Dark

TSLA20261218P230
TSLA Dec 18 2026 230.00 Put (TSLA261218P00230000)
option OPRA

EOD

Sep 21, 2026

1.08-18.182%(-0.24)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.1200	1.1200	1.0700	1.0800	-18.182%	37	3,935	0.000%
2026-09-18	1.2700	1.3600	1.2700	1.3200	-0.752%	79	3,935	-18.182%
2026-09-17	1.3800	1.3800	1.3300	1.3300	-15.287%	8	3,968	-18.797%
2026-09-16	1.5300	1.5700	1.5300	1.5700	-3.681%	5	3,969	-31.210%
2026-09-15	1.5000	1.6300	1.4600	1.6300	+6.536%	6	3,970	-33.742%
2026-09-14	1.5300	1.5300	1.5300	1.5300	+6.993%	1	3,969	-29.412%
2026-09-11	1.4800	1.5000	1.4300	1.4300	-4.667%	43	3,969	-24.476%
2026-09-10	1.6500	1.6500	1.5000	1.5000	-1.316%	18	3,924	-28.000%
2026-09-09	1.5300	1.5300	1.5200	1.5200	+3.401%	12	3,924	-28.947%
2026-09-08	1.4500	1.5200	1.3800	1.4700	-7.547%	33	3,937	-26.531%
2026-09-04	1.7000	1.7000	1.5800	1.5900	+10.417%	34	3,959	-32.075%
2026-09-03	1.4600	1.4700	1.3700	1.4400	-17.241%	10	3,955	-25.000%
2026-09-02	1.8000	1.8100	1.7400	1.7400	+4.192%	77	3,974	-37.931%
2026-09-01	1.6500	1.6900	1.6400	1.6700	+1.212%	55	3,965	-35.329%
2026-08-31	1.7800	1.7800	1.6000	1.6500	-20.290%	4	3,966	-34.545%
2026-08-28	1.9300	2.0700	1.8200	2.0700	+5.612%	47	3,971	-47.826%
2026-08-27	2.1800	2.1800	1.9600	1.9600	-12.500%	27	3,971	-44.898%
2026-08-26	2.4300	2.4300	2.2400	2.2400	+3.226%	60	3,974	-51.786%
2026-08-25	2.3000	2.3000	2.1300	2.1700	-4.825%	12	3,969	-50.230%
2026-08-24	2.2300	2.3600	2.0800	2.2800	+7.042%	88	3,979	-52.632%
2026-08-21	2.3100	2.3300	2.1300	2.1300	-23.656%	41	3,971	-49.296%
2026-08-20	2.8600	2.8600	2.6900	2.7900	+12.955%	313	3,972	-61.290%
2026-08-19	2.5100	2.5500	2.3900	2.4700	-15.120%	199	3,798	-56.275%
2026-08-18	2.8200	2.9600	2.8000	2.9100	+9.811%	78	3,802	-62.887%
2026-08-17	2.7200	2.7200	2.6200	2.6500	-1.119%	268	3,805	-59.245%
2026-08-14	2.5700	2.7900	2.5300	2.6800	-6.294%	54	3,857	-59.701%
2026-08-13	3.0700	3.0700	2.7200	2.8600	-14.627%	77	3,850	-62.238%
2026-08-12	3.3500	3.5000	3.3500	3.3500	0.000%	37	3,859	-67.761%
2026-08-11	3.4300	3.4500	3.2500	3.3500	-11.141%	484	3,861	-67.761%
2026-08-10	3.8300	3.8300	3.7000	3.7700	-7.371%	92	3,689	-71.353%
2026-08-07	4.4300	4.4300	3.9400	4.0700	-18.600%	672	3,692	-73.464%
2026-08-06	5.5600	5.5600	5.0000	5.0000	-2.534%	6	3,224	-78.400%
2026-08-05	5.0000	5.1300	5.0000	5.1300	+1.988%	7	3,224	-78.947%
2026-08-04	5.5500	5.5500	4.9700	5.0300	-8.545%	6	3,220	-78.529%
2026-08-03	6.1500	6.1500	5.5000	5.5000	-18.759%	159	3,219	-80.364%
2026-07-31	7.0500	7.6000	6.7000	6.7700	-7.260%	32	3,069	-84.047%
2026-07-30	7.9000	7.9000	7.3000	7.3000	-14.118%	60	3,057	-85.205%
2026-07-29	7.7000	8.5300	7.6700	8.5000	+12.583%	191	3,036	-87.294%
2026-07-28	8.2500	8.6500	7.5500	7.5500	-1.436%	92	3,049	-85.695%
2026-07-27	7.0600	8.2000	7.0600	7.6600	+2.133%	45	3,073	-85.901%
2026-07-24	6.6500	8.2000	6.6500	7.5000	+10.294%	99	3,050	-85.600%
2026-07-23	5.8500	6.8000	5.8500	6.8000	+114.511%	222	2,991	-84.118%
2026-07-22	3.1000	3.2000	2.9700	3.1700	+0.316%	408	2,949	-65.931%
2026-07-21	3.3700	3.3700	3.1200	3.1600	-7.602%	5	2,953	-65.823%
2026-07-20	3.5200	3.5200	3.3700	3.4200	+3.636%	4	2,952	-68.421%
