Dark

TSLA20261218P200
TSLA Dec 18 2026 200.00 Put (TSLA261218P00200000)
option OPRA

EOD

Jul 31, 2026

3.35-3.736%(-0.13)1,361

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.2300	3.6500	3.2000	3.3500	-3.736%	1,361	10,568	0.000%
2026-07-30	3.8600	3.8600	3.4800	3.4800	-21.973%	362	12,261	-3.736%
2026-07-29	3.7500	4.5000	3.7500	4.4600	+15.844%	132	12,280	-24.888%
2026-07-28	3.8500	4.2700	3.5500	3.8500	+1.050%	227	12,250	-12.987%
2026-07-27	3.7500	4.1200	3.7500	3.8100	+0.263%	437	12,284	-12.073%
2026-07-24	3.2400	4.2000	3.2400	3.8000	+16.208%	278	12,312	-11.842%
2026-07-23	2.2400	3.4500	2.2400	3.2700	+91.228%	628	12,408	+2.446%
2026-07-22	1.7700	1.7700	1.6300	1.7100	-3.390%	343	12,744	+95.906%
2026-07-21	1.8400	1.8400	1.7600	1.7700	-9.694%	217	12,747	+89.266%
2026-07-20	1.8400	1.9600	1.8400	1.9600	+3.158%	78	12,753	+70.918%
2026-07-17	1.9300	1.9500	1.8300	1.9000	+7.955%	863	12,749	+76.316%
2026-07-16	1.8800	1.8800	1.7300	1.7600	-3.825%	32	12,781	+90.341%
2026-07-15	1.7600	1.8300	1.7100	1.8300	+2.235%	45	12,791	+83.060%
2026-07-14	1.8700	1.8800	1.7800	1.7900	-10.945%	13	12,781	+87.151%
2026-07-13	1.9800	2.0600	1.9500	2.0100	+7.487%	160	12,785	+66.667%
2026-07-10	1.8400	1.8800	1.8100	1.8700	+0.538%	47	12,832	+79.144%
2026-07-09	2.0300	2.0300	1.8200	1.8600	-13.488%	60	12,856	+80.108%
2026-07-08	2.1500	2.1600	2.1000	2.1500	+4.878%	29	12,850	+55.814%
2026-07-07	2.0300	2.0700	2.0300	2.0500	+4.592%	13	12,852	+63.415%
2026-07-06	1.9900	1.9900	1.9000	1.9600	-19.342%	25	12,854	+70.918%
2026-07-02	1.9300	2.4300	1.9300	2.4300	+25.258%	173	12,745	+37.860%
2026-07-01	2.0000	2.0100	1.9200	1.9400	-5.366%	33	12,745	+72.680%
2026-06-30	2.2900	2.2900	2.0500	2.0500	-10.870%	27	12,737	+63.415%
2026-06-29	2.5800	2.5800	2.3000	2.3000	-16.058%	55	12,738	+45.652%
2026-06-26	2.9000	2.9000	2.5800	2.7400	-4.196%	6	12,726	+22.263%
2026-06-25	2.9100	2.9700	2.8500	2.8600	-6.230%	12	12,722	+17.133%
2026-06-24	2.7300	3.0500	2.7300	3.0500	+8.929%	11	12,717	+9.836%
2026-06-23	2.6300	2.8000	2.6100	2.8000	+24.444%	28	12,719	+19.643%
2026-06-22	2.4500	2.4500	2.2400	2.2500	-5.462%	1,052	12,441	+48.889%
2026-06-18	2.7900	2.8400	2.3800	2.3800	-11.852%	539	11,433	+40.756%
2026-06-17	2.4500	2.7000	2.4300	2.7000	+10.204%	183	11,433	+24.074%
2026-06-16	2.7200	2.7200	2.4400	2.4500	-7.547%	27	11,433	+36.735%
2026-06-15	2.9400	2.9400	2.5900	2.6500	-19.697%	91	11,421	+26.415%
2026-06-12	3.4000	3.5100	3.2700	3.3000	-4.899%	22	11,421	+1.515%
2026-06-11	3.8200	3.8200	3.4700	3.4700	-12.374%	9	11,421	-3.458%
2026-06-10	3.7500	4.0500	3.7500	3.9600	+9.695%	45	11,420	-15.404%
2026-06-09	3.3000	4.0800	3.2700	3.6100	+8.084%	80	11,416	-7.202%
2026-06-08	3.5800	3.5800	3.2500	3.3400	-13.021%	106	11,419	+0.299%
2026-06-05	2.8500	3.9000	2.8500	3.8400	+32.872%	2,281	11,400	-12.760%
2026-06-04	2.8900	2.9300	2.8700	2.8900	-0.345%	10	9,601	+15.917%
2026-06-03	2.7900	2.9200	2.7600	2.9000	-1.361%	46	9,603	+15.517%
2026-06-02	3.0200	3.1000	2.9400	2.9400	-1.672%	87	9,607	+13.946%
2026-06-01	2.8800	3.0800	2.8400	2.9900	+6.786%	660	9,612	+12.040%
2026-05-29	2.9200	2.9500	2.8000	2.8000	-3.780%	14	9,636	+19.643%
2026-05-28	3.0500	3.0500	2.8800	2.9100	-7.029%	138	9,634	+15.120%
