Dark

TSLA20261218P215
TSLA Dec 18 2026 215.00 Put (TSLA261218P00215000)
option OPRA

EOD

Sep 21, 2026

0.8400-16.000%(-0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.9000	0.9000	0.8400	0.8400	-16.000%	2	1,996	0.000%
2026-09-17	1.0200	1.0200	1.0000	1.0000	-9.091%	2	1,997	-16.000%
2026-09-15	1.1200	1.1200	1.1000	1.1000	+1.852%	3	1,995	-23.636%
2026-09-14	1.0600	1.0800	1.0600	1.0800	-6.897%	2	1,995	-22.222%
2026-09-10	1.1300	1.1600	1.0600	1.1600	+11.538%	29	1,995	-27.586%
2026-09-09	1.0400	1.0400	1.0400	1.0400	-8.772%	1	1,995	-19.231%
2026-09-04	1.1500	1.1500	1.1000	1.1400	+8.571%	91	2,037	-26.316%
2026-09-03	1.1000	1.1000	1.0300	1.0500	-15.323%	29	2,034	-20.000%
2026-09-02	1.2500	1.2800	1.2400	1.2400	+3.333%	20	2,034	-32.258%
2026-09-01	1.2000	1.2000	1.2000	1.2000	+5.263%	8	2,034	-30.000%
2026-08-31	1.1400	1.1700	1.1400	1.1400	-17.986%	6	2,034	-26.316%
2026-08-28	1.2700	1.4000	1.2200	1.3900	+3.731%	191	2,072	-39.568%
2026-08-27	1.4200	1.4200	1.3400	1.3400	-14.650%	105	2,072	-37.313%
2026-08-26	1.6100	1.6400	1.5500	1.5700	+1.290%	94	1,973	-46.497%
2026-08-25	1.5100	1.5500	1.5100	1.5500	0.000%	36	1,979	-45.806%
2026-08-24	1.5500	1.5500	1.5500	1.5500	+1.307%	3	1,976	-45.806%
2026-08-21	1.6700	1.6700	1.5300	1.5300	-20.313%	2	1,976	-45.098%
2026-08-20	1.9200	1.9200	1.9200	1.9200	+10.983%	1	1,978	-56.250%
2026-08-19	1.7100	1.7300	1.7100	1.7300	-10.825%	4	1,977	-51.445%
2026-08-18	1.9900	2.0000	1.9400	1.9400	+6.593%	21	1,980	-56.701%
2026-08-17	1.8500	1.8500	1.7800	1.8200	-2.151%	5	1,977	-53.846%
2026-08-14	1.8000	1.9700	1.8000	1.8600	-19.828%	4	1,974	-54.839%
2026-08-12	2.3500	2.3600	2.2800	2.3200	-1.277%	81	1,974	-63.793%
2026-08-11	2.2700	2.3500	2.2000	2.3500	-7.480%	69	1,978	-64.255%
2026-08-10	2.6000	2.6000	2.5100	2.5400	-9.609%	174	1,987	-66.929%
2026-08-07	3.1000	3.1000	2.7000	2.8100	-20.170%	130	1,985	-70.107%
2026-08-06	3.5200	3.5200	3.5200	3.5200	-2.222%	2	2,000	-76.136%
2026-08-05	3.4500	3.6000	3.4500	3.6000	+3.746%	6	2,000	-76.667%
2026-08-04	3.6500	3.7100	3.4700	3.4700	-27.859%	11	1,995	-75.793%
2026-07-31	5.2000	5.2000	4.8100	4.8100	-2.434%	10	2,003	-82.536%
2026-07-30	5.3800	5.4200	4.9300	4.9300	-17.143%	7	2,000	-82.961%
2026-07-29	6.0100	6.0400	5.4000	5.9500	+10.185%	24	1,998	-85.882%
2026-07-28	5.7000	5.9000	5.3000	5.4000	-4.255%	11	1,986	-84.444%
2026-07-27	5.8900	5.9500	5.6400	5.6400	+5.421%	9	1,985	-85.106%
2026-07-24	5.3000	6.0000	5.3000	5.3500	+10.537%	44	1,987	-84.299%
2026-07-23	3.4400	4.8400	3.4400	4.8400	+120.000%	31	1,949	-82.645%
2026-07-22	2.2700	2.2700	2.2000	2.2000	-7.173%	13	1,941	-61.818%
2026-07-21	2.3400	2.3800	2.3300	2.3700	-7.422%	158	1,939	-64.557%
2026-07-17	2.5600	2.5600	2.5600	2.5600	+15.837%	1	1,943	-67.188%
2026-07-15	2.2100	2.2100	2.2100	2.2100	-7.917%	2	1,943	-61.991%
2026-07-14	2.4000	2.4000	2.4000	2.4000	-5.882%	2	1,943	-65.000%
2026-07-13	2.5500	2.5500	2.5500	2.5500	+11.842%	2	1,943	-67.059%
2026-07-10	2.3500	2.3500	2.2800	2.2800	-6.173%	11	1,943	-63.158%
2026-07-09	2.5600	2.5600	2.4300	2.4300	-13.214%	3	1,951	-65.432%
2026-07-08	2.7100	2.8000	2.7100	2.8000	+8.949%	10	1,951	-70.000%
