Dark

TSLA20261218P190
TSLA Dec 18 2026 190.00 Put (TSLA261218P00190000)
option OPRA

EOD

Sep 21, 2026

0.5600-16.418%(-0.1100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5700	0.5700	0.5400	0.5600	-16.418%	5	2,590	0.000%
2026-09-17	0.6700	0.6700	0.6700	0.6700	-6.944%	6	2,592	-16.418%
2026-09-15	0.7000	0.7300	0.7000	0.7200	+5.882%	4	2,586	-22.222%
2026-09-14	0.7300	0.7300	0.6800	0.6800	0.000%	4	2,587	-17.647%
2026-09-09	0.7000	0.7000	0.6800	0.6800	-5.556%	91	2,674	-17.647%
2026-09-04	0.7800	0.7800	0.7200	0.7200	+1.408%	2	2,673	-22.222%
2026-09-03	0.6900	0.7500	0.6900	0.7100	-2.740%	69	2,649	-21.127%
2026-09-01	0.7200	0.7300	0.7200	0.7300	+4.286%	3	2,649	-23.288%
2026-08-31	0.7000	0.7000	0.7000	0.7000	-11.392%	200	2,673	-20.000%
2026-08-28	0.7900	0.8400	0.7900	0.7900	-3.659%	109	2,573	-29.114%
2026-08-27	0.8400	0.8400	0.7800	0.8200	-6.818%	220	2,573	-31.707%
2026-08-26	0.8800	0.8800	0.8800	0.8800	0.000%	3	2,493	-36.364%
2026-08-25	0.9100	0.9100	0.8800	0.8800	-2.222%	13	2,491	-36.364%
2026-08-24	0.9000	0.9000	0.9000	0.9000	-4.255%	2	2,491	-37.778%
2026-08-21	0.9200	0.9600	0.9100	0.9400	-11.321%	27	2,491	-40.426%
2026-08-20	1.0000	1.0600	1.0000	1.0600	+9.278%	21	2,512	-47.170%
2026-08-19	1.0600	1.0600	0.9600	0.9700	-12.613%	19	2,497	-42.268%
2026-08-18	1.0600	1.1400	1.0600	1.1100	+7.767%	575	2,498	-49.550%
2026-08-17	1.0300	1.0300	1.0300	1.0300	-2.830%	1	2,496	-45.631%
2026-08-14	1.0600	1.0600	1.0600	1.0600	-4.505%	1	2,496	-47.170%
2026-08-13	1.1200	1.1200	1.0600	1.1100	-5.128%	21	2,497	-49.550%
2026-08-12	1.2400	1.2600	1.1600	1.1700	-7.874%	115	2,493	-52.137%
2026-08-11	1.2300	1.2700	1.2300	1.2700	-6.618%	55	2,484	-55.906%
2026-08-10	1.4100	1.4200	1.3500	1.3600	-11.688%	21	2,483	-58.824%
2026-08-07	1.6100	1.6500	1.5200	1.5400	-15.385%	162	2,479	-63.636%
2026-08-06	1.8300	1.8800	1.7700	1.8200	-1.087%	809	2,474	-69.231%
2026-08-05	1.8800	1.9100	1.8300	1.8400	-4.663%	151	2,486	-69.565%
2026-08-04	2.0400	2.0400	1.8800	1.9300	-9.813%	481	2,465	-70.984%
2026-08-03	2.3100	2.3400	2.0900	2.1400	-18.631%	655	2,508	-73.832%
2026-07-31	2.7800	2.7900	2.6300	2.6300	-4.015%	149	2,534	-78.707%
2026-07-30	3.0100	3.0900	2.7300	2.7400	-20.580%	351	2,552	-79.562%
2026-07-29	3.3500	3.4500	3.1500	3.4500	+15.385%	143	2,499	-83.768%
2026-07-28	3.1700	3.1700	2.9900	2.9900	-0.664%	157	2,495	-81.271%
2026-07-27	3.3100	3.3500	3.0100	3.0100	-4.140%	183	2,490	-81.395%
2026-07-24	2.7400	3.3500	2.6500	3.1400	+20.769%	1,071	2,452	-82.166%
2026-07-23	2.0500	2.6200	2.0500	2.6000	+78.082%	495	2,481	-78.462%
2026-07-22	1.4000	1.4600	1.3400	1.4600	-0.680%	123	2,530	-61.644%
2026-07-21	1.5900	1.6100	1.4600	1.4700	-8.125%	419	2,540	-61.905%
2026-07-20	1.6600	1.6600	1.5300	1.6000	-2.439%	303	2,531	-65.000%
2026-07-17	1.6500	1.6500	1.5800	1.6400	+13.889%	40	2,546	-65.854%
2026-07-16	1.5800	1.6000	1.4400	1.4400	-6.494%	64	2,518	-61.111%
2026-07-14	1.5700	1.6000	1.5100	1.5400	-9.942%	44	2,512	-63.636%
2026-07-13	1.7300	1.7400	1.6600	1.7100	+9.615%	58	2,531	-67.251%
2026-07-10	1.5600	1.5600	1.5600	1.5600	-14.286%	26	2,511	-64.103%
2026-07-08	1.8200	1.8200	1.8200	1.8200	+4.000%	1	2,527	-69.231%
