Dark

TSLA20261218P220
TSLA Dec 18 2026 220.00 Put (TSLA261218P00220000)
option OPRA

EOD

Sep 21, 2026

0.9100-13.333%(-0.1400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.9900	1.0000	0.9000	0.9100	-13.333%	6	3,960	0.000%
2026-09-18	1.0500	1.0500	1.0500	1.0500	-7.080%	2	3,964	-13.333%
2026-09-17	1.1500	1.1500	1.0700	1.1300	-15.038%	4	3,963	-19.469%
2026-09-15	1.1600	1.3300	1.1600	1.3300	+12.712%	187	3,963	-31.579%
2026-09-14	1.2500	1.2600	1.1800	1.1800	0.000%	29	4,053	-22.881%
2026-09-11	1.2100	1.2100	1.1700	1.1800	-5.600%	4	4,076	-22.881%
2026-09-10	1.2600	1.2700	1.1900	1.2500	+11.607%	59	4,077	-27.200%
2026-09-08	1.2000	1.2100	1.1100	1.1200	-12.500%	58	4,102	-18.750%
2026-09-04	1.2500	1.2800	1.2200	1.2800	+9.402%	117	4,134	-28.906%
2026-09-03	1.2600	1.2600	1.1600	1.1700	-17.606%	307	4,301	-22.222%
2026-09-02	1.3500	1.4500	1.3500	1.4200	+5.970%	22	4,303	-35.915%
2026-09-01	1.3300	1.3500	1.2800	1.3400	+5.512%	108	4,302	-32.090%
2026-08-31	1.4400	1.4400	1.2700	1.2700	-19.620%	10	4,302	-28.346%
2026-08-28	1.5200	1.5800	1.4700	1.5800	+4.636%	72	4,306	-42.405%
2026-08-27	1.5100	1.5100	1.5100	1.5100	-13.218%	2	4,306	-39.735%
2026-08-26	1.7700	1.8400	1.7400	1.7400	+4.192%	96	4,308	-47.701%
2026-08-25	1.8200	1.8500	1.6200	1.6700	-7.735%	574	4,301	-45.509%
2026-08-24	1.7300	1.9000	1.6600	1.8100	+6.471%	115	4,310	-49.724%
2026-08-21	1.9100	1.9100	1.6700	1.7000	-23.077%	452	4,405	-46.471%
2026-08-20	2.0500	2.2100	2.0500	2.2100	+13.333%	105	4,193	-58.824%
2026-08-19	2.1500	2.1500	1.9000	1.9500	-13.717%	20	4,290	-53.333%
2026-08-18	2.1800	2.2700	2.1500	2.2600	+2.727%	24	4,300	-59.735%
2026-08-17	2.0900	2.2000	2.0000	2.2000	+3.774%	40	4,299	-58.636%
2026-08-14	2.0500	2.1200	2.0500	2.1200	-1.395%	12	4,291	-57.075%
2026-08-13	2.3000	2.3000	2.1200	2.1500	-14.683%	121	4,282	-57.674%
2026-08-12	2.6000	2.6900	2.5200	2.5200	-3.077%	183	4,211	-63.889%
2026-08-11	2.5500	2.6000	2.5100	2.6000	-9.722%	71	4,224	-65.000%
2026-08-10	3.2000	3.2000	2.8400	2.8800	-10.000%	168	4,229	-68.403%
2026-08-07	3.6000	3.6000	3.0600	3.2000	-20.200%	127	4,217	-71.563%
2026-08-06	3.9500	4.0100	3.9500	4.0100	+1.519%	16	4,200	-77.307%
2026-08-05	4.0300	4.0300	3.9000	3.9500	+0.765%	24	4,191	-76.962%
2026-08-04	4.1600	4.4000	3.9200	3.9200	-8.837%	12	4,173	-76.786%
2026-08-03	4.7100	4.7100	4.3000	4.3000	-18.561%	812	4,174	-78.837%
2026-07-31	5.2000	5.9000	5.2000	5.2800	-6.714%	263	3,414	-82.765%
2026-07-30	6.1300	6.1300	5.6600	5.6600	-21.170%	41	3,250	-83.922%
2026-07-29	5.8500	7.1800	5.8500	7.1800	+17.129%	58	3,236	-87.326%
2026-07-28	6.7200	6.7500	5.7400	6.1300	-0.325%	71	3,247	-85.155%
2026-07-27	6.2500	6.5900	6.1300	6.1500	+2.500%	3,027	3,194	-85.203%
2026-07-24	5.2500	6.6500	5.2500	6.0000	+14.286%	81	3,297	-84.833%
2026-07-23	3.9000	5.4500	3.9000	5.2500	+117.842%	209	3,279	-82.667%
2026-07-22	2.5700	2.5700	2.4100	2.4100	-8.712%	37	3,187	-62.241%
2026-07-21	2.6700	2.6700	2.5400	2.6400	-8.966%	31	3,200	-65.530%
2026-07-20	2.8600	2.9000	2.7400	2.9000	+6.618%	8	3,197	-68.621%
2026-07-17	2.7200	2.7200	2.7200	2.7200	+7.937%	10	3,195	-66.544%
2026-07-16	2.5300	2.5400	2.5200	2.5200	-3.077%	9	3,205	-63.889%