2026-05-27	3.0000	3.1300	3.0000	3.1300	+2.623%	2	9,638	+7.029%
2026-05-26	3.0800	3.1200	3.0500	3.0500	-3.785%	73	9,639	+9.836%
2026-05-22	3.3000	3.3000	3.1500	3.1700	-3.354%	15	9,701	+5.678%
2026-05-21	3.4100	3.5000	3.2800	3.2800	-5.747%	194	9,688	+2.134%
2026-05-20	3.5900	3.6300	3.4500	3.4800	-4.396%	141	9,688	-3.736%
2026-05-19	3.6000	3.9000	3.4800	3.6400	+8.012%	872	9,728	-7.967%
2026-05-18	3.1100	3.5500	3.1100	3.3700	+8.710%	139	9,728	-0.593%
2026-05-15	3.0500	3.1000	3.0300	3.1000	+7.639%	37	9,728	+8.065%
2026-05-14	3.0300	3.0300	2.8800	2.8800	-4.636%	112	9,717	+16.319%
2026-05-13	3.1600	3.2000	2.9900	3.0200	-4.127%	29	9,633	+10.927%
2026-05-12	3.1900	3.2200	3.1500	3.1500	+5.351%	3	9,633	+6.349%
2026-05-11	3.1500	3.2000	2.9700	2.9900	-4.777%	67	9,633	+12.040%
2026-05-08	3.0000	3.2000	2.9500	3.1400	-0.317%	40	9,660	+6.688%
2026-05-07	3.2500	3.2500	3.1000	3.1500	-5.970%	16	9,662	+6.349%
2026-05-06	3.4500	3.5500	3.3000	3.3500	-4.286%	144	9,662	0.000%
2026-05-05	3.4500	3.5500	3.3700	3.5000	-2.778%	15	9,782	-4.286%
2026-05-04	3.4000	3.7000	3.4000	3.6000	+2.857%	105	9,780	-6.944%
2026-05-01	3.6800	3.7000	3.5000	3.5000	-2.778%	21	9,739	-4.286%
2026-04-30	3.8100	3.8100	3.6000	3.6000	-7.692%	37	9,739	-6.944%
2026-04-29	3.9500	4.0000	3.9000	3.9000	-1.015%	3	9,759	-14.103%
2026-04-28	4.0100	4.0700	3.9400	3.9400	-1.500%	12	9,758	-14.975%
2026-04-27	4.0000	4.4200	4.0000	4.0000	-2.913%	32	9,758	-16.250%
2026-04-24	4.2000	4.2200	4.1200	4.1200	-4.408%	76	9,753	-18.689%
2026-04-23	4.4000	4.4000	4.0000	4.3100	+5.122%	189	9,773	-22.274%
2026-04-22	4.1200	4.1200	4.0400	4.1000	-3.529%	17	9,790	-18.293%
2026-04-21	4.2500	4.2500	4.1000	4.2500	+3.659%	23	9,794	-21.176%
2026-04-20	3.9500	4.2500	3.9400	4.1000	+3.797%	63	9,794	-18.293%
2026-04-17	5.1000	5.1000	3.9500	3.9500	-14.502%	81	9,794	-15.190%
2026-04-16	4.5000	4.6600	4.5000	4.6200	+1.987%	14	9,777	-27.489%
2026-04-15	5.0500	5.0500	4.5300	4.5300	-12.885%	138	9,776	-26.049%
2026-04-14	5.5000	5.5000	5.1500	5.2000	-10.345%	256	9,748	-35.577%
2026-04-13	6.1000	6.1000	5.6700	5.8000	-7.937%	41	9,814	-42.241%
2026-04-10	6.4800	6.6300	6.3000	6.3000	-7.080%	25	9,818	-46.825%
2026-04-09	7.5000	7.5500	6.7000	6.7800	-10.789%	36	9,818	-50.590%
2026-04-08	6.5500	7.7200	6.5500	7.6000	-1.299%	46	9,817	-55.921%
2026-04-07	7.7000	8.3500	7.7000	7.7000	+5.479%	131	9,814	-56.494%
2026-04-06	7.2500	7.8400	6.9000	7.3000	-2.013%	115	9,834	-54.110%
2026-04-02	6.8500	7.4500	6.6200	7.4500	+26.271%	105	9,853	-55.034%
2026-04-01	6.1000	6.1000	5.8800	5.9000	-6.349%	83	9,853	-43.220%
2026-03-31	7.0800	7.0800	6.3000	6.3000	-19.949%	32	9,896	-46.825%
2026-03-30	7.2500	7.8900	7.0000	7.8700	+4.515%	64	9,897	-57.433%
2026-03-27	7.0700	7.5300	7.0200	7.5300	+8.815%	103	9,895	-55.511%
2026-03-26	6.1000	6.9200	6.1000	6.9200	+16.303%	583	9,881	-51.590%
2026-03-25	5.5800	5.9500	5.5000	5.9500	-0.833%	149	10,018	-43.697%
2026-03-24	6.0000	6.1500	5.8600	6.0000	-1.153%	577	9,942	-44.167%
2026-03-23	6.6000	6.6000	5.8100	6.0700	-11.645%	105	9,435	-44.811%
2026-03-20	6.2200	7.0000	6.1500	6.8700	+16.441%	280	9,376	-51.237%
2026-03-19	6.0000	6.2600	5.9000	5.9000	+8.456%	165	9,435	-43.220%