2026-07-07	1.7800	1.8000	1.7500	1.7500	+2.941%	10	2,528	-68.000%
2026-07-06	1.6800	1.7000	1.6200	1.7000	-14.573%	11	2,532	-67.059%
2026-07-02	1.9100	2.0100	1.9100	1.9900	+18.452%	29	2,529	-71.859%
2026-07-01	1.6900	1.7000	1.6600	1.6800	-11.111%	12	2,529	-66.667%
2026-06-30	1.8900	1.8900	1.8900	1.8900	-10.849%	1	2,533	-70.370%
2026-06-29	2.1200	2.1200	2.1200	2.1200	-17.510%	1	2,534	-73.585%
2026-06-24	2.5700	2.5700	2.5700	2.5700	+11.739%	2	2,534	-78.210%
2026-06-23	2.3000	2.3000	2.3000	2.3000	+16.162%	1	2,534	-75.652%
2026-06-22	1.9400	2.0200	1.9400	1.9800	-10.000%	39	2,533	-71.717%
2026-06-18	2.2900	2.2900	2.2000	2.2000	+3.774%	22	2,538	-74.545%
2026-06-17	2.1100	2.1200	2.0700	2.1200	+0.474%	233	2,538	-73.585%
2026-06-16	2.2700	2.2700	2.0700	2.1100	-6.637%	399	2,538	-73.460%
2026-06-15	2.3700	2.3700	2.2100	2.2600	-25.902%	1,500	2,561	-75.221%
2026-06-12	3.0500	3.0500	3.0500	3.0500	-6.728%	1	2,561	-81.639%
2026-06-11	3.2000	3.2700	3.2000	3.2700	-1.802%	133	2,561	-82.875%
2026-06-10	3.2800	3.3300	3.2800	3.3300	+6.051%	3	2,544	-83.183%
2026-06-09	3.1000	3.2000	3.1000	3.1400	+9.028%	97	2,542	-82.166%
2026-06-08	2.9800	2.9800	2.8000	2.8800	-6.189%	244	2,547	-80.556%
2026-06-05	2.4500	3.0700	2.4400	3.0700	+22.311%	384	2,555	-81.759%
2026-06-04	2.5600	2.5600	2.4600	2.5100	+2.033%	332	2,512	-77.689%
2026-06-03	2.4200	2.5400	2.4200	2.4600	-4.280%	574	2,509	-77.236%
2026-06-02	2.5300	2.5700	2.5200	2.5700	-2.652%	75	2,504	-78.210%
2026-06-01	2.5600	2.6400	2.5600	2.6400	+7.755%	2	2,561	-78.788%
2026-05-29	2.4500	2.4500	2.4500	2.4500	-7.547%	1	2,561	-77.143%
2026-05-27	2.5600	2.6500	2.5200	2.6500	-7.986%	7	2,562	-78.868%
2026-05-21	3.0100	3.0400	2.8400	2.8800	-4.636%	188	2,561	-80.556%
2026-05-20	3.1500	3.1500	3.0100	3.0200	-3.514%	315	2,561	-81.457%
2026-05-19	3.2000	3.3000	3.1300	3.1300	+7.931%	37	2,532	-82.109%
2026-05-18	2.7300	3.1000	2.6500	2.9000	+10.266%	1,125	2,532	-80.690%
2026-05-15	2.6800	2.6800	2.6300	2.6300	+3.137%	3	2,532	-78.707%
2026-05-14	2.6500	2.6500	2.5500	2.5500	-4.135%	5	2,491	-78.039%
2026-05-13	2.6600	2.6600	2.6600	2.6600	-4.659%	2	2,491	-78.947%
2026-05-12	2.6900	2.7900	2.6900	2.7900	+8.560%	2	2,491	-79.928%
2026-05-11	2.6800	2.6800	2.5700	2.5700	-4.815%	35	2,491	-78.210%
2026-05-08	2.7300	2.7300	2.7000	2.7000	-2.878%	5	2,488	-79.259%
2026-05-07	2.7800	2.7800	2.7800	2.7800	-7.947%	3	2,492	-79.856%
2026-05-05	2.9800	3.0200	2.9800	3.0200	-0.984%	6	2,492	-81.457%
2026-05-04	3.0500	3.0500	3.0500	3.0500	+1.329%	1	2,496	-81.639%
2026-05-01	3.2000	3.2000	2.9700	3.0100	-11.471%	19	2,497	-81.395%
2026-04-29	3.4000	3.4000	3.4000	3.4000	+3.030%	2	2,497	-83.529%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-12.467%	2	2,497	-83.030%
2026-04-23	3.5300	3.7700	3.5300	3.7700	+7.714%	5	2,497	-85.146%
2026-04-22	3.5500	3.5500	3.5000	3.5000	0.000%	3	2,499	-84.000%
2026-04-20	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,497	-84.000%
2026-04-17	3.6500	3.6500	3.6000	3.6000	-8.397%	8	2,498	-84.444%
2026-04-15	4.2300	4.2400	3.9300	3.9300	-11.685%	28	2,501	-85.751%
2026-04-14	4.5100	4.5100	4.4400	4.4500	-14.258%	10	2,489	-87.416%
