	-78.105%
2025-11-05	8.7400	8.7400	8.4400	8.4400	-1.860%	4	3,576	-75.355%
2025-11-04	8.6000	8.6000	8.6000	8.6000	+8.176%	1	3,573	-75.814%
2025-10-31	7.9500	7.9500	7.9500	7.9500	-3.869%	1	3,572	-73.836%
2025-10-30	8.1200	8.2700	8.1200	8.2700	+10.858%	2	3,572	-74.849%
2025-10-28	7.4600	7.4600	7.4600	7.4600	+1.497%	1	3,573	-72.118%
2025-10-27	7.3000	7.3500	7.3000	7.3500	-2.649%	88	3,506	-71.701%
2025-10-24	7.5000	7.5500	7.5000	7.5500	+0.667%	2	3,506	-72.450%
2025-10-23	8.2000	8.2000	7.5000	7.5000	-9.091%	20	3,505	-72.267%
2025-10-20	8.2500	8.2500	8.2500	8.2500	-3.509%	1	3,525	-74.788%
2025-10-17	8.5500	8.5500	8.5500	8.5500	-2.286%	2	3,526	-75.673%
2025-10-13	9.4000	9.4000	8.7500	8.7500	-4.891%	5	3,526	-76.229%
2025-10-10	9.3700	9.3700	9.1500	9.2000	+8.876%	3	3,528	-77.391%
2025-10-09	8.5000	8.5500	8.4500	8.4500	-0.588%	24	3,527	-75.385%
2025-10-08	8.7300	8.7300	8.5000	8.5000	-2.299%	7	3,541	-75.529%
2025-10-07	8.7000	8.7000	8.7000	8.7000	+4.819%	1	3,540	-76.092%
2025-10-06	8.2900	8.3000	8.2900	8.3000	-6.742%	5	3,540	-74.940%
2025-10-03	8.7000	8.9000	8.7000	8.9000	+8.537%	5	3,540	-76.629%
2025-10-02	8.1000	8.2000	8.1000	8.2000	+5.534%	6	3,535	-74.634%
2025-10-01	8.0000	8.0000	7.7500	7.7700	-3.956%	4	3,531	-73.230%
2025-09-30	8.0900	8.0900	8.0900	8.0900	-0.123%	2	3,532	-74.289%
2025-09-29	8.1000	8.1000	8.1000	8.1000	-1.699%	3	3,530	-74.321%
2025-09-26	8.6000	8.6000	8.1000	8.2400	+3.648%	18	3,530	-74.757%
2025-09-24	8.0500	8.0500	7.9500	7.9500	-1.609%	9	3,512	-73.836%
2025-09-23	8.1500	8.1500	8.0500	8.0800	+3.325%	27	3,515	-74.257%
2025-09-22	7.8500	7.8500	7.8200	7.8200	-4.518%	2	3,494	-73.402%
2025-09-18	8.1900	8.1900	8.1900	8.1900	-1.563%	1	3,492	-74.603%
2025-09-16	8.3700	8.3700	8.3000	8.3200	-0.716%	12	3,491	-75.000%
2025-09-15	9.0000	9.0000	8.3800	8.3800	-9.795%	104	3,502	-75.179%
2025-09-12	9.7400	9.7400	9.2900	9.2900	-8.473%	3	3,541	-77.610%
2025-09-11	10.1900	10.2200	10.1500	10.1500	-4.695%	7	3,543	-79.507%
2025-09-10	10.6500	10.6500	10.5100	10.6500	-3.968%	4	3,538	-80.469%
2025-09-09	11.0300	11.0900	11.0300	11.0900	-1.858%	2	3,539	-81.244%
2025-09-08	11.3000	11.3000	11.3000	11.3000	+0.893%	1	3,539	-81.593%
2025-09-05	11.2000	11.2000	11.2000	11.2000	-9.677%	1	3,540	-81.429%
2025-09-03	12.3500	12.4000	12.3500	12.4000	+4.289%	2	3,541	-83.226%
2025-08-28	11.8900	11.8900	11.8900	11.8900	+2.677%	1	3,542	-82.506%
2025-08-27	11.6200	11.6200	11.5800	11.5800	-2.525%	11	3,542	-82.038%
2025-08-26	11.9000	11.9000	11.8700	11.8800	-1.980%	5	3,548	-82.492%
2025-08-25	12.4000	12.4000	12.1200	12.1200	-3.426%	3	3,549	-82.838%