2026-07-17	3.5100	3.5100	3.2500	3.3000	+8.197%	7	2,950	-67.273%
2026-07-15	3.0500	3.0500	3.0500	3.0500	-0.651%	1	2,952	-64.590%
2026-07-14	3.0700	3.0700	3.0700	3.0700	-10.496%	1	2,951	-64.821%
2026-07-13	3.2000	3.4300	3.2000	3.4300	-2.833%	6	2,952	-68.513%
2026-07-08	3.5300	3.5300	3.5300	3.5300	+6.006%	1	2,952	-69.405%
2026-07-07	3.3300	3.3300	3.3300	3.3300	-13.506%	10	2,953	-67.568%
2026-07-02	3.1900	3.9300	3.1500	3.8500	+27.907%	52	2,947	-71.948%
2026-07-01	3.0000	3.0100	3.0000	3.0100	-12.754%	4	2,947	-64.120%
2026-06-30	3.4500	3.4500	3.4500	3.4500	-6.757%	1	2,945	-68.696%
2026-06-29	3.8700	3.8700	3.7000	3.7000	-11.905%	32	2,945	-70.811%
2026-06-26	4.8500	4.8500	4.1900	4.2000	-16.832%	83	2,943	-74.286%
2026-06-25	5.0500	5.0500	5.0500	5.0500	+14.773%	1	2,945	-78.614%
2026-06-24	4.4000	4.4000	4.4000	4.4000	-5.376%	1	2,944	-75.455%
2026-06-23	4.3000	4.6500	4.2800	4.6500	+26.703%	49	2,944	-76.774%
2026-06-22	3.7700	3.7700	3.6500	3.6700	-5.897%	16	2,978	-70.572%
2026-06-18	4.6000	4.6000	3.9000	3.9000	-1.266%	9	2,986	-72.308%
2026-06-17	4.1300	4.1300	3.9500	3.9500	+0.509%	7	2,986	-72.658%
2026-06-16	4.4500	4.4500	3.9000	3.9300	-9.655%	35	2,986	-72.519%
2026-06-15	4.4500	4.4500	4.3500	4.3500	-26.396%	8	2,986	-75.172%
2026-06-12	5.7000	5.9100	5.6900	5.9100	+6.486%	4	2,986	-81.726%
2026-06-11	6.3500	6.3500	5.5500	5.5500	-12.598%	6	2,986	-80.541%
2026-06-10	6.0600	6.3500	6.0600	6.3500	+9.672%	6	2,983	-82.992%
2026-06-09	5.7900	5.7900	5.7900	5.7900	+4.324%	1	2,982	-81.347%
2026-06-08	5.5500	5.5500	5.5500	5.5500	-1.770%	20	2,982	-80.541%
2026-06-05	4.4000	5.6500	4.4000	5.6500	+24.176%	9	2,970	-80.885%
2026-06-04	4.4300	4.5500	4.4300	4.5500	+1.111%	11	2,970	-76.264%
2026-06-03	4.5000	4.5000	4.5000	4.5000	-2.174%	2	2,970	-76.000%
2026-06-02	4.6000	4.6000	4.6000	4.6000	+2.679%	2	2,968	-76.522%
2026-06-01	4.5000	4.5000	4.3900	4.4800	+3.944%	27	2,969	-75.893%
2026-05-29	4.1000	4.3100	4.1000	4.3100	-6.911%	28	2,969	-74.942%
2026-05-26	4.7000	4.7000	4.6000	4.6300	-4.928%	5	2,991	-76.674%
2026-05-22	4.8700	4.8700	4.8700	4.8700	-5.437%	1	2,993	-77.823%
2026-05-21	5.1300	5.1500	5.1300	5.1500	-12.415%	12	2,993	-79.029%
2026-05-19	5.8800	5.8800	5.8800	5.8800	+12.000%	1	2,993	-81.633%
2026-05-18	5.2000	5.2500	5.2000	5.2500	+8.921%	3,100	3,003	-79.429%
2026-05-15	4.6500	4.8200	4.6500	4.8200	+8.072%	22	3,003	-77.593%
2026-05-14	4.6500	4.6500	4.4600	4.4600	-5.308%	5	4,415	-75.785%
2026-05-13	4.7500	4.7500	4.7100	4.7100	-4.848%	4	4,418	-77.070%
2026-05-12	4.9700	4.9700	4.9500	4.9500	+3.774%	25	4,418	-78.182%
2026-05-11	4.9500	4.9500	4.7500	4.7700	+0.210%	13	4,418	-77.358%
2026-05-08	4.7000	4.7600	4.7000	4.7600	-5.743%	3	4,415	-77.311%
2026-05-07	5.0000	5.0500	5.0000	5.0500	-4.896%	2	4,418	-78.614%
2026-05-06	5.3100	5.3100	5.3100	5.3100	-6.678%	12	4,417	-79.661%
2026-05-05	5.6900	5.6900	5.6900	5.6900	+0.708%	1	4,429	-81.019%
2026-05-01	6.1500	6.1500	5.6500	5.6500	-5.518%	29	4,434	-80.885%
2026-04-30	6.1000	6.1000	5.9800	5.9800	-4.320%	5	4,434	-81.940%
2026-04-29	6.4500	6.4500	6.2500	6.2500	-6.994%	11	4,434	-82.720%
2026-04-27	7.2000	7.3500	6.7200	6.7200	-0.444%	3	4,427	-83.929%
2026-04-24	6.8300	6.9400	6.7500	6.7500	-2.878%	11	4,425	-84.000%