2026-04-13	5.0700	5.1900	5.0700	5.1900	-16.559%	2	2,490	-89.210%
2026-04-08	6.2200	6.2200	6.2200	6.2200	-7.852%	1	2,490	-90.997%
2026-04-07	7.0500	7.0500	6.7500	6.7500	+3.528%	5	2,490	-91.704%
2026-04-06	6.5200	6.5200	6.5200	6.5200	+1.875%	5	2,491	-91.411%
2026-04-02	6.4000	6.4000	6.4000	6.4000	+23.077%	4	2,487	-91.250%
2026-04-01	5.3000	5.3000	5.2000	5.2000	-5.109%	83	2,487	-89.231%
2026-03-31	6.0500	6.0500	5.4800	5.4800	-18.209%	32	2,434	-89.781%
2026-03-30	6.1500	6.7000	6.1500	6.7000	+4.361%	31	2,463	-91.642%
2026-03-27	6.4000	6.4200	6.4000	6.4200	+8.814%	5	2,493	-91.277%
2026-03-26	5.5500	5.9000	5.5500	5.9000	+11.954%	7	2,490	-90.508%
2026-03-25	5.2700	5.2700	5.2700	5.2700	-12.458%	1	2,485	-89.374%
2026-03-20	5.6500	6.0200	5.6500	6.0200	+27.813%	3	2,485	-90.698%
2026-03-18	4.7100	4.7100	4.7100	4.7100	-5.800%	2	2,483	-88.110%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-1.961%	1	2,483	-88.800%
2026-03-16	5.4400	5.4400	5.0500	5.1000	-9.894%	8	2,482	-89.020%
2026-03-13	5.4500	5.6600	5.4500	5.6600	+2.351%	13	2,475	-90.106%
2026-03-12	5.0500	5.5300	5.0500	5.5300	+7.588%	4	2,468	-89.873%
2026-03-11	5.1000	5.1400	5.1000	5.1400	-3.019%	35	2,468	-89.105%
2026-03-06	5.3100	5.3100	5.3000	5.3000	0.000%	19	2,474	-89.434%
2026-03-05	5.3000	5.3000	5.3000	5.3000	+8.163%	60	2,474	-89.434%
2026-03-04	5.0000	5.0000	4.8700	4.9000	-16.239%	5	2,414	-88.571%
2026-03-03	5.5000	5.8500	5.4800	5.8500	+13.372%	50	2,412	-90.427%
2026-03-02	5.0900	5.1700	5.0000	5.1600	+3.823%	12	2,452	-89.147%
2026-02-20	4.9700	4.9700	4.9700	4.9700	-4.607%	1	2,446	-88.732%
2026-02-19	5.2100	5.2100	5.2100	5.2100	-12.730%	1	2,447	-89.251%
2026-02-17	5.6400	5.9700	5.6400	5.9700	+13.714%	9	2,448	-90.620%
2026-02-13	5.2500	5.2500	5.2500	5.2500	+0.962%	1	2,457	-89.333%
2026-02-11	5.3100	5.3100	5.2000	5.2000	-12.605%	2	2,457	-89.231%
2026-02-06	5.9500	5.9500	5.9500	5.9500	+0.847%	1	2,456	-90.588%
2026-02-04	5.9100	5.9100	5.9000	5.9000	+10.280%	16	2,456	-90.508%
2026-02-02	5.3500	5.3500	5.3500	5.3500	+0.375%	1	2,450	-89.533%
2026-01-30	5.3300	5.3300	5.2300	5.3300	-2.022%	3	2,450	-89.493%
2026-01-29	5.3300	5.4400	5.3300	5.4400	+3.619%	4	2,450	-89.706%
2026-01-28	5.2500	5.2500	5.2500	5.2500	+0.962%	1	2,450	-89.333%
2026-01-27	5.2000	5.2000	5.2000	5.2000	-2.985%	1	2,449	-89.231%
2026-01-26	5.3400	5.3600	5.3400	5.3600	+3.276%	8	2,449	-89.552%
2026-01-22	5.1900	5.1900	5.1900	5.1900	-0.192%	35	2,449	-89.210%
2026-01-21	5.2700	5.2700	5.2000	5.2000	-3.346%	6	2,449	-89.231%
2026-01-20	5.6000	5.6000	5.3800	5.3800	-4.270%	6	2,447	-89.591%
2026-01-13	5.6200	5.6200	5.6200	5.6200	-3.932%	1	2,445	-90.036%
2026-01-12	5.8500	5.8500	5.8500	5.8500	-2.174%	1	2,444	-90.427%
2026-01-09	6.1600	6.1600	5.9800	5.9800	-7.287%	11	2,443	-90.635%
2026-01-08	6.8000	6.8000	6.4500	6.4500	-6.522%	2	2,444	-91.318%
2026-01-07	6.8900	6.9000	6.8500	6.9000	+5.344%	4	2,444	-91.884%
2025-12-29	6.5500	6.5500	6.5500	6.5500	+3.476%	2	2,442	-91.450%
2025-12-23	6.3300	6.3300	6.3300	6.3300	-4.525%	2	2,442	-91.153%
2025-12-22	6.5500	6.6300	6.5500	6.6300	-5.014%	2	2,444	-91.554%
2025-12-19	7.0000	7.0000	6.9800	6.9800	+0.432%	91	2,445	-91.977%
2025-12-18	7.0000	7.0600	6.9500	6.9500	-2.797%	1,508	2,468	-91.942%
