Dark

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

EOD

Sep 24, 2026

0.45000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4500	0.4500	0.4500	0.4500	0.000%	11	4,033	0.000%
2026-09-23	0.4500	0.4500	0.4500	0.4500	-15.094%	1	4,033	0.000%
2026-09-22	0.5300	0.5300	0.5300	0.5300	+1.923%	1	4,034	-15.094%
2026-09-21	0.5100	0.5200	0.5100	0.5200	-11.864%	5	4,033	-13.462%
2026-09-17	0.5800	0.5900	0.5800	0.5900	-7.813%	7	4,032	-23.729%
2026-09-16	0.6800	0.6800	0.6400	0.6400	-1.538%	2	4,032	-29.688%
2026-09-15	0.6500	0.6500	0.6500	0.6500	-4.412%	1	4,031	-30.769%
2026-09-14	0.6800	0.6800	0.6800	0.6800	+7.937%	1	4,031	-33.824%
2026-09-11	0.6300	0.6300	0.6300	0.6300	+5.000%	2	4,030	-28.571%
2026-09-10	0.6000	0.6000	0.6000	0.6000	0.000%	9	4,021	-25.000%
2026-09-04	0.6400	0.6400	0.6000	0.6000	-10.448%	2	4,020	-25.000%
2026-09-03	0.6400	0.6700	0.6100	0.6700	-5.634%	206	3,959	-32.836%
2026-09-02	0.7100	0.7100	0.7100	0.7100	+1.429%	3	3,957	-36.620%
2026-09-01	0.6800	0.7000	0.6800	0.7000	+4.478%	206	3,961	-35.714%
2026-08-31	0.6800	0.6800	0.6700	0.6700	-11.842%	55	3,961	-32.836%
2026-08-28	0.7500	0.7600	0.7200	0.7600	0.000%	57	3,936	-40.789%
2026-08-27	0.7800	0.7800	0.7500	0.7600	-8.434%	251	3,936	-40.789%
2026-08-26	0.8200	0.8300	0.8200	0.8300	+1.220%	6	4,096	-45.783%
2026-08-25	0.8300	0.8300	0.8100	0.8200	-7.865%	4	4,101	-45.122%
2026-08-20	0.9500	0.9800	0.8900	0.8900	-2.198%	121	4,103	-49.438%
2026-08-19	0.9500	0.9500	0.9000	0.9100	-6.186%	10	3,984	-50.549%
2026-08-18	1.0300	1.0300	0.9600	0.9700	+4.301%	835	3,981	-53.608%
2026-08-17	0.9300	0.9300	0.9300	0.9300	-5.102%	20	3,999	-51.613%
2026-08-14	0.9800	0.9800	0.9800	0.9800	-6.667%	70	3,979	-54.082%
2026-08-12	1.0600	1.1100	1.0500	1.0500	-7.080%	111	3,949	-57.143%
2026-08-11	1.1100	1.1300	1.1100	1.1300	-13.740%	343	3,878	-60.177%
2026-08-07	1.4100	1.4600	1.3100	1.3100	-20.122%	260	3,916	-65.649%
2026-08-06	1.5800	1.6700	1.5600	1.6400	-1.205%	732	3,821	-72.561%
2026-08-05	1.6600	1.7100	1.6500	1.6600	-5.682%	115	3,819	-72.892%
2026-08-04	1.7800	1.7800	1.7600	1.7600	-7.368%	12	3,815	-74.432%
2026-08-03	2.0400	2.0700	1.8500	1.9000	-19.492%	625	3,817	-76.316%
2026-07-31	2.4100	2.4700	2.3100	2.3600	-5.221%	350	3,800	-80.932%
2026-07-30	2.6700	2.7500	2.4500	2.4900	-18.361%	317	3,802	-81.928%
2026-07-29	2.9700	3.0500	2.9700	3.0500	+14.662%	3	3,723	-85.246%
2026-07-28	2.8100	2.8100	2.6500	2.6600	-2.206%	23	3,721	-83.083%
2026-07-27	2.6900	2.8500	2.6900	2.7200	-4.225%	176	3,723	-83.456%
2026-07-24	2.3900	2.9800	2.3800	2.8400	+19.328%	1,243	3,753	-84.155%
2026-07-23	1.7200	2.3800	1.7200	2.3800	+78.947%	687	3,553	-81.092%
2026-07-22	1.2400	1.3300	1.2300	1.3300	-4.317%	148	3,388	-66.165%
2026-07-21	1.4100	1.4600	1.3500	1.3900	-7.333%	334	3,364	-67.626%
2026-07-20	1.4700	1.5300	1.4600	1.5000	+11.111%	206	3,396	-70.000%
2026-07-16	1.3800	1.4200	1.3200	1.3500	-14.013%	42	3,414	-66.667%
2026-07-06	1.5900	1.5900	1.5700	1.5700	-14.208%	7	3,420	-71.338%
2026-07-02	1.4900	1.8800	1.4900	1.8300	+16.561%	57	3,435	-75.410%
2026-07-01	1.5900	1.6000	1.5600	1.5700	-31.739%	10	3,435	-71.338%
2026-06-26	2.3000	2.3000	2.3000	2.3000	-4.167%	1	3,439	-80.435%