2026-04-23	7.2000	7.2000	6.7800	6.9500	+5.463%	3	4,436	-84.460%
2026-04-22	6.7000	6.7000	6.5500	6.5900	-3.088%	4	4,436	-83.612%
2026-04-21	6.5100	6.8000	6.5100	6.8000	+3.817%	4	4,437	-84.118%
2026-04-20	6.5700	6.5700	6.5500	6.5500	+3.150%	16	4,437	-83.511%
2026-04-17	6.7000	6.7000	6.2900	6.3500	-14.189%	7	4,438	-82.992%
2026-04-16	7.3500	7.4000	7.3500	7.4000	+4.225%	3	4,436	-85.405%
2026-04-15	8.2000	8.2000	7.0900	7.1000	-14.970%	14	4,434	-84.789%
2026-04-14	8.9000	8.9000	8.2500	8.3500	-11.920%	72	4,443	-87.066%
2026-04-13	9.4500	9.8600	9.4500	9.4800	-7.512%	10	4,448	-88.608%
2026-04-10	10.5000	10.6500	10.2500	10.2500	-6.393%	138	4,448	-89.463%
2026-04-09	12.2000	12.2000	10.8400	10.9500	-10.246%	54	4,529	-90.137%
2026-04-08	10.2000	12.2000	10.2000	12.2000	-2.244%	3	4,499	-91.148%
2026-04-07	12.7300	13.3300	12.4800	12.4800	+4.000%	15	4,499	-91.346%
2026-04-06	10.7300	12.3000	10.7100	12.0000	+4.348%	9	4,489	-91.000%
2026-04-02	10.7200	11.5300	10.3000	11.5000	+21.436%	22	4,493	-90.609%
2026-04-01	8.9700	9.4700	8.9700	9.4700	-6.238%	13	4,493	-88.596%
2026-03-31	11.0000	11.0000	9.9500	10.1000	-17.484%	58	4,504	-89.307%
2026-03-30	11.5000	12.2400	10.8000	12.2400	+4.170%	66	4,545	-91.176%
2026-03-27	10.9000	11.7500	10.9000	11.7500	+9.813%	7	4,487	-90.809%
2026-03-26	9.5600	10.7000	9.5600	10.7000	+25.146%	6	4,485	-89.907%
2026-03-25	8.5400	8.5500	8.5000	8.5500	-5.733%	3	4,483	-87.368%
2026-03-24	9.1900	9.2000	8.9500	9.0700	-2.995%	11	4,482	-88.093%
2026-03-23	8.9600	9.3500	8.9500	9.3500	-14.612%	16	4,485	-88.449%
2026-03-20	10.3000	10.9500	10.1000	10.9500	+16.738%	532	4,487	-90.137%
2026-03-19	9.5500	9.5500	9.3800	9.3800	+17.250%	3	4,007	-88.486%
2026-03-18	8.0000	8.0000	8.0000	8.0000	-2.913%	2	4,006	-86.500%
2026-03-17	8.3000	8.3000	8.2400	8.2400	-7.207%	2	4,004	-86.893%
2026-03-16	8.6500	8.8800	8.6500	8.8800	-9.848%	203	4,005	-87.838%
2026-03-13	9.8500	9.8500	9.8500	9.8500	+5.914%	2	3,802	-89.036%
2026-03-12	9.0200	9.5600	9.0200	9.3000	+2.762%	46	3,800	-88.387%
2026-03-10	8.9500	9.1000	8.9000	9.0500	-8.586%	1,503	3,793	-88.066%
2026-03-09	10.2300	10.9500	9.9000	9.9000	+6.452%	311	2,470	-89.091%
2026-03-06	9.6800	9.6800	9.2500	9.3000	+2.649%	23	2,408	-88.387%
2026-03-05	8.8500	9.2500	8.8500	9.0600	+7.986%	603	2,402	-88.079%
2026-03-04	8.3800	8.3900	8.3800	8.3900	-10.267%	2	1,803	-87.128%
2026-03-03	10.3500	10.3500	9.3500	9.3500	-1.267%	59	1,803	-88.449%
2026-03-02	9.4700	9.4700	9.4700	9.4700	+2.378%	2	1,757	-88.596%
2026-02-27	9.2000	9.2500	9.2000	9.2500	+4.994%	2	1,755	-88.324%
2026-02-26	8.4800	8.8500	8.4800	8.8100	+4.881%	9	1,755	-87.741%
2026-02-25	8.5000	8.5000	8.4000	8.4000	-12.953%	2	1,752	-87.143%
2026-02-23	8.9700	9.7000	8.9700	9.6500	+11.432%	12	1,752	-88.808%
2026-02-20	8.6600	8.6600	8.6600	8.6600	-3.778%	1	1,746	-87.529%
2026-02-19	8.9500	9.0000	8.9500	9.0000	-0.552%	2	1,747	-88.000%
2026-02-18	9.4500	9.4500	9.0500	9.0500	-6.989%	27	1,746	-88.066%
2026-02-17	10.4000	10.4000	9.7300	9.7300	+6.339%	56	1,719	-88.900%
2026-02-13	9.4500	9.4500	8.9600	9.1500	-4.687%	4	1,717	-88.197%
2026-02-12	8.5500	9.6900	8.5500	9.6000	+4.918%	4	1,717	-88.750%