2026-03-18	5.4500	5.4500	5.3700	5.4400	+1.115%	17	9,470	-38.419%
2026-03-17	5.7000	5.7000	5.3500	5.3800	-8.814%	33	9,457	-37.732%
2026-03-16	6.0000	6.0000	5.8000	5.9000	-9.231%	19	9,460	-43.220%
2026-03-13	6.5000	6.5000	6.4000	6.5000	+0.932%	204	9,455	-48.462%
2026-03-12	6.3600	6.4400	6.1500	6.4400	+9.153%	31	9,256	-47.981%
2026-03-11	5.7000	5.9000	5.7000	5.9000	-1.830%	4	9,246	-43.220%
2026-03-10	5.9500	6.0100	5.8500	6.0100	-3.840%	8	9,243	-44.260%
2026-03-09	6.5800	7.2500	6.2500	6.2500	+2.459%	252	9,243	-46.400%
2026-03-06	6.1100	6.1100	6.0800	6.1000	0.000%	74	9,217	-45.082%
2026-03-05	5.5000	6.1000	5.5000	6.1000	+9.910%	6	9,215	-45.082%
2026-03-04	6.0500	6.1900	5.5200	5.5500	-9.756%	12	9,215	-39.640%
2026-03-03	6.4500	7.1200	6.1500	6.1500	+4.237%	199	9,213	-45.528%
2026-03-02	6.4500	6.4500	5.7100	5.9000	-3.279%	118	9,092	-43.220%
2026-02-27	6.0000	6.1000	5.8200	6.1000	+6.087%	73	9,164	-45.082%
2026-02-26	5.6700	6.0700	5.6700	5.7500	+3.791%	26	9,196	-41.739%
2026-02-25	5.6500	5.6600	5.5400	5.5400	-5.137%	159	9,177	-39.531%
2026-02-24	6.3000	6.3000	5.8200	5.8400	-7.006%	94	9,177	-42.637%
2026-02-23	5.9300	6.2800	5.9000	6.2800	+10.175%	21	9,102	-46.656%
2026-02-20	5.9000	5.9000	5.7000	5.7000	-3.390%	37	9,092	-41.228%
2026-02-19	6.0000	6.0000	5.9000	5.9000	-5.600%	2	9,086	-43.220%
2026-02-18	6.1500	6.2500	5.8700	6.2500	-0.636%	16	9,086	-46.400%
2026-02-17	6.4900	6.9000	6.2700	6.2900	+1.452%	39	9,082	-46.741%
2026-02-13	6.4200	6.4200	6.0000	6.2000	-3.876%	27	9,079	-45.968%
2026-02-12	5.7000	6.4500	5.7000	6.4500	+7.860%	8	9,079	-48.062%
2026-02-11	5.7000	6.0500	5.7000	5.9800	-1.320%	409	9,077	-43.980%
2026-02-10	5.9500	6.0600	5.9500	6.0600	+2.712%	5	9,051	-44.719%
2026-02-09	6.2500	6.2500	5.9000	5.9000	-6.200%	13	9,051	-43.220%
2026-02-06	6.8000	6.8000	6.2900	6.2900	-15.570%	23	9,051	-46.741%
2026-02-05	7.1000	8.0000	7.1000	7.4500	+12.879%	45	9,049	-55.034%
2026-02-04	6.2800	7.1500	6.2800	6.6000	+5.600%	31	9,052	-49.242%
2026-02-03	6.1500	6.5000	5.9500	6.2500	+1.461%	38	9,048	-46.400%
2026-02-02	6.1500	6.4000	6.1000	6.1600	+1.818%	174	9,022	-45.617%
2026-01-30	6.0000	6.1000	5.8300	6.0500	-0.820%	837	8,893	-44.628%
2026-01-29	5.8800	6.4700	5.8800	6.1000	+2.349%	21	9,138	-45.082%
2026-01-28	5.9000	5.9600	5.8500	5.9600	-2.135%	4	9,132	-43.792%
2026-01-27	5.9000	6.0900	5.9000	6.0900	-0.976%	38	9,131	-44.992%
2026-01-26	6.0700	6.1500	6.0500	6.1500	+3.361%	12	9,131	-45.528%
2026-01-23	6.0300	6.0300	5.8500	5.9500	+0.847%	33	9,128	-43.697%
2026-01-22	5.9500	5.9500	5.8300	5.9000	-1.667%	325	9,130	-43.220%
2026-01-21	6.1700	6.1700	6.0000	6.0000	-8.397%	12	9,027	-44.167%
2026-01-20	6.4000	6.7400	6.2500	6.5500	+9.167%	21	9,032	-48.855%
2026-01-16	6.1900	6.2000	6.0000	6.0000	-7.834%	8	9,034	-44.167%
2026-01-15	6.5500	6.5500	6.3500	6.5100	-2.836%	37	9,034	-48.541%
2026-01-14	6.8000	6.8500	6.7000	6.7000	+3.077%	110	9,030	-50.000%
2026-01-13	6.5000	6.5000	6.4000	6.5000	-0.763%	9	8,990	-48.462%
2026-01-12	6.8500	6.8500	6.4500	6.5500	-3.676%	126	8,988	-48.855%
2026-01-09	7.1500	7.1500	6.8000	6.8000	-6.593%	21	8,942	-50.735%
2026-01-08	7.8100	7.8100	7.2800	7.2800	-4.837%	23	8,941	-53.984%