2026-07-07	2.5200	2.5700	2.5200	2.5700	-0.772%	12	1,951	-67.315%
2026-07-02	2.6000	2.6600	2.5000	2.5900	+6.584%	16	1,947	-67.568%
2026-07-01	2.4800	2.5000	2.4100	2.4300	-7.252%	63	1,947	-65.432%
2026-06-30	2.6200	2.6200	2.6200	2.6200	-10.580%	1	1,954	-67.939%
2026-06-29	3.0400	3.0500	2.9300	2.9300	-17.465%	10	1,954	-71.331%
2026-06-26	3.5500	3.5500	3.5500	3.5500	-1.389%	1	1,953	-76.338%
2026-06-25	3.7500	3.7500	3.6000	3.6000	-2.439%	2	1,953	-76.667%
2026-06-23	3.4400	3.6900	3.4400	3.6900	+26.370%	97	1,953	-77.236%
2026-06-22	2.8200	2.9200	2.8200	2.9200	-8.750%	24	2,049	-71.233%
2026-06-17	3.2000	3.2000	3.2000	3.2000	+3.226%	25	2,067	-73.750%
2026-06-16	3.1200	3.1700	3.0800	3.1000	-6.344%	57	2,067	-72.903%
2026-06-15	3.3100	3.3100	3.3100	3.3100	-22.118%	40	2,124	-74.622%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-11.458%	1	2,124	-80.235%
2026-06-11	4.8000	4.8000	4.8000	4.8000	-7.692%	10	2,124	-82.500%
2026-06-10	5.2000	5.2000	5.2000	5.2000	+4.000%	1	2,124	-83.846%
2026-06-09	4.0000	5.0000	3.9600	5.0000	+21.359%	159	2,124	-83.200%
2026-06-08	4.2000	4.2500	4.1000	4.1200	-8.241%	91	2,133	-79.612%
2026-06-05	4.0500	4.4900	4.0500	4.4900	+17.848%	3	2,127	-81.292%
2026-06-01	3.6000	3.8100	3.5600	3.8100	+11.404%	165	2,126	-77.953%
2026-05-29	3.5900	3.6400	3.4200	3.4200	-2.841%	687	2,131	-75.439%
2026-05-28	3.7400	3.7700	3.5100	3.5200	-5.630%	30	1,909	-76.136%
2026-05-27	3.5500	3.8400	3.5500	3.7300	-0.533%	1,222	1,910	-77.480%
2026-05-26	3.7000	3.7500	3.7000	3.7500	-5.063%	6	1,909	-77.600%
2026-05-22	3.9500	3.9500	3.9500	3.9500	-4.819%	3	1,905	-78.734%
2026-05-21	4.1500	4.1500	4.1500	4.1500	-9.586%	1	1,902	-79.759%
2026-05-19	4.5900	4.5900	4.5900	4.5900	+6.744%	2	1,902	-81.699%
2026-05-18	4.3000	4.3000	4.3000	4.3000	+12.565%	2,200	1,901	-80.465%
2026-05-15	3.8200	3.8200	3.8200	3.8200	+7.003%	2	1,901	-78.010%
2026-05-14	3.7000	3.7000	3.5700	3.5700	-6.053%	114	3,728	-76.471%
2026-05-13	3.9700	3.9700	3.8000	3.8000	-7.317%	2	3,676	-77.895%
2026-05-12	3.7200	4.1000	3.7200	4.1000	+6.771%	60	3,676	-79.512%
2026-05-11	3.8400	3.8400	3.8400	3.8400	-13.514%	1	3,676	-78.125%
2026-05-06	4.4400	4.4400	4.4400	4.4400	+5.213%	3	3,684	-81.081%
2026-05-05	4.2200	4.2200	4.2200	4.2200	-4.955%	3	3,687	-80.095%
2026-05-04	4.4100	4.4400	4.3500	4.4400	-3.478%	50	3,686	-81.081%
2026-05-01	4.7900	4.7900	4.6000	4.6000	-2.128%	11	3,645	-81.739%
2026-04-30	4.7000	4.7000	4.7000	4.7000	-10.985%	1	3,645	-82.128%
2026-04-24	5.1500	5.2800	5.1500	5.2800	-3.473%	39	3,645	-84.091%
2026-04-23	5.5700	5.5700	5.2700	5.4700	+4.190%	206	3,673	-84.644%
2026-04-21	5.2000	5.2500	5.2000	5.2500	+1.942%	41	3,510	-84.000%
2026-04-20	5.2500	5.2700	5.1500	5.1500	-12.415%	33	3,510	-83.689%
2026-04-15	6.2700	6.2700	5.8800	5.8800	-9.538%	4	3,482	-85.714%
2026-04-14	6.5000	6.5000	6.5000	6.5000	-24.855%	4	3,481	-87.077%
2026-04-09	9.4400	9.4400	8.6500	8.6500	-6.486%	22	3,477	-90.289%
2026-04-08	8.2500	9.2500	8.2500	9.2500	-9.756%	23	3,496	-90.919%
2026-04-07	9.7500	10.5000	9.7500	10.2500	+9.626%	100	3,497	-91.805%
2026-04-06	8.6800	9.8000	8.6800	9.3500	+1.630%	25	3,441	-91.016%
2026-04-02	9.0500	9.2000	9.0500	9.2000	+23.490%	7	3,447	-90.870%