2026-07-15	2.6000	2.6000	2.6000	2.6000	-1.141%	1	3,199	-65.000%
2026-07-14	2.6400	2.6700	2.6300	2.6300	-4.364%	7	3,200	-65.399%
2026-07-13	2.7500	2.7500	2.7500	2.7500	+9.562%	1	3,195	-66.909%
2026-07-10	2.5100	2.5100	2.5100	2.5100	-7.037%	2	3,194	-63.745%
2026-07-09	2.7200	2.7200	2.7000	2.7000	-10.000%	16	3,194	-66.296%
2026-07-08	3.0600	3.0600	3.0000	3.0000	+4.895%	6	3,210	-69.667%
2026-07-07	2.6500	2.9000	2.6500	2.8600	+8.333%	274	3,211	-68.182%
2026-07-06	3.1000	3.1000	2.6400	2.6400	-18.266%	10	3,188	-65.530%
2026-07-02	2.7300	3.3500	2.7300	3.2300	+24.231%	56	3,183	-71.827%
2026-07-01	2.6000	2.6000	2.6000	2.6000	-13.043%	2	3,183	-65.000%
2026-06-30	2.9900	2.9900	2.9900	2.9900	-5.079%	2	3,183	-69.565%
2026-06-29	3.5000	3.5000	3.1500	3.1500	-22.222%	80	3,185	-71.111%
2026-06-25	4.2000	4.2000	4.0500	4.0500	-3.571%	4	3,187	-77.531%
2026-06-24	4.1500	4.2000	4.1500	4.2000	+7.692%	2	3,189	-78.333%
2026-06-23	3.6500	3.9000	3.6500	3.9000	+19.632%	24	3,189	-76.667%
2026-06-22	3.3300	3.3300	3.0700	3.2600	-7.386%	15	3,198	-72.086%
2026-06-18	3.9000	3.9000	3.5200	3.5200	+3.835%	2	3,213	-74.148%
2026-06-17	3.5500	3.5500	3.3400	3.3900	+0.593%	38	3,213	-73.156%
2026-06-16	3.5000	3.5000	3.3400	3.3700	-7.671%	42	3,213	-72.997%
2026-06-15	3.7000	3.7000	3.6500	3.6500	-19.956%	4	3,235	-75.068%
2026-06-12	4.8700	5.1000	4.5400	4.5600	-5.979%	281	3,235	-80.044%
2026-06-11	5.3500	5.4000	4.8500	4.8500	-12.138%	9	3,235	-81.237%
2026-06-10	5.3300	5.5200	5.3000	5.5200	+6.154%	31	3,236	-83.514%
2026-06-09	4.3000	5.2000	4.2900	5.2000	+18.182%	86	3,236	-82.500%
2026-06-08	4.5400	4.5800	4.3800	4.4000	-16.981%	40	3,228	-79.318%
2026-06-05	4.4000	5.3000	4.3500	5.3000	+35.897%	22	3,226	-82.830%
2026-06-04	3.8400	3.9400	3.8100	3.9000	+0.775%	97	3,211	-76.667%
2026-06-03	3.7800	3.8700	3.7000	3.8700	-2.519%	3	3,204	-76.486%
2026-06-02	3.9700	3.9700	3.9700	3.9700	+3.927%	2	3,204	-77.078%
2026-06-01	3.8200	3.8200	3.8200	3.8200	-0.521%	5	3,204	-76.178%
2026-05-28	4.0400	4.0400	3.8400	3.8400	-4.950%	14	3,204	-76.302%
2026-05-27	4.1000	4.1000	3.9200	4.0400	+1.000%	1,146	3,205	-77.475%
2026-05-26	4.1000	4.1000	4.0000	4.0000	-3.846%	8	3,191	-77.250%
2026-05-22	4.3000	4.3000	4.0500	4.1600	-6.517%	10	3,197	-78.125%
2026-05-21	4.5000	4.5000	4.3600	4.4500	-6.316%	17	3,201	-79.551%
2026-05-20	4.7500	4.7500	4.7500	4.7500	-5.000%	1	3,201	-80.842%
2026-05-19	5.2000	5.2000	5.0000	5.0000	+9.890%	39	3,203	-81.800%
2026-05-18	4.3800	4.5500	4.3800	4.5500	+9.375%	2,403	3,203	-80.000%
2026-05-15	4.1000	4.1600	4.1000	4.1600	+9.474%	13	3,203	-78.125%
2026-05-14	3.8700	3.8700	3.8000	3.8000	-8.873%	8	4,609	-76.053%
2026-05-13	4.1700	4.1700	4.1700	4.1700	-3.023%	3	4,613	-78.177%
2026-05-12	4.1000	4.3200	4.1000	4.3000	+7.500%	39	4,613	-78.837%
2026-05-11	4.0700	4.0700	4.0000	4.0000	-6.323%	2	4,613	-77.250%
2026-05-07	4.3000	4.3000	4.2700	4.2700	-6.972%	2	4,629	-78.689%
2026-05-06	4.5900	4.5900	4.5900	4.5900	-5.361%	1	4,630	-80.174%
2026-05-05	4.7000	4.8500	4.7000	4.8500	0.000%	4	4,630	-81.237%
2026-05-04	4.8500	4.8500	4.8500	4.8500	+1.042%	3	4,631	-81.237%
2026-05-01	5.0200	5.0200	4.7900	4.8000	-6.796%	26	4,650	-81.042%