2025-08-22	12.6000	12.6000	12.4900	12.5500	-4.052%	16	3,549	-83.426%
2025-08-20	13.0800	13.0800	13.0800	13.0800	+0.615%	2	3,565	-84.098%
2025-08-19	12.7000	13.1000	12.7000	13.0000	+0.775%	32	3,565	-84.000%
2025-08-15	12.9000	12.9000	12.9000	12.9000	0.000%	1	3,551	-83.876%
2025-08-14	12.9000	12.9000	12.9000	12.9000	+3.448%	2	3,552	-83.876%
2025-08-13	12.4800	12.4800	12.4700	12.4700	-2.349%	2	3,552	-83.320%
2025-08-12	12.7700	12.7700	12.7700	12.7700	+0.393%	1	3,554	-83.712%
2025-08-11	12.7600	12.7600	12.5800	12.7200	-5.428%	12	3,554	-83.648%
2025-08-08	13.3000	13.4500	13.3000	13.4500	-2.888%	4	3,554	-84.535%
2025-08-07	13.7500	13.8500	13.7500	13.8500	+1.465%	6	3,554	-84.982%
2025-08-06	13.6500	13.6500	13.6500	13.6500	-6.826%	1	3,559	-84.762%
2025-08-04	14.6500	14.6500	14.6500	14.6500	+8.278%	2	3,560	-85.802%
2025-07-29	13.7500	13.7500	13.5300	13.5300	+2.890%	5	3,562	-84.627%
2025-07-28	13.2000	13.2500	13.1500	13.1500	-8.362%	6	3,557	-84.183%
2025-07-25	14.3500	14.3500	14.3500	14.3500	-2.381%	1	3,556	-85.505%
2025-07-24	14.6000	14.7000	14.6000	14.7000	+7.930%	54	3,557	-85.850%
2025-07-23	13.7900	13.8600	13.6200	13.6200	-2.014%	8	3,542	-84.728%
2025-07-22	14.3000	14.3000	13.9000	13.9000	-2.865%	3	3,537	-85.036%
2025-07-21	14.3100	14.3100	14.3100	14.3100	-1.310%	1	3,537	-85.465%
2025-07-18	14.4500	14.5400	14.4500	14.5000	-4.480%	3	3,537	-85.655%
2025-07-16	15.5100	15.5100	15.1800	15.1800	-4.828%	16	3,540	-86.298%
2025-07-15	15.5500	16.0700	15.5000	15.9500	+1.592%	23	3,552	-86.959%
2025-07-14	15.4000	15.7000	15.4000	15.7000	-0.064%	2	3,572	-86.752%
2025-07-11	15.7100	15.7100	15.7100	15.7100	+0.576%	1	3,574	-86.760%
2025-07-10	15.6200	15.6200	15.6200	15.6200	-8.118%	1	3,574	-86.684%
2025-07-09	17.2100	17.2100	17.0000	17.0000	-2.968%	3	3,574	-87.765%
2025-07-08	17.1500	17.5200	17.1500	17.5200	+1.860%	9	3,575	-88.128%
2025-07-03	17.2000	17.2000	17.2000	17.2000	-1.149%	1	3,570	-87.907%
2025-07-02	18.1900	18.3500	17.4000	17.4000	-8.131%	3	3,570	-88.046%
2025-07-01	18.7400	19.0500	18.7400	18.9400	+8.851%	4	3,606	-89.018%
2025-06-30	17.4900	17.4900	17.4000	17.4000	-0.855%	2	3,606	-88.046%
2025-06-26	18.1400	18.1400	17.5500	17.5500	-3.836%	4	3,606	-88.148%
2025-06-25	17.5000	18.6500	17.3500	18.2500	+6.850%	9	3,608	-88.603%
2025-06-24	17.4500	17.4500	17.0800	17.0800	-3.503%	4	3,608	-87.822%
2025-06-23	18.5300	18.5300	17.7000	17.7000	-11.940%	23	3,608	-88.249%
2025-06-20	19.7600	20.1000	19.7600	20.1000	+2.186%	6	3,629	-89.652%
2025-06-18	19.6600	19.7000	19.6600	19.6700	-6.244%	4	3,630	-89.426%
2025-06-17	20.9800	20.9800	20.9800	20.9800	+6.497%	2	3,630	-90.086%
