Dark

TSLA20261218P225
TSLA Dec 18 2026 225.00 Put (TSLA261218P00225000)
option OPRA

EOD

Jul 31, 2026

5.90-8.527%(-0.55)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.3500	6.8000	5.9000	5.9000	-8.527%	175	3,203	0.000%
2026-07-30	7.0300	7.0300	6.4500	6.4500	-19.375%	15	3,247	-8.527%
2026-07-29	7.0000	8.0000	6.9600	8.0000	+18.168%	13	3,247	-26.250%
2026-07-28	7.1500	7.6500	6.7700	6.7700	-1.023%	88	3,255	-12.851%
2026-07-27	6.7100	7.3900	6.2800	6.8400	+2.090%	49	3,298	-13.743%
2026-07-24	6.0000	7.4500	6.0000	6.7000	+19.643%	86	3,298	-11.940%
2026-07-23	4.7000	6.0500	4.7000	5.6000	+97.880%	101	3,346	+5.357%
2026-07-22	2.7500	2.8700	2.7300	2.8300	-0.702%	368	3,333	+108.481%
2026-07-21	2.9200	2.9200	2.8300	2.8500	-5.000%	3	3,346	+107.018%
2026-07-20	3.1600	3.1600	3.0000	3.0000	+1.351%	4	3,346	+96.667%
2026-07-17	3.1000	3.1000	2.9600	2.9600	+4.965%	7	3,347	+99.324%
2026-07-16	2.8100	2.8200	2.8100	2.8200	-1.742%	53	3,347	+109.220%
2026-07-14	2.8700	2.8700	2.8700	2.8700	-7.120%	45	3,342	+105.575%
2026-07-13	3.0900	3.0900	3.0900	3.0900	+10.357%	1	3,301	+90.939%
2026-07-10	2.8000	2.8000	2.8000	2.8000	-3.780%	62	3,301	+110.714%
2026-07-09	2.8400	2.9100	2.8400	2.9100	-12.874%	2	3,327	+102.749%
2026-07-08	3.2600	3.3400	3.2600	3.3400	+6.369%	6	3,328	+76.647%
2026-07-07	3.0300	3.1500	3.0100	3.1400	+7.904%	268	3,329	+87.898%
2026-07-06	2.9100	2.9100	2.9100	2.9100	-21.774%	1	3,303	+102.749%
2026-07-02	3.0200	3.7200	2.9000	3.7200	+30.070%	57	3,307	+58.602%
2026-07-01	2.8700	2.9100	2.7800	2.8600	-15.882%	60	3,307	+106.294%
2026-06-29	4.0000	4.0000	3.4000	3.4000	-23.937%	19	3,313	+73.529%
2026-06-24	4.4700	4.4700	4.4700	4.4700	+5.176%	1	3,313	+31.991%
2026-06-23	4.1000	4.2500	4.1000	4.2500	+11.842%	125	3,314	+38.824%
2026-06-18	4.2200	4.2500	3.8000	3.8000	+3.261%	7	3,344	+55.263%
2026-06-17	3.7400	3.7400	3.6800	3.6800	-1.867%	6	3,344	+60.326%
2026-06-16	3.7500	3.7500	3.7500	3.7500	-4.092%	4	3,344	+57.333%
2026-06-15	3.9100	3.9100	3.9100	3.9100	-22.880%	3	3,361	+50.895%
2026-06-12	5.3900	5.5100	4.9500	5.0700	-11.979%	248	3,361	+16.371%
2026-06-10	5.8500	5.8500	5.7300	5.7600	+17.551%	27	3,361	+2.431%
2026-06-08	4.9200	4.9200	4.9000	4.9000	-14.783%	2	3,359	+20.408%
2026-06-05	5.5000	5.7500	5.5000	5.7500	+37.232%	4	3,360	+2.609%
2026-06-03	4.0900	4.1900	4.0900	4.1900	-1.643%	3	3,360	+40.811%
2026-06-02	4.3500	4.3500	4.2600	4.2600	+3.902%	4	3,363	+38.498%
2026-06-01	4.0800	4.2000	4.0800	4.1000	+4.326%	27	3,367	+43.902%
2026-05-29	3.9300	3.9300	3.9300	3.9300	-5.529%	1	3,371	+50.127%
2026-05-28	4.1600	4.1600	4.1600	4.1600	-3.480%	2	3,372	+41.827%
2026-05-27	4.2500	4.3100	4.2000	4.3100	+0.233%	5	3,372	+36.891%
2026-05-26	4.4500	4.4500	4.3000	4.3000	-5.702%	3	3,371	+37.209%
2026-05-22	4.5000	4.5600	4.5000	4.5600	-7.879%	2	3,373	+29.386%
2026-05-21	4.9500	4.9500	4.9500	4.9500	+1.020%	1	3,374	+19.192%
2026-05-20	4.9000	4.9000	4.9000	4.9000	-7.547%	5	3,374	+20.408%
2026-05-19	5.3000	5.3000	5.3000	5.3000	+6.000%	1	3,374	+11.321%
2026-05-18	4.6000	5.1500	4.6000	5.0000	+11.111%	4,053	3,374	+18.000%
2026-05-15	4.4700	4.5000	4.4000	4.5000	+8.434%	5	3,374	+31.111%