2026-04-01	7.4500	7.4500	7.4500	7.4500	-13.873%	1	3,447	-88.725%
2026-03-31	8.8000	8.8000	8.6500	8.6500	-11.282%	2	3,447	-90.289%
2026-03-30	9.1700	9.7500	9.1700	9.7500	+2.094%	3	3,447	-91.385%
2026-03-27	9.1500	9.5500	9.0200	9.5500	+13.690%	55	3,444	-91.204%
2026-03-26	8.4000	8.4000	8.4000	8.4000	+15.068%	1	3,406	-90.000%
2026-03-24	7.4500	7.4500	7.3000	7.3000	-15.607%	2	3,407	-88.493%
2026-03-20	7.8500	8.6500	7.8500	8.6500	+15.333%	42	3,407	-90.289%
2026-03-19	7.6000	7.6000	7.5000	7.5000	+11.940%	11	3,445	-88.800%
2026-03-17	6.7000	6.7000	6.7000	6.7000	-6.294%	1	3,448	-87.463%
2026-03-16	7.1200	7.1500	7.1200	7.1500	-6.291%	2	3,447	-88.252%
2026-03-12	7.4000	7.6500	7.4000	7.6300	+3.810%	12	3,447	-88.991%
2026-03-10	7.3500	7.3500	7.3400	7.3500	-4.545%	1,612	3,447	-88.571%
2026-03-09	8.5000	8.8600	7.7000	7.7000	+1.316%	208	1,845	-89.091%
2026-03-06	7.8000	7.8000	7.4500	7.6000	+2.013%	9	1,664	-88.947%
2026-03-05	7.3500	7.4500	7.3500	7.4500	+8.759%	201	1,655	-88.725%
2026-03-04	6.8500	6.8500	6.8500	6.8500	-10.458%	2	1,455	-87.737%
2026-03-03	8.3500	8.3500	7.6500	7.6500	+4.795%	8	1,456	-89.020%
2026-02-27	7.4000	7.4000	7.3000	7.3000	+2.817%	45	1,459	-88.493%
2026-02-26	7.2000	7.3500	7.1000	7.1000	+3.801%	19	1,444	-88.169%
2026-02-25	6.8400	6.8400	6.8400	6.8400	-11.742%	1	1,429	-87.719%
2026-02-23	7.4000	7.7500	7.4000	7.7500	+2.513%	3	1,429	-89.161%
2026-02-20	7.5600	7.5600	7.5600	7.5600	-1.176%	5	1,426	-88.889%
2026-02-18	7.6500	7.6500	7.6500	7.6500	-1.163%	2	1,431	-89.020%
2026-02-17	8.0000	8.0000	7.7200	7.7400	+4.032%	16	1,431	-89.147%
2026-02-13	7.5200	7.5200	7.4400	7.4400	-7.000%	4	1,425	-88.710%
2026-02-12	7.7000	8.0000	7.7000	8.0000	+11.111%	4	1,425	-89.500%
2026-02-10	7.2000	7.2000	7.2000	7.2000	-2.703%	3	1,423	-88.333%
2026-02-09	7.5500	7.5500	7.4000	7.4000	-6.329%	70	1,423	-88.649%
2026-02-06	7.9000	7.9000	7.9000	7.9000	-11.830%	4	1,380	-89.367%
2026-02-05	9.1500	10.0000	8.9000	8.9600	+7.305%	29	1,380	-90.625%
2026-02-04	7.9000	8.3500	7.9000	8.3500	+7.742%	60	1,357	-89.940%
2026-02-03	7.9900	7.9900	7.7500	7.7500	0.000%	3	1,397	-89.161%
2026-01-29	7.7500	7.7500	7.7500	7.7500	+7.341%	1	1,398	-89.161%
2026-01-27	7.2200	7.2200	7.2200	7.2200	+1.690%	1	1,399	-88.366%
2026-01-22	7.1000	7.2000	7.1000	7.1000	-9.091%	43	1,399	-88.169%
2026-01-21	7.8800	7.8800	7.8100	7.8100	-3.580%	20	1,419	-89.245%
2026-01-20	8.1000	8.1000	8.1000	8.1000	+12.500%	4	1,399	-89.630%
2026-01-16	7.3400	7.3400	7.2000	7.2000	-7.692%	2	1,395	-88.333%
2026-01-15	7.8000	7.8000	7.8000	7.8000	-4.994%	1	1,395	-89.231%
2026-01-14	8.2000	8.2100	8.2000	8.2100	+6.623%	6	1,395	-89.769%
2026-01-13	7.7000	7.7000	7.7000	7.7000	-3.750%	1	1,400	-89.091%
2026-01-12	8.0900	8.0900	8.0000	8.0000	-2.795%	18	1,400	-89.500%
2026-01-09	8.2300	8.2300	8.2300	8.2300	-9.061%	1	1,385	-89.793%
2026-01-07	9.0000	9.0500	9.0000	9.0500	-4.536%	2	1,384	-90.718%
2026-01-06	9.4800	9.4800	9.4800	9.4800	+1.935%	1	1,382	-91.139%
2025-12-31	9.2300	9.3000	9.1500	9.3000	+0.432%	9	1,387	-90.968%
2025-12-30	9.3000	9.3000	9.2600	9.2600	+2.320%	16	1,387	-90.929%
2025-12-29	8.8000	9.0500	8.8000	9.0500	+4.867%	16	1,386	-90.718%