2025-06-16	19.6500	19.7000	19.6500	19.7000	-4.136%	42	3,628	-89.442%
2025-06-12	20.4500	20.5500	20.4500	20.5500	-1.675%	2	3,667	-89.878%
2025-06-11	20.2500	20.9000	20.2500	20.9000	+0.966%	3	3,667	-90.048%
2025-06-10	21.4000	21.4000	20.7000	20.7000	-5.695%	3	3,668	-89.952%
2025-06-09	25.5500	25.6500	21.9500	21.9500	-6.197%	25	3,668	-90.524%
2025-06-06	23.9200	23.9200	23.1000	23.4000	-13.333%	6	3,668	-91.111%
2025-06-05	21.0500	27.0000	20.4000	27.0000	+42.105%	34	3,668	-92.296%
2025-06-04	19.9500	20.0500	19.0000	19.0000	+9.827%	11	3,687	-89.053%
2025-06-03	17.3000	17.3000	17.3000	17.3000	-5.722%	1	3,687	-87.977%
2025-06-02	19.2000	19.2000	18.3500	18.3500	-2.394%	22	3,687	-88.665%
2025-05-30	18.8000	18.8000	18.8000	18.8000	+4.911%	20	3,675	-88.936%
2025-05-29	17.9200	17.9200	17.9200	17.9200	-0.720%	1	3,685	-88.393%
2025-05-28	18.1000	18.1000	18.0500	18.0500	-0.551%	6	3,684	-88.476%
2025-05-27	18.1500	18.1500	18.1500	18.1500	-8.794%	1	3,679	-88.540%
2025-05-23	19.9000	19.9000	19.9000	19.9000	-0.301%	2	3,679	-89.548%
2025-05-21	19.9600	19.9600	19.9600	19.9600	+7.950%	1	3,679	-89.579%
2025-05-20	18.6700	18.6700	18.4900	18.4900	-2.427%	4	3,680	-88.751%
2025-05-16	19.1000	19.1000	18.9500	18.9500	-1.813%	4	3,676	-89.024%
2025-05-15	19.3000	19.3000	19.3000	19.3000	+1.579%	1	3,677	-89.223%
2025-05-14	19.2200	19.6000	19.0000	19.0000	-3.308%	28	3,677	-89.053%
2025-05-13	20.6700	20.6700	19.6500	19.6500	-8.605%	3	3,673	-89.415%
2025-05-12	22.0000	22.0000	21.5000	21.5000	-12.779%	8	3,672	-90.326%
2025-05-09	24.1800	24.8500	24.1800	24.6500	-5.010%	62	3,675	-91.562%
2025-05-08	25.9000	25.9500	25.8500	25.9500	-5.292%	33	3,685	-91.985%
2025-05-06	27.4000	27.4000	27.4000	27.4000	-0.400%	1	3,702	-92.409%
2025-05-05	27.5100	27.5100	27.5100	27.5100	+5.000%	2	3,702	-92.439%
2025-05-02	26.7500	26.8000	26.0000	26.2000	-2.963%	1,604	3,702	-92.061%
2025-04-29	27.0000	27.0000	27.0000	27.0000	-5.263%	1	3,981	-92.296%
2025-04-28	27.1000	28.6200	27.1000	28.5000	+4.053%	9	3,982	-92.702%
2025-04-25	30.2500	30.3000	27.3900	27.3900	-12.520%	672	3,980	-92.406%
2025-04-24	31.5000	31.5000	31.3100	31.3100	-2.156%	76	3,738	-93.357%
2025-04-23	33.7000	33.7000	32.0000	32.0000	-11.111%	3	3,772	-93.500%
2025-04-22	36.8500	36.8500	36.0000	36.0000	-7.928%	5	3,773	-94.222%
2025-04-21	39.1000	39.1000	39.1000	39.1000	+8.611%	6	3,778	-94.680%
2025-04-17	36.1000	36.1900	36.0000	36.0000	+7.399%	11	3,771	-94.222%
2025-04-15	33.9000	33.9000	33.5200	33.5200	-7.070%	2	3,771	-93.795%
2025-04-14	34.8000	36.1600	34.8000	36.0700	-3.324%	5	3,771	-94.233%
2025-04-11	37.3100	37.3100	37.3100	37.3100	+2.782%	10	3,772	-94.425%