2026-04-30	5.2000	5.2500	5.1500	5.1500	-4.630%	8	4,650	-82.330%
2026-04-29	5.4000	5.6000	5.3500	5.4000	-0.369%	23	4,657	-83.148%
2026-04-28	5.4100	5.7000	5.4000	5.4200	-1.455%	12	4,658	-83.210%
2026-04-27	6.0500	6.0500	5.5000	5.5000	-2.135%	2	4,655	-83.455%
2026-04-24	5.6200	5.6200	5.6200	5.6200	-3.932%	1	4,655	-83.808%
2026-04-23	5.7000	5.8500	5.6000	5.8500	+4.651%	9	4,656	-84.444%
2026-04-22	5.5000	5.5900	5.5000	5.5900	-2.783%	8	4,650	-83.721%
2026-04-21	5.5500	5.7500	5.5500	5.7500	-2.542%	8	4,656	-84.174%
2026-04-20	5.3500	5.9000	5.3500	5.9000	+8.059%	2	4,656	-84.576%
2026-04-17	5.9200	5.9800	5.3900	5.4600	-11.793%	19	4,655	-83.333%
2026-04-16	6.2000	6.4000	6.1900	6.1900	-0.161%	44	4,668	-85.299%
2026-04-15	6.9000	6.9000	6.1200	6.2000	-12.676%	5	4,702	-85.323%
2026-04-14	7.5500	7.5500	7.0900	7.1000	-10.692%	22	4,702	-87.183%
2026-04-13	8.6000	8.6000	7.8800	7.9500	-10.674%	71	4,695	-88.553%
2026-04-10	8.9100	9.1500	8.8800	8.9000	-4.506%	7	4,761	-89.775%
2026-04-09	9.9900	10.2500	9.2700	9.3200	-11.575%	9	4,759	-90.236%
2026-04-08	9.2300	10.5400	9.2300	10.5400	-5.045%	4	4,757	-91.366%
2026-04-07	10.5500	11.4100	10.5000	11.1000	+11.000%	20	4,754	-91.802%
2026-04-06	9.2500	10.6200	9.2500	10.0000	+1.523%	85	4,751	-90.900%
2026-04-02	9.2500	10.0500	8.9300	9.8500	+22.665%	20	4,708	-90.761%
2026-04-01	8.1500	8.1800	7.8000	8.0300	-7.168%	10	4,708	-88.667%
2026-03-31	9.4500	9.4500	8.6400	8.6500	-16.182%	46	4,708	-89.480%
2026-03-30	9.6500	10.3200	9.5000	10.3200	+0.194%	48	4,749	-91.182%
2026-03-27	9.9200	10.3000	9.4500	10.3000	+11.351%	30	4,703	-91.165%
2026-03-26	8.1500	9.2500	8.1500	9.2500	+25.509%	9	4,681	-90.162%
2026-03-25	7.4200	7.4200	7.3700	7.3700	-6.115%	2	4,674	-87.653%
2026-03-24	7.9800	7.9800	7.8500	7.8500	-3.086%	302	4,672	-88.408%
2026-03-23	8.1000	8.2000	7.8000	8.1000	-12.148%	55	4,413	-88.765%
2026-03-20	8.8800	9.4000	8.6000	9.2200	+16.709%	117	4,393	-90.130%
2026-03-19	8.2400	8.2500	7.9000	7.9000	+11.268%	12	4,494	-88.481%
2026-03-18	7.0000	7.1000	7.0000	7.1000	-7.190%	101	4,491	-87.183%
2026-03-16	7.9600	7.9600	7.6500	7.6500	-11.047%	205	4,433	-88.105%
2026-03-13	8.2200	8.6000	8.2200	8.6000	+1.176%	4	4,232	-89.419%
2026-03-12	8.0100	8.5000	8.0100	8.5000	+10.390%	215	4,228	-89.294%
2026-03-11	7.4500	7.7000	7.4500	7.7000	0.000%	7	4,125	-88.182%
2026-03-10	7.9200	7.9200	7.7000	7.7000	-10.880%	1,326	4,132	-88.182%
2026-03-09	9.1500	9.6800	8.6200	8.6400	+8.000%	214	2,808	-89.468%
2026-03-06	8.3800	8.3800	8.0000	8.0000	-0.621%	3	2,941	-88.625%
2026-03-05	7.4500	8.0500	7.4500	8.0500	+8.784%	613	2,938	-88.696%
2026-03-04	7.5900	7.5900	7.2300	7.4000	-9.202%	113	2,513	-87.703%
2026-03-03	8.7500	9.3000	8.1500	8.1500	+3.034%	134	2,619	-88.834%
2026-03-02	8.0200	8.0200	7.6600	7.9100	+1.151%	17	2,519	-88.496%
2026-02-27	7.7500	7.8200	7.7500	7.8200	+2.222%	7	2,525	-88.363%
2026-02-26	7.4500	7.7000	7.4500	7.6500	+3.378%	38	2,524	-88.105%
2026-02-25	7.3500	7.4000	7.3500	7.4000	-3.771%	15	2,511	-87.703%
2026-02-24	7.7600	7.7600	7.6900	7.6900	-8.014%	2	2,511	-88.166%
2026-02-23	8.2500	8.3700	8.2500	8.3600	+11.765%	131	2,512	-89.115%
2026-02-20	7.6500	7.6500	7.3600	7.4800	-5.196%	36	2,383	-87.834%