2025-12-26	8.3000	8.6300	8.3000	8.6300	+2.738%	5	1,392	-90.267%
2025-12-23	8.8500	8.8500	8.4000	8.4000	-3.890%	12	1,396	-90.000%
2025-12-22	8.9000	8.9000	8.7400	8.7400	-7.513%	25	1,392	-90.389%
2025-12-19	9.4500	9.4500	9.4500	9.4500	+0.106%	1	1,392	-91.111%
2025-12-17	9.4400	9.4400	9.4400	9.4400	-3.967%	1	1,392	-91.102%
2025-12-16	9.8300	9.8300	9.8300	9.8300	+3.583%	1	1,393	-91.455%
2025-12-15	9.4900	9.4900	9.4900	9.4900	-6.961%	3	1,393	-91.149%
2025-12-12	10.1500	10.2000	10.1500	10.2000	-3.318%	52	1,393	-91.765%
2025-12-11	10.5500	10.5500	10.5500	10.5500	+0.957%	1	1,342	-92.038%
2025-12-10	10.4500	10.4500	10.4500	10.4500	+0.966%	1	1,342	-91.962%
2025-12-09	10.3500	10.3500	10.3500	10.3500	-5.046%	1	1,342	-91.884%
2025-12-08	10.9000	10.9000	10.9000	10.9000	+3.416%	1	1,341	-92.294%
2025-12-05	10.5400	10.5400	10.5400	10.5400	-2.045%	1	1,342	-92.030%
2025-12-03	10.8500	10.8500	10.7600	10.7600	-7.241%	2	1,342	-92.193%
2025-12-02	11.2000	11.6000	11.2000	11.6000	-2.110%	24	1,340	-92.759%
2025-12-01	11.8000	11.8500	11.7200	11.8500	-1.250%	4	1,340	-92.911%
2025-11-28	11.9000	12.1000	11.9000	12.0000	-6.250%	9	1,338	-93.000%
2025-11-26	12.8000	12.8000	12.8000	12.8000	-21.951%	1	1,345	-93.438%
2025-11-21	16.4000	16.4000	16.4000	16.4000	+14.445%	1	1,345	-94.878%
2025-11-14	14.3300	14.3300	14.3300	14.3300	-2.847%	4	1,344	-94.138%
2025-11-13	14.8000	14.8000	14.7500	14.7500	+16.601%	2	1,344	-94.305%
2025-11-12	12.6500	12.6500	12.6500	12.6500	-2.617%	5	1,344	-93.360%
2025-11-11	12.9900	12.9900	12.9900	12.9900	+2.123%	1	1,338	-93.533%
2025-11-10	12.8500	12.8500	12.7200	12.7200	-15.984%	3	1,338	-93.396%
2025-11-07	15.1400	15.1400	15.1400	15.1400	+5.505%	5	1,338	-94.452%
2025-11-06	14.2000	14.3500	14.2000	14.3500	+9.962%	100	1,333	-94.146%
2025-11-05	13.4000	13.4000	13.0500	13.0500	+6.531%	20	1,383	-93.563%
2025-11-03	12.3500	12.3500	12.2500	12.2500	+5.150%	49	1,399	-93.143%
2025-10-28	11.6500	11.6500	11.6500	11.6500	-0.851%	2	1,399	-92.790%
2025-10-27	11.4200	11.7500	11.4200	11.7500	-2.083%	3	1,400	-92.851%
2025-10-23	11.9500	12.0000	11.9500	12.0000	-3.614%	2	1,400	-93.000%
2025-10-21	12.4500	12.4500	12.4500	12.4500	-3.488%	1	1,400	-93.253%
2025-10-20	13.0500	13.0500	12.9000	12.9000	-4.797%	4	1,400	-93.488%
2025-10-16	13.5500	13.5500	13.5500	13.5500	-0.294%	1	1,400	-93.801%
2025-10-15	13.5900	13.5900	13.5900	13.5900	-1.164%	10	1,400	-93.819%
2025-10-14	14.3000	14.6000	13.7500	13.7500	-8.880%	16	1,410	-93.891%
2025-10-10	14.7200	15.1000	14.5000	15.0900	+12.949%	13	1,400	-94.433%
2025-10-08	13.3600	13.3600	13.3600	13.3600	+1.597%	1	1,394	-93.713%
2025-10-07	13.1500	13.1500	13.1500	13.1500	-1.498%	1	1,393	-93.612%
2025-10-03	13.3500	13.3500	13.3500	13.3500	+0.755%	10	1,393	-93.708%
2025-10-02	13.2500	13.2500	13.2500	13.2500	+7.287%	1	1,403	-93.660%
2025-10-01	12.3500	12.3500	12.3500	12.3500	-9.191%	1	1,402	-93.198%
2025-09-26	13.4000	13.6000	13.4000	13.6000	+1.873%	28	1,402	-93.824%
2025-09-18	13.3500	13.3500	13.3500	13.3500	-2.768%	1	1,403	-93.708%
2025-09-16	13.7300	13.7300	13.7300	13.7300	-3.649%	1	1,404	-93.882%
2025-09-15	13.8000	14.2500	13.8000	14.2500	-5.629%	11	1,405	-94.105%