2025-04-09	43.0200	43.0200	36.3000	36.3000	-20.395%	34	3,772	-94.270%
2025-04-08	36.7000	45.6000	36.7000	45.6000	+7.294%	7	3,801	-95.439%
2025-04-07	45.5200	45.5200	42.5000	42.5000	+7.813%	6	3,803	-95.106%
2025-04-04	35.7000	40.1700	35.7000	39.4200	+18.201%	1,630	3,799	-94.723%
2025-04-03	33.3500	33.3500	33.3500	33.3500	+9.344%	2	3,245	-93.763%
2025-04-02	31.5000	31.5000	30.5000	30.5000	-5.573%	55	3,243	-93.180%
2025-04-01	32.5000	32.5000	32.3000	32.3000	-9.270%	3	3,270	-93.560%
2025-03-31	36.2300	36.2300	35.6000	35.6000	+5.795%	3	3,271	-94.157%
2025-03-28	32.0500	33.6500	32.0000	33.6500	+8.900%	46	3,270	-93.819%
2025-03-27	29.5500	30.9000	29.5500	30.9000	-2.524%	2	3,261	-93.269%
2025-03-26	31.7000	31.7000	31.7000	31.7000	+5.667%	1	3,261	-93.438%
2025-03-25	30.8800	31.2700	30.0000	30.0000	-2.153%	10	3,260	-93.067%
2025-03-24	32.3000	32.3000	30.6600	30.6600	-13.390%	5	3,269	-93.216%
2025-03-21	36.9000	37.0000	35.0000	35.4000	-6.349%	50	3,271	-94.124%
2025-03-20	37.8600	37.8600	37.8000	37.8000	+3.562%	7	3,278	-94.497%
2025-03-19	37.8700	37.8700	36.5000	36.5000	-6.410%	14	3,285	-94.301%
2025-03-18	40.8000	40.8000	39.0000	39.0000	+3.723%	37	3,296	-94.667%
2025-03-17	37.7300	37.7300	37.6000	37.6000	+6.516%	1,556	4,817	-94.468%
2025-03-14	35.9500	35.9500	35.3000	35.3000	-9.765%	10	4,816	-94.108%
2025-03-13	39.5000	39.5000	39.1200	39.1200	+8.486%	3	4,814	-94.683%
2025-03-12	36.6500	36.6500	35.9500	36.0600	-13.835%	30	4,814	-94.232%
2025-03-11	41.2000	41.8500	40.3000	41.8500	+0.192%	8	4,800	-95.030%
2025-03-10	35.0000	41.7700	34.8100	41.7700	+34.482%	24	4,794	-95.020%
2025-03-07	30.5700	33.3700	30.5700	31.0600	+0.910%	44	4,794	-93.303%
2025-03-06	31.0000	31.0000	30.6300	30.7800	+11.562%	9	4,784	-93.242%
2025-03-05	28.4800	28.4800	27.5900	27.5900	-5.900%	6	4,779	-92.461%
2025-03-04	31.1500	31.1500	29.0000	29.3200	+7.321%	12	4,783	-92.906%
2025-03-03	26.3500	27.3200	26.3000	27.3200	+2.093%	20	4,789	-92.387%
2025-02-28	26.7600	26.7600	26.7600	26.7600	+7.990%	4	4,790	-92.227%
2025-02-27	24.0300	24.7800	24.0300	24.7800	+6.810%	3	4,788	-91.606%
2025-02-26	21.6900	23.2000	21.6900	23.2000	+6.912%	2	4,791	-91.034%
2025-02-25	20.3700	22.5300	20.3700	21.7000	+21.910%	16	4,792	-90.415%
2025-02-24	17.8000	17.8000	17.8000	17.8000	+7.229%	1	4,792	-88.315%
2025-02-18	16.6000	16.6000	16.5500	16.6000	-0.896%	6	4,792	-87.470%
2025-02-14	16.7500	16.7500	16.7500	16.7500	0.000%	2	4,796	-87.582%
2025-02-13	17.0000	17.5800	16.7500	16.7500	-5.099%	4	4,796	-87.582%
2025-02-12	18.9000	18.9000	17.6500	17.6500	-7.592%	139	4,800	-88.215%
2025-02-11	16.5100	19.1000	16.5100	19.1000	+20.126%	6	4,888	-89.110%
