Dark

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

EOD

Jul 31, 2026

5.28-6.714%(-0.38)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.2000	5.9000	5.2000	5.2800	-6.714%	263	3,414	0.000%
2026-07-30	6.1300	6.1300	5.6600	5.6600	-21.170%	41	3,250	-6.714%
2026-07-29	5.8500	7.1800	5.8500	7.1800	+17.129%	58	3,236	-26.462%
2026-07-28	6.7200	6.7500	5.7400	6.1300	-0.325%	71	3,247	-13.866%
2026-07-27	6.2500	6.5900	6.1300	6.1500	+2.500%	3,027	3,194	-14.146%
2026-07-24	5.2500	6.6500	5.2500	6.0000	+14.286%	81	3,297	-12.000%
2026-07-23	3.9000	5.4500	3.9000	5.2500	+117.842%	209	3,279	+0.571%
2026-07-22	2.5700	2.5700	2.4100	2.4100	-8.712%	37	3,187	+119.087%
2026-07-21	2.6700	2.6700	2.5400	2.6400	-8.966%	31	3,200	+100.000%
2026-07-20	2.8600	2.9000	2.7400	2.9000	+6.618%	8	3,197	+82.069%
2026-07-17	2.7200	2.7200	2.7200	2.7200	+7.937%	10	3,195	+94.118%
2026-07-16	2.5300	2.5400	2.5200	2.5200	-3.077%	9	3,205	+109.524%
2026-07-15	2.6000	2.6000	2.6000	2.6000	-1.141%	1	3,199	+103.077%
2026-07-14	2.6400	2.6700	2.6300	2.6300	-4.364%	7	3,200	+100.760%
2026-07-13	2.7500	2.7500	2.7500	2.7500	+9.562%	1	3,195	+92.000%
2026-07-10	2.5100	2.5100	2.5100	2.5100	-7.037%	2	3,194	+110.359%
2026-07-09	2.7200	2.7200	2.7000	2.7000	-10.000%	16	3,194	+95.556%
2026-07-08	3.0600	3.0600	3.0000	3.0000	+4.895%	6	3,210	+76.000%
2026-07-07	2.6500	2.9000	2.6500	2.8600	+8.333%	274	3,211	+84.615%
2026-07-06	3.1000	3.1000	2.6400	2.6400	-18.266%	10	3,188	+100.000%
2026-07-02	2.7300	3.3500	2.7300	3.2300	+24.231%	56	3,183	+63.467%
2026-07-01	2.6000	2.6000	2.6000	2.6000	-13.043%	2	3,183	+103.077%
2026-06-30	2.9900	2.9900	2.9900	2.9900	-5.079%	2	3,183	+76.589%
2026-06-29	3.5000	3.5000	3.1500	3.1500	-22.222%	80	3,185	+67.619%
2026-06-25	4.2000	4.2000	4.0500	4.0500	-3.571%	4	3,187	+30.370%
2026-06-24	4.1500	4.2000	4.1500	4.2000	+7.692%	2	3,189	+25.714%
2026-06-23	3.6500	3.9000	3.6500	3.9000	+19.632%	24	3,189	+35.385%
2026-06-22	3.3300	3.3300	3.0700	3.2600	-7.386%	15	3,198	+61.963%
2026-06-18	3.9000	3.9000	3.5200	3.5200	+3.835%	2	3,213	+50.000%
2026-06-17	3.5500	3.5500	3.3400	3.3900	+0.593%	38	3,213	+55.752%
2026-06-16	3.5000	3.5000	3.3400	3.3700	-7.671%	42	3,213	+56.677%
2026-06-15	3.7000	3.7000	3.6500	3.6500	-19.956%	4	3,235	+44.658%
2026-06-12	4.8700	5.1000	4.5400	4.5600	-5.979%	281	3,235	+15.789%
2026-06-11	5.3500	5.4000	4.8500	4.8500	-12.138%	9	3,235	+8.866%
2026-06-10	5.3300	5.5200	5.3000	5.5200	+6.154%	31	3,236	-4.348%
2026-06-09	4.3000	5.2000	4.2900	5.2000	+18.182%	86	3,236	+1.538%
2026-06-08	4.5400	4.5800	4.3800	4.4000	-16.981%	40	3,228	+20.000%
2026-06-05	4.4000	5.3000	4.3500	5.3000	+35.897%	22	3,226	-0.377%
2026-06-04	3.8400	3.9400	3.8100	3.9000	+0.775%	97	3,211	+35.385%
2026-06-03	3.7800	3.8700	3.7000	3.8700	-2.519%	3	3,204	+36.434%
2026-06-02	3.9700	3.9700	3.9700	3.9700	+3.927%	2	3,204	+32.997%
2026-06-01	3.8200	3.8200	3.8200	3.8200	-0.521%	5	3,204	+38.220%
2026-05-28	4.0400	4.0400	3.8400	3.8400	-4.950%	14	3,204	+37.500%
2026-05-27	4.1000	4.1000	3.9200	4.0400	+1.000%	1,146	3,205	+30.693%
2026-05-26	4.1000	4.1000	4.0000	4.0000	-3.846%	8	3,191	+32.000%
2026-05-22	4.3000	4.3000	4.0500	4.1600	-6.517%	10	3,197	+26.923%
