Dark

TSLA20261218P185
TSLA Dec 18 2026 185.00 Put (TSLA261218P00185000)
option OPRA

EOD

Jul 31, 2026

2.36-5.221%(-0.13)350

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.4100	2.4700	2.3100	2.3600	-5.221%	350	3,800	0.000%
2026-07-30	2.6700	2.7500	2.4500	2.4900	-18.361%	317	3,802	-5.221%
2026-07-29	2.9700	3.0500	2.9700	3.0500	+14.662%	3	3,723	-22.623%
2026-07-28	2.8100	2.8100	2.6500	2.6600	-2.206%	23	3,721	-11.278%
2026-07-27	2.6900	2.8500	2.6900	2.7200	-4.225%	176	3,723	-13.235%
2026-07-24	2.3900	2.9800	2.3800	2.8400	+19.328%	1,243	3,753	-16.901%
2026-07-23	1.7200	2.3800	1.7200	2.3800	+78.947%	687	3,553	-0.840%
2026-07-22	1.2400	1.3300	1.2300	1.3300	-4.317%	148	3,388	+77.444%
2026-07-21	1.4100	1.4600	1.3500	1.3900	-7.333%	334	3,364	+69.784%
2026-07-20	1.4700	1.5300	1.4600	1.5000	+11.111%	206	3,396	+57.333%
2026-07-16	1.3800	1.4200	1.3200	1.3500	-14.013%	42	3,414	+74.815%
2026-07-06	1.5900	1.5900	1.5700	1.5700	-14.208%	7	3,420	+50.318%
2026-07-02	1.4900	1.8800	1.4900	1.8300	+16.561%	57	3,435	+28.962%
2026-07-01	1.5900	1.6000	1.5600	1.5700	-31.739%	10	3,435	+50.318%
2026-06-26	2.3000	2.3000	2.3000	2.3000	-4.167%	1	3,439	+2.609%
2026-06-24	2.4000	2.4000	2.4000	2.4000	+11.628%	2	3,438	-1.667%
2026-06-23	2.0900	2.1500	2.0900	2.1500	+18.132%	4	3,436	+9.767%
2026-06-22	1.8200	1.8200	1.8200	1.8200	-5.699%	1	3,437	+29.670%
2026-06-17	1.9300	1.9800	1.9200	1.9300	-2.525%	24	3,434	+22.280%
2026-06-16	2.0400	2.0400	1.9000	1.9800	-4.348%	260	3,434	+19.192%
2026-06-15	2.1200	2.1200	2.0700	2.0700	-27.875%	12	3,422	+14.010%
2026-06-11	2.9700	3.0200	2.8700	2.8700	-8.889%	44	3,422	-17.770%
2026-06-10	3.0700	3.1500	3.0700	3.1500	+5.000%	3	3,419	-25.079%
2026-06-09	2.8700	3.0000	2.8700	3.0000	+14.504%	3	3,419	-21.333%
2026-06-08	2.7100	2.7500	2.6000	2.6200	-9.028%	194	3,417	-9.924%
2026-06-05	2.3100	2.8900	2.2800	2.8800	+26.316%	511	3,416	-18.056%
2026-06-04	2.3000	2.3700	2.2700	2.2800	-1.724%	370	3,434	+3.509%
2026-06-03	2.2600	2.3800	2.2500	2.3200	-0.429%	443	3,438	+1.724%
2026-06-02	2.3500	2.4000	2.3300	2.3300	-3.320%	269	3,438	+1.288%
2026-06-01	2.3600	2.4300	2.3500	2.4100	-3.600%	203	3,523	-2.075%
2026-05-27	2.3600	2.5000	2.3600	2.5000	+2.459%	6	3,529	-5.600%
2026-05-26	2.4900	2.4900	2.4400	2.4400	-9.963%	20	3,531	-3.279%
2026-05-21	2.7600	2.8300	2.6500	2.7100	-4.912%	188	3,551	-12.915%
2026-05-20	2.8500	2.9100	2.8100	2.8500	-3.061%	314	3,551	-17.193%
2026-05-19	3.0300	3.0700	2.9200	2.9400	+7.692%	36	3,580	-19.728%
2026-05-18	2.5100	2.8900	2.4800	2.7300	+9.200%	1,125	3,580	-13.553%
2026-05-15	2.5000	2.5000	2.5000	2.5000	+6.383%	1	3,580	-5.600%
2026-05-14	2.4100	2.4100	2.3500	2.3500	-3.292%	8	3,669	+0.426%
2026-05-13	2.4400	2.4400	2.4300	2.4300	-5.814%	7	3,670	-2.881%
2026-05-12	2.5100	2.5800	2.5100	2.5800	+0.781%	2	3,670	-8.527%
2026-05-11	2.5600	2.5600	2.5600	2.5600	+1.186%	1	3,670	-7.813%
2026-05-07	2.5400	2.5400	2.5300	2.5300	-4.167%	20	3,671	-6.719%
2026-05-06	2.7400	2.7400	2.6400	2.6400	-4.348%	5	3,651	-10.606%
2026-05-05	2.7600	2.7600	2.7600	2.7600	-2.473%	3	3,656	-14.493%
2026-05-04	2.8300	2.8300	2.8300	2.8300	-11.838%	2	3,658	-16.608%
2026-04-28	3.2100	3.2100	3.2100	3.2100	-2.134%	2	3,660	-26.480%