2025-02-10	15.9000	15.9000	15.9000	15.9000	+2.448%	6	4,882	-86.918%
2025-02-07	15.3300	15.5200	15.3300	15.5200	+3.467%	4	4,882	-86.598%
2025-02-06	15.8600	15.8600	15.0000	15.0000	+0.874%	2	4,882	-86.133%
2025-02-05	14.6500	14.8700	14.6500	14.8700	+2.552%	3	4,883	-86.012%
2025-02-04	14.6000	14.6000	14.4500	14.5000	+10.687%	7	4,882	-85.655%
2025-01-31	13.2500	13.2500	13.0500	13.1000	-3.676%	6	4,881	-84.122%
2025-01-30	13.6000	13.6000	13.6000	13.6000	-5.226%	1	4,885	-84.706%
2025-01-29	14.3500	14.3500	14.3500	14.3500	-2.447%	7	4,885	-85.505%
2025-01-28	14.7100	14.7100	14.7100	14.7100	+2.153%	1	4,892	-85.860%
2025-01-27	14.4000	14.4000	14.4000	14.4000	+6.825%	1	4,893	-85.556%
2025-01-24	13.4800	13.4800	13.4800	13.4800	-2.671%	20	4,892	-84.570%
2025-01-23	14.2500	14.2500	13.8500	13.8500	-4.152%	11	4,902	-84.982%
2025-01-21	14.9000	14.9000	14.4500	14.4500	+1.049%	39	4,901	-85.606%
2025-01-17	14.3000	14.3000	14.3000	14.3000	-7.623%	2	4,901	-85.455%
2025-01-15	15.4800	15.4800	15.4800	15.4800	+0.194%	1	4,901	-86.563%
2025-01-14	15.6700	15.8200	15.4500	15.4500	-6.364%	21	4,901	-86.537%
2025-01-13	16.5000	16.5000	16.5000	16.5000	+0.182%	1	4,901	-87.394%
2025-01-10	16.4700	16.4700	16.4700	16.4700	-3.118%	4	4,902	-87.371%
2025-01-07	16.5900	17.0000	16.5900	17.0000	+5.263%	10	4,902	-87.765%
2025-01-06	16.1500	16.1500	16.1500	16.1500	-3.582%	3	4,897	-87.121%
2025-01-03	17.3500	17.3500	16.7500	16.7500	+1.762%	22	4,898	-87.582%
2024-12-31	16.4600	16.4600	16.4600	16.4600	+2.875%	1	4,888	-87.363%
2024-12-30	16.0000	16.0000	16.0000	16.0000	-0.621%	2	4,888	-87.000%
2024-12-27	16.0000	16.1000	16.0000	16.1000	+4.613%	30	4,888	-87.081%
2024-12-26	15.2700	15.3900	15.2700	15.3900	+0.588%	29	4,886	-86.485%
2024-12-24	15.3000	15.3000	15.3000	15.3000	-4.969%	1	4,915	-86.405%
2024-12-23	16.8500	16.8500	16.1000	16.1000	-2.247%	10	4,915	-87.081%
2024-12-20	17.8600	17.8600	16.4700	16.4700	+8.857%	105	4,917	-87.371%
2024-12-18	14.4000	15.1300	14.4000	15.1300	-5.437%	508	4,817	-86.252%
2024-12-16	16.3000	16.3000	16.0000	16.0000	-4.192%	7	5,322	-87.000%
2024-12-13	16.6100	16.8800	16.6100	16.7000	-2.624%	8	5,324	-87.545%
2024-12-12	17.1900	17.1900	17.0400	17.1500	+0.882%	120	5,324	-87.872%
2024-12-11	17.2300	17.3500	17.0000	17.0000	-3.244%	470	5,229	-87.765%
2024-12-10	17.5500	17.9500	17.3500	17.5700	-4.511%	25	5,192	-88.162%
2024-12-09	18.1000	18.5000	18.1000	18.4000	+2.336%	127	5,205	-88.696%
2024-12-06	18.5500	18.5500	17.9000	17.9800	-3.177%	266	5,102	-88.432%
2024-12-05	18.1500	18.5700	18.0300	18.5700	-1.954%	177	4,990	-88.799%