2026-01-07	8.0500	8.0500	7.4500	7.6500	-4.135%	67	8,941	-56.209%
2026-01-06	7.6500	8.1800	7.6500	7.9800	+7.547%	243	8,988	-58.020%
2026-01-05	7.5700	7.6000	7.3900	7.4200	-6.549%	25	8,763	-54.852%
2026-01-02	7.8200	7.9600	7.7500	7.9400	+3.385%	109	8,757	-57.809%
2025-12-31	7.7000	7.7000	7.6100	7.6800	+0.655%	123	8,648	-56.380%
2025-12-30	7.7000	7.7600	7.5700	7.6300	+1.733%	149	8,648	-56.094%
2025-12-29	7.5000	7.5400	7.3500	7.5000	+3.448%	28	8,632	-55.333%
2025-12-26	7.0600	7.2900	7.0600	7.2500	+1.399%	5	8,620	-53.793%
2025-12-24	7.2000	7.2000	7.1500	7.1500	-0.694%	6	8,617	-53.147%
2025-12-23	7.4000	7.4800	7.1400	7.2000	-4.000%	127	8,617	-53.472%
2025-12-22	7.8000	7.8000	7.3500	7.5000	-4.459%	66	8,587	-55.333%
2025-12-19	7.8000	8.0500	7.8000	7.8500	+0.641%	30	8,543	-57.325%
2025-12-18	8.1100	8.1100	7.7300	7.8000	-6.587%	59	8,515	-57.051%
2025-12-17	8.0500	8.4200	7.9400	8.3500	+3.985%	190	8,462	-59.880%
2025-12-16	8.2500	8.2500	8.0300	8.0300	-0.248%	184	8,431	-58.281%
2025-12-15	7.8600	8.4000	7.8600	8.0500	-5.848%	41	8,399	-58.385%
2025-12-12	8.5900	8.8000	8.4100	8.5500	-2.841%	86	8,401	-60.819%
2025-12-11	8.8000	8.8000	8.8000	8.8000	+4.142%	8	8,330	-61.932%
2025-12-10	8.4500	8.7000	8.4500	8.4500	-1.744%	29	8,326	-60.355%
2025-12-09	8.5500	8.6000	8.5500	8.6000	-5.391%	58	8,351	-61.047%
2025-12-08	8.6500	9.1500	8.6500	9.0900	+2.712%	13	8,338	-63.146%
2025-12-05	8.9000	8.9500	8.6100	8.8500	-1.667%	78	8,337	-62.147%
2025-12-04	9.1200	9.1200	8.9500	9.0000	-2.703%	27	8,365	-62.778%
2025-12-03	9.2000	9.2500	9.0500	9.2500	-2.323%	648	8,372	-63.784%
2025-12-02	9.5500	9.9500	9.4700	9.4700	-2.872%	35	8,342	-64.625%
2025-12-01	9.6800	9.9000	9.6800	9.7500	-1.515%	4	8,343	-65.641%
2025-11-28	10.0000	10.0000	9.8700	9.9000	-3.883%	3	8,340	-66.162%
2025-11-26	10.6500	10.6500	10.3000	10.3000	-5.331%	51	8,374	-67.476%
2025-11-25	11.4300	11.4500	10.7400	10.8800	-1.091%	30	8,374	-69.210%
2025-11-24	11.9000	11.9500	11.0000	11.0000	-14.596%	38	8,390	-69.545%
2025-11-21	12.6000	13.7500	12.5000	12.8800	+0.468%	33	8,371	-73.991%
2025-11-20	10.6200	12.8200	10.6200	12.8200	+7.280%	28	8,375	-73.869%
2025-11-19	11.8500	11.9500	11.2200	11.9500	+2.137%	24	8,381	-71.967%
2025-11-18	11.9200	12.1000	11.6900	11.7000	-0.847%	207	8,375	-71.368%
2025-11-17	12.1500	12.1500	11.2000	11.8000	-0.422%	150	8,404	-71.610%
2025-11-14	12.9500	12.9900	11.8500	11.8500	-4.435%	10	8,429	-71.730%
2025-11-13	11.1500	12.4000	11.0700	12.4000	+20.388%	98	8,429	-72.984%
2025-11-12	10.5200	10.6100	10.3000	10.3000	-1.624%	15	8,396	-67.476%
2025-11-11	10.6500	10.6500	10.4700	10.4700	-0.758%	16	8,394	-68.004%
2025-11-10	11.0000	11.1000	10.5500	10.5500	-9.829%	21	8,408	-68.246%
2025-11-07	12.3500	12.7000	11.5400	11.7000	-1.266%	19	8,398	-71.368%
2025-11-06	10.8000	12.4000	10.8000	11.8500	+10.233%	135	8,397	-71.730%
2025-11-05	11.1300	11.3000	10.7400	10.7500	-3.587%	50	8,411	-68.837%
2025-11-04	10.8000	11.1500	10.6000	11.1500	+8.780%	33	8,408	-69.955%
2025-11-03	10.5000	10.5000	10.1500	10.2500	-2.381%	21	8,418	-67.317%
2025-10-31	10.2500	10.6600	10.2500	10.5000	-0.943%	47	8,418	-68.095%
2025-10-30	9.9300	10.8000	9.9300	10.6000	+7.614%	55	8,431	-68.396%