2025-12-17	7.1500	7.1500	7.1500	7.1500	-2.721%	2	2,063	-92.168%
2025-12-16	7.3000	7.3500	7.3000	7.3500	+0.685%	9	2,061	-92.381%
2025-12-15	7.3000	7.3000	7.3000	7.3000	-3.694%	2	2,061	-92.329%
2025-12-10	7.5800	7.5800	7.5800	7.5800	-1.173%	1	2,061	-92.612%
2025-12-09	7.6700	7.6700	7.6700	7.6700	-5.192%	1	2,061	-92.699%
2025-12-08	8.0900	8.0900	8.0900	8.0900	+1.761%	1	2,060	-93.078%
2025-12-04	7.9500	7.9500	7.9500	7.9500	-0.625%	1	2,059	-92.956%
2025-12-03	8.0000	8.0000	8.0000	8.0000	-4.762%	1	2,059	-93.000%
2025-12-02	8.6300	8.7000	8.4000	8.4000	-2.326%	12	2,059	-93.333%
2025-12-01	8.6000	8.6000	8.6000	8.6000	-5.702%	2	2,067	-93.488%
2025-11-26	9.2000	9.2000	9.1000	9.1200	-11.024%	4	2,066	-93.860%
2025-11-25	10.2500	10.2500	10.2500	10.2500	+3.327%	3	2,066	-94.537%
2025-11-24	10.3000	10.3000	9.9200	9.9200	-10.791%	59	2,063	-94.355%
2025-11-21	11.5000	12.1000	11.1200	11.1200	+3.828%	4	2,060	-94.964%
2025-11-20	9.4000	10.7100	9.4000	10.7100	+1.709%	43	2,059	-94.771%
2025-11-18	10.6700	10.6700	10.5300	10.5300	+7.779%	2	2,087	-94.682%
2025-11-17	10.2600	10.2600	9.7700	9.7700	-9.537%	20	2,088	-94.268%
2025-11-14	10.8500	10.8500	10.8000	10.8000	+5.366%	70	2,087	-94.815%
2025-11-13	9.7700	10.3900	9.7700	10.2500	+12.022%	6	2,157	-94.537%
2025-11-12	9.2900	9.3900	9.1500	9.1500	-4.188%	119	2,156	-93.880%
2025-11-11	9.5000	9.5500	9.4400	9.5500	+1.921%	45	2,124	-94.136%
2025-11-10	9.4400	9.4400	9.3700	9.3700	-15.357%	44	2,124	-94.023%
2025-11-07	10.8000	11.0700	10.8000	11.0700	+4.830%	13	2,093	-94.941%
2025-11-06	10.1000	10.5600	10.1000	10.5600	+10.808%	4	2,093	-94.697%
2025-11-05	9.7000	9.7000	9.5300	9.5300	-0.729%	106	2,093	-94.124%
2025-11-04	9.3500	9.6000	9.3500	9.6000	+6.312%	21	2,189	-94.167%
2025-11-03	9.0300	9.0300	9.0300	9.0300	-4.444%	1	2,190	-93.798%
2025-10-30	9.4500	9.4500	9.4500	9.4500	+9.502%	1	2,190	-94.074%
2025-10-28	8.6300	8.6300	8.6300	8.6300	-7.304%	86	2,190	-93.511%
2025-10-24	9.2600	9.3100	9.2600	9.3100	+7.011%	3	2,147	-93.985%
2025-10-23	9.3000	9.3000	8.7000	8.7000	-4.079%	9	2,147	-93.563%
2025-10-21	9.3200	9.3200	9.0700	9.0700	-8.844%	24	2,147	-93.826%
2025-10-16	9.7500	9.9500	9.7200	9.9500	-0.301%	24	2,133	-94.372%
2025-10-15	9.9500	10.0200	9.8500	9.9800	-5.849%	86	2,126	-94.389%
2025-10-10	10.1500	10.6000	10.1500	10.6000	+10.995%	20	2,058	-94.717%
2025-10-07	9.5500	9.5500	9.5500	9.5500	+1.596%	1	2,073	-94.136%
2025-10-06	9.4000	9.4000	9.4000	9.4000	-9.003%	1	2,073	-94.043%
2025-10-03	9.8500	10.3300	9.8500	10.3300	+16.198%	3	2,073	-94.579%
2025-10-01	8.9700	8.9700	8.8700	8.8900	-5.926%	5	2,073	-93.701%
2025-09-30	9.3000	9.4500	9.3000	9.4500	+1.070%	2	2,072	-94.074%
2025-09-26	9.3500	9.3500	9.3500	9.3500	-4.883%	2	2,073	-94.011%
2025-09-25	9.8300	9.8300	9.8300	9.8300	+4.574%	1	2,073	-94.303%
2025-09-23	8.9000	9.4000	8.9000	9.4000	+3.297%	2	2,074	-94.043%
2025-09-22	9.1000	9.1000	9.1000	9.1000	-2.674%	2	2,073	-93.846%
2025-09-19	9.3500	9.3500	9.3500	9.3500	-1.579%	1	2,073	-94.011%
2025-09-17	9.9000	9.9000	9.5000	9.5000	-1.554%	2	2,073	-94.105%
2025-09-16	9.6500	9.6500	9.6500	9.6500	-4.455%	1	2,073	-94.197%