2024-12-04	18.9300	18.9400	18.9300	18.9400	-0.577%	275	4,833	-89.018%
2024-12-03	19.0500	19.0500	18.7300	19.0500	+2.035%	38	4,608	-89.081%
2024-12-02	18.7300	18.7300	18.6700	18.6700	-2.251%	2	4,605	-88.859%
2024-11-29	19.1000	19.1000	19.1000	19.1000	-4.975%	8	4,606	-89.110%
2024-11-27	20.2000	20.2000	20.1000	20.1000	+1.566%	2	4,609	-89.652%
2024-11-26	19.9000	20.2000	19.7900	19.7900	+0.457%	307	4,609	-89.490%
2024-11-25	19.7900	19.7900	19.7000	19.7000	+0.051%	257	4,647	-89.442%
2024-11-22	19.9000	19.9000	19.6900	19.6900	-7.775%	176	4,392	-89.436%
2024-11-20	20.6000	21.4500	20.6000	21.3500	+3.944%	6	4,378	-90.258%
2024-11-19	20.5000	20.5400	20.5000	20.5400	-0.773%	5	4,378	-89.873%
2024-11-18	20.5700	20.7300	20.5700	20.7000	-5.436%	278	4,383	-89.952%
2024-11-15	21.5000	21.9200	21.5000	21.8900	+2.194%	504	4,292	-90.498%
2024-11-14	20.4000	21.4200	20.4000	21.4200	+7.909%	6	4,040	-90.289%
2024-11-12	19.2000	19.8500	19.1300	19.8500	+5.361%	511	4,040	-89.521%
2024-11-11	20.0000	20.0000	18.5500	18.8400	-5.564%	120	3,998	-88.960%
2024-11-08	22.2000	22.2000	19.9500	19.9500	-11.136%	652	4,032	-89.574%
2024-11-07	23.3500	23.3500	22.4500	22.4500	-6.846%	9	3,996	-90.735%
2024-11-06	24.0000	25.1800	24.0000	24.1000	-16.522%	25	4,000	-91.369%
2024-11-05	28.8900	28.8900	28.8700	28.8700	-5.961%	4	4,000	-92.795%
2024-11-04	30.8700	31.0000	30.7000	30.7000	+0.987%	7	4,001	-93.225%
2024-11-01	30.4500	30.4500	30.3500	30.4000	+0.662%	8	3,999	-93.158%
2024-10-31	29.0500	30.2000	29.0500	30.2000	+5.043%	10	4,000	-93.113%
2024-10-29	28.6600	29.1500	28.6600	28.7500	+3.417%	16	4,003	-92.765%
2024-10-28	27.6000	27.9500	27.2000	27.8000	-1.068%	37	3,988	-92.518%
2024-10-25	28.2100	29.2200	27.4500	28.1000	-1.404%	88	3,986	-92.598%
2024-10-24	29.8500	30.0000	28.4000	28.5000	-22.131%	138	3,991	-92.702%
2024-10-23	35.1400	36.6000	35.1400	36.6000	+4.392%	41	4,013	-94.317%
2024-10-22	35.4300	35.4300	35.0600	35.0600	-1.793%	7	4,041	-94.067%
2024-10-21	35.2600	35.7000	35.2600	35.7000	+1.854%	3	4,041	-94.174%
2024-10-18	34.9400	35.0500	34.9400	35.0500	-1.490%	6	4,041	-94.066%
2024-10-17	35.5800	35.5800	35.5800	35.5800	-0.308%	1	4,041	-94.154%
2024-10-16	35.6700	35.6900	35.6700	35.6900	-0.889%	2	4,041	-94.172%
2024-10-15	35.5000	36.2500	35.2000	36.0100	+0.028%	5	4,042	-94.224%
2024-10-14	36.9000	37.6500	36.0000	36.0000	-2.782%	718	4,043	-94.222%
2024-10-11	37.6500	37.7100	35.9000	37.0300	+6.408%	182	3,509	-94.383%
2024-10-10	33.3000	34.8000	33.3000	34.8000	+4.819%	7	3,472	-94.023%
2024-10-09	32.4000	33.2000	32.4000	33.2000	-2.353%	8	3,474	-93.735%
2024-10-07	32.8000	34.0000	32.7000	34.0000	+6.018%	4	3,475	-93.882%