2026-06-24	2.4000	2.4000	2.4000	2.4000	+11.628%	2	3,438	-81.250%
2026-06-23	2.0900	2.1500	2.0900	2.1500	+18.132%	4	3,436	-79.070%
2026-06-22	1.8200	1.8200	1.8200	1.8200	-5.699%	1	3,437	-75.275%
2026-06-17	1.9300	1.9800	1.9200	1.9300	-2.525%	24	3,434	-76.684%
2026-06-16	2.0400	2.0400	1.9000	1.9800	-4.348%	260	3,434	-77.273%
2026-06-15	2.1200	2.1200	2.0700	2.0700	-27.875%	12	3,422	-78.261%
2026-06-11	2.9700	3.0200	2.8700	2.8700	-8.889%	44	3,422	-84.321%
2026-06-10	3.0700	3.1500	3.0700	3.1500	+5.000%	3	3,419	-85.714%
2026-06-09	2.8700	3.0000	2.8700	3.0000	+14.504%	3	3,419	-85.000%
2026-06-08	2.7100	2.7500	2.6000	2.6200	-9.028%	194	3,417	-82.824%
2026-06-05	2.3100	2.8900	2.2800	2.8800	+26.316%	511	3,416	-84.375%
2026-06-04	2.3000	2.3700	2.2700	2.2800	-1.724%	370	3,434	-80.263%
2026-06-03	2.2600	2.3800	2.2500	2.3200	-0.429%	443	3,438	-80.603%
2026-06-02	2.3500	2.4000	2.3300	2.3300	-3.320%	269	3,438	-80.687%
2026-06-01	2.3600	2.4300	2.3500	2.4100	-3.600%	203	3,523	-81.328%
2026-05-27	2.3600	2.5000	2.3600	2.5000	+2.459%	6	3,529	-82.000%
2026-05-26	2.4900	2.4900	2.4400	2.4400	-9.963%	20	3,531	-81.557%
2026-05-21	2.7600	2.8300	2.6500	2.7100	-4.912%	188	3,551	-83.395%
2026-05-20	2.8500	2.9100	2.8100	2.8500	-3.061%	314	3,551	-84.211%
2026-05-19	3.0300	3.0700	2.9200	2.9400	+7.692%	36	3,580	-84.694%
2026-05-18	2.5100	2.8900	2.4800	2.7300	+9.200%	1,125	3,580	-83.516%
2026-05-15	2.5000	2.5000	2.5000	2.5000	+6.383%	1	3,580	-82.000%
2026-05-14	2.4100	2.4100	2.3500	2.3500	-3.292%	8	3,669	-80.851%
2026-05-13	2.4400	2.4400	2.4300	2.4300	-5.814%	7	3,670	-81.481%
2026-05-12	2.5100	2.5800	2.5100	2.5800	+0.781%	2	3,670	-82.558%
2026-05-11	2.5600	2.5600	2.5600	2.5600	+1.186%	1	3,670	-82.422%
2026-05-07	2.5400	2.5400	2.5300	2.5300	-4.167%	20	3,671	-82.213%
2026-05-06	2.7400	2.7400	2.6400	2.6400	-4.348%	5	3,651	-82.955%
2026-05-05	2.7600	2.7600	2.7600	2.7600	-2.473%	3	3,656	-83.696%
2026-05-04	2.8300	2.8300	2.8300	2.8300	-11.838%	2	3,658	-84.099%
2026-04-28	3.2100	3.2100	3.2100	3.2100	-2.134%	2	3,660	-85.981%
2026-04-24	3.3000	3.3000	3.2500	3.2800	-7.082%	21	3,660	-86.280%
2026-04-23	3.2000	3.5300	3.2000	3.5300	+5.060%	4	3,670	-87.252%
2026-04-22	3.3600	3.3600	3.3600	3.3600	+1.511%	1	3,670	-86.607%
2026-04-20	3.2000	3.3500	3.2000	3.3100	+1.846%	8	3,670	-86.405%
2026-04-17	3.2500	3.2500	3.2500	3.2500	-8.451%	1	3,670	-86.154%
2026-04-16	3.5500	3.5500	3.5500	3.5500	-10.579%	1	3,669	-87.324%
2026-04-15	4.0000	4.0000	3.9700	3.9700	-0.750%	3	3,669	-88.665%
2026-04-14	4.2000	4.2000	4.0000	4.0000	-11.111%	10	3,670	-88.750%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-12.621%	2	3,672	-90.000%
2026-04-10	5.0500	5.1500	5.0500	5.1500	-5.505%	192	3,674	-91.262%
2026-04-09	5.4500	5.4500	5.4500	5.4500	-5.546%	1	3,586	-91.743%
2026-04-08	5.2200	5.7700	5.2200	5.7700	-12.443%	2	3,585	-92.201%
2026-04-07	6.4500	6.5900	6.3200	6.5900	+18.739%	6	3,586	-93.171%
2026-04-06	5.5500	5.5500	5.5500	5.5500	+14.433%	1	3,586	-91.892%
2026-04-01	4.7500	4.8500	4.7500	4.8500	-11.818%	2	3,586	-90.722%
2026-03-26	5.5000	5.5000	5.5000	5.5000	+12.474%	1	3,586	-91.818%
2026-03-23	4.8000	4.8900	4.7500	4.8900	-8.939%	7	3,585	-90.798%