2026-04-24	3.3000	3.3000	3.2500	3.2800	-7.082%	21	3,660	-28.049%
2026-04-23	3.2000	3.5300	3.2000	3.5300	+5.060%	4	3,670	-33.144%
2026-04-22	3.3600	3.3600	3.3600	3.3600	+1.511%	1	3,670	-29.762%
2026-04-20	3.2000	3.3500	3.2000	3.3100	+1.846%	8	3,670	-28.701%
2026-04-17	3.2500	3.2500	3.2500	3.2500	-8.451%	1	3,670	-27.385%
2026-04-16	3.5500	3.5500	3.5500	3.5500	-10.579%	1	3,669	-33.521%
2026-04-15	4.0000	4.0000	3.9700	3.9700	-0.750%	3	3,669	-40.554%
2026-04-14	4.2000	4.2000	4.0000	4.0000	-11.111%	10	3,670	-41.000%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-12.621%	2	3,672	-47.556%
2026-04-10	5.0500	5.1500	5.0500	5.1500	-5.505%	192	3,674	-54.175%
2026-04-09	5.4500	5.4500	5.4500	5.4500	-5.546%	1	3,586	-56.697%
2026-04-08	5.2200	5.7700	5.2200	5.7700	-12.443%	2	3,585	-59.099%
2026-04-07	6.4500	6.5900	6.3200	6.5900	+18.739%	6	3,586	-64.188%
2026-04-06	5.5500	5.5500	5.5500	5.5500	+14.433%	1	3,586	-57.477%
2026-04-01	4.7500	4.8500	4.7500	4.8500	-11.818%	2	3,586	-51.340%
2026-03-26	5.5000	5.5000	5.5000	5.5000	+12.474%	1	3,586	-57.091%
2026-03-23	4.8000	4.8900	4.7500	4.8900	-8.939%	7	3,585	-51.738%
2026-03-20	5.1200	5.3700	5.1200	5.3700	+9.592%	12	3,585	-56.052%
2026-03-19	5.0000	5.0100	4.9000	4.9000	+12.644%	5	3,587	-51.837%
2026-03-18	4.3500	4.3500	4.3500	4.3500	-3.333%	2	3,583	-45.747%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-10.891%	2	3,583	-47.556%
2026-03-12	5.0500	5.0500	5.0500	5.0500	+8.602%	1	3,583	-53.267%
2026-03-11	4.6500	4.6500	4.6500	4.6500	-20.648%	10	3,583	-49.247%
2026-03-09	5.8600	5.8600	5.8600	5.8600	+18.384%	1	3,583	-59.727%
2026-03-06	4.9500	4.9500	4.9500	4.9500	+7.609%	15	3,583	-52.323%
2026-03-04	4.7000	4.7000	4.6000	4.6000	-8.911%	11	3,593	-48.696%
2026-03-03	5.4200	5.4200	5.0500	5.0500	+4.124%	11	3,603	-53.267%
2026-03-02	4.8000	4.8500	4.8000	4.8500	-1.020%	27	3,612	-51.340%
2026-02-27	4.7500	4.9000	4.7500	4.9000	+3.158%	12	3,637	-51.837%
2026-02-26	4.6000	4.8000	4.6000	4.7500	+3.261%	23	3,647	-50.316%
2026-02-25	4.5500	4.6000	4.5500	4.6000	-2.128%	22	3,667	-48.696%
2026-02-24	4.7000	4.7000	4.7000	4.7000	-6.931%	1	3,667	-49.787%
2026-02-23	5.0800	5.0800	5.0500	5.0500	+5.870%	4	3,666	-53.267%
2026-02-20	4.7700	4.7700	4.7700	4.7700	-2.254%	1	3,663	-50.524%
2026-02-19	4.8500	4.8900	4.8500	4.8800	-12.857%	4	3,663	-51.639%
2026-02-17	5.2000	5.6000	5.2000	5.6000	-4.110%	10	3,667	-57.857%
2026-02-06	5.8400	5.8400	5.8400	5.8400	+6.182%	1	3,667	-59.589%
2026-02-04	5.5000	5.5000	5.5000	5.5000	+5.769%	2	3,668	-57.091%
2026-02-03	5.2000	5.2000	5.2000	5.2000	+4.000%	3	3,668	-54.615%
2026-02-02	5.2000	5.2000	5.0000	5.0000	+0.402%	3	3,668	-52.800%
2026-01-30	4.8900	4.9800	4.8900	4.9800	-4.231%	2	3,666	-52.610%
2026-01-29	5.3000	5.3000	5.2000	5.2000	+4.000%	2	3,664	-54.615%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-0.200%	2	3,664	-52.800%
2026-01-21	5.0100	5.0100	5.0100	5.0100	+3.299%	1	3,664	-52.894%
2026-01-16	5.0500	5.0500	4.8500	4.8500	-6.731%	17	3,667	-51.340%
2026-01-15	5.2000	5.2000	5.2000	5.2000	-5.797%	1	3,667	-54.615%
2026-01-14	5.5200	5.5200	5.5200	5.5200	+4.943%	1	3,667	-57.246%
2026-01-13	5.2600	5.2600	5.2600	5.2600	-0.755%	1	3,667	-55.133%