2026-05-14	4.1500	4.1500	4.1500	4.1500	-4.378%	1	5,107	+42.169%
2026-05-13	4.4200	4.4200	4.3400	4.3400	-5.652%	20	5,107	+35.945%
2026-05-12	4.6000	4.6000	4.6000	4.6000	+8.235%	5	5,107	+28.261%
2026-05-11	4.3000	4.4000	4.2500	4.2500	-0.235%	25	5,107	+38.824%
2026-05-08	4.4000	4.4000	4.2600	4.2600	-7.391%	35	5,081	+38.498%
2026-05-07	4.6000	4.6000	4.6000	4.6000	-5.350%	1	5,105	+28.261%
2026-05-06	5.0500	5.0500	4.8600	4.8600	-7.075%	4	5,106	+21.399%
2026-05-05	5.2300	5.2300	5.2300	5.2300	+2.549%	1	5,108	+12.811%
2026-05-04	5.1500	5.1700	5.1000	5.1000	-1.923%	91	5,107	+15.686%
2026-05-01	5.4000	5.4000	5.2000	5.2000	-11.111%	3	5,046	+13.462%
2026-04-29	5.9000	5.9000	5.8500	5.8500	-0.847%	2	5,046	+0.855%
2026-04-28	5.9000	5.9000	5.9000	5.9000	-2.479%	1	5,046	0.000%
2026-04-27	6.7200	6.7200	6.0500	6.0500	-2.576%	7	5,047	-2.479%
2026-04-24	6.1500	6.2100	6.1500	6.2100	-8.000%	2	5,042	-4.992%
2026-04-23	6.1000	6.7500	6.1000	6.7500	+10.656%	4	5,040	-12.593%
2026-04-22	5.9600	6.1000	5.9600	6.1000	0.000%	2	5,039	-3.279%
2026-04-21	6.1000	6.1000	6.1000	6.1000	-0.327%	3	5,040	-3.279%
2026-04-20	5.7000	6.1300	5.7000	6.1200	+3.729%	5	5,040	-3.595%
2026-04-17	5.8500	5.9000	5.8400	5.9000	-13.235%	9	5,042	0.000%
2026-04-16	6.8000	6.8000	6.8000	6.8000	+2.256%	2	5,037	-13.235%
2026-04-15	7.3200	7.3200	6.5200	6.6500	-15.823%	2,031	5,039	-11.278%
2026-04-14	8.1000	8.1400	7.9000	7.9000	-12.707%	3	3,290	-25.316%
2026-04-13	9.0500	9.0500	9.0500	9.0500	-5.925%	1	3,293	-34.807%
2026-04-10	9.9300	9.9600	9.6200	9.6200	-10.761%	5	3,294	-38.669%
2026-04-09	10.7800	10.7800	10.7800	10.7800	-3.750%	1	3,297	-45.269%
2026-04-08	9.6500	11.2000	9.6500	11.2000	-6.822%	13	3,296	-47.321%
2026-04-07	11.8000	12.0900	11.7000	12.0200	+9.772%	29	3,298	-50.915%
2026-04-06	10.2000	10.9500	10.2000	10.9500	+2.336%	22	3,296	-46.119%
2026-04-02	9.7700	10.7000	9.7700	10.7000	+27.381%	23	3,327	-44.860%
2026-04-01	8.8000	8.8000	8.4000	8.4000	-7.692%	3	3,327	-29.762%
2026-03-31	10.0500	10.0500	9.0600	9.1000	-16.590%	12	3,326	-35.165%
2026-03-30	10.3300	10.9100	10.3300	10.9100	+0.553%	11	3,325	-45.921%
2026-03-27	10.6000	10.9700	10.2000	10.8500	+11.856%	20	3,326	-45.622%
2026-03-26	8.9000	9.7000	8.9000	9.7000	+22.013%	5	3,330	-39.175%
2026-03-25	7.9500	7.9500	7.9500	7.9500	-9.143%	1	3,329	-25.786%
2026-03-23	8.3000	8.8100	8.3000	8.7500	-13.793%	299	3,328	-32.571%
2026-03-20	9.5100	10.1500	9.0000	10.1500	+16.667%	56	3,243	-41.872%
2026-03-19	8.8500	8.8500	8.7000	8.7000	+12.987%	4	3,278	-32.184%
2026-03-17	7.7500	7.7500	7.6700	7.7000	-9.412%	3	3,278	-23.377%
2026-03-16	8.5000	8.5000	8.5000	8.5000	-7.609%	5	3,278	-30.588%
2026-03-13	9.0000	9.2000	9.0000	9.2000	+6.358%	7	3,278	-35.870%
2026-03-12	8.6500	8.6500	8.6500	8.6500	+2.976%	13	3,271	-31.792%
2026-03-10	8.4000	8.4000	8.4000	8.4000	-8.696%	1,700	3,258	-29.762%
2026-03-09	9.8300	10.1500	9.2000	9.2000	+1.657%	23	1,590	-35.870%
2026-03-06	9.0000	9.0500	8.9500	9.0500	+4.867%	3	1,569	-34.807%
2026-03-05	8.6000	8.6300	8.6000	8.6300	+7.875%	300	1,568	-31.634%
2026-03-04	8.0700	8.0700	7.8500	8.0000	-9.605%	4	1,473	-26.250%
2026-03-03	9.9500	9.9500	8.8500	8.8500	+6.627%	57	1,471	-33.333%