2025-09-12	15.2500	15.2500	15.1000	15.1000	-20.064%	5	1,396	-94.437%
2025-09-05	18.0500	18.8900	18.0500	18.8900	-9.139%	3	1,399	-95.553%
2025-09-02	20.7900	20.7900	20.7900	20.7900	+8.000%	5	1,402	-95.960%
2025-08-27	19.2500	19.2500	19.2500	19.2500	-5.405%	1	1,401	-95.636%
2025-08-25	20.3500	20.3500	20.3500	20.3500	-1.500%	1	1,400	-95.872%
2025-08-22	20.6600	20.6600	20.6600	20.6600	-3.683%	1	1,401	-95.934%
2025-08-15	21.4500	21.4500	21.4500	21.4500	-1.831%	4	1,401	-96.084%
2025-08-14	21.7500	21.8500	21.7000	21.8500	+7.795%	20	1,398	-96.156%
2025-08-13	20.2700	20.2700	20.2700	20.2700	-11.291%	1	1,398	-95.856%
2025-08-06	22.8500	22.8500	22.8500	22.8500	-6.160%	3	1,398	-96.324%
2025-08-05	24.8000	24.8000	24.3500	24.3500	0.000%	25	1,401	-96.550%
2025-07-31	23.8800	24.3500	23.8800	24.3500	+6.332%	2	1,398	-96.550%
2025-07-29	22.9000	22.9000	22.9000	22.9000	+3.855%	1	1,398	-96.332%
2025-07-28	22.0500	22.0500	21.7500	22.0500	-6.765%	13	1,398	-96.190%
2025-07-25	23.6500	23.6600	23.6500	23.6500	-5.020%	97	1,398	-96.448%
2025-07-24	25.2900	25.2900	24.5300	24.9000	+9.258%	4	1,305	-96.627%
2025-07-23	22.7900	22.7900	22.7900	22.7900	-0.611%	1	1,305	-96.314%
2025-07-22	23.5000	23.5000	22.9000	22.9300	-2.839%	11	1,306	-96.337%
2025-07-21	23.3200	23.9000	23.3200	23.6000	-0.840%	3	1,306	-96.441%
2025-07-18	23.8000	23.8000	23.8000	23.8000	-4.800%	1	1,307	-96.471%
2025-07-16	25.0000	25.0000	25.0000	25.0000	-4.398%	5	1,306	-96.640%
2025-07-15	26.1500	26.1500	26.1500	26.1500	+1.553%	1	1,306	-96.788%
2025-07-14	25.7500	25.7500	25.7500	25.7500	-0.771%	10	1,305	-96.738%
2025-07-10	26.7500	26.7500	25.9500	25.9500	-5.808%	20	1,315	-96.763%
2025-07-09	28.4000	28.5300	27.5500	27.5500	-3.163%	7	1,315	-96.951%
2025-07-08	28.7500	28.7500	28.4500	28.4500	-6.106%	6	1,318	-97.047%
2025-07-07	30.3500	30.3500	30.3000	30.3000	+10.423%	2	1,312	-97.228%
2025-07-03	27.4900	27.4900	27.4400	27.4400	-10.327%	2	1,312	-96.939%
2025-07-01	32.5800	32.5800	30.6000	30.6000	+10.072%	11	1,315	-97.255%
2025-06-30	27.9400	27.9400	27.8000	27.8000	-4.795%	6	1,324	-96.978%
2025-06-25	29.2000	29.2000	29.2000	29.2000	+7.156%	25	1,324	-97.123%
2025-06-24	27.0900	27.2500	27.0900	27.2500	-12.238%	13	1,324	-96.917%
2025-06-20	31.1000	31.1000	31.0500	31.0500	0.000%	12	1,335	-97.295%
2025-06-18	31.0500	31.0500	31.0500	31.0500	+1.041%	1	1,330	-97.295%
2025-06-16	30.7300	30.7300	30.7300	30.7300	-1.790%	1	1,330	-97.267%
2025-06-13	31.2900	31.2900	31.2900	31.2900	-2.341%	2	1,330	-97.315%
2025-06-12	32.0400	32.0400	32.0400	32.0400	-8.326%	1	1,329	-97.378%
2025-06-09	36.5500	36.5500	34.9500	34.9500	-2.238%	11	1,330	-97.597%
2025-06-06	36.8500	37.4100	35.7500	35.7500	-9.745%	10	1,341	-97.650%
2025-06-05	32.7000	39.6100	32.2000	39.6100	+42.482%	74	1,341	-97.879%
2025-06-03	27.8000	27.8000	27.8000	27.8000	-3.573%	41	1,300	-96.978%
2025-05-30	28.8300	28.8300	28.8300	28.8300	+2.343%	4	1,305	-97.086%
2025-05-27	28.1700	28.1700	28.1700	28.1700	-6.629%	4	1,305	-97.018%
2025-05-22	30.1700	30.1700	30.1700	30.1700	-2.772%	1	1,301	-97.216%
2025-05-19	31.0300	31.0300	31.0300	31.0300	+3.296%	2	1,300	-97.293%
2025-05-15	30.0400	30.0400	29.9600	30.0400	+0.907%	7	1,298	-97.204%