2026-02-19	7.9800	7.9800	7.8900	7.8900	-3.780%	4	2,398	-88.466%
2026-02-18	8.3100	8.3100	7.7100	8.2000	-8.277%	31	2,396	-88.902%
2026-02-17	8.9400	8.9400	8.9400	8.9400	+9.693%	5	2,394	-89.821%
2026-02-13	8.2100	8.2100	8.1500	8.1500	-2.395%	8	2,394	-88.834%
2026-02-12	7.3700	8.3500	7.3700	8.3500	+10.596%	23	2,394	-89.102%
2026-02-11	7.4500	7.5500	7.4500	7.5500	-2.706%	4	2,404	-87.947%
2026-02-10	8.1000	8.1000	7.6700	7.7600	-1.772%	19	2,403	-88.273%
2026-02-09	7.8100	7.9000	7.8100	7.9000	-7.925%	11	2,391	-88.481%
2026-02-06	8.6500	8.6500	8.5800	8.5800	-12.449%	4	2,390	-89.394%
2026-02-05	9.6500	10.8500	9.4500	9.8000	+8.889%	26	2,392	-90.714%
2026-02-04	9.5000	9.5000	9.0000	9.0000	+10.429%	2	2,379	-89.889%
2026-02-03	7.9500	8.5100	7.9500	8.1500	+1.875%	10	2,378	-88.834%
2026-02-02	8.3000	8.3000	7.8700	8.0000	+1.911%	113	2,375	-88.625%
2026-01-30	7.7000	7.9200	7.7000	7.8500	-1.875%	6	2,398	-88.408%
2026-01-29	7.7000	8.5500	7.7000	8.0000	+4.302%	8	2,402	-88.625%
2026-01-28	7.8000	7.8700	7.6700	7.6700	-1.032%	21	2,401	-88.136%
2026-01-27	7.7900	7.7900	7.7300	7.7500	-3.727%	6	2,409	-88.258%
2026-01-26	7.9000	8.0500	7.9000	8.0500	+3.205%	3	2,408	-88.696%
2026-01-23	7.6500	7.8000	7.6500	7.8000	+3.862%	9	2,409	-88.333%
2026-01-22	7.6800	7.7500	7.5100	7.5100	-2.468%	123	2,417	-87.883%
2026-01-21	8.4000	8.4500	7.6000	7.7000	-8.333%	19	2,345	-88.182%
2026-01-20	8.0500	8.4000	8.0500	8.4000	+9.804%	13	2,351	-89.167%
2026-01-16	8.0700	8.0700	7.6500	7.6500	-8.929%	41	2,347	-88.105%
2026-01-15	8.3000	8.4000	8.3000	8.4000	-3.448%	32	2,347	-89.167%
2026-01-14	8.7000	8.7000	8.7000	8.7000	+3.571%	1	2,347	-89.540%
2026-01-13	8.2800	8.4000	8.2800	8.4000	+0.840%	17	2,347	-89.167%
2026-01-12	8.6000	8.6000	8.3300	8.3300	-5.341%	4	2,340	-89.076%
2026-01-09	9.3000	9.3000	8.7000	8.8000	-9.465%	4	2,340	-89.659%
2026-01-08	9.7200	9.7200	9.7200	9.7200	-1.818%	1	2,341	-90.638%
2026-01-07	10.3500	10.3500	9.6300	9.9000	-4.808%	11	2,342	-90.808%
2026-01-06	10.0500	10.5000	9.9500	10.4000	+9.474%	8	2,345	-91.250%
2026-01-05	9.5000	9.5000	9.5000	9.5000	-5.473%	2	2,342	-90.421%
2026-01-02	9.6500	10.2500	9.6500	10.0500	+1.515%	7	2,342	-90.945%
2025-12-31	9.9500	9.9500	9.7500	9.9000	+0.508%	32	2,323	-90.808%
2025-12-30	9.8500	9.8500	9.8500	9.8500	+3.466%	16	2,323	-90.761%
2025-12-29	9.4000	9.5200	9.4000	9.5200	+4.272%	10	2,334	-90.441%
2025-12-26	8.8400	9.1500	8.8400	9.1300	+1.897%	6	2,330	-90.033%
2025-12-24	8.9600	8.9600	8.9600	8.9600	-1.538%	2	2,329	-89.844%
2025-12-23	9.1000	9.1000	9.1000	9.1000	-2.778%	10	2,329	-90.000%
2025-12-22	9.8000	9.8000	9.2200	9.3600	-5.455%	34	2,329	-90.278%
2025-12-19	9.9800	10.0500	9.9000	9.9000	+2.484%	3	2,330	-90.808%
2025-12-18	10.0500	10.0500	9.6600	9.6600	-7.471%	16	2,330	-90.580%
2025-12-17	9.9000	10.4500	9.9000	10.4400	+3.881%	17	2,340	-91.284%
2025-12-16	10.3300	10.4000	10.0500	10.0500	-0.985%	7	2,339	-90.945%
2025-12-15	10.4500	10.4500	10.0400	10.1500	-7.643%	22	2,342	-91.034%
2025-12-12	10.9900	10.9900	10.9900	10.9900	-0.091%	1	2,342	-91.720%
2025-12-10	11.0000	11.0000	11.0000	11.0000	0.000%	2	2,341	-91.727%