2026-03-20	5.1200	5.3700	5.1200	5.3700	+9.592%	12	3,585	-91.620%
2026-03-19	5.0000	5.0100	4.9000	4.9000	+12.644%	5	3,587	-90.816%
2026-03-18	4.3500	4.3500	4.3500	4.3500	-3.333%	2	3,583	-89.655%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-10.891%	2	3,583	-90.000%
2026-03-12	5.0500	5.0500	5.0500	5.0500	+8.602%	1	3,583	-91.089%
2026-03-11	4.6500	4.6500	4.6500	4.6500	-20.648%	10	3,583	-90.323%
2026-03-09	5.8600	5.8600	5.8600	5.8600	+18.384%	1	3,583	-92.321%
2026-03-06	4.9500	4.9500	4.9500	4.9500	+7.609%	15	3,583	-90.909%
2026-03-04	4.7000	4.7000	4.6000	4.6000	-8.911%	11	3,593	-90.217%
2026-03-03	5.4200	5.4200	5.0500	5.0500	+4.124%	11	3,603	-91.089%
2026-03-02	4.8000	4.8500	4.8000	4.8500	-1.020%	27	3,612	-90.722%
2026-02-27	4.7500	4.9000	4.7500	4.9000	+3.158%	12	3,637	-90.816%
2026-02-26	4.6000	4.8000	4.6000	4.7500	+3.261%	23	3,647	-90.526%
2026-02-25	4.5500	4.6000	4.5500	4.6000	-2.128%	22	3,667	-90.217%
2026-02-24	4.7000	4.7000	4.7000	4.7000	-6.931%	1	3,667	-90.426%
2026-02-23	5.0800	5.0800	5.0500	5.0500	+5.870%	4	3,666	-91.089%
2026-02-20	4.7700	4.7700	4.7700	4.7700	-2.254%	1	3,663	-90.566%
2026-02-19	4.8500	4.8900	4.8500	4.8800	-12.857%	4	3,663	-90.779%
2026-02-17	5.2000	5.6000	5.2000	5.6000	-4.110%	10	3,667	-91.964%
2026-02-06	5.8400	5.8400	5.8400	5.8400	+6.182%	1	3,667	-92.295%
2026-02-04	5.5000	5.5000	5.5000	5.5000	+5.769%	2	3,668	-91.818%
2026-02-03	5.2000	5.2000	5.2000	5.2000	+4.000%	3	3,668	-91.346%
2026-02-02	5.2000	5.2000	5.0000	5.0000	+0.402%	3	3,668	-91.000%
2026-01-30	4.8900	4.9800	4.8900	4.9800	-4.231%	2	3,666	-90.964%
2026-01-29	5.3000	5.3000	5.2000	5.2000	+4.000%	2	3,664	-91.346%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-0.200%	2	3,664	-91.000%
2026-01-21	5.0100	5.0100	5.0100	5.0100	+3.299%	1	3,664	-91.018%
2026-01-16	5.0500	5.0500	4.8500	4.8500	-6.731%	17	3,667	-90.722%
2026-01-15	5.2000	5.2000	5.2000	5.2000	-5.797%	1	3,667	-91.346%
2026-01-14	5.5200	5.5200	5.5200	5.5200	+4.943%	1	3,667	-91.848%
2026-01-13	5.2600	5.2600	5.2600	5.2600	-0.755%	1	3,667	-91.445%
2026-01-12	5.5000	5.5000	5.3000	5.3000	-8.621%	11	3,666	-91.509%
2026-01-09	6.0300	6.0300	5.8000	5.8000	-7.200%	2	3,665	-92.241%
2026-01-07	6.2500	6.2500	6.2500	6.2500	-4.580%	5	3,665	-92.800%
2026-01-06	6.4000	6.5500	6.4000	6.5500	+4.800%	23	3,660	-93.130%
2026-01-05	6.2500	6.2500	6.2500	6.2500	-1.884%	1	3,666	-92.800%
2026-01-02	6.3700	6.3700	6.3700	6.3700	+0.157%	1	3,666	-92.936%
2025-12-30	6.3500	6.3600	6.3500	6.3600	+3.247%	20	3,667	-92.925%
2025-12-29	6.1600	6.1600	6.1600	6.1600	+1.987%	1	3,667	-92.695%
2025-12-26	6.0400	6.0400	6.0400	6.0400	+0.667%	3	3,667	-92.550%
2025-12-23	6.1000	6.1500	6.0000	6.0000	-3.226%	41	3,667	-92.500%
2025-12-22	6.4000	6.4000	6.2000	6.2000	-6.486%	7	3,643	-92.742%
2025-12-19	6.5500	6.6300	6.5500	6.6300	-2.500%	188	3,642	-93.213%
2025-12-17	6.8000	6.8000	6.8000	6.8000	-1.449%	1	3,616	-93.382%
2025-12-16	6.8500	6.9000	6.8500	6.9000	+3.448%	46	3,616	-93.478%
2025-12-15	6.8000	6.8000	6.6700	6.6700	-8.000%	4	3,593	-93.253%
2025-12-12	7.2500	7.2500	7.2500	7.2500	+2.113%	1	3,591	-93.793%