2026-01-12	5.5000	5.5000	5.3000	5.3000	-8.621%	11	3,666	-55.472%
2026-01-09	6.0300	6.0300	5.8000	5.8000	-7.200%	2	3,665	-59.310%
2026-01-07	6.2500	6.2500	6.2500	6.2500	-4.580%	5	3,665	-62.240%
2026-01-06	6.4000	6.5500	6.4000	6.5500	+4.800%	23	3,660	-63.969%
2026-01-05	6.2500	6.2500	6.2500	6.2500	-1.884%	1	3,666	-62.240%
2026-01-02	6.3700	6.3700	6.3700	6.3700	+0.157%	1	3,666	-62.951%
2025-12-30	6.3500	6.3600	6.3500	6.3600	+3.247%	20	3,667	-62.893%
2025-12-29	6.1600	6.1600	6.1600	6.1600	+1.987%	1	3,667	-61.688%
2025-12-26	6.0400	6.0400	6.0400	6.0400	+0.667%	3	3,667	-60.927%
2025-12-23	6.1000	6.1500	6.0000	6.0000	-3.226%	41	3,667	-60.667%
2025-12-22	6.4000	6.4000	6.2000	6.2000	-6.486%	7	3,643	-61.935%
2025-12-19	6.5500	6.6300	6.5500	6.6300	-2.500%	188	3,642	-64.404%
2025-12-17	6.8000	6.8000	6.8000	6.8000	-1.449%	1	3,616	-65.294%
2025-12-16	6.8500	6.9000	6.8500	6.9000	+3.448%	46	3,616	-65.797%
2025-12-15	6.8000	6.8000	6.6700	6.6700	-8.000%	4	3,593	-64.618%
2025-12-12	7.2500	7.2500	7.2500	7.2500	+2.113%	1	3,591	-67.448%
2025-12-10	7.1000	7.1000	7.1000	7.1000	-5.333%	1	3,592	-66.761%
2025-12-08	7.5200	7.5200	7.5000	7.5000	+0.806%	3	3,591	-68.533%
2025-12-05	7.4400	7.4400	7.4400	7.4400	-8.712%	20	3,590	-68.280%
2025-12-01	8.1500	8.1500	8.1500	8.1500	0.000%	2	3,590	-71.043%
2025-11-28	8.3500	8.3500	8.1500	8.1500	-5.780%	6	3,589	-71.043%
2025-11-26	8.5500	8.6500	8.5500	8.6500	-4.945%	461	3,291	-72.717%
2025-11-25	9.1500	9.1500	9.1000	9.1000	-0.546%	278	3,291	-74.066%
2025-11-24	9.8500	9.8500	9.1000	9.1500	-10.992%	9	3,298	-74.208%
2025-11-20	10.1000	10.3200	10.1000	10.2800	+5.112%	52	3,300	-77.043%
2025-11-19	9.7800	9.7800	9.7800	9.7800	+0.411%	20	3,337	-75.869%
2025-11-17	9.7400	9.7400	9.7400	9.7400	-9.815%	30	3,357	-75.770%
2025-11-14	10.8000	10.8000	10.8000	10.8000	+8.000%	1	3,357	-78.148%
2025-11-13	9.5500	10.0000	9.5500	10.0000	+14.943%	14	3,356	-76.400%
2025-11-12	8.7000	8.7000	8.7000	8.7000	-1.695%	5	3,351	-72.874%
2025-11-10	8.7600	8.8500	8.7500	8.8500	+1.143%	12	3,349	-73.333%
2025-10-30	8.7500	8.7500	8.7500	8.7500	+7.362%	10	3,348	-73.029%
2025-10-28	8.1000	8.1500	8.1000	8.1500	-7.386%	87	3,358	-71.043%
2025-10-23	8.8000	8.8000	8.8000	8.8000	+2.804%	1	3,272	-73.182%
2025-10-21	8.5600	8.5600	8.5600	8.5600	-2.171%	1	3,273	-72.430%
2025-10-20	8.8500	8.8500	8.7500	8.7500	-11.616%	2	3,273	-73.029%
2025-10-13	9.9000	9.9000	9.9000	9.9000	-1.493%	1	3,272	-76.162%
2025-10-10	10.0500	10.0500	10.0500	10.0500	+4.361%	1	3,272	-76.517%
2025-10-03	9.6500	9.6500	9.6300	9.6300	+15.329%	2	3,273	-75.493%
2025-10-01	8.2500	8.3500	8.2500	8.3500	-5.114%	2	3,271	-71.737%
2025-09-26	9.0000	9.0000	8.8000	8.8000	+1.734%	3	3,271	-73.182%
2025-09-25	8.6500	8.6500	8.6500	8.6500	+0.581%	1	3,271	-72.717%
2025-09-24	8.6000	8.6000	8.6000	8.6000	+2.138%	1	3,271	-72.558%
2025-09-22	8.4200	8.4200	8.4200	8.4200	-4.318%	1	3,271	-71.971%
2025-09-19	8.8000	8.8000	8.8000	8.8000	-0.789%	2	3,271	-73.182%
2025-09-18	8.8700	8.8700	8.8700	8.8700	-1.663%	2	3,272	-73.393%
2025-09-16	8.8600	9.0500	8.8600	9.0200	-1.743%	3	3,272	-73.836%
2025-09-15	9.1900	9.2000	9.1800	9.1800	-16.545%	36	3,273	-74.292%