2025-10-29	10.1000	10.1000	9.7700	9.8500	-1.990%	13	8,469	-65.990%
2025-10-28	9.6000	10.1000	9.6000	10.0500	+4.145%	12	8,466	-66.667%
2025-10-27	9.6000	9.6500	9.6000	9.6500	-6.128%	7	8,477	-65.285%
2025-10-24	9.8200	10.6500	9.7500	10.2800	+3.838%	42	8,477	-67.412%
2025-10-23	11.2500	11.2500	9.8500	9.9000	-5.263%	56	8,474	-66.162%
2025-10-22	10.6300	10.9500	10.4500	10.4500	+0.481%	24	8,446	-67.943%
2025-10-21	10.4000	10.4000	10.3000	10.4000	-2.439%	27	8,431	-67.788%
2025-10-20	10.9500	10.9500	10.6000	10.6600	-4.137%	37	8,431	-68.574%
2025-10-17	11.8000	11.8000	11.1200	11.1200	-6.555%	21	8,455	-69.874%
2025-10-16	11.9400	12.2800	11.9000	11.9000	+3.930%	5	8,455	-71.849%
2025-10-15	11.0500	11.4500	11.0500	11.4500	+1.327%	6	8,456	-70.742%
2025-10-14	12.1000	12.1000	11.3000	11.3000	-0.877%	3	8,462	-70.354%
2025-10-13	11.5000	11.5700	11.4000	11.4000	-8.800%	12	8,464	-70.614%
2025-10-10	10.6000	12.5000	10.6000	12.5000	+14.155%	37	8,471	-73.200%
2025-10-09	11.1500	11.1500	10.9500	10.9500	+0.922%	4	8,482	-69.406%
2025-10-08	11.4000	11.4000	10.8000	10.8500	-2.691%	16	8,483	-69.124%
2025-10-07	10.3500	11.1500	10.3500	11.1500	+4.695%	70	8,508	-69.955%
2025-10-06	10.9300	10.9300	10.6500	10.6500	-6.661%	9	8,508	-68.545%
2025-10-03	10.9100	12.1000	10.9100	11.4100	+5.161%	94	8,506	-70.640%
2025-10-02	10.0000	11.0000	9.8000	10.8500	+7.426%	20	8,495	-69.124%
2025-10-01	10.5200	10.5200	10.0900	10.1000	-6.047%	52	8,491	-66.832%
2025-09-30	10.6500	11.0000	10.6500	10.7500	+0.655%	15	8,531	-68.837%
2025-09-29	10.5000	10.6800	10.5000	10.6800	+0.282%	32	8,541	-68.633%
2025-09-26	11.2000	11.2000	10.6500	10.6500	-3.182%	196	8,543	-68.545%
2025-09-25	11.0000	11.0000	11.0000	11.0000	+6.280%	2	8,564	-69.545%
2025-09-24	10.4500	10.6300	10.3500	10.3500	-5.909%	20	8,564	-67.633%
2025-09-23	10.7400	11.2500	10.7000	11.0000	+2.804%	19	8,562	-69.545%
2025-09-22	10.4000	10.7000	10.3000	10.7000	-0.926%	86	8,562	-68.692%
2025-09-19	11.1000	11.1000	10.8000	10.8000	-2.703%	309	8,527	-68.981%
2025-09-18	10.9500	11.1300	10.8000	11.1000	+2.304%	11	8,825	-69.820%
2025-09-17	11.3100	11.3500	10.8500	10.8500	-2.164%	76	8,823	-69.124%
2025-09-16	11.2000	11.2000	11.0500	11.0900	-4.479%	73	8,878	-69.793%
2025-09-15	11.1500	11.6800	11.1500	11.6100	-5.763%	200	8,842	-71.146%
2025-09-12	13.2500	13.2500	12.1900	12.3200	-9.744%	489	8,788	-72.808%
2025-09-11	13.9500	13.9500	13.5200	13.6500	-7.770%	119	9,147	-75.458%
2025-09-10	14.3000	14.8000	14.3000	14.8000	-3.834%	8	9,149	-77.365%
2025-09-08	15.1500	15.3900	15.1500	15.3900	+0.195%	13	9,148	-78.233%
2025-09-05	15.0000	15.3700	15.0000	15.3600	-4.596%	106	9,146	-78.190%
2025-09-04	15.9900	16.1000	15.9000	16.1000	+3.205%	27	9,046	-79.193%
2025-09-03	16.6500	16.7000	15.6000	15.6000	-7.143%	20	9,047	-78.526%
2025-09-02	17.2000	17.2000	16.7300	16.8000	+1.572%	26	9,048	-80.060%
2025-08-29	16.4600	16.7200	16.3400	16.5400	+4.025%	35	9,039	-79.746%
2025-08-28	15.6500	16.0000	15.6500	15.9000	+1.597%	86	9,039	-78.931%
2025-08-27	15.8000	15.8000	15.5800	15.6500	-2.795%	64	9,105	-78.594%
2025-08-26	16.0000	16.1000	16.0000	16.1000	0.000%	3	9,130	-79.193%
2025-08-25	16.7200	16.7200	16.1000	16.1000	-4.451%	18	9,130	-79.193%