2026-02-11	9.0500	9.1500	9.0500	9.1500	+2.235%	3	1,715	-88.197%
2026-02-10	8.9000	8.9500	8.9000	8.9500	-7.541%	2	1,715	-87.933%
2026-02-09	9.6500	9.6800	9.6500	9.6800	+1.361%	4	1,716	-88.843%
2026-02-06	10.6500	10.6500	9.5500	9.5500	-17.101%	33	1,712	-88.691%
2026-02-05	11.0000	12.2500	10.9000	11.5200	+13.498%	13	1,743	-90.625%
2026-02-04	10.5500	10.5500	10.1500	10.1500	+9.023%	46	1,743	-89.360%
2026-02-03	9.3100	9.3100	9.3100	9.3100	+1.196%	1	1,717	-88.400%
2026-01-29	8.8000	9.4000	8.8000	9.2000	+6.358%	7	1,717	-88.261%
2026-01-28	8.7700	8.7700	8.6500	8.6500	-1.705%	91	1,717	-87.514%
2026-01-27	8.8000	8.8000	8.8000	8.8000	-2.762%	1	1,681	-87.727%
2026-01-26	9.0500	9.0500	9.0500	9.0500	+2.841%	1	1,680	-88.066%
2026-01-23	8.6500	8.8000	8.6500	8.8000	+1.149%	2	1,680	-87.727%
2026-01-22	8.7000	8.7000	8.7000	8.7000	-7.545%	1	1,680	-87.586%
2026-01-20	9.5000	9.5100	9.4000	9.4100	+7.175%	17	1,680	-88.523%
2026-01-16	8.9300	8.9300	8.7800	8.7800	-8.542%	3	1,679	-87.699%
2026-01-15	9.5500	9.6000	9.5500	9.6000	-3.711%	2	1,679	-88.750%
2026-01-14	10.0000	10.1000	9.9000	9.9700	+6.290%	17	1,681	-89.168%
2026-01-12	9.9000	9.9000	9.3800	9.3800	-7.129%	13	1,666	-88.486%
2026-01-09	10.6500	10.6500	9.9700	10.1000	-5.607%	6	1,670	-89.307%
2026-01-08	11.3000	11.3000	10.7000	10.7000	-4.036%	3	1,669	-89.907%
2026-01-07	11.4900	11.5500	10.9000	11.1500	-4.374%	8	1,668	-90.314%
2026-01-06	11.3500	11.7500	11.3500	11.6600	+9.484%	9	1,664	-90.738%
2026-01-05	10.8500	10.9100	10.6500	10.6500	-6.332%	16	1,655	-89.859%
2026-01-02	11.3500	11.3700	11.3500	11.3700	+2.525%	3	1,639	-90.501%
2025-12-31	11.0900	11.0900	11.0900	11.0900	+0.818%	3	1,636	-90.261%
2025-12-30	10.8000	11.0000	10.8000	11.0000	+4.068%	4	1,636	-90.182%
2025-12-29	10.6400	10.6500	10.5700	10.5700	+3.122%	10	1,632	-89.782%
2025-12-24	10.2500	10.2500	10.2500	10.2500	+2.500%	1	1,640	-89.463%
2025-12-23	10.0000	10.0000	10.0000	10.0000	-3.382%	1	1,640	-89.200%
2025-12-22	10.4000	10.6500	10.3000	10.3500	-5.738%	23	1,640	-89.565%
2025-12-18	11.0500	11.0500	10.9800	10.9800	-7.498%	2	1,634	-90.164%
2025-12-17	11.2000	11.8700	11.2000	11.8700	+5.511%	8	1,634	-90.901%
2025-12-16	11.6400	11.6400	11.2500	11.2500	0.000%	59	1,637	-90.400%
2025-12-15	11.5800	11.6000	11.2500	11.2500	-8.163%	29	1,630	-90.400%
2025-12-10	12.4500	12.4500	12.2500	12.2500	-0.244%	13	1,624	-91.184%
2025-12-09	12.2800	12.2800	12.2800	12.2800	-5.538%	2	1,624	-91.205%
2025-12-08	12.8000	13.3500	12.7500	13.0000	+3.011%	307	1,623	-91.692%
2025-12-05	12.6500	12.6500	12.4500	12.6200	-0.630%	3	1,734	-91.442%
2025-12-04	12.8900	12.8900	12.7000	12.7000	-2.458%	2	1,735	-91.496%
2025-12-03	13.7000	13.7000	12.8500	13.0200	-4.964%	58	1,735	-91.705%
2025-12-02	13.6500	13.7000	13.6500	13.7000	-7.930%	100	1,734	-92.117%
2025-11-26	14.8800	14.8800	14.8700	14.8800	-7.290%	100	1,834	-92.742%
2025-11-24	17.0000	17.0000	16.0500	16.0500	-13.243%	3	1,834	-93.271%
2025-11-20	15.3000	18.5000	15.3000	18.5000	+7.872%	3	1,836	-94.162%
2025-11-19	17.1500	17.1500	17.1500	17.1500	+0.882%	5	1,837	-93.703%
2025-11-18	17.6000	17.6000	17.0000	17.0000	0.000%	7	1,837	-93.647%
2025-11-17	16.9500	17.0000	16.5000	17.0000	-1.734%	6	1,842	-93.647%