2025-09-11	11.0000	11.0000	11.0000	11.0000	-6.383%	1	3,266	-78.545%
2025-09-10	11.7500	11.7500	11.7500	11.7500	-1.674%	100	3,267	-79.915%
2025-09-09	11.9500	11.9500	11.9500	11.9500	-5.831%	100	3,267	-80.251%
2025-09-04	12.8000	12.8000	12.6900	12.6900	-6.070%	2	3,222	-81.403%
2025-08-29	13.5100	13.5100	13.5100	13.5100	+6.294%	1	3,223	-82.531%
2025-08-28	12.5000	12.7100	12.5000	12.7100	-1.396%	42	3,223	-81.432%
2025-08-25	12.8900	12.8900	12.8900	12.8900	-11.409%	1	3,261	-81.691%
2025-08-20	14.8000	14.8000	14.5500	14.5500	+6.593%	2	3,261	-83.780%
2025-08-11	13.6500	13.6500	13.6500	13.6500	-9.000%	1	3,262	-82.711%
2025-08-06	15.0000	15.0000	15.0000	15.0000	-7.121%	1	3,262	-84.267%
2025-08-01	16.6200	16.6200	16.1500	16.1500	+10.164%	2	3,262	-85.387%
2025-07-30	14.5300	14.6600	14.5300	14.6600	+0.618%	101	3,262	-83.902%
2025-07-29	14.8500	14.8500	14.5600	14.5700	+2.606%	105	3,357	-83.802%
2025-07-28	14.2500	14.3000	14.2000	14.2000	-3.729%	5	3,253	-83.380%
2025-07-25	14.7500	14.7500	14.7500	14.7500	-7.813%	1	3,251	-84.000%
2025-07-24	15.8000	16.0000	15.8000	16.0000	+6.383%	3	3,250	-85.250%
2025-07-23	14.8000	15.0400	14.8000	15.0400	-8.293%	11	3,249	-84.309%
2025-07-17	16.4000	16.4000	16.4000	16.4000	-0.606%	4	3,249	-85.610%
2025-07-16	16.5000	16.5000	16.5000	16.5000	-4.348%	1	3,249	-85.697%
2025-07-15	17.2500	17.2500	17.2500	17.2500	0.000%	1	3,250	-86.319%
2025-07-11	17.2500	17.2500	17.2500	17.2500	-4.113%	1	3,250	-86.319%
2025-07-09	18.8000	18.8000	17.9900	17.9900	-5.316%	38	3,250	-86.882%
2025-07-08	19.1000	19.1000	19.0000	19.0000	+4.683%	15	3,249	-87.579%
2025-07-03	18.4100	18.4100	18.1500	18.1500	-9.701%	21	3,268	-86.997%
2025-07-02	20.1000	20.1000	20.1000	20.1000	-1.325%	1	3,268	-88.259%
2025-07-01	21.8400	21.8400	20.2500	20.3700	+8.064%	10	3,281	-88.414%
2025-06-27	18.8500	18.8500	18.8500	18.8500	-5.276%	2	3,285	-87.480%
2025-06-25	19.7500	19.9500	19.7500	19.9000	+6.702%	3	3,285	-88.141%
2025-06-24	18.5900	18.6500	18.5900	18.6500	-2.100%	11	3,286	-87.346%
2025-06-23	19.4000	19.4000	19.0500	19.0500	-10.981%	2	3,286	-87.612%
2025-06-20	20.8500	21.4000	20.8500	21.4000	+1.039%	54	3,286	-88.972%
2025-06-16	21.1800	21.1800	21.1800	21.1800	-10.444%	4	3,285	-88.857%
2025-06-09	26.0800	26.0800	23.6500	23.6500	+6.532%	2	3,281	-90.021%
2025-06-05	22.4500	22.4500	22.2000	22.2000	+13.265%	2	3,281	-89.369%
2025-06-04	19.6000	19.6000	19.6000	19.6000	+2.350%	1	3,279	-87.959%
2025-06-03	19.1500	19.1500	19.1500	19.1500	-7.039%	1	3,279	-87.676%
2025-06-02	20.6000	20.6000	20.6000	20.6000	+6.186%	10	3,280	-88.544%
2025-05-30	19.1500	19.4000	19.1500	19.4000	+0.258%	4	3,289	-87.835%
2025-05-29	18.7000	19.3500	18.7000	19.3500	+0.259%	46	3,289	-87.804%
2025-05-28	19.3000	19.3000	19.3000	19.3000	-1.026%	5	3,254	-87.772%
2025-05-27	19.5000	19.5000	19.3500	19.5000	-7.801%	12	3,249	-87.897%
2025-05-23	21.1500	21.1500	21.1500	21.1500	-0.890%	12	3,250	-88.842%
2025-05-21	21.3400	21.3400	21.3400	21.3400	+3.945%	1	3,250	-88.941%
2025-05-20	20.5300	20.5300	20.5300	20.5300	-2.005%	1	3,249	-88.505%
2025-05-15	20.9500	20.9500	20.9500	20.9500	+2.295%	2	3,248	-88.735%
2025-05-14	20.9600	20.9600	20.4800	20.4800	-3.850%	8	3,248	-88.477%