2025-08-22	16.6500	16.9000	16.6500	16.8500	-7.722%	22	9,132	-80.119%
2025-08-21	18.0000	18.2600	18.0000	18.2600	+1.163%	33	9,130	-81.654%
2025-08-20	18.0500	19.1500	18.0500	18.0500	+3.320%	41	9,128	-81.440%
2025-08-19	17.6500	17.6800	17.4700	17.4700	+3.680%	13	9,103	-80.824%
2025-08-18	17.1700	17.2500	16.8000	16.8500	-3.272%	21	9,104	-80.119%
2025-08-15	17.4500	17.4700	17.3800	17.4200	+1.279%	22	9,096	-80.769%
2025-08-14	17.5000	17.5000	17.2000	17.2000	+5.263%	10	9,086	-80.523%
2025-08-13	16.3400	16.3400	16.3400	16.3400	-6.361%	1	9,087	-79.498%
2025-08-12	17.4500	17.4500	17.4500	17.4500	+2.526%	1	9,088	-80.802%
2025-08-11	17.2300	17.2500	17.0000	17.0200	-6.226%	27	9,088	-80.317%
2025-08-08	18.1500	18.1500	17.5000	18.1500	-3.968%	274	9,090	-81.543%
2025-08-07	18.2000	19.0500	18.2000	18.9000	+0.908%	31	9,203	-82.275%
2025-08-06	19.2700	19.2700	18.7000	18.7300	-4.924%	4	9,202	-82.114%
2025-08-05	20.0200	20.4100	19.4200	19.7000	+0.153%	35	9,204	-82.995%
2025-08-04	20.3700	20.3700	19.6700	19.6700	-6.199%	48	9,201	-82.969%
2025-08-01	21.1500	22.0000	20.4700	20.9700	+7.154%	36	9,207	-84.025%
2025-07-31	18.8900	19.8800	18.8900	19.5700	+4.933%	15	9,210	-82.882%
2025-07-30	18.2500	18.7000	18.2500	18.6500	+2.192%	10	9,210	-82.038%
2025-07-29	18.2100	18.6000	18.1400	18.2500	+3.166%	13	9,210	-81.644%
2025-07-28	18.5000	18.5000	17.6500	17.6900	-4.378%	61	9,203	-81.063%
2025-07-25	19.5500	19.5500	18.5000	18.5000	-6.566%	32	9,193	-81.892%
2025-07-24	20.6000	21.2600	19.7000	19.8000	+7.902%	79	9,197	-83.081%
2025-07-23	18.8700	18.9000	18.3500	18.3500	-1.767%	23	9,164	-81.744%
2025-07-22	19.2600	19.2600	18.6800	18.6800	-3.363%	4	9,172	-82.066%
2025-07-21	19.4000	19.5500	19.3000	19.3300	-0.361%	5	9,172	-82.669%
2025-07-18	19.3200	19.6800	19.3200	19.4000	-4.668%	7	9,172	-82.732%
2025-07-17	20.0000	20.4600	20.0000	20.3500	-0.635%	14	9,178	-83.538%
2025-07-16	20.8000	20.8000	20.4000	20.4800	-4.567%	14	9,183	-83.643%
2025-07-15	20.8500	21.5000	20.8500	21.4600	+2.190%	28	9,189	-84.390%
2025-07-14	21.1000	21.1000	21.0000	21.0000	-0.943%	7	9,192	-84.048%
2025-07-11	21.6000	21.7500	21.2000	21.2000	+0.569%	22	9,196	-84.198%
2025-07-10	21.5700	21.8000	21.0800	21.0800	-6.311%	279	9,194	-84.108%
2025-07-09	23.2000	23.4800	22.5000	22.5000	-3.969%	41	9,004	-85.111%
2025-07-08	23.9100	24.0000	22.8700	23.4300	-5.333%	244	9,014	-85.702%
2025-07-07	25.7200	26.3500	24.6600	24.7500	+9.513%	61	9,224	-86.465%
2025-07-03	22.9000	22.9900	22.6000	22.6000	-2.376%	4	9,228	-85.177%
2025-07-02	23.6500	23.6500	23.0400	23.1500	-7.400%	7	9,228	-85.529%
2025-07-01	26.5500	26.5500	25.0000	25.0000	+9.170%	23	9,239	-86.600%
2025-06-30	22.9500	23.2000	22.9000	22.9000	-3.171%	24	9,239	-85.371%
2025-06-27	24.0000	24.0000	22.9500	23.6500	+2.160%	34	9,240	-85.835%
2025-06-26	24.0000	24.0000	23.0300	23.1500	-3.340%	35	9,239	-85.529%
2025-06-25	22.7000	24.8000	22.7000	23.9500	+5.973%	49	9,239	-86.013%
2025-06-24	22.6700	22.8800	22.4500	22.6000	-0.877%	33	9,223	-85.177%
2025-06-23	24.0000	24.3500	22.5300	22.8000	-12.744%	22	9,218	-85.307%
2025-06-20	25.0000	26.1300	25.0000	26.1300	+1.279%	14	9,217	-87.179%