2026-05-21	4.5000	4.5000	4.3600	4.4500	-6.316%	17	3,201	+18.652%
2026-05-20	4.7500	4.7500	4.7500	4.7500	-5.000%	1	3,201	+11.158%
2026-05-19	5.2000	5.2000	5.0000	5.0000	+9.890%	39	3,203	+5.600%
2026-05-18	4.3800	4.5500	4.3800	4.5500	+9.375%	2,403	3,203	+16.044%
2026-05-15	4.1000	4.1600	4.1000	4.1600	+9.474%	13	3,203	+26.923%
2026-05-14	3.8700	3.8700	3.8000	3.8000	-8.873%	8	4,609	+38.947%
2026-05-13	4.1700	4.1700	4.1700	4.1700	-3.023%	3	4,613	+26.619%
2026-05-12	4.1000	4.3200	4.1000	4.3000	+7.500%	39	4,613	+22.791%
2026-05-11	4.0700	4.0700	4.0000	4.0000	-6.323%	2	4,613	+32.000%
2026-05-07	4.3000	4.3000	4.2700	4.2700	-6.972%	2	4,629	+23.653%
2026-05-06	4.5900	4.5900	4.5900	4.5900	-5.361%	1	4,630	+15.033%
2026-05-05	4.7000	4.8500	4.7000	4.8500	0.000%	4	4,630	+8.866%
2026-05-04	4.8500	4.8500	4.8500	4.8500	+1.042%	3	4,631	+8.866%
2026-05-01	5.0200	5.0200	4.7900	4.8000	-6.796%	26	4,650	+10.000%
2026-04-30	5.2000	5.2500	5.1500	5.1500	-4.630%	8	4,650	+2.524%
2026-04-29	5.4000	5.6000	5.3500	5.4000	-0.369%	23	4,657	-2.222%
2026-04-28	5.4100	5.7000	5.4000	5.4200	-1.455%	12	4,658	-2.583%
2026-04-27	6.0500	6.0500	5.5000	5.5000	-2.135%	2	4,655	-4.000%
2026-04-24	5.6200	5.6200	5.6200	5.6200	-3.932%	1	4,655	-6.050%
2026-04-23	5.7000	5.8500	5.6000	5.8500	+4.651%	9	4,656	-9.744%
2026-04-22	5.5000	5.5900	5.5000	5.5900	-2.783%	8	4,650	-5.546%
2026-04-21	5.5500	5.7500	5.5500	5.7500	-2.542%	8	4,656	-8.174%
2026-04-20	5.3500	5.9000	5.3500	5.9000	+8.059%	2	4,656	-10.508%
2026-04-17	5.9200	5.9800	5.3900	5.4600	-11.793%	19	4,655	-3.297%
2026-04-16	6.2000	6.4000	6.1900	6.1900	-0.161%	44	4,668	-14.701%
2026-04-15	6.9000	6.9000	6.1200	6.2000	-12.676%	5	4,702	-14.839%
2026-04-14	7.5500	7.5500	7.0900	7.1000	-10.692%	22	4,702	-25.634%
2026-04-13	8.6000	8.6000	7.8800	7.9500	-10.674%	71	4,695	-33.585%
2026-04-10	8.9100	9.1500	8.8800	8.9000	-4.506%	7	4,761	-40.674%
2026-04-09	9.9900	10.2500	9.2700	9.3200	-11.575%	9	4,759	-43.348%
2026-04-08	9.2300	10.5400	9.2300	10.5400	-5.045%	4	4,757	-49.905%
2026-04-07	10.5500	11.4100	10.5000	11.1000	+11.000%	20	4,754	-52.432%
2026-04-06	9.2500	10.6200	9.2500	10.0000	+1.523%	85	4,751	-47.200%
2026-04-02	9.2500	10.0500	8.9300	9.8500	+22.665%	20	4,708	-46.396%
2026-04-01	8.1500	8.1800	7.8000	8.0300	-7.168%	10	4,708	-34.247%
2026-03-31	9.4500	9.4500	8.6400	8.6500	-16.182%	46	4,708	-38.960%
2026-03-30	9.6500	10.3200	9.5000	10.3200	+0.194%	48	4,749	-48.837%
2026-03-27	9.9200	10.3000	9.4500	10.3000	+11.351%	30	4,703	-48.738%
2026-03-26	8.1500	9.2500	8.1500	9.2500	+25.509%	9	4,681	-42.919%
2026-03-25	7.4200	7.4200	7.3700	7.3700	-6.115%	2	4,674	-28.358%
2026-03-24	7.9800	7.9800	7.8500	7.8500	-3.086%	302	4,672	-32.739%
2026-03-23	8.1000	8.2000	7.8000	8.1000	-12.148%	55	4,413	-34.815%
2026-03-20	8.8800	9.4000	8.6000	9.2200	+16.709%	117	4,393	-42.733%
2026-03-19	8.2400	8.2500	7.9000	7.9000	+11.268%	12	4,494	-33.165%
2026-03-18	7.0000	7.1000	7.0000	7.1000	-7.190%	101	4,491	-25.634%
2026-03-16	7.9600	7.9600	7.6500	7.6500	-11.047%	205	4,433	-30.980%
2026-03-13	8.2200	8.6000	8.2200	8.6000	+1.176%	4	4,232	-38.605%
2026-03-12	8.0100	8.5000	8.0100	8.5000	+10.390%	215	4,228	-37.882%