2025-05-13	21.3000	21.3000	21.3000	21.3000	-8.190%	1	3,245	-88.920%
2025-05-12	23.8800	23.8800	23.0800	23.2000	-9.552%	37	3,245	-89.828%
2025-05-09	25.6600	25.6600	25.6500	25.6500	-11.856%	60	3,256	-90.799%
2025-05-01	28.7500	29.1000	28.7500	29.1000	+1.042%	15	3,241	-91.890%
2025-04-29	28.8000	28.8000	28.8000	28.8000	-2.007%	38	3,238	-91.806%
2025-04-28	30.1100	30.1400	29.3900	29.3900	+0.823%	161	3,208	-91.970%
2025-04-25	31.9500	31.9500	29.1500	29.1500	-16.236%	70	3,274	-91.904%
2025-04-23	35.3500	35.6000	34.8000	34.8000	-16.945%	23	3,299	-93.218%
2025-04-21	41.7500	41.9000	41.7500	41.9000	+11.141%	20	3,318	-94.368%
2025-04-17	37.7000	37.7000	37.7000	37.7000	+5.899%	2	3,338	-93.740%
2025-04-15	35.6000	35.6000	35.6000	35.6000	-4.609%	1	3,338	-93.371%
2025-04-14	38.4500	38.8500	37.3200	37.3200	-2.278%	42	3,338	-93.676%
2025-04-10	37.5900	39.5000	37.5900	38.1900	+8.772%	6	3,378	-93.820%
2025-04-09	45.5200	45.5200	35.1100	35.1100	-20.512%	23	3,378	-93.278%
2025-04-08	40.2500	44.5000	40.2500	44.1700	+2.769%	15	3,399	-94.657%
2025-04-07	46.5200	47.4900	42.9800	42.9800	+2.090%	13	3,389	-94.509%
2025-04-04	39.5700	42.3600	39.5700	42.1000	+19.263%	22	3,399	-94.394%
2025-04-03	35.3000	35.3000	35.3000	35.3000	+8.783%	6	3,401	-93.314%
2025-04-02	35.9500	36.0000	32.4500	32.4500	-4.446%	43	3,401	-92.727%
2025-04-01	36.1000	36.1000	33.9600	33.9600	-7.010%	11	3,410	-93.051%
2025-03-31	36.5200	36.5200	36.5200	36.5200	+2.154%	1	3,400	-93.538%
2025-03-28	35.6500	35.7500	35.6500	35.7500	+10.853%	120	3,401	-93.399%
2025-03-27	33.3500	33.3500	32.2500	32.2500	-3.327%	5	3,401	-92.682%
2025-03-26	31.7700	33.3600	31.7700	33.3600	+1.398%	5	3,403	-92.926%
2025-03-25	32.8500	32.9000	32.8500	32.9000	+1.700%	52	3,400	-92.827%
2025-03-24	33.1500	33.1500	32.3500	32.3500	-17.242%	34	3,400	-92.705%
2025-03-21	39.0900	39.0900	39.0900	39.0900	-1.784%	4	3,400	-93.963%
2025-03-20	39.8000	39.8000	39.8000	39.8000	0.000%	1	3,398	-94.070%
2025-03-19	40.5900	40.5900	39.8000	39.8000	+0.252%	2	3,398	-94.070%
2025-03-17	39.6500	39.7000	39.6500	39.7000	+8.411%	2	3,398	-94.055%
2025-03-14	37.4400	37.4400	36.6200	36.6200	-8.221%	6	3,397	-93.555%
2025-03-13	39.9000	39.9000	39.9000	39.9000	+2.968%	2	3,398	-94.085%
2025-03-12	38.7500	38.7500	38.7500	38.7500	-9.988%	13	3,398	-93.910%
2025-03-11	44.1500	44.1500	43.0000	43.0500	-3.713%	3	3,398	-94.518%
2025-03-10	36.3000	44.7100	36.3000	44.7100	+28.293%	18	3,398	-94.722%
2025-03-07	33.6600	34.8500	33.6600	34.8500	+5.766%	12	3,386	-93.228%
2025-03-06	32.9500	32.9500	32.9500	32.9500	+9.651%	1	3,385	-92.838%
2025-03-04	32.0000	32.0000	30.0500	30.0500	+11.091%	9	3,385	-92.146%
2025-03-03	27.0500	27.0500	27.0500	27.0500	-3.220%	1	3,392	-91.275%
2025-02-28	28.6600	28.6600	27.9500	27.9500	+6.314%	6	3,391	-91.556%
2025-02-27	26.2900	26.2900	26.2900	26.2900	+6.653%	1	3,389	-91.023%
2025-02-26	23.8500	24.6500	23.8500	24.6500	+6.710%	2	3,388	-90.426%
2025-02-25	23.6000	23.8500	23.1000	23.1000	+36.686%	8	3,391	-89.784%
2025-02-19	17.0000	17.0000	16.9000	16.9000	-10.818%	2	3,391	-86.036%
2025-02-12	19.0000	19.0000	18.9000	18.9500	-5.721%	55	3,391	-87.546%