2025-12-10	7.1000	7.1000	7.1000	7.1000	-5.333%	1	3,592	-93.662%
2025-12-08	7.5200	7.5200	7.5000	7.5000	+0.806%	3	3,591	-94.000%
2025-12-05	7.4400	7.4400	7.4400	7.4400	-8.712%	20	3,590	-93.952%
2025-12-01	8.1500	8.1500	8.1500	8.1500	0.000%	2	3,590	-94.479%
2025-11-28	8.3500	8.3500	8.1500	8.1500	-5.780%	6	3,589	-94.479%
2025-11-26	8.5500	8.6500	8.5500	8.6500	-4.945%	461	3,291	-94.798%
2025-11-25	9.1500	9.1500	9.1000	9.1000	-0.546%	278	3,291	-95.055%
2025-11-24	9.8500	9.8500	9.1000	9.1500	-10.992%	9	3,298	-95.082%
2025-11-20	10.1000	10.3200	10.1000	10.2800	+5.112%	52	3,300	-95.623%
2025-11-19	9.7800	9.7800	9.7800	9.7800	+0.411%	20	3,337	-95.399%
2025-11-17	9.7400	9.7400	9.7400	9.7400	-9.815%	30	3,357	-95.380%
2025-11-14	10.8000	10.8000	10.8000	10.8000	+8.000%	1	3,357	-95.833%
2025-11-13	9.5500	10.0000	9.5500	10.0000	+14.943%	14	3,356	-95.500%
2025-11-12	8.7000	8.7000	8.7000	8.7000	-1.695%	5	3,351	-94.828%
2025-11-10	8.7600	8.8500	8.7500	8.8500	+1.143%	12	3,349	-94.915%
2025-10-30	8.7500	8.7500	8.7500	8.7500	+7.362%	10	3,348	-94.857%
2025-10-28	8.1000	8.1500	8.1000	8.1500	-7.386%	87	3,358	-94.479%
2025-10-23	8.8000	8.8000	8.8000	8.8000	+2.804%	1	3,272	-94.886%
2025-10-21	8.5600	8.5600	8.5600	8.5600	-2.171%	1	3,273	-94.743%
2025-10-20	8.8500	8.8500	8.7500	8.7500	-11.616%	2	3,273	-94.857%
2025-10-13	9.9000	9.9000	9.9000	9.9000	-1.493%	1	3,272	-95.455%
2025-10-10	10.0500	10.0500	10.0500	10.0500	+4.361%	1	3,272	-95.522%
2025-10-03	9.6500	9.6500	9.6300	9.6300	+15.329%	2	3,273	-95.327%
2025-10-01	8.2500	8.3500	8.2500	8.3500	-5.114%	2	3,271	-94.611%
2025-09-26	9.0000	9.0000	8.8000	8.8000	+1.734%	3	3,271	-94.886%
2025-09-25	8.6500	8.6500	8.6500	8.6500	+0.581%	1	3,271	-94.798%
2025-09-24	8.6000	8.6000	8.6000	8.6000	+2.138%	1	3,271	-94.767%
2025-09-22	8.4200	8.4200	8.4200	8.4200	-4.318%	1	3,271	-94.656%
2025-09-19	8.8000	8.8000	8.8000	8.8000	-0.789%	2	3,271	-94.886%
2025-09-18	8.8700	8.8700	8.8700	8.8700	-1.663%	2	3,272	-94.927%
2025-09-16	8.8600	9.0500	8.8600	9.0200	-1.743%	3	3,272	-95.011%
2025-09-15	9.1900	9.2000	9.1800	9.1800	-16.545%	36	3,273	-95.098%
2025-09-11	11.0000	11.0000	11.0000	11.0000	-6.383%	1	3,266	-95.909%
2025-09-10	11.7500	11.7500	11.7500	11.7500	-1.674%	100	3,267	-96.170%
2025-09-09	11.9500	11.9500	11.9500	11.9500	-5.831%	100	3,267	-96.234%
2025-09-04	12.8000	12.8000	12.6900	12.6900	-6.070%	2	3,222	-96.454%
2025-08-29	13.5100	13.5100	13.5100	13.5100	+6.294%	1	3,223	-96.669%
2025-08-28	12.5000	12.7100	12.5000	12.7100	-1.396%	42	3,223	-96.459%
2025-08-25	12.8900	12.8900	12.8900	12.8900	-11.409%	1	3,261	-96.509%
2025-08-20	14.8000	14.8000	14.5500	14.5500	+6.593%	2	3,261	-96.907%
2025-08-11	13.6500	13.6500	13.6500	13.6500	-9.000%	1	3,262	-96.703%
2025-08-06	15.0000	15.0000	15.0000	15.0000	-7.121%	1	3,262	-97.000%
2025-08-01	16.6200	16.6200	16.1500	16.1500	+10.164%	2	3,262	-97.214%
2025-07-30	14.5300	14.6600	14.5300	14.6600	+0.618%	101	3,262	-96.930%
2025-07-29	14.8500	14.8500	14.5600	14.5700	+2.606%	105	3,357	-96.911%
2025-07-28	14.2500	14.3000	14.2000	14.2000	-3.729%	5	3,253	-96.831%
2025-07-25	14.7500	14.7500	14.7500	14.7500	-7.813%	1	3,251	-96.949%