2026-03-11	7.4500	7.7000	7.4500	7.7000	0.000%	7	4,125	-31.429%
2026-03-10	7.9200	7.9200	7.7000	7.7000	-10.880%	1,326	4,132	-31.429%
2026-03-09	9.1500	9.6800	8.6200	8.6400	+8.000%	214	2,808	-38.889%
2026-03-06	8.3800	8.3800	8.0000	8.0000	-0.621%	3	2,941	-34.000%
2026-03-05	7.4500	8.0500	7.4500	8.0500	+8.784%	613	2,938	-34.410%
2026-03-04	7.5900	7.5900	7.2300	7.4000	-9.202%	113	2,513	-28.649%
2026-03-03	8.7500	9.3000	8.1500	8.1500	+3.034%	134	2,619	-35.215%
2026-03-02	8.0200	8.0200	7.6600	7.9100	+1.151%	17	2,519	-33.249%
2026-02-27	7.7500	7.8200	7.7500	7.8200	+2.222%	7	2,525	-32.481%
2026-02-26	7.4500	7.7000	7.4500	7.6500	+3.378%	38	2,524	-30.980%
2026-02-25	7.3500	7.4000	7.3500	7.4000	-3.771%	15	2,511	-28.649%
2026-02-24	7.7600	7.7600	7.6900	7.6900	-8.014%	2	2,511	-31.339%
2026-02-23	8.2500	8.3700	8.2500	8.3600	+11.765%	131	2,512	-36.842%
2026-02-20	7.6500	7.6500	7.3600	7.4800	-5.196%	36	2,383	-29.412%
2026-02-19	7.9800	7.9800	7.8900	7.8900	-3.780%	4	2,398	-33.080%
2026-02-18	8.3100	8.3100	7.7100	8.2000	-8.277%	31	2,396	-35.610%
2026-02-17	8.9400	8.9400	8.9400	8.9400	+9.693%	5	2,394	-40.940%
2026-02-13	8.2100	8.2100	8.1500	8.1500	-2.395%	8	2,394	-35.215%
2026-02-12	7.3700	8.3500	7.3700	8.3500	+10.596%	23	2,394	-36.766%
2026-02-11	7.4500	7.5500	7.4500	7.5500	-2.706%	4	2,404	-30.066%
2026-02-10	8.1000	8.1000	7.6700	7.7600	-1.772%	19	2,403	-31.959%
2026-02-09	7.8100	7.9000	7.8100	7.9000	-7.925%	11	2,391	-33.165%
2026-02-06	8.6500	8.6500	8.5800	8.5800	-12.449%	4	2,390	-38.462%
2026-02-05	9.6500	10.8500	9.4500	9.8000	+8.889%	26	2,392	-46.122%
2026-02-04	9.5000	9.5000	9.0000	9.0000	+10.429%	2	2,379	-41.333%
2026-02-03	7.9500	8.5100	7.9500	8.1500	+1.875%	10	2,378	-35.215%
2026-02-02	8.3000	8.3000	7.8700	8.0000	+1.911%	113	2,375	-34.000%
2026-01-30	7.7000	7.9200	7.7000	7.8500	-1.875%	6	2,398	-32.739%
2026-01-29	7.7000	8.5500	7.7000	8.0000	+4.302%	8	2,402	-34.000%
2026-01-28	7.8000	7.8700	7.6700	7.6700	-1.032%	21	2,401	-31.160%
2026-01-27	7.7900	7.7900	7.7300	7.7500	-3.727%	6	2,409	-31.871%
2026-01-26	7.9000	8.0500	7.9000	8.0500	+3.205%	3	2,408	-34.410%
2026-01-23	7.6500	7.8000	7.6500	7.8000	+3.862%	9	2,409	-32.308%
2026-01-22	7.6800	7.7500	7.5100	7.5100	-2.468%	123	2,417	-29.694%
2026-01-21	8.4000	8.4500	7.6000	7.7000	-8.333%	19	2,345	-31.429%
2026-01-20	8.0500	8.4000	8.0500	8.4000	+9.804%	13	2,351	-37.143%
2026-01-16	8.0700	8.0700	7.6500	7.6500	-8.929%	41	2,347	-30.980%
2026-01-15	8.3000	8.4000	8.3000	8.4000	-3.448%	32	2,347	-37.143%
2026-01-14	8.7000	8.7000	8.7000	8.7000	+3.571%	1	2,347	-39.310%
2026-01-13	8.2800	8.4000	8.2800	8.4000	+0.840%	17	2,347	-37.143%
2026-01-12	8.6000	8.6000	8.3300	8.3300	-5.341%	4	2,340	-36.615%
2026-01-09	9.3000	9.3000	8.7000	8.8000	-9.465%	4	2,340	-40.000%
2026-01-08	9.7200	9.7200	9.7200	9.7200	-1.818%	1	2,341	-45.679%
2026-01-07	10.3500	10.3500	9.6300	9.9000	-4.808%	11	2,342	-46.667%
2026-01-06	10.0500	10.5000	9.9500	10.4000	+9.474%	8	2,345	-49.231%
2026-01-05	9.5000	9.5000	9.5000	9.5000	-5.473%	2	2,342	-44.421%
2026-01-02	9.6500	10.2500	9.6500	10.0500	+1.515%	7	2,342	-47.463%
2025-12-31	9.9500	9.9500	9.7500	9.9000	+0.508%	32	2,323	-46.667%