2025-02-11	18.0500	20.1000	18.0500	20.1000	+13.881%	38	3,395	-88.259%
2025-02-10	17.5000	17.6500	17.3500	17.6500	+3.458%	3	3,419	-86.629%
2025-02-06	17.0600	17.0600	17.0600	17.0600	+22.294%	1	3,418	-86.166%
2025-01-31	13.9500	13.9500	13.9500	13.9500	-10.289%	2	3,418	-83.082%
2025-01-29	15.8500	15.8500	15.5500	15.5500	+1.634%	40	3,418	-84.823%
2025-01-27	15.1900	15.3000	15.1900	15.3000	+2.685%	19	3,418	-84.575%
2025-01-24	14.9000	14.9000	14.9000	14.9000	-6.583%	2	3,418	-84.161%
2025-01-16	15.9500	15.9500	15.9500	15.9500	-3.333%	1	3,417	-85.204%
2025-01-14	16.9000	16.9000	16.5000	16.5000	-5.172%	22	3,417	-85.697%
2025-01-10	17.2500	17.8000	17.2500	17.4000	-1.972%	44	3,417	-86.437%
2025-01-07	17.7500	17.7500	17.7500	17.7500	+1.545%	50	3,417	-86.704%
2025-01-06	17.4800	17.4800	17.4800	17.4800	-5.768%	10	3,417	-86.499%
2025-01-02	19.0300	19.0300	18.5500	18.5500	+5.398%	2	3,417	-87.278%
2024-12-30	17.6000	17.6000	17.6000	17.6000	+7.645%	3	3,417	-86.591%
2024-12-24	16.3500	16.3500	16.3500	16.3500	-7.575%	1	3,417	-85.566%
2024-12-23	17.6900	17.6900	17.6900	17.6900	+2.849%	1	3,417	-86.659%
2024-12-20	17.2000	17.2000	17.2000	17.2000	-4.709%	1	3,417	-86.279%
2024-12-19	17.8000	18.0500	17.8000	18.0500	+13.880%	42	3,417	-86.925%
2024-12-18	15.9500	15.9500	15.8500	15.8500	-2.820%	2	3,417	-85.110%
2024-12-17	16.4000	16.4000	16.3100	16.3100	-3.491%	4	3,417	-85.530%
2024-12-16	17.3600	17.4600	16.9000	16.9000	-4.789%	3	3,417	-86.036%
2024-12-12	17.7500	17.7500	17.7500	17.7500	-3.270%	5	3,418	-86.704%
2024-12-11	19.0000	19.0000	18.2000	18.3500	-2.653%	77	3,413	-87.139%
2024-12-10	18.7500	19.0000	18.7500	18.8500	-4.990%	8	3,439	-87.480%
2024-12-09	19.8400	19.8400	19.8400	19.8400	+1.224%	1	3,446	-88.105%
2024-12-05	19.4300	19.6000	19.4300	19.6000	-2.778%	2	3,446	-87.959%
2024-12-03	20.1600	20.1600	20.1600	20.1600	+2.076%	8	3,447	-88.294%
2024-12-02	20.0800	20.1500	19.7500	19.7500	-7.321%	7	3,439	-88.051%
2024-11-27	21.6000	21.6000	21.3100	21.3100	+0.519%	3	3,438	-88.925%
2024-11-26	21.1000	21.4000	21.1000	21.2000	+0.952%	7	3,438	-88.868%
2024-11-25	21.0000	21.0000	21.0000	21.0000	-1.869%	69	3,437	-88.762%
2024-11-22	21.9000	21.9000	21.3900	21.4000	-6.916%	250	3,402	-88.972%
2024-11-20	22.9900	22.9900	22.9900	22.9900	+3.140%	1	3,292	-89.735%
2024-11-18	22.0000	22.2900	22.0000	22.2900	-1.328%	10	3,292	-89.412%
2024-11-15	22.5900	22.5900	22.5900	22.5900	-0.265%	2	3,292	-89.553%
2024-11-14	22.0000	23.0500	22.0000	22.6500	+6.689%	12	3,293	-89.581%
2024-11-13	21.1500	21.2300	21.1500	21.2300	+1.823%	2	3,292	-88.884%
2024-11-12	20.1500	20.8500	20.1500	20.8500	+3.269%	54	3,292	-88.681%
2024-11-11	20.7500	20.7500	20.1300	20.1900	-6.959%	5	3,341	-88.311%
2024-11-08	22.8500	22.8500	21.7000	21.7000	-11.429%	84	3,338	-89.124%
2024-11-07	24.8000	24.8000	24.4000	24.5000	-4.669%	54	3,353	-90.367%
2024-11-06	26.2000	26.8300	25.7000	25.7000	-16.963%	358	3,367	-90.817%
2024-11-05	31.3000	31.3000	30.9500	30.9500	-2.826%	13	3,241	-92.375%
2024-10-31	31.8500	31.8500	31.8500	31.8500	+4.085%	2	3,240	-92.590%
2024-10-29	30.5000	30.6000	30.5000	30.6000	+2.170%	5	3,240	-92.288%
2024-10-28	29.1500	29.9500	29.1500	29.9500	+0.605%	66	3,241	-92.120%