2026-03-02	8.3000	8.3000	8.3000	8.3000	0.000%	1	1,426	-28.916%
2026-02-27	8.3000	8.3000	8.3000	8.3000	+2.469%	11	1,427	-28.916%
2026-02-26	8.3500	8.3500	8.1000	8.1000	+5.195%	49	1,416	-27.160%
2026-02-25	7.7000	7.7000	7.7000	7.7000	-6.212%	25	1,420	-23.377%
2026-02-24	8.5000	8.5000	8.2000	8.2100	-8.268%	21	1,420	-28.136%
2026-02-23	8.6500	8.9500	8.6500	8.9500	+12.579%	3	1,430	-34.078%
2026-02-20	8.1500	8.1500	7.9500	7.9500	-5.917%	2	1,433	-25.786%
2026-02-19	8.4000	8.4500	8.2500	8.4500	-3.429%	5	1,433	-30.178%
2026-02-18	8.7000	8.7500	8.7000	8.7500	-2.235%	2	1,430	-32.571%
2026-02-17	9.2500	9.7500	8.9500	8.9500	+4.678%	6	1,432	-34.078%
2026-02-13	9.1500	9.1500	8.5500	8.5500	-4.469%	2	1,430	-30.994%
2026-02-12	8.7500	8.9500	8.7500	8.9500	+9.816%	3	1,430	-34.078%
2026-02-11	7.9300	8.2500	7.9300	8.1500	-1.212%	5	1,433	-27.607%
2026-02-10	8.3000	8.3000	8.2500	8.2500	-1.786%	2	1,431	-28.485%
2026-02-09	8.3100	8.4000	8.3100	8.4000	-8.696%	2	1,431	-29.762%
2026-02-06	9.3500	9.3500	9.2000	9.2000	-3.158%	3	1,430	-35.870%
2026-02-04	8.9400	10.2500	8.9400	9.5000	+6.742%	61	1,429	-37.895%
2026-02-03	8.9000	8.9000	8.9000	8.9000	+1.831%	2	1,411	-33.708%
2026-02-02	8.7400	8.7400	8.7400	8.7400	+0.460%	2	1,411	-32.494%
2026-01-29	8.4500	8.7000	8.4500	8.7000	+5.968%	2	1,409	-32.184%
2026-01-28	8.2100	8.2100	8.2100	8.2100	-1.084%	1	1,411	-28.136%
2026-01-27	8.3500	8.3500	8.3000	8.3000	-1.775%	6	1,410	-28.916%
2026-01-26	8.5000	8.5000	8.3900	8.4500	+2.424%	6	1,407	-30.178%
2026-01-23	8.1300	8.2500	8.1300	8.2500	+1.726%	6	1,407	-28.485%
2026-01-22	8.1500	8.1900	8.1100	8.1100	-0.491%	9	1,412	-27.250%
2026-01-21	8.1500	8.1500	8.1500	8.1500	-14.211%	1	1,410	-27.607%
2026-01-20	9.3500	9.5000	9.3500	9.5000	+15.152%	3	1,410	-37.895%
2026-01-16	8.5400	8.5400	8.2500	8.2500	-5.281%	3	1,410	-28.485%
2026-01-13	8.7100	8.7100	8.7100	8.7100	-2.573%	2	1,410	-32.262%
2026-01-12	9.0500	9.1500	8.8400	8.9400	-3.351%	32	1,410	-34.004%
2026-01-09	9.8500	9.8500	9.2500	9.2500	-10.800%	53	1,393	-36.216%
2026-01-08	10.5700	10.5700	10.3700	10.3700	-1.238%	17	1,443	-43.105%
2026-01-07	10.5500	10.5500	10.2500	10.5000	-3.846%	45	1,442	-43.810%
2026-01-06	10.9200	10.9200	10.9200	10.9200	+7.586%	1	1,446	-45.971%
2026-01-05	10.0200	10.1500	10.0200	10.1500	-5.844%	4	1,447	-41.872%
2026-01-02	10.3200	10.9100	10.3000	10.7800	+3.158%	250	1,447	-45.269%
2025-12-31	10.4000	10.4500	10.3500	10.4500	+1.162%	13	1,257	-43.541%
2025-12-30	10.3000	10.3300	10.2900	10.3300	+3.300%	5	1,257	-42.885%
2025-12-29	9.8500	10.0000	9.8500	10.0000	+3.306%	2	1,255	-41.000%
2025-12-26	9.7000	9.7000	9.6800	9.6800	+2.110%	2	1,255	-39.050%
2025-12-24	9.4800	9.4800	9.4800	9.4800	-0.525%	1	1,255	-37.764%
2025-12-23	9.5300	9.5300	9.5300	9.5300	-4.700%	1	1,255	-38.090%
2025-12-22	10.0000	10.0000	10.0000	10.0000	-4.031%	4	1,259	-41.000%
2025-12-19	10.4200	10.4200	10.4200	10.4200	+0.676%	1	1,259	-43.378%
2025-12-18	10.3500	10.3500	10.3500	10.3500	-1.429%	1	1,259	-42.995%
2025-12-17	10.4900	10.5000	10.4900	10.5000	-0.943%	2	1,259	-43.810%
2025-12-16	10.9200	10.9200	10.6000	10.6000	-4.505%	2	1,260	-44.340%
2025-12-15	11.1000	11.1000	11.1000	11.1000	-6.723%	1	1,260	-46.847%