2025-09-15	10.0000	10.1000	9.7100	10.1000	-5.164%	37	2,073	-94.455%
2025-09-12	11.1000	11.1000	10.5900	10.6500	-9.052%	9	2,078	-94.742%
2025-09-11	11.9500	11.9500	11.7100	11.7100	-6.320%	7	2,078	-95.218%
2025-09-10	12.5000	12.5000	12.5000	12.5000	-5.660%	1	2,077	-95.520%
2025-09-09	13.2000	13.2500	13.2000	13.2500	-0.749%	40	2,078	-95.774%
2025-09-08	13.3500	13.3500	13.3500	13.3500	-2.054%	1	2,041	-95.805%
2025-09-04	13.6300	13.6300	13.6300	13.6300	+0.590%	4	2,041	-95.891%
2025-09-03	13.5500	13.5500	13.5500	13.5500	-6.873%	10	2,045	-95.867%
2025-09-02	14.5500	14.5500	14.5500	14.5500	+8.018%	10	2,045	-96.151%
2025-08-27	13.4700	13.4700	13.4700	13.4700	-3.717%	6	2,053	-95.843%
2025-08-25	14.1400	14.1400	13.9900	13.9900	-2.847%	2	2,053	-95.997%
2025-08-22	14.2800	14.4000	14.2800	14.4000	-8.280%	2	2,054	-96.111%
2025-08-20	15.7000	15.7000	15.7000	15.7000	+5.582%	15	2,056	-96.433%
2025-08-19	14.8700	14.8700	14.8700	14.8700	-0.201%	1	2,056	-96.234%
2025-08-18	14.9000	14.9000	14.9000	14.9000	-1.194%	9	2,056	-96.242%
2025-08-15	14.5000	15.0800	14.5000	15.0800	+2.725%	2	2,050	-96.286%
2025-08-14	14.6800	14.6800	14.6800	14.6800	+2.228%	3	2,049	-96.185%
2025-08-13	14.1100	14.3600	14.1100	14.3600	-3.169%	5	2,049	-96.100%
2025-08-12	15.0500	15.0500	14.8300	14.8300	-0.470%	2	2,045	-96.224%
2025-08-11	15.1500	15.1500	14.6000	14.9000	-4.303%	10	2,044	-96.242%
2025-08-08	15.2500	15.5700	15.2500	15.5700	-9.948%	12	2,042	-96.403%
2025-08-04	17.2900	17.2900	17.2900	17.2900	+4.788%	1	2,042	-96.761%
2025-07-30	16.5000	16.5000	16.5000	16.5000	+3.125%	20	2,042	-96.606%
2025-07-29	15.5500	16.0000	15.5500	16.0000	+4.235%	5	2,042	-96.500%
2025-07-28	15.4500	15.5000	15.2300	15.3500	-3.762%	29	2,040	-96.352%
2025-07-25	16.5000	16.5000	15.9500	15.9500	-7.803%	10	2,024	-96.489%
2025-07-24	18.1100	18.1100	17.1000	17.3000	+8.396%	9	2,024	-96.763%
2025-07-23	16.0000	16.0000	15.9600	15.9600	-1.360%	5	2,021	-96.491%
2025-07-22	16.5500	16.5500	16.1800	16.1800	-3.690%	2	2,021	-96.539%
2025-07-21	17.0000	17.0000	16.8000	16.8000	-0.592%	2	2,021	-96.667%
2025-07-18	16.9000	16.9000	16.9000	16.9000	-4.520%	1	2,021	-96.686%
2025-07-16	17.7000	17.7000	17.7000	17.7000	-1.117%	2	2,022	-96.836%
2025-07-14	17.9000	17.9000	17.9000	17.9000	-1.918%	1	2,022	-96.872%
2025-07-10	18.6400	18.6400	18.1000	18.2500	-6.410%	13	2,022	-96.932%
2025-07-09	19.8000	19.8000	19.5000	19.5000	-2.500%	6	2,034	-97.128%
2025-07-08	20.1500	20.1500	20.0000	20.0000	-9.091%	8	2,031	-97.200%
2025-07-07	22.8000	23.0500	22.0000	22.0000	+12.532%	19	2,024	-97.455%
2025-07-03	19.5000	19.6300	19.5000	19.5500	-3.695%	12	2,022	-97.136%
2025-07-02	20.0000	20.3000	20.0000	20.3000	-8.103%	3	2,022	-97.241%
2025-07-01	22.5500	22.5500	21.9100	22.0900	+10.450%	3	2,042	-97.465%
2025-06-30	20.1400	20.1400	20.0000	20.0000	-3.614%	4	2,042	-97.200%
2025-06-27	20.7500	20.7500	20.7500	20.7500	+3.234%	10	2,042	-97.301%
2025-06-26	20.7000	20.8500	20.1000	20.1000	-4.739%	5	2,042	-97.214%
2025-06-25	19.9600	21.4000	19.9600	21.1000	+6.297%	15	2,042	-97.346%
2025-06-24	20.0000	20.0000	19.8500	19.8500	-0.998%	3	2,037	-97.179%
2025-06-23	20.0300	20.1500	20.0300	20.0500	-12.138%	4	2,037	-97.207%