2025-12-09	11.0000	11.0000	11.0000	11.0000	-3.930%	1	2,342	-91.727%
2025-12-08	11.4000	11.7000	11.4000	11.4500	+2.691%	33	2,343	-92.052%
2025-12-05	11.1300	11.1500	11.0800	11.1500	-1.762%	5	2,310	-91.839%
2025-12-04	11.7000	11.7000	11.3500	11.3500	-2.155%	3	2,312	-91.982%
2025-12-03	11.7000	11.7000	11.4500	11.6000	-3.494%	81	2,311	-92.155%
2025-12-02	12.0200	12.0200	12.0200	12.0200	-2.672%	3	2,387	-92.429%
2025-12-01	12.6000	12.6000	12.3200	12.3500	-1.200%	46	2,387	-92.632%
2025-11-28	12.5500	12.5500	12.5000	12.5000	-10.072%	3	2,343	-92.720%
2025-11-25	13.7500	13.9000	13.7500	13.9000	-2.182%	3	2,343	-93.453%
2025-11-24	14.7300	14.7300	14.2100	14.2100	-12.554%	6	2,344	-93.596%
2025-11-21	17.1000	17.6500	16.2500	16.2500	+0.309%	48	2,345	-94.400%
2025-11-20	13.6000	16.2000	13.6000	16.2000	+5.537%	3	2,366	-94.383%
2025-11-19	14.3500	15.3500	14.3500	15.3500	+0.327%	17	2,366	-94.072%
2025-11-18	15.0500	16.3000	15.0500	15.3000	+7.822%	3	2,350	-94.052%
2025-11-17	14.1900	14.1900	14.1900	14.1900	-15.284%	1	2,351	-93.587%
2025-11-14	16.7500	16.7500	16.7500	16.7500	+5.678%	10	2,350	-94.567%
2025-11-13	15.4000	15.8500	15.4000	15.8500	+16.117%	431	2,371	-94.259%
2025-11-10	13.6500	13.6500	13.6500	13.6500	-8.939%	1	2,488	-93.333%
2025-11-07	15.6500	15.7300	14.9900	14.9900	-3.290%	16	2,489	-93.929%
2025-11-06	13.9000	15.5000	13.9000	15.5000	+11.913%	102	2,482	-94.129%
2025-11-05	13.8500	13.8500	13.8500	13.8500	-1.353%	8	2,531	-93.430%
2025-11-04	13.5500	14.0400	13.5500	14.0400	+7.339%	5	2,539	-93.519%
2025-11-03	13.1200	13.1200	13.0800	13.0800	-3.469%	8	2,539	-93.043%
2025-10-30	12.6300	13.5500	12.6300	13.5500	+6.861%	2	2,539	-93.284%
2025-10-28	12.3500	12.6800	12.3500	12.6800	+2.341%	2	2,538	-92.823%
2025-10-27	12.1500	12.3900	12.1500	12.3900	-2.594%	4	2,540	-92.655%
2025-10-23	13.1500	13.1500	12.7200	12.7200	-9.143%	11	2,540	-92.846%
2025-10-22	13.7500	14.0000	13.7500	14.0000	+5.740%	6	2,544	-93.500%
2025-10-21	13.4000	13.4300	13.2400	13.2400	-2.647%	14	2,547	-93.127%
2025-10-20	13.9000	13.9000	13.6000	13.6000	-4.962%	2	2,546	-93.309%
2025-10-17	14.3100	14.3100	14.3100	14.3100	-3.831%	5	2,545	-93.641%
2025-10-16	14.8800	14.8800	14.8800	14.8800	+3.333%	5	2,548	-93.884%
2025-10-15	14.4000	14.4000	14.4000	14.4000	-3.096%	1	2,543	-93.681%
2025-10-13	14.8600	14.8600	14.8600	14.8600	-4.744%	1	2,543	-93.876%
2025-10-10	14.9000	15.7100	14.9000	15.6000	+11.828%	21	2,544	-94.167%
2025-10-08	13.9500	13.9500	13.9500	13.9500	+3.333%	2	2,558	-93.477%
2025-10-07	13.5000	13.5000	13.5000	13.5000	-0.735%	1	2,557	-93.259%
2025-10-06	14.0000	14.0000	13.6000	13.6000	-2.299%	7	2,557	-93.309%
2025-10-02	12.6100	13.9200	12.6100	13.9200	+7.077%	20	2,561	-93.463%
2025-10-01	13.2000	13.2000	13.0000	13.0000	-6.407%	4	2,572	-93.000%
2025-09-29	13.7000	13.8900	13.7000	13.8900	-6.779%	6	2,571	-93.449%
2025-09-25	14.2000	14.9000	14.2000	14.9000	+8.364%	13	2,572	-93.893%
2025-09-24	13.7500	13.7500	13.7500	13.7500	-4.514%	1	2,573	-93.382%
2025-09-23	13.9600	14.4500	13.8000	14.4000	+7.543%	13	2,572	-93.681%
2025-09-22	13.6500	13.6500	13.3900	13.3900	-5.704%	3	2,573	-93.204%
2025-09-19	14.1700	14.2000	14.1700	14.2000	-0.630%	4	2,573	-93.592%