2025-12-11	11.9000	11.9000	11.9000	11.9000	+5.310%	10	1,260	-50.420%
2025-12-10	11.7500	11.7500	11.3000	11.3000	-2.165%	44	1,254	-47.788%
2025-12-09	12.3500	12.3500	11.5500	11.5500	-6.326%	2	1,258	-48.918%
2025-12-08	12.4000	12.4000	12.3300	12.3300	+4.403%	4	1,256	-52.149%
2025-12-05	11.8100	11.8100	11.8100	11.8100	-2.073%	1	1,255	-50.042%
2025-12-04	12.0000	12.1000	12.0000	12.0600	-0.495%	3	1,255	-51.078%
2025-12-03	12.5000	12.5000	12.1200	12.1200	-9.009%	5	1,253	-51.320%
2025-12-01	13.3200	13.3200	13.3200	13.3200	-7.500%	2	1,252	-55.706%
2025-11-26	14.4000	14.4000	14.4000	14.4000	-6.494%	2	1,256	-59.028%
2025-11-25	15.4000	15.4000	15.4000	15.4000	+0.984%	1	1,256	-61.688%
2025-11-24	15.2500	15.2500	15.2500	15.2500	-9.226%	1	1,256	-61.311%
2025-11-21	18.4900	18.7500	16.8000	16.8000	-4.274%	23	1,257	-64.881%
2025-11-20	14.3000	17.5500	14.3000	17.5500	+8.669%	3	1,277	-66.382%
2025-11-19	15.4000	16.1500	15.4000	16.1500	-3.869%	8	1,275	-63.467%
2025-11-18	17.2000	17.2000	16.8000	16.8000	+7.692%	4	1,268	-64.881%
2025-11-17	16.4500	16.4500	15.6000	15.6000	-2.804%	43	1,266	-62.179%
2025-11-14	17.6100	17.6100	16.0500	16.0500	-1.231%	29	1,271	-63.240%
2025-11-13	16.2500	16.2500	16.2500	16.2500	+13.636%	1	1,250	-63.692%
2025-11-10	14.3000	14.3000	14.3000	14.3000	-8.626%	2	1,249	-58.741%
2025-11-06	15.4100	15.6500	15.4100	15.6500	+7.931%	100	1,249	-62.300%
2025-11-05	14.5000	14.5000	14.5000	14.5000	-3.654%	1	1,249	-59.310%
2025-11-04	15.0400	15.0500	15.0400	15.0500	+10.256%	25	1,249	-60.797%
2025-11-03	13.6500	13.6500	13.6500	13.6500	-3.123%	25	1,249	-56.777%
2025-10-31	13.8500	14.1000	13.8500	14.0900	-2.828%	51	1,249	-58.126%
2025-10-30	14.5000	14.5000	14.5000	14.5000	+8.859%	1	1,249	-59.310%
2025-10-29	13.3200	13.3200	13.3200	13.3200	+2.069%	1	1,248	-55.706%
2025-10-28	13.0000	13.0500	13.0000	13.0500	0.000%	11	1,248	-54.789%
2025-10-27	13.1000	13.1000	13.0500	13.0500	-9.123%	12	1,257	-54.789%
2025-10-24	13.5000	14.3600	13.4500	14.3600	-8.067%	16	1,257	-58.914%
2025-10-16	15.6200	15.6200	15.6200	15.6200	+0.644%	1	1,261	-62.228%
2025-10-13	15.5200	15.5200	15.5200	15.5200	+10.071%	1	1,261	-61.985%
2025-10-10	14.1000	14.1000	14.1000	14.1000	-6.312%	1	1,261	-58.156%
2025-10-08	15.3500	15.3500	15.0500	15.0500	+4.080%	11	1,261	-60.797%
2025-10-07	14.4600	14.4600	14.4600	14.4600	-0.276%	1	1,250	-59.198%
2025-10-06	14.5000	14.5000	14.5000	14.5000	-9.938%	5	1,250	-59.310%
2025-10-03	15.0000	16.1000	15.0000	16.1000	+12.195%	2	1,245	-63.354%
2025-10-02	13.2500	14.3500	13.2500	14.3500	-3.041%	6	1,245	-58.885%
2025-09-30	14.8000	14.8000	14.8000	14.8000	-4.207%	1	1,240	-60.135%
2025-09-25	15.4500	15.4500	15.4500	15.4500	+5.749%	20	1,240	-61.812%
2025-09-23	14.6100	14.6100	14.6100	14.6100	-6.943%	20	1,240	-59.617%
2025-09-16	15.7000	15.7000	15.7000	15.7000	-5.422%	1	1,220	-62.420%
2025-09-15	15.7500	16.6000	15.7500	16.6000	-3.432%	11	1,220	-64.458%
2025-09-12	18.0000	18.0000	17.1900	17.1900	-10.235%	6	1,221	-65.678%
2025-09-11	19.9000	19.9000	19.1500	19.1500	-8.153%	23	1,222	-69.191%
2025-09-10	20.8500	20.8500	20.3500	20.8500	-2.342%	11	1,240	-71.703%