2025-06-18	27.0400	27.0400	25.8000	25.8000	-5.667%	33	9,229	-87.016%
2025-06-17	26.1000	27.5300	26.1000	27.3500	+6.836%	32	9,229	-87.751%
2025-06-16	26.0500	26.0500	25.6000	25.6000	-0.775%	14	9,226	-86.914%
2025-06-13	27.3500	27.3500	25.8000	25.8000	-4.797%	76	9,225	-87.016%
2025-06-12	26.5000	27.3900	26.5000	27.1000	+3.712%	10	9,242	-87.638%
2025-06-11	26.1000	26.4500	26.0900	26.1300	-2.318%	8	9,243	-87.179%
2025-06-10	27.6500	27.6800	26.7500	26.7500	-7.118%	360	9,245	-87.477%
2025-06-09	32.6800	32.6800	28.8000	28.8000	-7.097%	102	9,217	-88.368%
2025-06-06	30.5200	31.4500	30.2000	31.0000	-7.463%	56	9,125	-89.194%
2025-06-05	26.6600	36.5000	26.2500	33.5000	+35.463%	370	9,109	-90.000%
2025-06-04	23.8500	26.0500	23.8500	24.7300	+7.056%	1,543	9,050	-86.454%
2025-06-03	23.6500	23.6500	22.6500	23.1000	-3.388%	17	8,235	-85.498%
2025-06-02	24.6500	25.2000	23.9100	23.9100	-0.788%	20	8,238	-85.989%
2025-05-30	23.0500	24.7500	23.0500	24.1000	+2.553%	342	8,229	-86.100%
2025-05-29	23.3500	23.5000	23.0000	23.5000	+1.732%	5	8,347	-85.745%
2025-05-28	23.1000	23.1000	23.1000	23.1000	-1.071%	1	8,246	-85.498%
2025-05-27	23.9900	23.9900	23.2600	23.3500	-8.288%	13	8,246	-85.653%
2025-05-23	25.7000	25.7000	25.0200	25.4600	+2.085%	56	8,254	-86.842%
2025-05-22	25.7500	25.7500	24.4500	24.9400	-3.146%	12	8,254	-86.568%
2025-05-21	24.5000	26.0200	24.1200	25.7500	+4.251%	20	8,250	-86.990%
2025-05-20	24.2000	25.1300	23.9500	24.7000	-2.217%	38	8,252	-86.437%
2025-05-19	25.4800	25.4800	25.2600	25.2600	+3.440%	3	8,252	-86.738%
2025-05-16	25.0500	25.0500	24.4000	24.4200	-3.516%	82	8,252	-86.282%
2025-05-15	25.7200	25.7200	25.0500	25.3100	+1.933%	21	8,252	-86.764%
2025-05-14	25.5300	25.6000	24.6500	24.8300	-3.348%	68	8,250	-86.508%
2025-05-13	26.7000	26.7400	25.5000	25.6900	-8.446%	46	8,278	-86.960%
2025-05-12	28.8500	28.8500	27.9500	28.0600	-11.761%	492	8,268	-88.061%
2025-05-09	31.6500	32.0000	30.8900	31.8000	-2.304%	828	8,498	-89.465%
2025-05-08	33.3000	33.9300	32.5500	32.5500	-7.000%	15	8,795	-89.708%
2025-05-07	35.0000	35.0000	35.0000	35.0000	-0.766%	1	8,796	-90.429%
2025-05-06	35.7500	35.7500	35.2700	35.2700	-0.648%	6	8,796	-90.502%
2025-05-05	35.6500	35.7000	35.5000	35.5000	+5.341%	11	8,796	-90.563%
2025-05-02	34.0000	34.0000	33.2500	33.7000	-3.714%	8	8,799	-90.059%
2025-05-01	34.1500	35.0000	33.9500	35.0000	-0.850%	8	8,800	-90.429%
2025-04-30	37.3900	37.4500	35.3000	35.3000	+4.531%	15	8,803	-90.510%
2025-04-29	35.0000	35.4600	33.7700	33.7700	-3.679%	25	8,802	-90.080%
2025-04-28	33.2000	36.6000	33.2000	35.0600	-1.072%	24	8,818	-90.445%
2025-04-25	38.2300	38.4000	35.0000	35.4400	-9.707%	148	8,822	-90.547%
2025-04-24	40.4400	40.4400	39.2500	39.2500	-5.422%	10	8,831	-91.465%
2025-04-23	41.6200	42.4000	39.9000	41.5000	-8.570%	148	8,829	-91.928%
2025-04-22	45.8500	46.2000	44.5500	45.3900	-6.412%	39	8,837	-92.620%
2025-04-21	48.0000	50.0800	48.0000	48.5000	+7.778%	128	8,859	-93.093%
2025-04-17	45.1500	45.8800	45.0000	45.0000	-4.051%	59	8,853	-92.556%
2025-04-16	44.1700	47.3500	44.1700	46.9000	+11.667%	281	8,853	-92.857%
2025-04-15	43.8000	43.8000	42.0000	42.0000	-2.778%	4	8,961	-92.024%
2025-04-14	43.4900	45.2000	43.0000	43.2000	-4.425%	20	8,962	-92.245%