2025-05-14	29.8500	30.3500	29.7700	29.7700	-11.372%	11	1,303	-97.178%
2025-05-12	33.7800	33.7800	33.5900	33.5900	-11.721%	81	1,305	-97.499%
2025-05-09	38.0500	38.0500	38.0500	38.0500	-9.080%	160	1,340	-97.792%
2025-05-07	41.8500	41.8500	41.8500	41.8500	+5.709%	80	1,284	-97.993%
2025-05-02	40.4200	40.4200	39.3500	39.5900	-5.895%	16	1,340	-97.878%
2025-04-30	42.0700	42.0700	42.0700	42.0700	+1.130%	1	1,338	-98.003%
2025-04-28	39.8700	41.6000	39.8700	41.6000	+1.961%	4	1,338	-97.981%
2025-04-25	45.2500	45.2500	40.8000	40.8000	-12.951%	182	1,338	-97.941%
2025-04-24	48.4800	48.4800	46.4500	46.8700	-3.758%	12	1,341	-98.208%
2025-04-23	49.2100	49.2100	48.1300	48.7000	-8.630%	16	1,340	-98.275%
2025-04-22	53.6000	53.6000	53.0900	53.3000	-6.491%	12	1,340	-98.424%
2025-04-21	57.0000	57.0000	57.0000	57.0000	+8.987%	1	1,340	-98.526%
2025-04-17	53.5000	53.5000	52.3000	52.3000	+1.258%	15	1,346	-98.394%
2025-04-16	51.0700	51.6500	51.0700	51.6500	+2.991%	95	1,346	-98.374%
2025-04-15	50.1500	50.1500	50.1500	50.1500	-2.810%	6	1,285	-98.325%
2025-04-14	52.0400	52.0400	51.6000	51.6000	-5.408%	5	1,291	-98.372%
2025-04-10	53.0500	54.5500	53.0500	54.5500	+10.874%	2	1,291	-98.460%
2025-04-09	59.9800	60.1700	49.2000	49.2000	-10.055%	53	1,291	-98.293%
2025-04-08	53.0800	54.7000	53.0800	54.7000	-11.560%	2	1,291	-98.464%
2025-04-07	63.0600	66.7000	61.0100	61.8500	+8.509%	41	1,293	-98.642%
2025-04-04	54.9500	57.0000	53.9700	57.0000	+25.828%	18	1,286	-98.526%
2025-04-02	45.3000	45.3000	45.3000	45.3000	-8.485%	45	1,283	-98.146%
2025-03-28	46.5000	49.5500	46.5000	49.5000	+9.175%	226	1,238	-98.303%
2025-03-27	45.3400	45.3400	45.3400	45.3400	-3.120%	1	1,209	-98.147%
2025-03-26	45.7400	46.8000	45.7400	46.8000	+6.436%	96	1,209	-98.205%
2025-03-25	44.8500	44.8500	43.9700	43.9700	-3.363%	2	1,139	-98.090%
2025-03-24	47.5500	47.8000	45.5000	45.5000	-17.423%	46	1,139	-98.154%
2025-03-20	55.6500	55.7100	55.1000	55.1000	-1.607%	24	1,132	-98.475%
2025-03-19	55.4900	56.0000	55.1000	56.0000	-1.995%	19	1,131	-98.500%
2025-03-18	56.1700	58.3400	56.1700	57.1400	+6.406%	7	1,125	-98.530%
2025-03-17	53.6500	55.3600	53.6500	53.7000	+2.598%	6	1,125	-98.436%
2025-03-14	52.3400	52.3400	52.3400	52.3400	-4.576%	2	1,127	-98.395%
2025-03-13	56.2300	56.2300	54.8500	54.8500	+3.588%	2	1,127	-98.469%
2025-03-12	52.9500	52.9500	52.9500	52.9500	-8.232%	1	1,127	-98.414%
2025-03-11	57.8500	59.1000	56.9600	57.7000	-4.785%	7	1,127	-98.544%
2025-03-10	53.3000	60.9000	53.0300	60.6000	+31.055%	95	1,125	-98.614%
2025-03-07	47.3300	47.6100	46.2400	46.2400	+3.887%	32	1,167	-98.183%
2025-03-05	44.5100	44.5100	44.5100	44.5100	+4.214%	4	1,174	-98.113%
2025-03-04	44.9600	46.3300	42.7100	42.7100	+10.935%	10	1,170	-98.033%
2025-02-28	38.6900	38.6900	38.5000	38.5000	+7.783%	16	1,165	-97.818%
2025-02-26	35.0500	35.7200	35.0500	35.7200	+5.214%	16	1,165	-97.648%
2025-02-25	34.5000	34.5000	33.9500	33.9500	+22.785%	20	1,165	-97.526%
2025-02-24	27.6500	27.6500	27.6500	27.6500	+0.655%	1	1,165	-96.962%
2025-02-11	27.4700	27.4700	27.4700	27.4700	+13.278%	4	1,164	-96.942%
2025-02-07	24.2500	24.2500	24.2500	24.2500	-0.615%	30	1,164	-96.536%