2025-09-09	21.3000	21.3500	21.3000	21.3500	-1.522%	12	1,243	-72.365%
2025-09-08	21.4500	21.6800	21.4500	21.6800	-1.723%	5	1,255	-72.786%
2025-08-28	21.7700	22.0600	21.7700	22.0600	+0.961%	3	1,257	-73.255%
2025-08-27	21.8000	22.1000	21.8000	21.8500	-2.237%	13	1,257	-72.998%
2025-08-26	22.3500	22.3500	22.3500	22.3500	-0.887%	40	1,257	-73.602%
2025-08-25	23.2000	23.2000	22.5500	22.5500	-6.818%	8	1,272	-73.836%
2025-08-18	24.2000	24.2000	24.2000	24.2000	+0.415%	8	1,274	-75.620%
2025-08-15	24.1000	24.1000	24.1000	24.1000	-2.823%	16	1,271	-75.519%
2025-08-14	24.8000	24.8000	24.8000	24.8000	+3.983%	5	1,259	-76.210%
2025-08-11	24.5000	24.5000	23.8000	23.8500	-6.872%	41	1,259	-75.262%
2025-08-08	25.1500	25.6100	24.5500	25.6100	-1.500%	12	1,261	-76.962%
2025-08-06	26.7000	26.7000	26.0000	26.0000	-5.729%	17	1,268	-77.308%
2025-08-05	28.2000	28.2500	27.5800	27.5800	-1.041%	8	1,268	-78.608%
2025-08-04	28.0500	28.0500	27.7300	27.8700	-5.365%	3	1,265	-78.830%
2025-08-01	29.0000	29.4500	29.0000	29.4500	+7.091%	3	1,265	-79.966%
2025-07-31	27.1800	27.5000	27.1800	27.5000	+4.762%	2	1,265	-78.545%
2025-07-30	26.1500	26.2500	26.1500	26.2500	+0.382%	2	1,265	-77.524%
2025-07-29	25.9000	26.1500	25.9000	26.1500	+4.600%	6	1,265	-77.438%
2025-07-28	25.8000	25.8000	24.8500	25.0000	-11.661%	11	1,264	-76.400%
2025-07-24	28.5000	29.4000	27.9700	28.3000	+5.048%	10	1,257	-79.152%
2025-07-21	26.9400	26.9400	26.9400	26.9400	-1.643%	1	1,258	-78.099%
2025-07-18	27.3900	27.3900	27.3900	27.3900	-5.552%	1	1,259	-78.459%
2025-07-16	28.4500	29.0000	28.4500	29.0000	-0.034%	15	1,260	-79.655%
2025-07-14	29.0100	29.0100	29.0100	29.0100	-0.854%	2	1,255	-79.662%
2025-07-11	29.2600	29.2600	29.2600	29.2600	-3.591%	1	1,253	-79.836%
2025-07-10	30.1700	30.3500	29.9500	30.3500	-5.862%	24	1,253	-80.560%
2025-07-09	32.3500	32.3500	32.2400	32.2400	-1.074%	2	1,253	-81.700%
2025-07-08	32.5900	32.5900	32.5900	32.5900	-1.002%	1	1,254	-81.896%
2025-07-02	32.9200	32.9200	32.9200	32.9200	-3.771%	1	1,254	-82.078%
2025-07-01	36.6000	36.6000	34.2100	34.2100	+8.880%	3	1,257	-82.754%
2025-06-30	31.5400	31.5400	31.4000	31.4200	-3.323%	6	1,257	-81.222%
2025-06-26	32.5000	32.5000	32.5000	32.5000	-1.961%	1	1,255	-81.846%
2025-06-25	33.1500	33.1500	33.1500	33.1500	+7.282%	1	1,254	-82.202%
2025-06-24	30.7500	30.9100	30.7500	30.9000	+1.311%	4	1,254	-80.906%
2025-06-23	30.6500	30.6500	30.5000	30.5000	-12.857%	19	1,256	-80.656%
2025-06-20	35.1700	35.1700	34.9000	35.0000	-0.427%	100	1,275	-83.143%
2025-06-18	35.1500	35.1500	35.1500	35.1500	-3.962%	25	1,273	-83.215%
2025-06-17	36.7300	36.7300	36.6000	36.6000	+0.826%	25	1,273	-83.880%
2025-06-12	36.3000	36.3000	36.3000	36.3000	+3.922%	1	1,271	-83.747%
2025-06-11	34.9300	34.9300	34.9300	34.9300	-6.178%	10	1,272	-83.109%
2025-06-10	37.2200	37.2300	37.2200	37.2300	-2.412%	10	1,272	-84.153%
2025-06-09	41.0700	41.0700	38.1500	38.1500	-4.625%	4	1,272	-84.535%
2025-06-06	40.5900	40.5900	39.7400	40.0000	-9.153%	186	1,271	-85.250%
2025-06-05	36.5500	44.6900	35.3800	44.0300	+40.671%	73	1,271	-86.600%
2025-06-03	31.3000	31.3000	31.3000	31.3000	-5.152%	10	1,259	-81.150%
2025-06-02	33.7500	33.7500	33.0000	33.0000	-0.151%	66	1,249	-82.121%