2025-06-18	22.8200	22.8200	22.8200	22.8200	+1.875%	3	2,036	-97.546%
2025-06-16	22.4000	22.4000	22.4000	22.4000	-4.883%	1	2,036	-97.500%
2025-06-13	23.4500	23.5500	23.4500	23.5500	0.000%	14	2,036	-97.622%
2025-06-11	23.0000	23.7000	23.0000	23.5500	-2.887%	609	2,039	-97.622%
2025-06-10	24.1600	24.3000	24.1600	24.2500	-5.825%	30	2,246	-97.691%
2025-06-09	27.5000	27.5000	25.7500	25.7500	-5.505%	10	2,270	-97.825%
2025-06-06	26.4500	27.2500	26.4500	27.2500	-3.197%	28	2,270	-97.945%
2025-06-05	24.0500	28.1500	23.0500	28.1500	+29.128%	22	2,258	-98.011%
2025-06-02	21.8000	21.9000	21.8000	21.8000	+5.569%	10	2,247	-97.431%
2025-05-28	20.6500	20.6500	20.6500	20.6500	-0.864%	7	2,247	-97.288%
2025-05-27	20.7800	20.8300	20.7800	20.8300	-6.592%	4	2,248	-97.312%
2025-05-23	22.3000	22.3000	22.3000	22.3000	-1.978%	2	2,249	-97.489%
2025-05-22	22.7500	22.7500	22.7500	22.7500	+0.220%	20	2,249	-97.538%
2025-05-21	21.4800	22.7000	21.4800	22.7000	+6.075%	29	2,249	-97.533%
2025-05-20	22.0000	22.0000	21.2600	21.4000	-4.720%	13	2,244	-97.383%
2025-05-19	22.4000	22.4600	22.4000	22.4600	+4.223%	3	2,248	-97.507%
2025-05-16	21.5500	21.5500	21.5500	21.5500	-5.233%	4	2,248	-97.401%
2025-05-15	22.7400	22.7400	22.7400	22.7400	+3.411%	1	2,250	-97.537%
2025-05-14	21.8200	22.0500	21.8200	21.9900	-2.483%	152	2,250	-97.453%
2025-05-13	22.5100	22.5500	22.5100	22.5500	-19.205%	10	2,349	-97.517%
2025-05-09	28.0500	28.0500	27.9100	27.9100	-5.550%	4	2,349	-97.994%
2025-05-08	29.3000	29.5500	29.0500	29.5500	-3.557%	11	2,350	-98.105%
2025-05-07	30.8000	30.8000	30.6400	30.6400	+3.759%	4	2,347	-98.172%
2025-05-02	29.6400	29.6400	29.5300	29.5300	-4.895%	18	2,347	-98.104%
2025-05-01	30.2500	31.0500	30.0500	31.0500	-1.429%	13	2,348	-98.196%
2025-04-30	31.7000	32.6000	31.5000	31.5000	+2.339%	3	2,336	-98.222%
2025-04-28	30.7800	30.7800	30.7800	30.7800	-1.661%	5	2,335	-98.181%
2025-04-25	33.6500	33.6500	31.3000	31.3000	-23.789%	20	2,330	-98.211%
2025-04-22	42.6400	42.6400	41.0700	41.0700	-4.975%	5	2,330	-98.636%
2025-04-21	43.2200	43.2200	43.2200	43.2200	+10.255%	3	2,333	-98.704%
2025-04-16	39.3900	39.3900	39.2000	39.2000	+1.818%	13	2,333	-98.571%
2025-04-15	38.5000	38.5000	38.5000	38.5000	-8.333%	5	2,345	-98.545%
2025-04-10	42.0000	42.0000	42.0000	42.0000	+13.452%	1	2,343	-98.667%
2025-04-09	47.1000	47.8000	37.0200	37.0200	-26.475%	27	2,344	-98.487%
2025-04-08	46.7000	50.4000	46.7000	50.3500	+3.643%	8	2,356	-98.888%
2025-04-07	49.3700	50.4000	48.5800	48.5800	+9.711%	38	2,354	-98.847%
2025-04-04	43.0000	44.3500	43.0000	44.2800	+16.465%	52	2,360	-98.735%
2025-04-03	38.5000	38.5000	36.5000	38.0200	+9.536%	3	2,366	-98.527%
2025-04-02	35.1500	35.1500	34.4400	34.7100	-13.485%	14	2,368	-98.387%
2025-03-31	39.9000	40.1200	39.9000	40.1200	+14.825%	2	2,378	-98.604%
2025-03-27	33.1400	34.9400	33.1400	34.9400	-3.481%	5	2,378	-98.397%
2025-03-26	35.2000	36.2000	35.1400	36.2000	+6.439%	5	2,379	-98.453%
2025-03-25	34.0800	34.6500	34.0100	34.0100	-2.073%	103	2,377	-98.353%
2025-03-24	36.7900	36.7900	34.6500	34.7300	-11.786%	35	2,373	-98.388%
2025-03-21	41.0000	41.0000	39.3700	39.3700	-7.452%	14	2,368	-98.578%