2025-02-06	24.4000	24.4000	24.4000	24.4000	+4.274%	20	1,164	-96.557%
2025-02-04	23.1800	23.4000	23.1800	23.4000	+13.043%	2	1,144	-96.410%
2025-01-31	20.7000	20.7000	20.7000	20.7000	-3.944%	10	1,144	-95.942%
2025-01-30	21.6300	21.6300	21.5500	21.5500	-5.482%	3	1,147	-96.102%
2025-01-29	22.6500	22.8500	22.6500	22.8000	-1.299%	39	1,147	-96.316%
2025-01-28	22.6700	23.1000	22.6700	23.1000	+5.287%	3	1,113	-96.364%
2025-01-24	21.9400	21.9400	21.9400	21.9400	-1.614%	4	1,110	-96.171%
2025-01-23	22.3000	22.3000	22.3000	22.3000	+2.106%	1	1,112	-96.233%
2025-01-22	21.9000	21.9000	21.8400	21.8400	-7.653%	4	1,112	-96.154%
2025-01-14	23.6500	23.6500	23.6500	23.6500	-7.436%	2	1,112	-96.448%
2025-01-10	25.5500	25.5500	25.5500	25.5500	-0.969%	4	1,112	-96.712%
2025-01-07	26.0000	26.0000	25.8000	25.8000	+5.521%	5	1,111	-96.744%
2025-01-06	24.4500	24.4500	24.4500	24.4500	-6.142%	2	1,105	-96.564%
2025-01-03	26.8500	26.8500	26.0500	26.0500	-5.273%	180	1,105	-96.775%
2025-01-02	27.1500	27.5000	26.9300	27.5000	+7.843%	3	1,060	-96.945%
2024-12-23	25.5000	25.5000	25.5000	25.5000	-3.774%	5	1,060	-96.706%
2024-12-20	26.5000	26.5000	26.5000	26.5000	+9.459%	1	1,065	-96.830%
2024-12-19	24.2100	24.2100	24.2100	24.2100	+10.045%	1	1,065	-96.530%
2024-12-18	21.5000	22.0000	21.5000	22.0000	0.000%	15	1,065	-96.182%
2024-12-17	23.3000	23.3000	22.0000	22.0000	-7.563%	30	1,075	-96.182%
2024-12-16	24.6000	24.6000	23.8000	23.8000	-5.556%	80	1,071	-96.471%
2024-12-13	25.2000	25.2000	25.2000	25.2000	-2.890%	2	1,111	-96.667%
2024-12-12	25.2300	25.9500	25.2300	25.9500	+0.193%	6	1,111	-96.763%
2024-12-11	26.0000	26.0000	25.9000	25.9000	-5.302%	2	1,112	-96.757%
2024-12-10	27.3500	27.3500	27.3500	27.3500	-0.182%	2	1,099	-96.929%
2024-12-06	27.4000	27.4000	27.4000	27.4000	-7.432%	2	1,101	-96.934%
2024-12-03	29.5500	29.6000	29.5500	29.6000	+1.823%	2	1,101	-97.162%
2024-12-02	28.8000	29.4000	28.8000	29.0700	-5.770%	3	1,102	-97.110%
2024-11-25	30.6500	30.8500	30.6500	30.8500	-5.281%	6	1,104	-97.277%
2024-11-22	32.5700	32.5700	32.5700	32.5700	+3.233%	2	1,103	-97.421%
2024-11-19	31.9300	31.9300	31.5000	31.5500	-4.970%	18	1,103	-97.338%
2024-11-18	32.2500	33.2000	32.2500	33.2000	-1.454%	4	1,091	-97.470%
2024-11-15	33.6900	33.6900	33.6900	33.6900	+6.278%	2	1,092	-97.507%
2024-11-14	32.2700	32.2700	31.7000	31.7000	+1.929%	16	1,092	-97.350%
2024-11-13	29.9500	31.1000	29.9500	31.1000	+2.034%	5	1,091	-97.299%
2024-11-12	29.9000	30.4800	29.9000	30.4800	+2.626%	23	1,087	-97.244%
2024-11-11	28.7000	29.7000	28.7000	29.7000	-8.192%	16	1,088	-97.172%
2024-11-08	32.1500	32.8000	31.4800	32.3500	-9.257%	62	1,098	-97.403%
2024-11-07	36.3000	36.3000	35.1500	35.6500	-3.908%	31	1,104	-97.644%
2024-11-06	37.4500	39.1000	37.1000	37.1000	-16.816%	59	1,110	-97.736%
2024-11-05	44.6000	44.6000	44.3000	44.6000	-3.254%	5	1,118	-98.117%
2024-10-31	45.0500	46.1000	45.0500	46.1000	+5.179%	21	1,119	-98.178%
2024-10-29	43.1700	43.8300	43.1500	43.8300	+2.863%	30	1,118	-98.084%
2024-10-28	41.7300	42.6100	41.7300	42.6100	-0.444%	11	1,121	-98.029%
2024-10-25	42.9200	43.5000	42.8000	42.8000	-3.734%	34	1,121	-98.037%
2024-10-24	45.3900	45.7500	44.4600	44.4600	-19.164%	15	1,117	-98.111%