2025-11-14	19.2000	19.8300	17.3000	17.3000	-1.143%	52	1,842	-93.757%
2025-11-13	16.5000	17.5000	16.5000	17.5000	+17.450%	6	1,793	-93.829%
2025-11-12	14.9000	14.9000	14.9000	14.9000	-4.057%	2	1,792	-92.752%
2025-11-11	15.5300	15.5300	15.5300	15.5300	+0.194%	1	1,793	-93.046%
2025-11-10	15.5000	15.5000	15.5000	15.5000	-10.508%	2	1,793	-93.032%
2025-11-07	17.3200	17.3200	17.3200	17.3200	+0.406%	1	1,793	-93.764%
2025-11-06	15.7500	17.2500	15.7500	17.2500	+11.650%	52	1,793	-93.739%
2025-11-05	15.2500	15.4500	15.2500	15.4500	-3.858%	21	1,843	-93.010%
2025-11-04	15.7500	16.0700	15.7500	16.0700	+8.949%	51	1,837	-93.279%
2025-11-03	14.5000	14.7500	14.5000	14.7500	-4.839%	20	1,787	-92.678%
2025-10-30	14.5000	15.5000	14.5000	15.5000	+9.541%	2	1,787	-93.032%
2025-10-29	14.0900	14.1500	14.0900	14.1500	+0.355%	11	1,787	-92.367%
2025-10-28	13.9000	14.2500	13.9000	14.1000	+1.075%	301	1,787	-92.340%
2025-10-27	14.0000	14.0000	13.8000	13.9500	-5.424%	8	1,621	-92.258%
2025-10-24	14.2500	14.7500	14.2500	14.7500	-3.909%	2	1,621	-92.678%
2025-10-22	15.0100	15.8000	15.0100	15.3500	+2.744%	8	1,620	-92.964%
2025-10-21	14.9000	14.9400	14.9000	14.9400	-2.353%	16	1,625	-92.771%
2025-10-20	15.3700	15.6800	15.3000	15.3000	-5.439%	4	1,623	-92.941%
2025-10-17	16.1700	16.1800	16.1700	16.1800	-5.711%	6	1,624	-93.325%
2025-10-10	17.1600	17.1600	17.1600	17.1600	+9.299%	1	1,620	-93.706%
2025-10-07	15.1600	15.7000	15.1600	15.7000	-8.827%	31	1,622	-93.121%
2025-10-03	16.0000	17.4100	16.0000	17.2200	+17.143%	10	1,622	-93.728%
2025-10-01	14.8500	14.8500	14.7000	14.7000	-5.890%	2	1,623	-92.653%
2025-09-29	15.5700	15.6200	15.5700	15.6200	-5.676%	2	1,624	-93.086%
2025-09-26	16.4700	16.6000	16.3800	16.5600	-2.185%	6	1,625	-93.478%
2025-09-25	16.4500	16.9300	16.1400	16.9300	+10.944%	9	1,625	-93.621%
2025-09-24	15.2600	15.2600	15.2600	15.2600	+0.066%	8	1,625	-92.923%
2025-09-22	15.3900	15.3900	15.2500	15.2500	-5.044%	11	1,625	-92.918%
2025-09-19	16.7200	16.7200	16.0600	16.0600	-4.405%	6	1,626	-93.275%
2025-09-15	16.9500	16.9500	16.6500	16.8000	-10.160%	6	1,626	-93.571%
2025-09-12	19.7000	19.7000	18.6500	18.7000	-8.378%	68	1,629	-94.225%
2025-09-11	20.4100	20.4100	20.4100	20.4100	-5.246%	2	1,649	-94.708%
2025-09-10	22.1000	22.1000	21.5400	21.5400	-4.479%	5	1,651	-94.986%
2025-09-09	23.0100	23.0100	22.5500	22.5500	-0.617%	6	1,650	-95.211%
2025-09-08	22.6900	22.6900	22.6900	22.6900	-0.917%	1	1,649	-95.240%
2025-09-05	22.8000	22.9800	22.6500	22.9000	-4.304%	10	1,649	-95.284%
2025-09-04	23.9300	23.9300	23.9300	23.9300	-1.116%	2	1,651	-95.487%
2025-09-03	23.5200	24.2000	23.5200	24.2000	-4.158%	11	1,652	-95.537%
2025-08-29	24.4000	25.2500	24.4000	25.2500	+7.768%	4	1,653	-95.723%
2025-08-28	23.7500	23.7500	23.4300	23.4300	-2.416%	6	1,653	-95.391%
2025-08-25	24.6500	24.6500	23.8500	24.0100	-3.960%	10	1,648	-95.502%
2025-08-22	25.0000	25.0000	25.0000	25.0000	-9.715%	2	1,651	-95.680%
2025-08-20	27.6900	27.6900	27.6900	27.6900	+4.926%	1	1,651	-96.100%
2025-08-19	25.7500	26.3900	25.7500	26.3900	+4.308%	3	1,650	-95.908%
2025-08-18	25.8500	25.8500	25.3000	25.3000	-3.250%	9	1,650	-95.731%