2025-07-24	15.8000	16.0000	15.8000	16.0000	+6.383%	3	3,250	-97.188%
2025-07-23	14.8000	15.0400	14.8000	15.0400	-8.293%	11	3,249	-97.008%
2025-07-17	16.4000	16.4000	16.4000	16.4000	-0.606%	4	3,249	-97.256%
2025-07-16	16.5000	16.5000	16.5000	16.5000	-4.348%	1	3,249	-97.273%
2025-07-15	17.2500	17.2500	17.2500	17.2500	0.000%	1	3,250	-97.391%
2025-07-11	17.2500	17.2500	17.2500	17.2500	-4.113%	1	3,250	-97.391%
2025-07-09	18.8000	18.8000	17.9900	17.9900	-5.316%	38	3,250	-97.499%
2025-07-08	19.1000	19.1000	19.0000	19.0000	+4.683%	15	3,249	-97.632%
2025-07-03	18.4100	18.4100	18.1500	18.1500	-9.701%	21	3,268	-97.521%
2025-07-02	20.1000	20.1000	20.1000	20.1000	-1.325%	1	3,268	-97.761%
2025-07-01	21.8400	21.8400	20.2500	20.3700	+8.064%	10	3,281	-97.791%
2025-06-27	18.8500	18.8500	18.8500	18.8500	-5.276%	2	3,285	-97.613%
2025-06-25	19.7500	19.9500	19.7500	19.9000	+6.702%	3	3,285	-97.739%
2025-06-24	18.5900	18.6500	18.5900	18.6500	-2.100%	11	3,286	-97.587%
2025-06-23	19.4000	19.4000	19.0500	19.0500	-10.981%	2	3,286	-97.638%
2025-06-20	20.8500	21.4000	20.8500	21.4000	+1.039%	54	3,286	-97.897%
2025-06-16	21.1800	21.1800	21.1800	21.1800	-10.444%	4	3,285	-97.875%
2025-06-09	26.0800	26.0800	23.6500	23.6500	+6.532%	2	3,281	-98.097%
2025-06-05	22.4500	22.4500	22.2000	22.2000	+13.265%	2	3,281	-97.973%
2025-06-04	19.6000	19.6000	19.6000	19.6000	+2.350%	1	3,279	-97.704%
2025-06-03	19.1500	19.1500	19.1500	19.1500	-7.039%	1	3,279	-97.650%
2025-06-02	20.6000	20.6000	20.6000	20.6000	+6.186%	10	3,280	-97.816%
2025-05-30	19.1500	19.4000	19.1500	19.4000	+0.258%	4	3,289	-97.680%
2025-05-29	18.7000	19.3500	18.7000	19.3500	+0.259%	46	3,289	-97.674%
2025-05-28	19.3000	19.3000	19.3000	19.3000	-1.026%	5	3,254	-97.668%
2025-05-27	19.5000	19.5000	19.3500	19.5000	-7.801%	12	3,249	-97.692%
2025-05-23	21.1500	21.1500	21.1500	21.1500	-0.890%	12	3,250	-97.872%
2025-05-21	21.3400	21.3400	21.3400	21.3400	+3.945%	1	3,250	-97.891%
2025-05-20	20.5300	20.5300	20.5300	20.5300	-2.005%	1	3,249	-97.808%
2025-05-15	20.9500	20.9500	20.9500	20.9500	+2.295%	2	3,248	-97.852%
2025-05-14	20.9600	20.9600	20.4800	20.4800	-3.850%	8	3,248	-97.803%
2025-05-13	21.3000	21.3000	21.3000	21.3000	-8.190%	1	3,245	-97.887%
2025-05-12	23.8800	23.8800	23.0800	23.2000	-9.552%	37	3,245	-98.060%
2025-05-09	25.6600	25.6600	25.6500	25.6500	-11.856%	60	3,256	-98.246%
2025-05-01	28.7500	29.1000	28.7500	29.1000	+1.042%	15	3,241	-98.454%
2025-04-29	28.8000	28.8000	28.8000	28.8000	-2.007%	38	3,238	-98.438%
2025-04-28	30.1100	30.1400	29.3900	29.3900	+0.823%	161	3,208	-98.469%
2025-04-25	31.9500	31.9500	29.1500	29.1500	-16.236%	70	3,274	-98.456%
2025-04-23	35.3500	35.6000	34.8000	34.8000	-16.945%	23	3,299	-98.707%
2025-04-21	41.7500	41.9000	41.7500	41.9000	+11.141%	20	3,318	-98.926%
2025-04-17	37.7000	37.7000	37.7000	37.7000	+5.899%	2	3,338	-98.806%
2025-04-15	35.6000	35.6000	35.6000	35.6000	-4.609%	1	3,338	-98.736%
2025-04-14	38.4500	38.8500	37.3200	37.3200	-2.278%	42	3,338	-98.794%
2025-04-10	37.5900	39.5000	37.5900	38.1900	+8.772%	6	3,378	-98.822%
2025-04-09	45.5200	45.5200	35.1100	35.1100	-20.512%	23	3,378	-98.718%
2025-04-08	40.2500	44.5000	40.2500	44.1700	+2.769%	15	3,399	-98.981%