2025-05-30	33.0500	33.0500	33.0500	33.0500	+7.480%	2	1,230	-82.148%
2025-05-29	30.7500	30.7500	30.7500	30.7500	-1.442%	1	1,229	-80.813%
2025-05-28	31.2000	31.2000	31.2000	31.2000	-1.015%	4	1,234	-81.090%
2025-05-27	31.5200	31.5400	31.3500	31.5200	-6.607%	16	1,234	-81.282%
2025-05-23	33.7500	33.7500	33.7500	33.7500	-0.384%	2	1,234	-82.519%
2025-05-19	34.7000	34.7000	33.8000	33.8800	+3.135%	3	1,234	-82.586%
2025-05-16	32.9600	32.9600	32.8500	32.8500	-1.351%	56	1,233	-82.040%
2025-05-14	33.7500	33.7500	33.0500	33.3000	-10.891%	84	1,233	-82.282%
2025-05-12	37.7500	37.7500	37.3700	37.3700	-10.168%	13	1,262	-84.212%
2025-05-09	41.7000	41.7000	41.4500	41.6000	-3.970%	26	1,265	-85.817%
2025-05-08	43.3200	43.3200	43.3200	43.3200	-5.826%	1	1,266	-86.380%
2025-05-07	46.0000	46.0000	46.0000	46.0000	-2.128%	1	1,267	-87.174%
2025-05-06	47.7000	47.7000	46.4500	47.0000	+0.750%	89	1,267	-87.447%
2025-05-05	46.6500	46.6500	46.6500	46.6500	+6.023%	1	1,245	-87.353%
2025-05-02	44.1500	44.1500	44.0000	44.0000	-5.172%	4	1,245	-86.591%
2025-05-01	46.4000	46.4000	46.4000	46.4000	-1.382%	10	1,245	-87.284%
2025-04-30	47.0500	47.0500	47.0500	47.0500	+3.978%	1	1,250	-87.460%
2025-04-29	44.9600	45.2500	44.9600	45.2500	-0.440%	11	1,251	-86.961%
2025-04-28	45.4500	46.6500	45.4500	45.4500	-0.547%	3	1,251	-87.019%
2025-04-25	45.7000	45.7000	45.7000	45.7000	-10.304%	2	1,251	-87.090%
2025-04-24	51.3000	51.3000	50.9500	50.9500	-5.297%	101	1,252	-88.420%
2025-04-23	52.2500	53.8000	51.9000	53.8000	-6.435%	67	1,252	-89.033%
2025-04-22	60.4000	60.4000	57.5000	57.5000	-8.585%	11	1,261	-89.739%
2025-04-21	63.1000	63.1000	62.9000	62.9000	+5.626%	3	1,272	-90.620%
2025-04-17	59.5500	59.5500	59.5500	59.5500	+4.842%	10	1,273	-90.092%
2025-04-14	58.2100	58.2100	56.8000	56.8000	-4.135%	2	1,273	-89.613%
2025-04-11	59.2500	59.2500	59.2500	59.2500	+4.039%	4	1,273	-90.042%
2025-04-09	68.0000	68.0000	56.9500	56.9500	-9.989%	23	1,271	-89.640%
2025-04-08	59.0000	63.2700	58.0000	63.2700	-2.662%	3	1,273	-90.675%
2025-04-07	70.0000	72.8500	65.0000	65.0000	+2.816%	25	1,276	-90.923%
2025-04-04	57.8500	63.5000	57.8500	63.2200	+16.750%	16	1,266	-90.668%
2025-04-03	55.5900	55.5900	54.1000	54.1500	+6.910%	22	1,269	-89.104%
2025-04-02	50.6500	50.6500	50.6500	50.6500	-12.522%	1	1,258	-88.351%
2025-03-31	57.9000	57.9000	57.9000	57.9000	+13.797%	53	1,258	-89.810%
2025-03-27	50.6200	50.9200	48.8000	50.8800	+4.584%	1,004	1,249	-88.404%
2025-03-25	48.7000	48.7000	48.6500	48.6500	-4.326%	2	1,301	-87.873%
2025-03-24	50.8500	50.8500	50.8500	50.8500	-10.805%	1	1,300	-88.397%
2025-03-21	58.7000	58.7000	57.0100	57.0100	-5.220%	4	1,301	-89.651%
2025-03-20	60.1500	60.1500	60.1500	60.1500	-5.350%	1	1,302	-90.191%
2025-03-18	63.3000	63.5500	62.7900	63.5500	+8.078%	23	1,301	-90.716%
2025-03-17	58.8000	58.8000	58.8000	58.8000	+3.394%	4	1,311	-89.966%
2025-03-14	56.8700	56.8700	56.8700	56.8700	-9.515%	10	1,311	-89.625%
2025-03-13	62.7700	62.8500	62.5000	62.8500	+8.643%	5	1,311	-90.613%
2025-03-12	58.0500	58.0500	57.8500	57.8500	-10.380%	4	1,311	-89.801%
2025-03-11	65.5000	66.6500	64.5500	64.5500	-2.845%	26	1,308	-90.860%