2025-08-15	25.7000	26.2700	25.5500	26.1500	-0.947%	20	1,648	-95.870%
2025-08-14	25.9500	26.4000	25.9500	26.4000	+6.452%	10	1,643	-95.909%
2025-08-13	24.8000	24.8000	24.8000	24.8000	-1.235%	5	1,637	-95.645%
2025-08-12	26.0000	26.0000	25.1100	25.1100	-0.790%	7	1,637	-95.699%
2025-08-11	26.0000	26.0000	25.3000	25.3100	-4.599%	19	1,636	-95.733%
2025-08-08	26.2300	26.5300	26.2300	26.5300	-4.051%	3	1,649	-95.929%
2025-08-06	28.1500	28.1500	27.5300	27.6500	-6.271%	8	1,649	-96.094%
2025-08-05	29.4300	30.0900	29.4300	29.5000	-0.270%	109	1,650	-96.339%
2025-08-04	29.6700	29.6700	29.5800	29.5800	-0.805%	4	1,549	-96.349%
2025-08-01	29.8200	29.8200	29.8200	29.8200	+5.408%	1	1,551	-96.378%
2025-07-31	28.2900	28.2900	28.2900	28.2900	+1.036%	1	1,552	-96.182%
2025-07-30	28.0000	28.0000	28.0000	28.0000	+0.358%	5	1,551	-96.143%
2025-07-29	27.5700	27.9000	27.5700	27.9000	+5.085%	3	1,546	-96.129%
2025-07-28	26.7700	26.8000	26.5500	26.5500	-6.678%	23	1,545	-95.932%
2025-07-25	28.8000	28.8000	27.6800	28.4500	-4.849%	7	1,542	-96.204%
2025-07-24	29.9500	30.4800	29.8500	29.9000	+9.244%	12	1,538	-96.388%
2025-07-23	27.5200	27.5200	27.3400	27.3700	-1.829%	7	1,539	-96.054%
2025-07-22	29.0000	29.0000	27.8800	27.8800	-2.517%	12	1,535	-96.126%
2025-07-21	28.7200	28.7200	28.6000	28.6000	-1.718%	4	1,535	-96.224%
2025-07-18	28.7500	29.1900	28.7500	29.1000	-3.547%	6	1,535	-96.289%
2025-07-17	29.6000	30.1700	29.6000	30.1700	+0.199%	5	1,536	-96.420%
2025-07-16	30.8800	30.8800	30.1100	30.1100	-3.494%	16	1,541	-96.413%
2025-07-14	31.2800	31.2800	31.2000	31.2000	+0.483%	3	1,540	-96.538%
2025-07-11	31.0500	31.0500	31.0500	31.0500	-2.665%	4	1,540	-96.522%
2025-07-10	31.9000	31.9000	31.9000	31.9000	-6.232%	1	1,540	-96.614%
2025-07-08	35.2200	35.2200	33.8700	34.0200	+4.069%	19	1,540	-96.825%
2025-07-03	33.0700	33.0700	32.6900	32.6900	-6.786%	3	1,550	-96.696%
2025-07-02	34.9100	35.0700	34.9100	35.0700	-3.388%	2	1,550	-96.920%
2025-07-01	36.3000	36.3000	36.3000	36.3000	+8.585%	1	1,548	-97.025%
2025-06-30	33.5000	33.5400	33.2000	33.4300	-0.179%	54	1,548	-96.769%
2025-06-27	33.4900	33.4900	33.4900	33.4900	-5.795%	1	1,594	-96.775%
2025-06-25	35.7000	35.7000	35.5500	35.5500	+8.153%	2	1,594	-96.962%
2025-06-24	32.8700	32.8700	32.8700	32.8700	-11.521%	1	1,596	-96.714%
2025-06-20	37.6000	37.6000	37.1500	37.1500	+1.226%	4	1,597	-97.093%
2025-06-18	36.7500	36.7500	36.7000	36.7000	-5.290%	2	1,598	-97.057%
2025-06-17	37.8800	38.8000	37.8800	38.7500	+5.932%	3	1,598	-97.213%
2025-06-16	36.3200	36.5800	36.3200	36.5800	+0.577%	5	1,597	-97.048%
2025-06-13	38.1500	38.1600	36.3700	36.3700	-1.222%	30	1,595	-97.031%
2025-06-12	37.1700	37.1700	36.8200	36.8200	-2.541%	2	1,590	-97.067%
2025-06-11	37.0800	37.7800	36.7500	37.7800	-6.020%	17	1,590	-97.141%
2025-06-09	41.4200	41.4200	40.2000	40.2000	-4.626%	16	1,597	-97.313%
2025-06-06	42.1500	42.1500	42.1500	42.1500	-8.409%	2	1,596	-97.438%
2025-06-05	36.9900	50.6000	36.9900	46.0200	+30.368%	113	1,595	-97.653%
2025-06-04	35.3000	35.3000	35.3000	35.3000	+3.216%	9	1,569	-96.941%
2025-06-02	34.2000	34.2000	34.2000	34.2000	+4.908%	1	1,569	-96.842%
2025-05-29	32.4500	32.8300	32.4500	32.6000	-1.152%	13	1,569	-96.687%