2024-10-25	29.9500	30.1200	29.7700	29.7700	-1.911%	104	3,220	-92.073%
2024-10-24	31.7500	31.8400	30.3500	30.3500	-21.393%	231	3,216	-92.224%
2024-10-23	38.6100	38.6100	38.6100	38.6100	+2.686%	2	3,015	-93.888%
2024-10-22	37.9500	37.9500	37.5000	37.6000	-0.265%	6	3,015	-93.723%
2024-10-21	37.7000	37.9000	37.6500	37.7000	-1.438%	8	3,018	-93.740%
2024-10-16	38.2500	38.2500	38.2500	38.2500	-0.365%	4	3,024	-93.830%
2024-10-15	39.0500	39.0500	38.3900	38.3900	-0.415%	2	3,028	-93.853%
2024-10-14	39.6000	39.6000	38.5400	38.5500	-1.783%	8	3,027	-93.878%
2024-10-11	39.0500	39.2500	38.5500	39.2500	+13.112%	172	3,031	-93.987%
2024-10-09	35.6000	35.6000	34.7000	34.7000	-1.977%	5	3,082	-93.199%
2024-10-08	35.4000	35.4000	35.4000	35.4000	-2.210%	10	3,087	-93.333%
2024-10-07	34.5100	36.2000	34.5100	36.2000	+5.848%	4	3,087	-93.481%
2024-10-04	34.6500	34.6500	34.2000	34.2000	-5.000%	4	3,088	-93.099%
2024-10-03	35.3500	36.0000	35.3500	36.0000	+2.389%	10	3,090	-93.444%
2024-10-02	35.1600	35.1600	35.1600	35.1600	+0.457%	1	3,091	-93.288%
2024-10-01	35.0000	35.0000	35.0000	35.0000	+2.639%	1	3,092	-93.257%
2024-09-30	33.6500	34.5500	33.6500	34.1000	-0.292%	16	3,092	-93.079%
2024-09-27	34.5000	34.9000	34.0000	34.2000	-2.564%	166	3,093	-93.099%
2024-09-26	34.7700	35.1000	34.7700	35.1000	+1.916%	2	3,116	-93.276%
2024-09-25	34.5900	34.9000	34.4400	34.4400	-2.298%	7	3,116	-93.148%
2024-09-24	35.3000	35.3000	35.0500	35.2500	-1.947%	38	3,120	-93.305%
2024-09-23	36.4500	36.4500	35.7500	35.9500	-3.490%	25	3,144	-93.435%
2024-09-20	37.7800	37.7800	37.2500	37.2500	+0.269%	42	3,164	-93.664%
2024-09-19	37.1500	37.1500	37.1500	37.1500	-6.187%	20	3,165	-93.647%
2024-09-18	40.6000	40.6000	39.6000	39.6000	-0.126%	18	3,165	-94.040%
2024-09-17	39.6500	39.6500	39.6500	39.6500	-3.316%	15	3,166	-94.048%
2024-09-16	41.2000	41.2500	41.0100	41.0100	-0.097%	60	3,166	-94.245%
2024-09-13	41.0500	41.0500	41.0500	41.0500	-0.845%	6	3,169	-94.251%
2024-09-12	41.3200	41.4000	41.3200	41.4000	-2.817%	6	3,172	-94.300%
2024-09-11	43.6000	43.6000	42.6000	42.6000	-3.226%	23	3,169	-94.460%
2024-09-09	44.0200	44.0200	44.0200	44.0200	+8.691%	1	3,166	-94.639%
2024-09-05	40.8900	41.0600	40.0000	40.5000	-2.410%	359	3,166	-94.173%
2024-09-04	41.5000	41.5000	41.5000	41.5000	-3.913%	1	3,501	-94.313%
2024-08-30	43.0000	43.1900	43.0000	43.1900	+1.100%	4	3,501	-94.536%
2024-08-29	42.7200	42.7200	42.7200	42.7200	-4.770%	1	3,501	-94.476%
2024-08-28	45.4700	45.4700	44.8600	44.8600	+2.303%	51	3,501	-94.739%
2024-08-27	43.8500	43.8500	43.8500	43.8500	+0.643%	26	3,480	-94.618%
2024-08-26	43.5700	43.5700	43.5700	43.5700	+5.115%	2	3,477	-94.583%
2024-08-23	41.4500	41.4600	41.4500	41.4500	+0.974%	374	3,475	-94.306%
2024-08-20	41.0500	41.0500	41.0500	41.0500	-1.912%	5	3,446	-94.251%
2024-08-19	42.5500	42.5500	41.8500	41.8500	-4.233%	8	3,443	-94.361%
2024-08-16	43.3500	43.7000	43.3500	43.7000	+1.087%	72	3,443	-94.600%
2024-08-15	44.1000	44.1000	42.9000	43.2300	-7.687%	675	3,445	-94.541%
2024-08-14	46.3200	46.8300	45.9000	46.8300	+5.592%	8	3,172	-94.960%
2024-08-13	45.4500	45.4500	44.3500	44.3500	-4.624%	26	3,172	-94.679%