2025-12-30	9.8500	9.8500	9.8500	9.8500	+3.466%	16	2,323	-46.396%
2025-12-29	9.4000	9.5200	9.4000	9.5200	+4.272%	10	2,334	-44.538%
2025-12-26	8.8400	9.1500	8.8400	9.1300	+1.897%	6	2,330	-42.169%
2025-12-24	8.9600	8.9600	8.9600	8.9600	-1.538%	2	2,329	-41.071%
2025-12-23	9.1000	9.1000	9.1000	9.1000	-2.778%	10	2,329	-41.978%
2025-12-22	9.8000	9.8000	9.2200	9.3600	-5.455%	34	2,329	-43.590%
2025-12-19	9.9800	10.0500	9.9000	9.9000	+2.484%	3	2,330	-46.667%
2025-12-18	10.0500	10.0500	9.6600	9.6600	-7.471%	16	2,330	-45.342%
2025-12-17	9.9000	10.4500	9.9000	10.4400	+3.881%	17	2,340	-49.425%
2025-12-16	10.3300	10.4000	10.0500	10.0500	-0.985%	7	2,339	-47.463%
2025-12-15	10.4500	10.4500	10.0400	10.1500	-7.643%	22	2,342	-47.980%
2025-12-12	10.9900	10.9900	10.9900	10.9900	-0.091%	1	2,342	-51.956%
2025-12-10	11.0000	11.0000	11.0000	11.0000	0.000%	2	2,341	-52.000%
2025-12-09	11.0000	11.0000	11.0000	11.0000	-3.930%	1	2,342	-52.000%
2025-12-08	11.4000	11.7000	11.4000	11.4500	+2.691%	33	2,343	-53.886%
2025-12-05	11.1300	11.1500	11.0800	11.1500	-1.762%	5	2,310	-52.646%
2025-12-04	11.7000	11.7000	11.3500	11.3500	-2.155%	3	2,312	-53.480%
2025-12-03	11.7000	11.7000	11.4500	11.6000	-3.494%	81	2,311	-54.483%
2025-12-02	12.0200	12.0200	12.0200	12.0200	-2.672%	3	2,387	-56.073%
2025-12-01	12.6000	12.6000	12.3200	12.3500	-1.200%	46	2,387	-57.247%
2025-11-28	12.5500	12.5500	12.5000	12.5000	-10.072%	3	2,343	-57.760%
2025-11-25	13.7500	13.9000	13.7500	13.9000	-2.182%	3	2,343	-62.014%
2025-11-24	14.7300	14.7300	14.2100	14.2100	-12.554%	6	2,344	-62.843%
2025-11-21	17.1000	17.6500	16.2500	16.2500	+0.309%	48	2,345	-67.508%
2025-11-20	13.6000	16.2000	13.6000	16.2000	+5.537%	3	2,366	-67.407%
2025-11-19	14.3500	15.3500	14.3500	15.3500	+0.327%	17	2,366	-65.603%
2025-11-18	15.0500	16.3000	15.0500	15.3000	+7.822%	3	2,350	-65.490%
2025-11-17	14.1900	14.1900	14.1900	14.1900	-15.284%	1	2,351	-62.791%
2025-11-14	16.7500	16.7500	16.7500	16.7500	+5.678%	10	2,350	-68.478%
2025-11-13	15.4000	15.8500	15.4000	15.8500	+16.117%	431	2,371	-66.688%
2025-11-10	13.6500	13.6500	13.6500	13.6500	-8.939%	1	2,488	-61.319%
2025-11-07	15.6500	15.7300	14.9900	14.9900	-3.290%	16	2,489	-64.777%
2025-11-06	13.9000	15.5000	13.9000	15.5000	+11.913%	102	2,482	-65.935%
2025-11-05	13.8500	13.8500	13.8500	13.8500	-1.353%	8	2,531	-61.877%
2025-11-04	13.5500	14.0400	13.5500	14.0400	+7.339%	5	2,539	-62.393%
2025-11-03	13.1200	13.1200	13.0800	13.0800	-3.469%	8	2,539	-59.633%
2025-10-30	12.6300	13.5500	12.6300	13.5500	+6.861%	2	2,539	-61.033%
2025-10-28	12.3500	12.6800	12.3500	12.6800	+2.341%	2	2,538	-58.360%
2025-10-27	12.1500	12.3900	12.1500	12.3900	-2.594%	4	2,540	-57.385%
2025-10-23	13.1500	13.1500	12.7200	12.7200	-9.143%	11	2,540	-58.491%
2025-10-22	13.7500	14.0000	13.7500	14.0000	+5.740%	6	2,544	-62.286%
2025-10-21	13.4000	13.4300	13.2400	13.2400	-2.647%	14	2,547	-60.121%
2025-10-20	13.9000	13.9000	13.6000	13.6000	-4.962%	2	2,546	-61.176%
2025-10-17	14.3100	14.3100	14.3100	14.3100	-3.831%	5	2,545	-63.103%
2025-10-16	14.8800	14.8800	14.8800	14.8800	+3.333%	5	2,548	-64.516%
2025-10-15	14.4000	14.4000	14.4000	14.4000	-3.096%	1	2,543	-63.333%