2025-03-10	58.3500	66.4400	58.0500	66.4400	+28.188%	79	1,311	-91.120%
2025-03-07	51.4000	54.6200	51.4000	51.8300	+2.128%	28	1,323	-88.617%
2025-03-06	48.7600	50.7500	48.5500	50.7500	+9.375%	19	1,317	-88.374%
2025-03-05	46.4000	46.4000	46.4000	46.4000	-0.215%	1	1,317	-87.284%
2025-03-04	48.5400	51.8000	46.5000	46.5000	+8.140%	9	1,317	-87.312%
2025-02-28	43.0000	43.0000	43.0000	43.0000	-1.602%	2	1,314	-86.279%
2025-02-27	43.2500	43.7000	42.4500	43.7000	+5.556%	26	1,313	-86.499%
2025-02-26	37.9500	41.4000	37.9500	41.4000	+7.532%	27	1,327	-85.749%
2025-02-25	38.8400	38.8400	38.5000	38.5000	+17.199%	7	1,327	-84.675%
2025-02-24	32.8500	32.8500	32.8500	32.8500	+7.353%	1	1,321	-82.040%
2025-02-14	29.8700	30.7000	29.8700	30.6000	+2.000%	10	1,321	-80.719%
2025-02-13	30.0000	30.0000	30.0000	30.0000	-9.910%	4	1,321	-80.333%
2025-02-11	33.3500	33.3500	33.1500	33.3000	+28.820%	72	1,321	-82.282%
2025-02-05	25.8500	25.8500	25.8500	25.8500	+0.388%	20	1,274	-77.176%
2025-02-04	25.7500	25.7500	25.7500	25.7500	-4.982%	20	1,274	-77.087%
2025-02-03	27.1000	27.1000	27.1000	27.1000	+10.163%	1	1,274	-78.229%
2025-01-31	24.6000	24.6000	24.6000	24.6000	0.000%	2	1,274	-76.016%
2025-01-30	24.6000	24.6000	24.6000	24.6000	-3.718%	1	1,273	-76.016%
2025-01-29	25.8000	26.2500	25.5500	25.5500	-1.351%	27	1,273	-76.908%
2025-01-27	25.9000	25.9000	25.9000	25.9000	+4.267%	1	1,253	-77.220%
2025-01-23	25.0300	25.0300	24.8400	24.8400	+1.264%	2	1,254	-76.248%
2025-01-22	24.5100	24.7600	24.3700	24.5300	-3.992%	63	1,255	-75.948%
2025-01-21	26.1600	26.5000	25.5500	25.5500	+1.389%	29	1,276	-76.908%
2025-01-17	24.8700	25.2500	24.8700	25.2000	-1.254%	54	1,276	-76.587%
2025-01-15	26.6100	26.6100	25.5200	25.5200	-7.200%	6	1,276	-76.881%
2025-01-14	26.4700	27.5000	26.4700	27.5000	-1.680%	2	1,275	-78.545%
2025-01-13	28.5900	28.7500	27.9500	27.9700	-3.050%	6	1,275	-78.906%
2025-01-10	28.8500	28.8500	28.8500	28.8500	+3.331%	8	1,275	-79.549%
2025-01-08	28.4800	28.4800	27.9200	27.9200	-3.724%	2	1,270	-78.868%
2025-01-07	27.9500	29.4000	27.9500	29.0000	+2.473%	8	1,270	-79.655%
2025-01-06	28.4000	28.4000	28.3000	28.3000	-4.874%	2	1,265	-79.152%
2025-01-03	30.0500	30.0500	29.7500	29.7500	-0.833%	124	1,264	-80.168%
2025-01-02	30.0000	30.0000	30.0000	30.0000	+10.497%	5	1,233	-80.333%
2024-12-27	27.1500	27.1500	27.1500	27.1500	+0.556%	16	1,238	-78.269%
2024-12-19	26.8500	27.0000	26.8500	27.0000	-1.996%	2	1,245	-78.148%
2024-12-18	27.5500	27.5500	27.5500	27.5500	+8.550%	1	1,245	-78.584%
2024-12-17	25.3800	25.3800	25.3800	25.3800	-6.965%	1	1,245	-76.753%
2024-12-16	27.2800	27.2800	27.2800	27.2800	-3.434%	1	1,246	-78.372%
2024-12-13	28.0400	28.2500	27.9700	28.2500	-1.807%	1,000	1,246	-79.115%
2024-12-12	28.8000	28.8000	28.7200	28.7700	-0.622%	4	956	-79.493%
2024-12-11	29.0500	29.0500	28.9500	28.9500	-2.525%	6	959	-79.620%
2024-12-10	30.1000	30.1000	29.7000	29.7000	+0.678%	2	962	-80.135%
2024-12-09	29.5500	30.1000	29.5000	29.5000	-5.145%	4	962	-80.000%
2024-12-06	32.1500	32.1500	30.7000	31.1000	-0.384%	66	960	-81.029%
2024-12-05	31.6000	31.8500	31.2200	31.2200	-5.537%	6	960	-81.102%
2024-12-03	33.2000	33.2000	33.0500	33.0500	+1.070%	10	964	-82.148%