2025-04-07	46.5200	47.4900	42.9800	42.9800	+2.090%	13	3,389	-98.953%
2025-04-04	39.5700	42.3600	39.5700	42.1000	+19.263%	22	3,399	-98.931%
2025-04-03	35.3000	35.3000	35.3000	35.3000	+8.783%	6	3,401	-98.725%
2025-04-02	35.9500	36.0000	32.4500	32.4500	-4.446%	43	3,401	-98.613%
2025-04-01	36.1000	36.1000	33.9600	33.9600	-7.010%	11	3,410	-98.675%
2025-03-31	36.5200	36.5200	36.5200	36.5200	+2.154%	1	3,400	-98.768%
2025-03-28	35.6500	35.7500	35.6500	35.7500	+10.853%	120	3,401	-98.741%
2025-03-27	33.3500	33.3500	32.2500	32.2500	-3.327%	5	3,401	-98.605%
2025-03-26	31.7700	33.3600	31.7700	33.3600	+1.398%	5	3,403	-98.651%
2025-03-25	32.8500	32.9000	32.8500	32.9000	+1.700%	52	3,400	-98.632%
2025-03-24	33.1500	33.1500	32.3500	32.3500	-17.242%	34	3,400	-98.609%
2025-03-21	39.0900	39.0900	39.0900	39.0900	-1.784%	4	3,400	-98.849%
2025-03-20	39.8000	39.8000	39.8000	39.8000	0.000%	1	3,398	-98.869%
2025-03-19	40.5900	40.5900	39.8000	39.8000	+0.252%	2	3,398	-98.869%
2025-03-17	39.6500	39.7000	39.6500	39.7000	+8.411%	2	3,398	-98.866%
2025-03-14	37.4400	37.4400	36.6200	36.6200	-8.221%	6	3,397	-98.771%
2025-03-13	39.9000	39.9000	39.9000	39.9000	+2.968%	2	3,398	-98.872%
2025-03-12	38.7500	38.7500	38.7500	38.7500	-9.988%	13	3,398	-98.839%
2025-03-11	44.1500	44.1500	43.0000	43.0500	-3.713%	3	3,398	-98.955%
2025-03-10	36.3000	44.7100	36.3000	44.7100	+28.293%	18	3,398	-98.994%
2025-03-07	33.6600	34.8500	33.6600	34.8500	+5.766%	12	3,386	-98.709%
2025-03-06	32.9500	32.9500	32.9500	32.9500	+9.651%	1	3,385	-98.634%
2025-03-04	32.0000	32.0000	30.0500	30.0500	+11.091%	9	3,385	-98.502%
2025-03-03	27.0500	27.0500	27.0500	27.0500	-3.220%	1	3,392	-98.336%
2025-02-28	28.6600	28.6600	27.9500	27.9500	+6.314%	6	3,391	-98.390%
2025-02-27	26.2900	26.2900	26.2900	26.2900	+6.653%	1	3,389	-98.288%
2025-02-26	23.8500	24.6500	23.8500	24.6500	+6.710%	2	3,388	-98.174%
2025-02-25	23.6000	23.8500	23.1000	23.1000	+36.686%	8	3,391	-98.052%
2025-02-19	17.0000	17.0000	16.9000	16.9000	-10.818%	2	3,391	-97.337%
2025-02-12	19.0000	19.0000	18.9000	18.9500	-5.721%	55	3,391	-97.625%
2025-02-11	18.0500	20.1000	18.0500	20.1000	+13.881%	38	3,395	-97.761%
2025-02-10	17.5000	17.6500	17.3500	17.6500	+3.458%	3	3,419	-97.450%
2025-02-06	17.0600	17.0600	17.0600	17.0600	+22.294%	1	3,418	-97.362%
2025-01-31	13.9500	13.9500	13.9500	13.9500	-10.289%	2	3,418	-96.774%
2025-01-29	15.8500	15.8500	15.5500	15.5500	+1.634%	40	3,418	-97.106%
2025-01-27	15.1900	15.3000	15.1900	15.3000	+2.685%	19	3,418	-97.059%
2025-01-24	14.9000	14.9000	14.9000	14.9000	-6.583%	2	3,418	-96.980%
2025-01-16	15.9500	15.9500	15.9500	15.9500	-3.333%	1	3,417	-97.179%
2025-01-14	16.9000	16.9000	16.5000	16.5000	-5.172%	22	3,417	-97.273%
2025-01-10	17.2500	17.8000	17.2500	17.4000	-1.972%	44	3,417	-97.414%
2025-01-07	17.7500	17.7500	17.7500	17.7500	+1.545%	50	3,417	-97.465%
2025-01-06	17.4800	17.4800	17.4800	17.4800	-5.768%	10	3,417	-97.426%
2025-01-02	19.0300	19.0300	18.5500	18.5500	+5.398%	2	3,417	-97.574%
2024-12-30	17.6000	17.6000	17.6000	17.6000	+7.645%	3	3,417	-97.443%
2024-12-24	16.3500	16.3500	16.3500	16.3500	-7.575%	1	3,417	-97.248%