2025-10-13	14.8600	14.8600	14.8600	14.8600	-4.744%	1	2,543	-64.468%
2025-10-10	14.9000	15.7100	14.9000	15.6000	+11.828%	21	2,544	-66.154%
2025-10-08	13.9500	13.9500	13.9500	13.9500	+3.333%	2	2,558	-62.151%
2025-10-07	13.5000	13.5000	13.5000	13.5000	-0.735%	1	2,557	-60.889%
2025-10-06	14.0000	14.0000	13.6000	13.6000	-2.299%	7	2,557	-61.176%
2025-10-02	12.6100	13.9200	12.6100	13.9200	+7.077%	20	2,561	-62.069%
2025-10-01	13.2000	13.2000	13.0000	13.0000	-6.407%	4	2,572	-59.385%
2025-09-29	13.7000	13.8900	13.7000	13.8900	-6.779%	6	2,571	-61.987%
2025-09-25	14.2000	14.9000	14.2000	14.9000	+8.364%	13	2,572	-64.564%
2025-09-24	13.7500	13.7500	13.7500	13.7500	-4.514%	1	2,573	-61.600%
2025-09-23	13.9600	14.4500	13.8000	14.4000	+7.543%	13	2,572	-63.333%
2025-09-22	13.6500	13.6500	13.3900	13.3900	-5.704%	3	2,573	-60.568%
2025-09-19	14.1700	14.2000	14.1700	14.2000	-0.630%	4	2,573	-62.817%
2025-09-18	14.2000	14.2900	14.2000	14.2900	-0.764%	4	2,572	-63.051%
2025-09-17	14.9000	14.9000	14.4000	14.4000	-0.690%	4	2,574	-63.333%
2025-09-16	14.8400	14.8400	14.4200	14.5000	-6.752%	13	2,575	-63.586%
2025-09-15	14.9500	15.5500	14.7500	15.5500	-5.009%	109	2,576	-66.045%
2025-09-12	16.2500	16.3700	16.2000	16.3700	-8.802%	14	2,606	-67.746%
2025-09-11	18.4500	18.4500	17.9000	17.9500	-6.510%	11	2,612	-70.585%
2025-09-10	19.1500	19.2000	18.8500	19.2000	-2.191%	9	2,618	-72.500%
2025-09-09	19.6300	19.6300	19.6300	19.6300	-2.822%	2	2,623	-73.102%
2025-09-08	19.3600	20.5500	19.3600	20.2000	+1.000%	48	2,625	-73.861%
2025-09-05	19.9000	20.0000	19.9000	20.0000	-3.754%	2	2,627	-73.600%
2025-09-04	21.6600	21.6600	20.7800	20.7800	+0.630%	2	2,627	-74.591%
2025-09-03	21.8500	21.8500	20.6500	20.6500	-9.509%	14	2,626	-74.431%
2025-09-02	22.8200	22.8200	22.8200	22.8200	+3.774%	1	2,616	-76.862%
2025-08-29	20.6500	22.0300	20.6500	21.9900	+7.112%	7	2,616	-75.989%
2025-08-28	20.8400	20.8400	20.5300	20.5300	-0.291%	2	2,616	-74.282%
2025-08-27	20.7500	20.7500	20.5900	20.5900	-2.740%	2	2,617	-74.356%
2025-08-26	21.1700	21.1700	21.1700	21.1700	+0.095%	1	2,616	-75.059%
2025-08-25	21.3000	21.3000	21.0400	21.1500	-3.732%	33	2,616	-75.035%
2025-08-22	23.7900	23.7900	21.9000	21.9700	-8.649%	31	2,639	-75.967%
2025-08-21	24.0500	24.0500	24.0500	24.0500	-0.414%	2	2,639	-78.046%
2025-08-20	24.1500	24.1500	24.1500	24.1500	+6.154%	1	2,638	-78.137%
2025-08-18	22.7000	22.7500	22.7000	22.7500	+0.664%	5	2,638	-76.791%
2025-08-15	22.3500	22.6000	22.3500	22.6000	-2.165%	7	2,635	-76.637%
2025-08-14	23.2500	23.3000	23.1000	23.1000	+5.000%	16	2,635	-77.143%
2025-08-13	21.5000	22.0000	21.5000	22.0000	-2.784%	3	2,624	-76.000%
2025-08-11	22.6000	22.6300	22.3500	22.6300	-5.904%	5	2,624	-76.668%
2025-08-08	23.1500	24.1000	23.1000	24.0500	-0.620%	286	2,623	-78.046%
2025-08-07	24.2000	24.2000	24.2000	24.2000	-0.206%	1	2,878	-78.182%
2025-08-06	25.1600	25.1600	24.2500	24.2500	-6.838%	6	2,878	-78.227%
2025-08-05	26.7000	26.7000	25.8900	26.0300	-5.483%	10	2,881	-79.716%
2025-08-01	27.8000	27.8000	27.5400	27.5400	+5.923%	10	2,876	-80.828%
2025-07-31	24.5000	26.0000	24.5000	26.0000	+5.263%	2	2,871	-79.692%
2025-07-30	24.0800	24.7000	24.0700	24.7000	+0.816%	13	2,871	-78.623%