2024-10-23	53.4300	55.0000	53.4300	55.0000	+3.267%	106	1,128	-98.473%
2024-10-22	53.7900	53.9800	53.2600	53.2600	-0.355%	3	1,034	-98.423%
2024-10-21	53.4500	53.4500	53.4500	53.4500	-2.321%	1	1,034	-98.428%
2024-10-15	54.7200	54.7200	54.7200	54.7200	+0.551%	2	1,034	-98.465%
2024-10-14	55.4400	56.0200	54.4200	54.4200	-2.298%	23	1,034	-98.456%
2024-10-11	56.2000	56.2000	54.7700	55.7000	+9.581%	232	1,044	-98.492%
2024-10-10	50.7000	50.8300	50.0100	50.8300	+2.377%	66	1,007	-98.347%
2024-10-08	49.6500	49.6500	49.6500	49.6500	+2.055%	1	1,058	-98.308%
2024-10-04	48.5500	48.6500	48.5500	48.6500	+1.885%	6	1,059	-98.273%
2024-10-01	47.7500	47.7500	47.7500	47.7500	+0.738%	22	1,060	-98.241%
2024-09-30	47.4000	47.4000	47.4000	47.4000	-0.940%	1	1,038	-98.228%
2024-09-27	48.0200	48.4200	47.8500	47.8500	-2.307%	38	1,039	-98.245%
2024-09-26	48.1500	48.9800	48.1500	48.9800	+0.575%	29	1,037	-98.285%
2024-09-25	48.8500	48.9700	48.7000	48.7000	-0.409%	25	1,036	-98.275%
2024-09-24	49.5500	49.5500	48.7000	48.9000	-2.298%	27	1,011	-98.282%
2024-09-23	51.3000	51.3000	50.0500	50.0500	-5.118%	67	1,011	-98.322%
2024-09-20	52.0000	52.7900	52.0000	52.7500	+1.638%	50	966	-98.408%
2024-09-19	53.7000	53.7000	51.7000	51.9000	-4.945%	85	947	-98.382%
2024-09-18	56.4300	56.4300	54.6000	54.6000	-4.462%	14	936	-98.462%
2024-09-16	57.1300	57.3500	56.9000	57.1500	-0.747%	44	923	-98.530%
2024-09-13	57.5800	57.5800	57.5800	57.5800	+0.717%	12	922	-98.541%
2024-09-12	57.7500	57.7500	57.0000	57.1700	-1.414%	7	922	-98.531%
2024-09-11	59.1500	60.6100	57.9900	57.9900	-3.623%	11	916	-98.551%
2024-09-10	59.1500	60.2200	59.0200	60.1700	-0.298%	7	910	-98.604%
2024-09-09	60.4000	60.6000	60.2500	60.3500	-2.740%	35	908	-98.608%
2024-09-06	57.4500	62.0500	57.4500	62.0500	+10.115%	202	909	-98.646%
2024-09-05	56.0100	56.3500	55.4500	56.3500	-1.452%	9	823	-98.509%
2024-09-04	58.6000	58.6000	57.1800	57.1800	-5.017%	6	823	-98.531%
2024-09-03	58.5500	60.2000	58.4600	60.2000	+1.896%	28	821	-98.605%
2024-08-30	60.6800	60.6800	59.0800	59.0800	-1.121%	8	806	-98.578%
2024-08-29	59.5000	59.8400	59.5000	59.7500	-3.908%	3	806	-98.594%
2024-08-28	62.3300	62.3300	62.1800	62.1800	+3.547%	12	806	-98.649%
2024-08-26	58.7000	60.6300	58.7000	60.0500	+1.780%	83	800	-98.601%
2024-08-23	59.2800	59.2800	58.9000	59.0000	-2.156%	54	773	-98.576%
2024-08-22	59.3000	60.3000	59.3000	60.3000	+3.751%	4	764	-98.607%
2024-08-21	58.1200	58.1200	58.1200	58.1200	-0.086%	2	764	-98.555%
2024-08-20	57.0000	58.2000	57.0000	58.1700	+0.588%	4	764	-98.556%
2024-08-19	59.5800	59.5800	57.8300	57.8300	-2.937%	31	764	-98.547%
2024-08-16	60.1000	60.1000	59.2000	59.5800	-0.301%	20	762	-98.590%
2024-08-15	60.7500	60.7500	59.3000	59.7600	-5.443%	60	763	-98.594%
2024-08-14	63.2000	63.2000	63.2000	63.2000	+2.464%	2	741	-98.671%
2024-08-13	62.2000	62.2000	61.6800	61.6800	-4.000%	6	739	-98.638%
2024-08-12	64.2500	64.2500	64.2500	64.2500	-4.247%	1	734	-98.693%
2024-08-08	67.1000	67.1000	67.1000	67.1000	+2.757%	2	733	-98.748%
2024-08-06	66.0300	66.0300	65.3000	65.3000	-7.046%	3	734	-98.714%
2024-08-05	77.6900	77.6900	70.0000	70.2500	+9.577%	6	731	-98.804%