2024-12-23	17.6900	17.6900	17.6900	17.6900	+2.849%	1	3,417	-97.456%
2024-12-20	17.2000	17.2000	17.2000	17.2000	-4.709%	1	3,417	-97.384%
2024-12-19	17.8000	18.0500	17.8000	18.0500	+13.880%	42	3,417	-97.507%
2024-12-18	15.9500	15.9500	15.8500	15.8500	-2.820%	2	3,417	-97.161%
2024-12-17	16.4000	16.4000	16.3100	16.3100	-3.491%	4	3,417	-97.241%
2024-12-16	17.3600	17.4600	16.9000	16.9000	-4.789%	3	3,417	-97.337%
2024-12-12	17.7500	17.7500	17.7500	17.7500	-3.270%	5	3,418	-97.465%
2024-12-11	19.0000	19.0000	18.2000	18.3500	-2.653%	77	3,413	-97.548%
2024-12-10	18.7500	19.0000	18.7500	18.8500	-4.990%	8	3,439	-97.613%
2024-12-09	19.8400	19.8400	19.8400	19.8400	+1.224%	1	3,446	-97.732%
2024-12-05	19.4300	19.6000	19.4300	19.6000	-2.778%	2	3,446	-97.704%
2024-12-03	20.1600	20.1600	20.1600	20.1600	+2.076%	8	3,447	-97.768%
2024-12-02	20.0800	20.1500	19.7500	19.7500	-7.321%	7	3,439	-97.722%
2024-11-27	21.6000	21.6000	21.3100	21.3100	+0.519%	3	3,438	-97.888%
2024-11-26	21.1000	21.4000	21.1000	21.2000	+0.952%	7	3,438	-97.877%
2024-11-25	21.0000	21.0000	21.0000	21.0000	-1.869%	69	3,437	-97.857%
2024-11-22	21.9000	21.9000	21.3900	21.4000	-6.916%	250	3,402	-97.897%
2024-11-20	22.9900	22.9900	22.9900	22.9900	+3.140%	1	3,292	-98.043%
2024-11-18	22.0000	22.2900	22.0000	22.2900	-1.328%	10	3,292	-97.981%
2024-11-15	22.5900	22.5900	22.5900	22.5900	-0.265%	2	3,292	-98.008%
2024-11-14	22.0000	23.0500	22.0000	22.6500	+6.689%	12	3,293	-98.013%
2024-11-13	21.1500	21.2300	21.1500	21.2300	+1.823%	2	3,292	-97.880%
2024-11-12	20.1500	20.8500	20.1500	20.8500	+3.269%	54	3,292	-97.842%
2024-11-11	20.7500	20.7500	20.1300	20.1900	-6.959%	5	3,341	-97.771%
2024-11-08	22.8500	22.8500	21.7000	21.7000	-11.429%	84	3,338	-97.926%
2024-11-07	24.8000	24.8000	24.4000	24.5000	-4.669%	54	3,353	-98.163%
2024-11-06	26.2000	26.8300	25.7000	25.7000	-16.963%	358	3,367	-98.249%
2024-11-05	31.3000	31.3000	30.9500	30.9500	-2.826%	13	3,241	-98.546%
2024-10-31	31.8500	31.8500	31.8500	31.8500	+4.085%	2	3,240	-98.587%
2024-10-29	30.5000	30.6000	30.5000	30.6000	+2.170%	5	3,240	-98.529%
2024-10-28	29.1500	29.9500	29.1500	29.9500	+0.605%	66	3,241	-98.497%
2024-10-25	29.9500	30.1200	29.7700	29.7700	-1.911%	104	3,220	-98.488%
2024-10-24	31.7500	31.8400	30.3500	30.3500	-21.393%	231	3,216	-98.517%
2024-10-23	38.6100	38.6100	38.6100	38.6100	+2.686%	2	3,015	-98.834%
2024-10-22	37.9500	37.9500	37.5000	37.6000	-0.265%	6	3,015	-98.803%
2024-10-21	37.7000	37.9000	37.6500	37.7000	-1.438%	8	3,018	-98.806%
2024-10-16	38.2500	38.2500	38.2500	38.2500	-0.365%	4	3,024	-98.824%
2024-10-15	39.0500	39.0500	38.3900	38.3900	-0.415%	2	3,028	-98.828%
2024-10-14	39.6000	39.6000	38.5400	38.5500	-1.783%	8	3,027	-98.833%
2024-10-11	39.0500	39.2500	38.5500	39.2500	+13.112%	172	3,031	-98.854%
2024-10-09	35.6000	35.6000	34.7000	34.7000	-1.977%	5	3,082	-98.703%
2024-10-08	35.4000	35.4000	35.4000	35.4000	-2.210%	10	3,087	-98.729%
2024-10-07	34.5100	36.2000	34.5100	36.2000	+5.848%	4	3,087	-98.757%
2024-10-04	34.6500	34.6500	34.2000	34.2000	-5.000%	4	3,088	-98.684%
2024-10-03	35.3500	36.0000	35.3500	36.0000	+2.389%	10	3,090	-98.750%
2024-10-02	35.1600	35.1600	35.1600	35.1600	+0.457%	1	3,091	-98.720%