2025-07-29	24.2500	24.5000	24.1500	24.5000	+3.814%	12	2,874	-78.449%
2025-07-28	24.2000	24.2000	23.3000	23.6000	-6.349%	29	2,872	-77.627%
2025-07-25	25.6400	25.6400	25.2000	25.2000	-4.906%	2	2,880	-79.048%
2025-07-24	27.8500	27.8500	26.0800	26.5000	+9.414%	9	2,880	-80.075%
2025-07-23	24.1900	24.3000	24.1900	24.2200	-0.697%	5	2,877	-78.200%
2025-07-22	24.4800	24.4800	24.3900	24.3900	-3.863%	2	2,878	-78.352%
2025-07-21	25.2000	25.3700	25.2000	25.3700	-0.118%	10	2,877	-79.188%
2025-07-18	25.3800	25.5000	25.3600	25.4000	-4.869%	11	2,887	-79.213%
2025-07-17	26.4000	26.7000	26.2500	26.7000	+0.376%	9	2,890	-80.225%
2025-07-16	26.7000	26.8000	26.6000	26.6000	-3.728%	12	2,887	-80.150%
2025-07-15	27.6300	27.6300	27.6300	27.6300	+1.209%	1	2,892	-80.890%
2025-07-14	27.3000	27.3000	27.3000	27.3000	-1.266%	28	2,892	-80.659%
2025-07-11	27.6500	27.6500	27.6500	27.6500	+0.545%	2	2,920	-80.904%
2025-07-10	27.5000	27.5000	27.5000	27.5000	-9.688%	2	2,920	-80.800%
2025-07-09	30.4500	30.4500	30.4500	30.4500	-0.814%	2	2,922	-82.660%
2025-07-08	31.0000	31.2000	29.8000	30.7000	-6.913%	23	2,922	-82.801%
2025-07-07	33.3000	33.3000	32.8800	32.9800	+10.671%	5	2,913	-83.990%
2025-07-02	30.8200	31.5400	29.8000	29.8000	-7.482%	78	2,916	-82.282%
2025-07-01	34.7500	34.9000	31.9000	32.2100	+8.342%	31	2,956	-83.608%
2025-06-30	29.8400	29.8400	29.6000	29.7300	-2.843%	18	2,971	-82.240%
2025-06-27	30.5700	30.7000	29.7000	30.6000	+0.990%	21	2,977	-82.745%
2025-06-26	30.5300	31.0100	30.3000	30.3000	-1.142%	14	2,961	-82.574%
2025-06-25	30.7000	31.9500	30.6500	30.6500	+5.690%	67	2,962	-82.773%
2025-06-24	28.8200	29.3000	28.8200	29.0000	+1.754%	16	2,971	-81.793%
2025-06-23	30.2000	30.2000	28.5000	28.5000	-13.767%	32	2,968	-81.474%
2025-06-20	32.2500	33.3400	32.2500	33.0500	+0.609%	16	2,982	-84.024%
2025-06-18	32.3000	32.9000	32.3000	32.8500	-4.506%	24	3,000	-83.927%
2025-06-17	34.4000	34.4000	34.4000	34.4000	+5.360%	1	3,000	-84.651%
2025-06-16	32.9000	32.9000	32.6500	32.6500	-3.345%	28	3,000	-83.828%
2025-06-13	34.1500	34.1500	33.6500	33.7800	-1.802%	408	3,017	-84.369%
2025-06-12	34.4000	34.4000	34.4000	34.4000	+0.644%	1	2,992	-84.651%
2025-06-11	33.5300	34.1800	33.5300	34.1800	-3.200%	22	2,992	-84.552%
2025-06-10	35.2300	35.3100	35.2300	35.3100	-4.568%	11	3,012	-85.047%
2025-06-09	38.7300	38.8400	36.9600	37.0000	-7.500%	73	3,013	-85.730%
2025-06-06	39.2900	40.0000	38.4000	40.0000	-6.103%	14	2,996	-86.800%
2025-06-05	34.8000	43.3000	34.2500	42.6000	+35.669%	82	3,000	-87.606%
2025-06-04	31.6600	31.6600	31.4000	31.4000	+5.087%	2	2,953	-83.185%
2025-06-03	29.6500	30.0000	28.9500	29.8800	-4.780%	48	2,951	-82.329%
2025-06-02	31.3800	31.3800	31.3800	31.3800	+5.479%	1	2,966	-83.174%
2025-05-30	29.3500	29.7500	29.1800	29.7500	+2.586%	12	2,967	-82.252%
2025-05-29	29.1900	29.1900	29.0000	29.0000	-3.172%	2	2,965	-81.793%
2025-05-28	30.0000	30.2000	29.9500	29.9500	+0.876%	4	2,965	-82.371%
2025-05-27	29.9000	29.9000	29.6900	29.6900	-8.364%	5	2,964	-82.216%
2025-05-23	32.4000	32.4000	32.4000	32.4000	+3.185%	82	3,003	-83.704%
2025-05-22	32.7000	32.7000	31.4000	31.4000	-2.181%	4	3,003	-83.185%