2025-05-28	32.6500	32.9800	32.6500	32.9800	-1.050%	2	1,566	-96.725%
2025-05-27	34.2500	34.3500	32.9000	33.3300	-3.837%	41	1,566	-96.760%
2025-05-22	34.6600	34.6600	34.6600	34.6600	+0.231%	1	1,566	-96.884%
2025-05-21	34.8500	34.8500	34.5800	34.5800	-1.481%	21	1,566	-96.877%
2025-05-20	35.1000	35.1000	35.1000	35.1000	-2.500%	10	1,567	-96.923%
2025-05-19	36.0000	36.0000	36.0000	36.0000	+3.597%	41	1,567	-97.000%
2025-05-16	35.4000	35.4000	34.7000	34.7500	-1.781%	164	1,567	-96.892%
2025-05-15	35.3800	35.3800	35.3800	35.3800	0.000%	1	1,620	-96.947%
2025-05-14	35.9300	36.1800	34.9200	35.3800	-2.588%	27	1,620	-96.947%
2025-05-13	38.2000	38.2000	36.3200	36.3200	-17.735%	3	1,621	-97.026%
2025-05-09	44.1500	44.1500	44.1500	44.1500	-3.286%	2	1,619	-97.554%
2025-05-08	45.8000	45.8000	45.3300	45.6500	-6.837%	14	1,620	-97.634%
2025-05-07	48.2800	49.0000	48.2800	49.0000	-0.609%	2	1,618	-97.796%
2025-05-05	48.1000	49.3000	48.1000	49.3000	+5.839%	90	1,617	-97.809%
2025-05-02	47.1000	47.7500	45.8100	46.5800	-3.461%	42	1,528	-97.681%
2025-05-01	48.3900	48.3900	48.2500	48.2500	-0.062%	11	1,529	-97.762%
2025-04-29	48.2800	48.2800	48.2800	48.2800	+0.062%	1	1,528	-97.763%
2025-04-25	51.2700	51.2700	47.9000	48.2500	-10.316%	178	1,527	-97.762%
2025-04-24	54.6500	54.6500	53.8000	53.8000	-1.465%	4	1,528	-97.993%
2025-04-23	57.9000	57.9000	53.1800	54.6000	-11.793%	19	1,529	-98.022%
2025-04-22	61.9400	62.3000	60.1600	61.9000	-7.529%	22	1,524	-98.255%
2025-04-21	66.4500	67.0000	66.4500	66.9400	+8.581%	7	1,524	-98.387%
2025-04-17	61.6500	61.6500	61.6500	61.6500	+3.526%	2	1,521	-98.248%
2025-04-14	57.2400	59.5500	57.2400	59.5500	-3.375%	3	1,521	-98.186%
2025-04-11	62.4200	62.4200	61.6300	61.6300	-0.307%	16	1,520	-98.248%
2025-04-10	60.1100	61.8200	60.1100	61.8200	+12.913%	3	1,523	-98.253%
2025-04-09	68.2000	68.6500	54.7500	54.7500	-18.539%	24	1,523	-98.027%
2025-04-08	63.5800	67.2100	63.5800	67.2100	-3.462%	76	1,527	-98.393%
2025-04-07	73.6600	75.4100	68.0000	69.6200	+5.967%	62	1,526	-98.449%
2025-04-04	65.6500	65.7000	65.6500	65.7000	+17.321%	32	1,502	-98.356%
2025-04-03	56.9100	56.9100	56.0000	56.0000	+6.972%	31	1,493	-98.071%
2025-04-02	54.0000	54.0000	52.3500	52.3500	-4.244%	4	1,493	-97.937%
2025-04-01	54.6800	54.6800	54.6700	54.6700	-5.741%	6	1,493	-98.025%
2025-03-31	61.7800	61.7800	58.0000	58.0000	+1.487%	72	1,495	-98.138%
2025-03-28	55.5500	57.1500	55.5500	57.1500	+13.890%	340	1,495	-98.110%
2025-03-27	53.4000	53.4000	50.1800	50.1800	-7.349%	370	1,425	-97.848%
2025-03-26	51.4500	54.6800	51.4500	54.1600	+7.036%	192	1,573	-98.006%
2025-03-25	50.9600	50.9800	50.6000	50.6000	-4.257%	11	1,672	-97.866%
2025-03-24	54.9500	54.9500	52.8500	52.8500	-12.355%	47	1,682	-97.956%
2025-03-21	63.4500	63.4500	59.7600	60.3000	-6.685%	430	1,679	-98.209%
2025-03-20	64.5000	64.6200	64.5000	64.6200	+2.344%	100	1,673	-98.329%
2025-03-19	63.9600	64.4500	63.1400	63.1400	-5.972%	5	1,573	-98.290%
2025-03-18	65.9500	67.1500	65.9500	67.1500	+9.151%	22	1,573	-98.392%
2025-03-17	63.7000	63.7000	60.9500	61.5200	+4.271%	7	1,562	-98.244%
2025-03-14	60.7500	60.7500	59.0000	59.0000	-4.376%	108	1,560	-98.169%