2025-03-20	41.6900	42.5400	41.6800	42.5400	+2.878%	13	2,362	-98.684%
2025-03-19	41.0800	41.3500	41.0800	41.3500	-6.108%	152	2,363	-98.646%
2025-03-18	44.8000	44.8000	43.9800	44.0400	+4.857%	26	2,272	-98.728%
2025-03-17	40.0000	42.0000	40.0000	42.0000	+7.499%	2	2,249	-98.667%
2025-03-14	40.9200	40.9200	39.0700	39.0700	-11.446%	24	2,249	-98.567%
2025-03-13	44.0200	44.1200	44.0200	44.1200	+9.479%	2	2,253	-98.731%
2025-03-12	40.0400	41.1500	40.0400	40.3000	-11.331%	7	2,253	-98.610%
2025-03-11	47.1000	47.1000	44.8000	45.4500	-3.646%	92	2,252	-98.768%
2025-03-10	38.0000	47.4400	38.0000	47.1700	+27.143%	83	2,188	-98.813%
2025-03-07	37.1400	37.1400	37.1000	37.1000	+6.671%	10	2,184	-98.491%
2025-03-06	35.0000	35.0000	34.7800	34.7800	+10.413%	3	2,182	-98.390%
2025-03-05	32.6700	32.7000	31.5000	31.5000	-0.095%	4	2,181	-98.222%
2025-03-04	33.0000	35.0900	31.5000	31.5300	-0.222%	11	2,184	-98.224%
2025-02-28	31.6000	31.6000	31.6000	31.6000	+13.792%	4	2,179	-98.228%
2025-02-27	27.7700	27.7700	27.7700	27.7700	+7.013%	1	2,179	-97.983%
2025-02-25	25.3000	25.9500	25.3000	25.9500	+29.491%	7	2,178	-97.842%
2025-02-24	20.0400	20.0400	20.0400	20.0400	-2.005%	1	2,179	-97.206%
2025-02-21	20.4500	20.4500	20.3500	20.4500	+9.358%	80	2,179	-97.262%
2025-02-20	18.7500	18.7500	18.7000	18.7000	-6.965%	100	2,193	-97.005%
2025-02-12	20.2700	20.4600	20.1000	20.1000	-8.844%	3	2,195	-97.214%
2025-02-11	19.6900	22.0500	19.6900	22.0500	+19.837%	5	2,195	-97.460%
2025-02-10	18.4000	18.4000	18.4000	18.4000	+0.163%	1	2,194	-96.957%
2025-02-06	18.3700	18.3700	18.3700	18.3700	+8.059%	1	2,195	-96.952%
2025-02-05	16.9900	17.0000	16.9900	17.0000	-0.875%	3	2,195	-96.706%
2025-02-03	17.6100	17.6100	17.1500	17.1500	+11.219%	85	2,195	-96.735%
2025-01-31	15.2200	15.4200	15.0500	15.4200	+0.456%	82	2,144	-96.368%
2025-01-30	15.5200	15.5200	15.3500	15.3500	-8.902%	4	2,157	-96.352%
2025-01-29	16.8500	16.8500	16.8500	16.8500	+1.506%	5	2,157	-96.677%
2025-01-27	16.6000	16.6000	16.6000	16.6000	+6.003%	2	2,153	-96.627%
2025-01-24	15.6600	15.6600	15.6600	15.6600	-1.941%	6	2,152	-96.424%
2025-01-23	16.0500	16.0500	15.9700	15.9700	-4.657%	11	2,152	-96.493%
2025-01-21	16.8000	16.8000	16.7500	16.7500	+2.446%	2	2,156	-96.657%
2025-01-17	16.4900	16.4900	16.3000	16.3500	-2.621%	6	2,156	-96.575%
2025-01-15	17.1300	17.1300	16.7900	16.7900	-7.238%	4	2,156	-96.665%
2025-01-14	17.4500	18.1000	17.4000	18.1000	-6.072%	9	2,155	-96.906%
2025-01-13	19.6000	19.6000	19.2700	19.2700	+2.500%	4	2,163	-97.094%
2025-01-10	18.8000	18.8000	18.8000	18.8000	-0.265%	2	2,160	-97.021%
2025-01-08	18.8500	18.8500	18.8500	18.8500	-0.789%	1	2,159	-97.029%
2025-01-07	19.0000	19.0000	18.9200	19.0000	+0.529%	18	2,159	-97.053%
2025-01-06	18.8400	18.9000	18.8400	18.9000	-3.473%	12	2,143	-97.037%
2025-01-03	19.5800	19.5800	19.5800	19.5800	-4.488%	18	2,148	-97.140%
2025-01-02	19.5800	20.6500	19.5800	20.5000	+12.144%	5	2,157	-97.268%
2024-12-30	18.2800	18.2800	18.2800	18.2800	0.000%	2	2,158	-96.937%
2024-12-27	18.0700	18.2800	18.0700	18.2800	+7.088%	14	2,160	-96.937%
2024-12-26	17.0700	17.0700	17.0700	17.0700	-5.429%	4	2,167	-96.719%