2024-10-01	35.0000	35.0000	35.0000	35.0000	+2.639%	1	3,092	-98.714%
2024-09-30	33.6500	34.5500	33.6500	34.1000	-0.292%	16	3,092	-98.680%
2024-09-27	34.5000	34.9000	34.0000	34.2000	-2.564%	166	3,093	-98.684%
2024-09-26	34.7700	35.1000	34.7700	35.1000	+1.916%	2	3,116	-98.718%
2024-09-25	34.5900	34.9000	34.4400	34.4400	-2.298%	7	3,116	-98.693%
2024-09-24	35.3000	35.3000	35.0500	35.2500	-1.947%	38	3,120	-98.723%
2024-09-23	36.4500	36.4500	35.7500	35.9500	-3.490%	25	3,144	-98.748%
2024-09-20	37.7800	37.7800	37.2500	37.2500	+0.269%	42	3,164	-98.792%
2024-09-19	37.1500	37.1500	37.1500	37.1500	-6.187%	20	3,165	-98.789%
2024-09-18	40.6000	40.6000	39.6000	39.6000	-0.126%	18	3,165	-98.864%
2024-09-17	39.6500	39.6500	39.6500	39.6500	-3.316%	15	3,166	-98.865%
2024-09-16	41.2000	41.2500	41.0100	41.0100	-0.097%	60	3,166	-98.903%
2024-09-13	41.0500	41.0500	41.0500	41.0500	-0.845%	6	3,169	-98.904%
2024-09-12	41.3200	41.4000	41.3200	41.4000	-2.817%	6	3,172	-98.913%
2024-09-11	43.6000	43.6000	42.6000	42.6000	-3.226%	23	3,169	-98.944%
2024-09-09	44.0200	44.0200	44.0200	44.0200	+8.691%	1	3,166	-98.978%
2024-09-05	40.8900	41.0600	40.0000	40.5000	-2.410%	359	3,166	-98.889%
2024-09-04	41.5000	41.5000	41.5000	41.5000	-3.913%	1	3,501	-98.916%
2024-08-30	43.0000	43.1900	43.0000	43.1900	+1.100%	4	3,501	-98.958%
2024-08-29	42.7200	42.7200	42.7200	42.7200	-4.770%	1	3,501	-98.947%
2024-08-28	45.4700	45.4700	44.8600	44.8600	+2.303%	51	3,501	-98.997%
2024-08-27	43.8500	43.8500	43.8500	43.8500	+0.643%	26	3,480	-98.974%
2024-08-26	43.5700	43.5700	43.5700	43.5700	+5.115%	2	3,477	-98.967%
2024-08-23	41.4500	41.4600	41.4500	41.4500	+0.974%	374	3,475	-98.914%
2024-08-20	41.0500	41.0500	41.0500	41.0500	-1.912%	5	3,446	-98.904%
2024-08-19	42.5500	42.5500	41.8500	41.8500	-4.233%	8	3,443	-98.925%
2024-08-16	43.3500	43.7000	43.3500	43.7000	+1.087%	72	3,443	-98.970%
2024-08-15	44.1000	44.1000	42.9000	43.2300	-7.687%	675	3,445	-98.959%
2024-08-14	46.3200	46.8300	45.9000	46.8300	+5.592%	8	3,172	-99.039%
2024-08-13	45.4500	45.4500	44.3500	44.3500	-4.624%	26	3,172	-98.985%
2024-08-12	46.5000	46.9000	46.5000	46.5000	-0.215%	3	3,169	-99.032%
2024-08-09	47.6900	47.6900	46.6000	46.6000	-1.791%	8	3,170	-99.034%
2024-08-08	48.4000	48.4000	47.1000	47.4500	-5.289%	81	3,167	-99.052%
2024-08-07	48.1000	50.1500	48.1000	50.1000	+4.812%	8	3,103	-99.102%
2024-08-06	48.7500	48.7500	47.7000	47.8000	-5.347%	20	3,107	-99.059%
2024-08-05	55.0000	57.7000	49.4800	50.5000	+9.426%	169	3,103	-99.109%
2024-08-02	43.7000	47.3500	43.7000	46.1500	+7.827%	431	3,026	-99.025%
2024-08-01	38.9200	42.8500	38.9200	42.8000	+12.336%	129	2,816	-98.949%
2024-07-31	38.2800	38.2800	37.8900	38.1000	-5.436%	7	2,711	-98.819%
2024-07-30	40.2300	40.2900	40.2300	40.2900	+7.012%	2	2,709	-98.883%
2024-07-29	37.4800	37.6500	37.4500	37.6500	-5.283%	30	2,708	-98.805%
2024-07-26	40.8000	40.8000	39.7500	39.7500	+0.379%	16	2,707	-98.868%
2024-07-25	39.8500	39.8500	39.6000	39.6000	-3.178%	2	2,702	-98.864%
2024-07-24	41.2300	41.2300	40.3000	40.9000	+14.502%	24	2,702	-98.900%
2024-07-23	35.7200	35.7200	35.7200	35.7200	+1.477%	1	2,701	-98.740%