2024-08-12	46.5000	46.9000	46.5000	46.5000	-0.215%	3	3,169	-94.925%
2024-08-09	47.6900	47.6900	46.6000	46.6000	-1.791%	8	3,170	-94.936%
2024-08-08	48.4000	48.4000	47.1000	47.4500	-5.289%	81	3,167	-95.026%
2024-08-07	48.1000	50.1500	48.1000	50.1000	+4.812%	8	3,103	-95.289%
2024-08-06	48.7500	48.7500	47.7000	47.8000	-5.347%	20	3,107	-95.063%
2024-08-05	55.0000	57.7000	49.4800	50.5000	+9.426%	169	3,103	-95.327%
2024-08-02	43.7000	47.3500	43.7000	46.1500	+7.827%	431	3,026	-94.886%
2024-08-01	38.9200	42.8500	38.9200	42.8000	+12.336%	129	2,816	-94.486%
2024-07-31	38.2800	38.2800	37.8900	38.1000	-5.436%	7	2,711	-93.806%
2024-07-30	40.2300	40.2900	40.2300	40.2900	+7.012%	2	2,709	-94.142%
2024-07-29	37.4800	37.6500	37.4500	37.6500	-5.283%	30	2,708	-93.732%
2024-07-26	40.8000	40.8000	39.7500	39.7500	+0.379%	16	2,707	-94.063%
2024-07-25	39.8500	39.8500	39.6000	39.6000	-3.178%	2	2,702	-94.040%
2024-07-24	41.2300	41.2300	40.3000	40.9000	+14.502%	24	2,702	-94.230%
2024-07-23	35.7200	35.7200	35.7200	35.7200	+1.477%	1	2,701	-93.393%
2024-07-22	35.2300	35.2400	35.2000	35.2000	-5.882%	23	2,701	-93.295%
2024-07-19	37.4000	37.4000	37.4000	37.4000	+7.317%	2	2,691	-93.690%
2024-07-18	35.5000	35.5000	34.8500	34.8500	-5.427%	2	2,691	-93.228%
2024-07-17	36.9500	36.9500	36.8500	36.8500	+1.515%	2	2,691	-93.596%
2024-07-16	36.3000	36.3000	36.3000	36.3000	-1.198%	2	2,692	-93.499%
2024-07-15	35.1000	36.7400	35.1000	36.7400	-2.339%	78	2,691	-93.576%
2024-07-11	34.2200	37.8500	34.2200	37.6200	+11.798%	51	2,656	-93.727%
2024-07-10	33.7000	33.7000	33.6500	33.6500	-1.175%	11	2,653	-92.987%
2024-07-09	35.3300	35.3300	33.9200	34.0500	-2.770%	9	2,653	-93.069%
2024-07-08	36.8000	36.8000	35.0000	35.0200	-2.938%	17	2,652	-93.261%
2024-07-05	37.0200	37.0200	36.0800	36.0800	-1.528%	12	2,652	-93.459%
2024-07-03	37.3500	37.3500	36.6000	36.6400	-4.334%	70	2,602	-93.559%
2024-07-02	40.2000	40.3000	38.2500	38.3000	-8.153%	118	2,602	-93.838%
2024-07-01	43.2600	43.2600	41.3000	41.7000	-6.857%	109	2,556	-94.341%
2024-06-28	44.7700	45.5500	44.7700	44.7700	-0.511%	3	2,540	-94.729%
2024-06-27	45.5000	45.5000	44.9500	45.0000	+0.111%	35	2,539	-94.756%
2024-06-26	45.7500	45.7500	44.9500	44.9500	-4.463%	5	2,518	-94.750%
2024-06-25	48.7000	48.7000	47.0500	47.0500	-2.789%	58	2,518	-94.984%
2024-06-24	46.7500	48.4000	46.7500	48.4000	-1.103%	63	2,498	-95.124%
2024-06-21	49.1400	49.1400	48.4500	48.9400	-0.931%	70	2,493	-95.178%
2024-06-20	49.4400	49.4400	49.3500	49.4000	+3.088%	3	2,461	-95.223%
2024-06-18	47.7300	48.3600	47.6500	47.9200	+1.849%	30	2,439	-95.075%
2024-06-17	47.1500	47.5000	47.0500	47.0500	-5.045%	27	2,439	-94.984%
2024-06-14	48.8100	49.5500	48.8100	49.5500	+2.652%	18	2,419	-95.237%
2024-06-13	48.0500	48.2700	47.9700	48.2700	-8.718%	16	2,418	-95.111%
2024-06-11	52.6000	52.8800	52.6000	52.8800	+4.320%	6	2,426	-95.537%
2024-06-10	50.6900	50.6900	50.6900	50.6900	+2.301%	1	2,425	-95.344%
2024-06-07	49.5500	49.5500	49.5500	49.5500	-0.462%	6	2,425	-95.237%
2024-06-06	50.0000	50.1500	49.6600	49.7800	-2.008%	34	2,425	-95.259%
2024-06-05	51.1500	51.1500	50.2000	50.8000	+0.634%	11	2,427	-95.354%
2024-06-04	50.4800	50.4800	50.4800	50.4800	+2.852%	1	2,427	-95.325%