2025-05-21	31.1400	32.1000	30.9300	32.1000	-0.465%	10	3,002	-83.551%
2025-05-19	32.2500	32.2500	32.2500	32.2500	+3.865%	5	3,005	-83.628%
2025-05-16	31.1300	31.5500	31.0500	31.0500	-3.120%	30	3,005	-82.995%
2025-05-15	32.4000	32.4000	32.0500	32.0500	+2.233%	12	3,016	-83.526%
2025-05-14	31.9500	32.5400	31.3500	31.3500	-3.627%	10	3,016	-83.158%
2025-05-13	35.1800	35.1800	32.2500	32.5300	-8.366%	55	3,022	-83.769%
2025-05-12	36.2500	36.5500	35.5000	35.5000	-9.137%	7	3,035	-85.127%
2025-05-09	38.8000	39.4000	38.8000	39.0700	-4.754%	12	3,042	-86.486%
2025-05-08	41.0000	41.2400	40.7500	41.0200	-1.936%	13	3,037	-87.128%
2025-05-02	41.8300	41.8300	41.8300	41.8300	-3.684%	20	3,036	-87.377%
2025-05-01	43.4300	43.4300	43.4300	43.4300	-2.841%	1	3,026	-87.843%
2025-04-30	45.3000	46.6500	44.7000	44.7000	+3.472%	33	3,026	-88.188%
2025-04-28	43.2000	43.2000	43.2000	43.2000	-0.690%	1	3,027	-87.778%
2025-04-25	46.4000	46.4000	43.5000	43.5000	-10.402%	36	3,026	-87.862%
2025-04-24	49.5000	49.5000	48.5500	48.5500	-4.711%	2	3,028	-89.125%
2025-04-23	51.9400	52.5200	49.3000	50.9500	-9.148%	23	3,029	-89.637%
2025-04-22	57.8700	57.8700	54.7200	56.0800	-6.533%	8	3,044	-90.585%
2025-04-21	60.0000	60.0000	60.0000	60.0000	+8.873%	1	3,045	-91.200%
2025-04-17	55.3200	55.5000	55.1100	55.1100	-1.677%	5	3,045	-90.419%
2025-04-16	54.1300	56.0500	52.5200	56.0500	+6.377%	4	3,045	-90.580%
2025-04-15	52.6900	52.6900	52.6900	52.6900	-2.876%	5	3,045	-89.979%
2025-04-14	52.3000	55.3100	52.3000	54.2500	-3.211%	6	3,050	-90.267%
2025-04-11	56.0500	56.0500	56.0500	56.0500	+0.955%	2	3,050	-90.580%
2025-04-10	53.6600	56.6000	53.6600	55.5200	+11.040%	138	3,049	-90.490%
2025-04-09	65.7000	65.7000	50.0000	50.0000	-26.729%	69	3,011	-89.440%
2025-04-08	58.2000	68.2400	56.2000	68.2400	+8.853%	50	3,024	-92.263%
2025-04-07	66.9000	69.1300	58.7800	62.6900	+3.364%	77	3,069	-91.578%
2025-04-04	58.0100	60.6500	57.7100	60.6500	+19.155%	1,896	3,074	-91.294%
2025-04-03	50.5500	51.7500	50.5500	50.9000	+7.045%	19	3,382	-89.627%
2025-04-02	48.9000	48.9000	47.5500	47.5500	-6.232%	3	3,401	-88.896%
2025-04-01	50.5500	50.7100	50.5500	50.7100	-6.266%	5	3,402	-89.588%
2025-03-31	55.4500	57.8500	54.1000	54.1000	+4.119%	1,035	3,406	-90.240%
2025-03-28	50.9900	52.4700	50.9900	51.9600	+12.711%	28	2,619	-89.838%
2025-03-27	47.8600	47.8600	46.1000	46.1000	-0.539%	17	2,621	-88.547%
2025-03-25	47.4000	47.4000	46.3500	46.3500	-2.215%	5	2,621	-88.608%
2025-03-24	50.0000	50.0000	47.4000	47.4000	-12.108%	118	2,621	-88.861%
2025-03-21	57.8400	57.8400	53.9300	53.9300	-7.654%	66	2,687	-90.210%
2025-03-20	57.6000	58.8500	57.1500	58.4000	+2.438%	68	2,689	-90.959%
2025-03-19	58.9000	58.9000	57.0100	57.0100	-5.924%	10	2,712	-90.738%
2025-03-18	62.1000	62.1000	59.6100	60.6000	+8.602%	15	2,710	-91.287%
2025-03-17	57.3000	57.9500	55.8000	55.8000	+3.679%	3	2,700	-90.538%
2025-03-14	55.2000	55.3000	53.6000	53.8200	-8.780%	2,628	3,900	-90.190%
2025-03-13	59.0000	59.0000	59.0000	59.0000	+6.115%	1	3,715	-91.051%
2025-03-12	56.1500	56.1500	55.5000	55.6000	-6.664%	11	3,715	-90.504%
2025-03-11	62.8500	63.5000	59.5000	59.5700	-6.557%	25	3,714	-91.136%