2024-12-23	18.0500	18.0500	18.0500	18.0500	-1.096%	2	2,171	-96.898%
2024-12-20	18.2500	18.2500	18.2500	18.2500	-3.694%	6	2,173	-96.932%
2024-12-19	17.5000	18.9500	17.5000	18.9500	+11.799%	3	2,169	-97.045%
2024-12-18	16.8500	16.9500	16.5700	16.9500	-2.023%	13	2,169	-96.696%
2024-12-17	17.3000	17.3000	17.3000	17.3000	-8.466%	1	2,160	-96.763%
2024-12-13	18.9000	18.9000	18.9000	18.9000	-2.073%	2	2,160	-97.037%
2024-12-12	19.3500	19.3500	19.3000	19.3000	-1.329%	2	2,160	-97.098%
2024-12-11	19.9500	19.9500	19.5600	19.5600	-1.906%	2	2,161	-97.137%
2024-12-10	19.9400	19.9400	19.9400	19.9400	-2.446%	2	2,163	-97.192%
2024-12-09	20.0000	20.4400	20.0000	20.4400	-0.777%	15	2,165	-97.260%
2024-12-06	20.6000	20.6000	20.6000	20.6000	+0.488%	2	2,180	-97.282%
2024-12-05	20.5000	20.5000	20.5000	20.5000	-5.530%	20	2,181	-97.268%
2024-12-04	21.7000	21.7000	21.7000	21.7000	+1.402%	6	2,175	-97.419%
2024-12-02	21.5400	21.5400	21.4000	21.4000	-2.059%	5	2,175	-97.383%
2024-11-29	21.8500	21.8500	21.8500	21.8500	-3.744%	14	2,179	-97.437%
2024-11-26	22.7000	22.7000	22.7000	22.7000	+0.979%	20	2,186	-97.533%
2024-11-25	23.0500	23.0500	22.4800	22.4800	-1.404%	5	2,195	-97.509%
2024-11-22	23.4000	23.4000	22.8000	22.8000	-2.813%	10	2,199	-97.544%
2024-11-19	23.4600	23.4600	23.4600	23.4600	-0.803%	1	2,203	-97.613%
2024-11-18	23.6500	23.6500	23.6500	23.6500	-4.829%	2	2,203	-97.632%
2024-11-15	24.8500	24.8500	24.8500	24.8500	+1.222%	2	2,203	-97.746%
2024-11-14	24.5500	24.5500	24.5500	24.5500	+7.675%	5	2,204	-97.719%
2024-11-12	22.6200	22.8000	22.4800	22.8000	+7.042%	27	2,204	-97.544%
2024-11-11	21.0000	22.1500	21.0000	21.3000	-8.974%	26	2,205	-97.371%
2024-11-08	25.1500	25.1500	23.0000	23.4000	-10.482%	180	2,207	-97.607%
2024-11-07	26.1200	26.1400	25.8500	26.1400	-4.073%	8	2,210	-97.858%
2024-11-06	27.5000	28.1000	27.2500	27.2500	-17.699%	27	2,216	-97.945%
2024-11-05	33.4300	33.4300	33.0500	33.1100	-5.481%	40	2,227	-98.309%
2024-11-04	35.6500	35.6500	34.7600	35.0300	+2.009%	104	2,257	-98.401%
2024-11-01	33.4700	34.3400	33.4700	34.3400	+5.080%	4	2,219	-98.369%
2024-10-29	32.4900	32.6900	32.4500	32.6800	+4.076%	48	2,219	-98.286%
2024-10-28	31.2300	31.7000	31.0300	31.4000	-1.875%	69	2,204	-98.217%
2024-10-25	32.5000	32.5000	31.6900	32.0000	-1.599%	112	2,234	-98.250%
2024-10-24	33.8400	33.9900	32.5200	32.5200	-20.489%	26	2,239	-98.278%
2024-10-23	40.3000	41.0000	40.3000	40.9000	+1.868%	3	2,254	-98.631%
2024-10-22	40.6000	40.6000	40.1500	40.1500	-0.124%	9	2,255	-98.605%
2024-10-21	40.4500	40.4500	40.2000	40.2000	+0.878%	3	2,256	-98.607%
2024-10-18	39.6700	39.8500	39.6700	39.8500	-1.215%	3,004	2,254	-98.595%
2024-10-17	40.3400	40.3400	40.3400	40.3400	-1.176%	2	752	-98.612%
2024-10-15	41.1000	41.1000	40.8200	40.8200	-0.970%	3	754	-98.628%
2024-10-14	41.2200	41.2200	41.2200	41.2200	-1.151%	2	752	-98.641%
2024-10-11	42.5800	42.5800	41.0000	41.7000	+10.757%	16	751	-98.657%
2024-10-08	37.5000	37.6500	37.5000	37.6500	-0.528%	2	752	-98.513%
2024-10-07	36.2600	38.5800	36.2600	37.8500	+3.841%	49	754	-98.520%
2024-10-04	36.5100	36.6400	36.4500	36.4500	-4.954%	20	773	-98.464%
2024-10-03	38.1500	38.3500	38.1500	38.3500	+2.513%	4	772	-98.540%