2025-09-18	14.2000	14.2900	14.2000	14.2900	-0.764%	4	2,572	-93.632%
2025-09-17	14.9000	14.9000	14.4000	14.4000	-0.690%	4	2,574	-93.681%
2025-09-16	14.8400	14.8400	14.4200	14.5000	-6.752%	13	2,575	-93.724%
2025-09-15	14.9500	15.5500	14.7500	15.5500	-5.009%	109	2,576	-94.148%
2025-09-12	16.2500	16.3700	16.2000	16.3700	-8.802%	14	2,606	-94.441%
2025-09-11	18.4500	18.4500	17.9000	17.9500	-6.510%	11	2,612	-94.930%
2025-09-10	19.1500	19.2000	18.8500	19.2000	-2.191%	9	2,618	-95.260%
2025-09-09	19.6300	19.6300	19.6300	19.6300	-2.822%	2	2,623	-95.364%
2025-09-08	19.3600	20.5500	19.3600	20.2000	+1.000%	48	2,625	-95.495%
2025-09-05	19.9000	20.0000	19.9000	20.0000	-3.754%	2	2,627	-95.450%
2025-09-04	21.6600	21.6600	20.7800	20.7800	+0.630%	2	2,627	-95.621%
2025-09-03	21.8500	21.8500	20.6500	20.6500	-9.509%	14	2,626	-95.593%
2025-09-02	22.8200	22.8200	22.8200	22.8200	+3.774%	1	2,616	-96.012%
2025-08-29	20.6500	22.0300	20.6500	21.9900	+7.112%	7	2,616	-95.862%
2025-08-28	20.8400	20.8400	20.5300	20.5300	-0.291%	2	2,616	-95.567%
2025-08-27	20.7500	20.7500	20.5900	20.5900	-2.740%	2	2,617	-95.580%
2025-08-26	21.1700	21.1700	21.1700	21.1700	+0.095%	1	2,616	-95.701%
2025-08-25	21.3000	21.3000	21.0400	21.1500	-3.732%	33	2,616	-95.697%
2025-08-22	23.7900	23.7900	21.9000	21.9700	-8.649%	31	2,639	-95.858%
2025-08-21	24.0500	24.0500	24.0500	24.0500	-0.414%	2	2,639	-96.216%
2025-08-20	24.1500	24.1500	24.1500	24.1500	+6.154%	1	2,638	-96.232%
2025-08-18	22.7000	22.7500	22.7000	22.7500	+0.664%	5	2,638	-96.000%
2025-08-15	22.3500	22.6000	22.3500	22.6000	-2.165%	7	2,635	-95.973%
2025-08-14	23.2500	23.3000	23.1000	23.1000	+5.000%	16	2,635	-96.061%
2025-08-13	21.5000	22.0000	21.5000	22.0000	-2.784%	3	2,624	-95.864%
2025-08-11	22.6000	22.6300	22.3500	22.6300	-5.904%	5	2,624	-95.979%
2025-08-08	23.1500	24.1000	23.1000	24.0500	-0.620%	286	2,623	-96.216%
2025-08-07	24.2000	24.2000	24.2000	24.2000	-0.206%	1	2,878	-96.240%
2025-08-06	25.1600	25.1600	24.2500	24.2500	-6.838%	6	2,878	-96.247%
2025-08-05	26.7000	26.7000	25.8900	26.0300	-5.483%	10	2,881	-96.504%
2025-08-01	27.8000	27.8000	27.5400	27.5400	+5.923%	10	2,876	-96.696%
2025-07-31	24.5000	26.0000	24.5000	26.0000	+5.263%	2	2,871	-96.500%
2025-07-30	24.0800	24.7000	24.0700	24.7000	+0.816%	13	2,871	-96.316%
2025-07-29	24.2500	24.5000	24.1500	24.5000	+3.814%	12	2,874	-96.286%
2025-07-28	24.2000	24.2000	23.3000	23.6000	-6.349%	29	2,872	-96.144%
2025-07-25	25.6400	25.6400	25.2000	25.2000	-4.906%	2	2,880	-96.389%
2025-07-24	27.8500	27.8500	26.0800	26.5000	+9.414%	9	2,880	-96.566%
2025-07-23	24.1900	24.3000	24.1900	24.2200	-0.697%	5	2,877	-96.243%
2025-07-22	24.4800	24.4800	24.3900	24.3900	-3.863%	2	2,878	-96.269%
2025-07-21	25.2000	25.3700	25.2000	25.3700	-0.118%	10	2,877	-96.413%
2025-07-18	25.3800	25.5000	25.3600	25.4000	-4.869%	11	2,887	-96.417%
2025-07-17	26.4000	26.7000	26.2500	26.7000	+0.376%	9	2,890	-96.592%
2025-07-16	26.7000	26.8000	26.6000	26.6000	-3.728%	12	2,887	-96.579%
2025-07-15	27.6300	27.6300	27.6300	27.6300	+1.209%	1	2,892	-96.706%
2025-07-14	27.3000	27.3000	27.3000	27.3000	-1.266%	28	2,892	-96.667%