2025-03-13	61.7000	61.7000	61.7000	61.7000	+1.597%	1	1,559	-98.250%
2025-03-12	61.9000	63.1000	60.7300	60.7300	-7.873%	4	1,559	-98.222%
2025-03-11	69.5500	69.5500	64.8000	65.9200	-5.396%	56	1,561	-98.362%
2025-03-10	59.8100	70.0000	59.7800	69.6800	+22.892%	90	1,514	-98.450%
2025-03-07	55.4600	56.7000	55.0800	56.7000	+6.379%	12	1,504	-98.095%
2025-03-06	51.2600	53.3000	51.2600	53.3000	+8.333%	12	1,507	-97.974%
2025-03-05	50.5700	50.6500	49.2000	49.2000	-4.355%	4	1,507	-97.805%
2025-03-04	50.3200	53.5000	50.3200	51.4400	+15.960%	20	1,506	-97.900%
2025-03-03	44.0000	44.3600	44.0000	44.3600	-6.611%	5	1,508	-97.565%
2025-02-28	47.5000	47.5000	47.5000	47.5000	+3.939%	4	1,508	-97.726%
2025-02-27	44.7500	45.7000	44.4500	45.7000	+3.982%	24	1,508	-97.637%
2025-02-26	43.7700	43.9500	43.7700	43.9500	+6.288%	2	1,528	-97.543%
2025-02-25	37.2500	41.3500	37.2500	41.3500	+25.914%	6	1,528	-97.388%
2025-02-24	32.8400	32.8400	32.8400	32.8400	-0.485%	5	1,528	-96.711%
2025-02-21	30.8000	33.0000	30.8000	33.0000	+6.178%	26	1,523	-96.727%
2025-02-18	31.1000	31.1000	31.0600	31.0800	-12.941%	201	1,520	-96.525%
2025-02-11	35.0000	35.8000	34.7500	35.7000	+18.605%	65	1,541	-96.975%
2025-02-10	30.0000	30.1000	29.9500	30.1000	+0.501%	6	1,571	-96.412%
2025-02-07	29.9500	29.9500	29.9500	29.9500	+1.525%	4	1,576	-96.394%
2025-02-06	30.0000	30.0000	29.5000	29.5000	+10.322%	4	1,576	-96.339%
2025-02-04	26.7400	26.7400	26.7400	26.7400	-5.512%	3	1,572	-95.961%
2025-02-03	28.2500	28.3000	28.2500	28.3000	+15.699%	10	1,572	-96.184%
2025-01-31	24.5200	24.5200	24.4600	24.4600	-6.641%	12	1,562	-95.585%
2025-01-30	26.5200	26.5200	26.2000	26.2000	-5.586%	4	1,569	-95.878%
2025-01-29	27.7500	27.7500	27.7500	27.7500	+1.277%	5	1,569	-96.108%
2025-01-27	27.0000	27.4000	27.0000	27.4000	+7.917%	18	1,574	-96.058%
2025-01-24	25.3900	25.3900	25.3900	25.3900	-3.643%	2	1,574	-95.746%
2025-01-23	26.3500	26.3500	26.3500	26.3500	+2.529%	1	1,574	-95.901%
2025-01-22	26.2500	26.2500	25.7000	25.7000	-4.885%	505	1,573	-95.798%
2025-01-21	26.3500	27.0200	26.3500	27.0200	-2.030%	6	1,719	-96.003%
2025-01-16	27.5800	27.5800	27.5800	27.5800	+1.659%	10	1,719	-96.084%
2025-01-15	28.3800	28.3800	27.1300	27.1300	-8.960%	6	1,714	-96.019%
2025-01-13	29.8000	29.8000	29.8000	29.8000	-1.194%	5	1,714	-96.376%
2025-01-10	30.7000	30.7000	30.1600	30.1600	-1.115%	4	1,719	-96.419%
2025-01-07	31.0500	31.0500	30.4000	30.5000	+2.867%	25	1,719	-96.459%
2025-01-06	29.0500	29.7000	28.8000	29.6500	-1.658%	32	1,731	-96.358%
2025-01-03	31.2000	31.2000	30.1500	30.1500	-5.781%	10	1,747	-96.418%
2025-01-02	31.4900	32.0000	31.4900	32.0000	+8.844%	11	1,750	-96.625%
2024-12-31	29.4000	29.4000	29.4000	29.4000	+2.261%	1	1,760	-96.327%
2024-12-30	28.7500	28.7500	28.7500	28.7500	+7.276%	1	1,760	-96.243%
2024-12-24	26.8000	26.8000	26.8000	26.8000	-9.521%	1	1,761	-95.970%
2024-12-20	29.6100	29.6200	29.6100	29.6200	-0.604%	38	1,761	-96.354%
2024-12-19	28.3000	30.5400	28.3000	29.8000	+14.045%	31	1,780	-96.376%
2024-12-18	26.1500	26.1500	25.5700	26.1300	+1.397%	12	1,783	-95.867%
2024-12-17	26.6800	27.2000	25.7700	25.7700	-7.701%	10	1,785	-95.809%
2024-12-16	29.6500	29.6500	27.7500	27.9200	-5.516%	6	1,783	-96.132%