2025-04-11	47.8000	47.8000	45.2000	45.2000	-1.739%	16	8,957	-92.588%
2025-04-10	44.4900	50.3000	44.4900	46.0000	+10.022%	16	8,958	-92.717%
2025-04-09	53.2300	53.2500	41.5100	41.8100	-23.425%	66	8,957	-91.988%
2025-04-08	47.3500	54.6000	46.7000	54.6000	+5.101%	151	8,970	-93.864%
2025-04-07	56.7500	58.8900	50.7000	51.9500	+6.411%	128	9,030	-93.551%
2025-04-04	45.3100	50.1000	45.3100	48.8200	+14.790%	192	9,056	-93.138%
2025-04-03	41.4000	42.5300	40.8000	42.5300	+10.900%	24	9,067	-92.123%
2025-04-02	41.3200	41.3200	38.2000	38.3500	-7.613%	53	9,065	-91.265%
2025-04-01	40.6500	41.5100	40.6500	41.5100	-3.778%	2	9,072	-91.930%
2025-03-31	45.1000	46.9700	43.1400	43.1400	+1.938%	33	9,072	-92.235%
2025-03-28	41.5000	42.3200	41.5000	42.3200	+12.165%	8	9,065	-92.084%
2025-03-27	39.4000	39.4000	36.7300	37.7300	-7.411%	359	9,065	-91.121%
2025-03-26	37.6500	40.7500	37.6500	40.7500	+7.520%	29	9,257	-91.779%
2025-03-25	38.3700	38.7000	37.9000	37.9000	-1.173%	39	9,254	-91.161%
2025-03-24	40.6200	40.6200	38.3500	38.3500	-13.917%	95	9,255	-91.265%
2025-03-21	46.0000	46.7000	44.2500	44.5500	-6.013%	48	9,234	-92.480%
2025-03-20	47.6000	47.6000	46.6100	47.4000	+2.709%	14	9,226	-92.932%
2025-03-19	45.5700	46.1500	45.5700	46.1500	-6.862%	3	9,217	-92.741%
2025-03-18	48.0000	50.7000	48.0000	49.5500	+8.070%	47	9,218	-93.239%
2025-03-17	44.7500	46.8000	44.7500	45.8500	+4.134%	51	9,206	-92.694%
2025-03-14	46.5000	46.5000	43.7500	44.0300	-8.271%	3,084	10,296	-92.392%
2025-03-13	45.9500	49.0700	45.9500	48.0000	+6.312%	80	8,910	-93.021%
2025-03-12	44.8500	46.4400	44.8500	45.1500	-10.310%	141	8,910	-92.580%
2025-03-11	52.1900	53.0300	48.5700	50.3400	-4.059%	116	8,875	-93.345%
2025-03-10	42.9000	52.7600	42.8000	52.4700	+34.504%	129	8,874	-93.615%
2025-03-07	38.6200	42.0000	38.6200	39.0100	-0.179%	134	8,868	-91.412%
2025-03-06	38.3300	39.5800	36.6500	39.0800	+7.068%	541	8,863	-91.428%
2025-03-05	37.0500	37.4500	36.1200	36.5000	-1.351%	522	8,456	-90.822%
2025-03-04	37.2000	40.2700	34.5100	37.0000	+5.413%	100	8,121	-90.946%
2025-03-03	31.9000	35.1000	31.6800	35.1000	+8.000%	6	8,110	-90.456%
2025-02-28	35.4300	35.4300	32.0500	32.5000	-1.575%	102	8,109	-89.692%
2025-02-27	31.5800	33.0200	31.2000	33.0200	+5.799%	33	8,084	-89.855%
2025-02-26	28.2500	31.2200	27.9200	31.2100	+6.884%	525	8,080	-89.266%
2025-02-25	25.9500	29.4500	25.9000	29.2000	+22.792%	842	7,582	-88.527%
2025-02-24	23.0000	24.0000	23.0000	23.7800	+3.391%	8	6,979	-85.913%
2025-02-21	22.0000	23.4000	22.0000	23.0000	+6.977%	70	6,971	-85.435%
2025-02-20	21.5000	21.5000	21.5000	21.5000	+3.068%	2	6,984	-84.419%
2025-02-19	21.0800	21.0800	20.7500	20.8600	-4.004%	6	6,983	-83.941%
2025-02-18	21.7900	21.7900	21.4100	21.7300	-0.912%	10	6,983	-84.584%
2025-02-14	22.4200	22.4200	21.9300	21.9300	-1.394%	4	6,986	-84.724%
2025-02-13	22.6000	22.9500	22.1500	22.2400	-2.670%	7	6,983	-84.937%
2025-02-12	23.5600	23.9800	22.8000	22.8500	-8.600%	255	6,983	-85.339%
2025-02-11	22.6500	25.1000	22.6500	25.0000	+14.943%	37	7,154	-86.600%
2025-02-10	21.6500	21.7500	20.7400	21.7500	+5.480%	13	7,146	-84.598%
2025-02-07	18.9500	20.6200	18.9500	20.6200	+3.100%	16	7,146	-83.754%