2025-07-11	27.6500	27.6500	27.6500	27.6500	+0.545%	2	2,920	-96.709%
2025-07-10	27.5000	27.5000	27.5000	27.5000	-9.688%	2	2,920	-96.691%
2025-07-09	30.4500	30.4500	30.4500	30.4500	-0.814%	2	2,922	-97.011%
2025-07-08	31.0000	31.2000	29.8000	30.7000	-6.913%	23	2,922	-97.036%
2025-07-07	33.3000	33.3000	32.8800	32.9800	+10.671%	5	2,913	-97.241%
2025-07-02	30.8200	31.5400	29.8000	29.8000	-7.482%	78	2,916	-96.946%
2025-07-01	34.7500	34.9000	31.9000	32.2100	+8.342%	31	2,956	-97.175%
2025-06-30	29.8400	29.8400	29.6000	29.7300	-2.843%	18	2,971	-96.939%
2025-06-27	30.5700	30.7000	29.7000	30.6000	+0.990%	21	2,977	-97.026%
2025-06-26	30.5300	31.0100	30.3000	30.3000	-1.142%	14	2,961	-96.997%
2025-06-25	30.7000	31.9500	30.6500	30.6500	+5.690%	67	2,962	-97.031%
2025-06-24	28.8200	29.3000	28.8200	29.0000	+1.754%	16	2,971	-96.862%
2025-06-23	30.2000	30.2000	28.5000	28.5000	-13.767%	32	2,968	-96.807%
2025-06-20	32.2500	33.3400	32.2500	33.0500	+0.609%	16	2,982	-97.247%
2025-06-18	32.3000	32.9000	32.3000	32.8500	-4.506%	24	3,000	-97.230%
2025-06-17	34.4000	34.4000	34.4000	34.4000	+5.360%	1	3,000	-97.355%
2025-06-16	32.9000	32.9000	32.6500	32.6500	-3.345%	28	3,000	-97.213%
2025-06-13	34.1500	34.1500	33.6500	33.7800	-1.802%	408	3,017	-97.306%
2025-06-12	34.4000	34.4000	34.4000	34.4000	+0.644%	1	2,992	-97.355%
2025-06-11	33.5300	34.1800	33.5300	34.1800	-3.200%	22	2,992	-97.338%
2025-06-10	35.2300	35.3100	35.2300	35.3100	-4.568%	11	3,012	-97.423%
2025-06-09	38.7300	38.8400	36.9600	37.0000	-7.500%	73	3,013	-97.541%
2025-06-06	39.2900	40.0000	38.4000	40.0000	-6.103%	14	2,996	-97.725%
2025-06-05	34.8000	43.3000	34.2500	42.6000	+35.669%	82	3,000	-97.864%
2025-06-04	31.6600	31.6600	31.4000	31.4000	+5.087%	2	2,953	-97.102%
2025-06-03	29.6500	30.0000	28.9500	29.8800	-4.780%	48	2,951	-96.954%
2025-06-02	31.3800	31.3800	31.3800	31.3800	+5.479%	1	2,966	-97.100%
2025-05-30	29.3500	29.7500	29.1800	29.7500	+2.586%	12	2,967	-96.941%
2025-05-29	29.1900	29.1900	29.0000	29.0000	-3.172%	2	2,965	-96.862%
2025-05-28	30.0000	30.2000	29.9500	29.9500	+0.876%	4	2,965	-96.962%
2025-05-27	29.9000	29.9000	29.6900	29.6900	-8.364%	5	2,964	-96.935%
2025-05-23	32.4000	32.4000	32.4000	32.4000	+3.185%	82	3,003	-97.191%
2025-05-22	32.7000	32.7000	31.4000	31.4000	-2.181%	4	3,003	-97.102%
2025-05-21	31.1400	32.1000	30.9300	32.1000	-0.465%	10	3,002	-97.165%
2025-05-19	32.2500	32.2500	32.2500	32.2500	+3.865%	5	3,005	-97.178%
2025-05-16	31.1300	31.5500	31.0500	31.0500	-3.120%	30	3,005	-97.069%
2025-05-15	32.4000	32.4000	32.0500	32.0500	+2.233%	12	3,016	-97.161%
2025-05-14	31.9500	32.5400	31.3500	31.3500	-3.627%	10	3,016	-97.097%
2025-05-13	35.1800	35.1800	32.2500	32.5300	-8.366%	55	3,022	-97.203%
2025-05-12	36.2500	36.5500	35.5000	35.5000	-9.137%	7	3,035	-97.437%
2025-05-09	38.8000	39.4000	38.8000	39.0700	-4.754%	12	3,042	-97.671%
2025-05-08	41.0000	41.2400	40.7500	41.0200	-1.936%	13	3,037	-97.782%
2025-05-02	41.8300	41.8300	41.8300	41.8300	-3.684%	20	3,036	-97.825%
2025-05-01	43.4300	43.4300	43.4300	43.4300	-2.841%	1	3,026	-97.905%
2025-04-30	45.3000	46.6500	44.7000	44.7000	+3.472%	33	3,026	-97.964%
2025-04-28	43.2000	43.2000	43.2000	43.2000	-0.690%	1	3,027	-97.894%