2024-12-02	32.5000	32.7000	32.4000	32.7000	-4.386%	5	963	-81.957%
2024-11-25	33.9800	34.2000	33.9800	34.2000	-7.568%	3	963	-82.749%
2024-11-20	37.0000	37.0000	37.0000	37.0000	+4.965%	1	965	-84.054%
2024-11-19	36.2500	36.2500	35.2500	35.2500	-3.159%	9	964	-83.262%
2024-11-18	36.2000	36.4000	35.6800	36.4000	+0.386%	23	959	-83.791%
2024-11-14	36.2600	36.2600	36.2600	36.2600	+3.748%	1	968	-83.729%
2024-11-12	33.9800	34.9500	33.2700	34.9500	+5.941%	7	967	-83.119%
2024-11-11	33.2000	33.8700	32.9900	32.9900	-7.823%	12	969	-82.116%
2024-11-08	37.7000	37.7000	35.7900	35.7900	-8.231%	82	961	-83.515%
2024-11-07	41.1500	41.1500	39.0000	39.0000	-6.137%	30	939	-84.872%
2024-11-06	41.4000	43.1500	41.4000	41.5500	-20.387%	25	932	-85.800%
2024-11-04	52.2000	52.2000	52.1900	52.1900	+1.281%	21	931	-88.695%
2024-11-01	51.5300	51.5300	51.5300	51.5300	+2.813%	40	932	-88.550%
2024-10-31	50.1200	50.1200	50.1200	50.1200	+3.554%	4	926	-88.228%
2024-10-30	48.4000	48.4000	48.4000	48.4000	+3.618%	14	930	-87.810%
2024-10-28	47.2500	47.2500	46.1500	46.7100	-1.038%	12	926	-87.369%
2024-10-25	47.7000	47.7000	47.2000	47.2000	-2.580%	36	927	-87.500%
2024-10-24	50.6900	50.6900	48.4500	48.4500	-19.425%	73	927	-87.822%
2024-10-23	60.1300	60.1300	60.1300	60.1300	+0.535%	2	873	-90.188%
2024-10-21	59.8100	59.8100	59.8100	59.8100	+0.184%	1	873	-90.135%
2024-10-17	59.7000	59.7000	59.7000	59.7000	+0.759%	1	872	-90.117%
2024-10-16	59.2500	59.2500	59.2500	59.2500	-2.933%	8	873	-90.042%
2024-10-14	61.0400	61.0400	61.0400	61.0400	+0.444%	5	881	-90.334%
2024-10-11	60.7700	60.7700	60.7700	60.7700	+10.995%	16	886	-90.291%
2024-10-08	55.3200	55.3200	54.7500	54.7500	+2.624%	2	886	-89.224%
2024-10-07	53.3500	53.3500	53.3500	53.3500	-3.000%	1	888	-88.941%
2024-10-02	55.0000	55.0000	55.0000	55.0000	+1.852%	1	887	-89.273%
2024-10-01	54.0000	54.0000	54.0000	54.0000	+1.599%	1	888	-89.074%
2024-09-30	53.1500	53.1500	53.1500	53.1500	-0.468%	1	888	-88.899%
2024-09-27	53.4000	53.4000	53.4000	53.4000	-1.802%	4	888	-88.951%
2024-09-26	53.2500	54.3800	53.2500	54.3800	+0.443%	28	890	-89.150%
2024-09-25	54.1400	54.1400	54.1400	54.1400	-1.258%	3	876	-89.102%
2024-09-24	54.4900	55.2700	54.3000	54.8300	-1.879%	32	873	-89.239%
2024-09-23	55.7700	55.8800	55.7000	55.8800	-4.151%	25	873	-89.442%
2024-09-20	58.3000	58.3000	58.3000	58.3000	+1.568%	10	879	-89.880%
2024-09-19	58.2100	58.3500	57.3000	57.4000	-6.362%	17	879	-89.721%
2024-09-18	60.5000	61.3000	59.8000	61.3000	-1.479%	42	890	-90.375%
2024-09-17	61.0000	62.2200	61.0000	62.2200	-0.080%	23	870	-90.518%
2024-09-16	64.0000	64.0000	62.2400	62.2700	-0.543%	31	877	-90.525%
2024-09-13	62.6100	62.6100	62.6100	62.6100	-0.461%	2	870	-90.577%
2024-09-12	62.6100	63.4500	62.5000	62.9000	-0.929%	26	870	-90.620%
2024-09-11	65.9500	65.9500	63.4900	63.4900	+2.486%	8	850	-90.707%
2024-09-06	61.9500	61.9500	61.9500	61.9500	-0.242%	2	844	-90.476%
2024-09-05	62.7300	62.7300	61.2000	62.1000	-2.297%	225	844	-90.499%
2024-09-04	63.5600	63.5600	63.5600	63.5600	-1.579%	3	653	-90.717%
2024-09-03	64.5800	64.5800	64.5800	64.5800	-5.071%	1	650	-90.864%
2024-08-28	68.0300	68.0300	68.0300	68.0300	+1.462%	5	650	-91.327%