2025-03-10	52.7200	64.0000	52.7000	63.7500	+28.295%	127	3,715	-91.718%
2025-03-07	50.3600	51.3500	49.3000	49.6900	+3.134%	24	3,726	-89.374%
2025-03-06	47.3900	48.1800	47.2400	48.1800	+4.922%	649	4,005	-89.041%
2025-03-05	46.2900	46.2900	45.9200	45.9200	-0.174%	4	4,005	-88.502%
2025-03-04	46.5200	49.5500	46.0000	46.0000	+6.679%	51	4,004	-88.522%
2025-03-03	42.0200	43.1200	42.0200	43.1200	+2.667%	9	3,976	-87.755%
2025-02-28	43.3100	43.3300	40.8600	42.0000	+1.942%	14	3,977	-87.429%
2025-02-27	40.2000	41.2000	39.5000	41.2000	+5.102%	6	3,979	-87.184%
2025-02-26	36.0000	39.2000	36.0000	39.2000	+6.204%	14	3,980	-86.531%
2025-02-25	35.4500	36.9100	35.1700	36.9100	+31.119%	606	3,993	-85.695%
2025-02-18	27.3500	28.1500	27.3500	28.1500	-2.426%	6	3,545	-81.243%
2025-02-13	29.5800	29.5800	28.3000	28.8500	-1.536%	13	3,543	-81.698%
2025-02-12	29.3000	29.3000	29.3000	29.3000	-8.237%	2	3,543	-81.980%
2025-02-11	29.1200	31.9800	29.1200	31.9300	+18.920%	60	3,542	-83.464%
2025-02-10	27.3300	27.3300	26.8500	26.8500	+6.972%	3	3,527	-80.335%
2025-02-07	25.1000	25.1000	25.1000	25.1000	-2.751%	20	3,525	-78.964%
2025-02-06	26.7500	26.9700	25.8100	25.8100	+4.283%	52	3,515	-79.543%
2025-02-05	24.7500	24.7500	24.7500	24.7500	-1.786%	10	3,537	-78.667%
2025-02-03	25.5500	25.5500	25.1500	25.2000	+9.565%	11	3,537	-79.048%
2025-01-31	22.0000	23.0000	21.6500	23.0000	+0.218%	30	3,538	-77.043%
2025-01-30	21.4100	23.6000	20.7500	22.9500	-7.085%	11	3,548	-76.993%
2025-01-29	24.2500	24.7500	24.2500	24.7000	+1.396%	37	3,548	-78.623%
2025-01-28	24.3600	24.3600	24.3600	24.3600	-0.287%	1	3,548	-78.325%
2025-01-27	24.1700	24.8500	24.0000	24.4300	+7.196%	14	3,547	-78.387%
2025-01-24	22.7900	22.7900	22.7900	22.7900	-2.231%	2	3,538	-76.832%
2025-01-23	23.1500	23.3100	23.1500	23.3100	+1.128%	2	3,539	-77.349%
2025-01-22	23.0000	23.0500	23.0000	23.0500	-5.533%	2	3,540	-77.093%
2025-01-21	24.4000	24.4000	24.4000	24.4000	+4.946%	1	3,546	-78.361%
2025-01-17	23.7000	23.7000	23.2500	23.2500	-6.363%	42	3,546	-77.290%
2025-01-16	24.8300	24.8300	24.8300	24.8300	+2.265%	1	3,546	-78.735%
2025-01-15	24.7000	24.7000	24.2800	24.2800	-8.204%	10	3,547	-78.254%
2025-01-14	25.0000	26.4500	25.0000	26.4500	-1.121%	9	3,555	-80.038%
2025-01-13	27.4500	27.4500	26.7500	26.7500	-0.187%	10	3,557	-80.262%
2025-01-10	27.0100	27.3600	26.8000	26.8000	-0.372%	6	3,549	-80.299%
2025-01-08	26.9000	26.9000	26.9000	26.9000	-2.004%	5	3,548	-80.372%
2025-01-07	27.1500	27.6000	27.1500	27.4500	+2.617%	9	3,548	-80.765%
2025-01-06	26.0000	26.8500	26.0000	26.7500	-1.835%	8	3,545	-80.262%
2025-01-03	28.2000	28.2000	27.2500	27.2500	-6.196%	8	3,545	-80.624%
2025-01-02	29.0600	29.4000	28.0500	29.0500	+9.006%	279	3,795	-81.824%
2024-12-31	26.5000	26.6500	26.4500	26.6500	+0.909%	12	3,814	-80.188%
2024-12-30	26.4100	26.4100	26.4100	26.4100	+3.772%	2	3,814	-80.008%
2024-12-27	25.0000	25.6000	25.0000	25.4500	+5.252%	10	3,815	-79.253%
2024-12-24	24.4400	24.4400	24.1800	24.1800	-6.460%	23	3,818	-78.164%
2024-12-23	25.6900	25.8500	25.6900	25.8500	+0.505%	5	3,818	-79.574%
2024-12-20	28.6000	28.6000	25.7200	25.7200	-4.209%	9	3,823	-79.471%
2024-12-19	25.4000	26.9500	25.4000	26.8500	+6.043%	60	3,817	-80.335%