2025-04-25	46.4000	46.4000	43.5000	43.5000	-10.402%	36	3,026	-97.908%
2025-04-24	49.5000	49.5000	48.5500	48.5500	-4.711%	2	3,028	-98.126%
2025-04-23	51.9400	52.5200	49.3000	50.9500	-9.148%	23	3,029	-98.214%
2025-04-22	57.8700	57.8700	54.7200	56.0800	-6.533%	8	3,044	-98.377%
2025-04-21	60.0000	60.0000	60.0000	60.0000	+8.873%	1	3,045	-98.483%
2025-04-17	55.3200	55.5000	55.1100	55.1100	-1.677%	5	3,045	-98.349%
2025-04-16	54.1300	56.0500	52.5200	56.0500	+6.377%	4	3,045	-98.376%
2025-04-15	52.6900	52.6900	52.6900	52.6900	-2.876%	5	3,045	-98.273%
2025-04-14	52.3000	55.3100	52.3000	54.2500	-3.211%	6	3,050	-98.323%
2025-04-11	56.0500	56.0500	56.0500	56.0500	+0.955%	2	3,050	-98.376%
2025-04-10	53.6600	56.6000	53.6600	55.5200	+11.040%	138	3,049	-98.361%
2025-04-09	65.7000	65.7000	50.0000	50.0000	-26.729%	69	3,011	-98.180%
2025-04-08	58.2000	68.2400	56.2000	68.2400	+8.853%	50	3,024	-98.666%
2025-04-07	66.9000	69.1300	58.7800	62.6900	+3.364%	77	3,069	-98.548%
2025-04-04	58.0100	60.6500	57.7100	60.6500	+19.155%	1,896	3,074	-98.500%
2025-04-03	50.5500	51.7500	50.5500	50.9000	+7.045%	19	3,382	-98.212%
2025-04-02	48.9000	48.9000	47.5500	47.5500	-6.232%	3	3,401	-98.086%
2025-04-01	50.5500	50.7100	50.5500	50.7100	-6.266%	5	3,402	-98.205%
2025-03-31	55.4500	57.8500	54.1000	54.1000	+4.119%	1,035	3,406	-98.318%
2025-03-28	50.9900	52.4700	50.9900	51.9600	+12.711%	28	2,619	-98.249%
2025-03-27	47.8600	47.8600	46.1000	46.1000	-0.539%	17	2,621	-98.026%
2025-03-25	47.4000	47.4000	46.3500	46.3500	-2.215%	5	2,621	-98.037%
2025-03-24	50.0000	50.0000	47.4000	47.4000	-12.108%	118	2,621	-98.080%
2025-03-21	57.8400	57.8400	53.9300	53.9300	-7.654%	66	2,687	-98.313%
2025-03-20	57.6000	58.8500	57.1500	58.4000	+2.438%	68	2,689	-98.442%
2025-03-19	58.9000	58.9000	57.0100	57.0100	-5.924%	10	2,712	-98.404%
2025-03-18	62.1000	62.1000	59.6100	60.6000	+8.602%	15	2,710	-98.498%
2025-03-17	57.3000	57.9500	55.8000	55.8000	+3.679%	3	2,700	-98.369%
2025-03-14	55.2000	55.3000	53.6000	53.8200	-8.780%	2,628	3,900	-98.309%
2025-03-13	59.0000	59.0000	59.0000	59.0000	+6.115%	1	3,715	-98.458%
2025-03-12	56.1500	56.1500	55.5000	55.6000	-6.664%	11	3,715	-98.363%
2025-03-11	62.8500	63.5000	59.5000	59.5700	-6.557%	25	3,714	-98.472%
2025-03-10	52.7200	64.0000	52.7000	63.7500	+28.295%	127	3,715	-98.573%
2025-03-07	50.3600	51.3500	49.3000	49.6900	+3.134%	24	3,726	-98.169%
2025-03-06	47.3900	48.1800	47.2400	48.1800	+4.922%	649	4,005	-98.111%
2025-03-05	46.2900	46.2900	45.9200	45.9200	-0.174%	4	4,005	-98.018%
2025-03-04	46.5200	49.5500	46.0000	46.0000	+6.679%	51	4,004	-98.022%
2025-03-03	42.0200	43.1200	42.0200	43.1200	+2.667%	9	3,976	-97.890%
2025-02-28	43.3100	43.3300	40.8600	42.0000	+1.942%	14	3,977	-97.833%
2025-02-27	40.2000	41.2000	39.5000	41.2000	+5.102%	6	3,979	-97.791%
2025-02-26	36.0000	39.2000	36.0000	39.2000	+6.204%	14	3,980	-97.679%
2025-02-25	35.4500	36.9100	35.1700	36.9100	+31.119%	606	3,993	-97.535%
2025-02-18	27.3500	28.1500	27.3500	28.1500	-2.426%	6	3,545	-96.767%
2025-02-13	29.5800	29.5800	28.3000	28.8500	-1.536%	13	3,543	-96.846%
2025-02-12	29.3000	29.3000	29.3000	29.3000	-8.237%	2	3,543	-96.894%