Dark

TSLA20261218P240
TSLA Dec 18 2026 240.00 Put (TSLA261218P00240000)
option OPRA

EOD

Jul 31, 2026

8.76-0.341%(-0.03)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.1400	9.3000	8.1400	8.7600	-0.341%	33	3,886	0.000%
2026-07-30	9.8600	10.0000	8.7900	8.7900	-14.660%	209	3,885	-0.341%
2026-07-29	9.8000	10.8000	9.7500	10.3000	+5.533%	21	3,845	-14.951%
2026-07-28	10.0500	10.6500	9.4700	9.7600	+1.140%	291	3,838	-10.246%
2026-07-27	9.5000	10.4000	9.5000	9.6500	+3.209%	27	3,797	-9.223%
2026-07-24	8.2500	10.1400	8.2500	9.3500	+18.205%	287	3,779	-6.310%
2026-07-23	5.4800	8.3600	5.4800	7.9100	+104.393%	160	3,712	+10.746%
2026-07-22	3.8600	3.9000	3.7000	3.8700	+1.309%	63	3,688	+126.357%
2026-07-21	4.0700	4.0700	3.8200	3.8200	-4.500%	4	3,678	+129.319%
2026-07-20	4.0000	4.0000	4.0000	4.0000	-2.200%	10	3,678	+119.000%
2026-07-17	4.0900	4.0900	4.0900	4.0900	+3.023%	1	3,676	+114.181%
2026-07-16	3.9600	3.9700	3.9600	3.9700	+8.767%	2	3,677	+120.655%
2026-07-15	3.6200	3.6500	3.6200	3.6500	-11.622%	2	3,677	+140.000%
2026-07-13	4.0300	4.1300	4.0300	4.1300	+5.897%	12	3,678	+112.107%
2026-07-09	3.9900	3.9900	3.9000	3.9000	-2.500%	3	3,687	+124.615%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+8.992%	1	3,687	+119.000%
2026-07-06	4.0500	4.0500	3.6700	3.6700	-19.869%	3	3,687	+138.692%
2026-07-02	3.7600	4.6300	3.7100	4.5800	+29.014%	51	3,695	+91.266%
2026-07-01	3.5000	3.5500	3.5000	3.5500	-6.579%	2	3,695	+146.761%
2026-06-30	4.0500	4.0800	3.8000	3.8000	-10.377%	23	3,696	+130.526%
2026-06-29	5.0000	5.0000	4.2400	4.2400	-14.343%	25	3,696	+106.604%
2026-06-26	5.5000	5.5000	4.9500	4.9500	-13.158%	50	3,677	+76.970%
2026-06-25	5.9900	5.9900	5.6500	5.7000	+0.529%	35	3,676	+53.684%
2026-06-24	5.3200	5.6700	5.3200	5.6700	+9.459%	4	3,657	+54.497%
2026-06-23	5.2000	5.3200	5.1800	5.1800	+18.807%	230	3,656	+69.112%
2026-06-22	4.2000	4.3600	4.2000	4.3600	-20.147%	6	3,612	+100.917%
2026-06-18	5.4600	5.4600	5.4600	5.4600	+18.696%	1	3,625	+60.440%
2026-06-17	4.8000	4.9000	4.6000	4.6000	-1.075%	16	3,625	+90.435%
2026-06-16	4.9100	4.9100	4.6100	4.6500	-7.000%	27	3,625	+88.387%
2026-06-15	5.1900	5.2000	4.9500	5.0000	-21.875%	32	3,648	+75.200%
2026-06-12	6.4000	6.4000	6.4000	6.4000	-12.329%	90	3,648	+36.875%
2026-06-11	7.0500	7.3000	7.0500	7.3000	-1.882%	21	3,648	+20.000%
2026-06-10	6.6500	7.4400	6.6500	7.4400	+11.880%	8	3,649	+17.742%
2026-06-09	5.9500	7.4000	5.9500	6.6500	+11.390%	44	3,648	+31.729%
2026-06-08	6.4500	6.4500	5.8900	5.9700	-11.424%	33	3,649	+46.734%
2026-06-05	6.0500	6.7400	6.0000	6.7400	+30.874%	48	3,648	+29.970%
2026-06-04	5.1700	5.2000	5.1500	5.1500	+0.390%	12	3,627	+70.097%
2026-06-03	5.1300	5.1300	5.1300	5.1300	-1.724%	2	3,626	+70.760%
2026-06-02	5.4000	5.4000	5.2200	5.2200	-4.220%	8	3,628	+67.816%
2026-06-01	5.1500	5.4500	5.0700	5.4500	+11.224%	38	3,636	+60.734%
2026-05-29	4.9500	5.0500	4.9000	4.9000	-2.970%	16	3,637	+78.776%
2026-05-28	5.0500	5.0500	5.0500	5.0500	-4.717%	23	3,643	+73.465%
2026-05-27	5.0000	5.3000	5.0000	5.3000	+1.923%	87	3,663	+65.283%
2026-05-26	5.3500	5.3500	5.2000	5.2000	-3.704%	11	3,656	+68.462%
2026-05-22	5.5000	5.5000	5.4000	5.4000	-9.548%	4	3,654	+62.222%
2026-05-21	5.8500	5.9700	5.7700	5.9700	-3.865%	43	3,656	+46.734%
2026-05-20	6.3200	6.3200	6.2000	6.2100	-4.608%	24	3,656	+41.063%
2026-05-19	6.2000	7.0000	6.2000	6.5100	+5.854%	5	3,659	+34.562%
2026-05-18	6.0000	6.1500	6.0000	6.1500	+11.212%	7	3,659	+42.439%
2026-05-15	5.4900	5.6000	5.4900	5.5300	+6.346%	3	3,659	+58.409%
2026-05-14	5.2300	5.2300	5.1900	5.2000	-3.346%	6	3,661	+68.462%
2026-05-13	5.4500	5.4500	5.3800	5.3800	-8.814%	11	3,663	+62.825%
2026-05-12	5.5000	5.9000	5.5000	5.9000	+8.656%	13	3,663	+48.475%
2026-05-11	5.8000	5.8500	5.4000	5.4300	-3.036%	19	3,663	+61.326%
2026-05-08	5.5000	5.7000	5.4700	5.6000	-1.754%	135	3,653	+56.429%
2026-05-07	6.2800	6.2800	5.7000	5.7000	-7.767%	5	3,662	+53.684%
2026-05-06	6.9700	6.9700	6.1800	6.1800	-7.485%	109	3,665	+41.748%
2026-05-05	6.4400	6.6800	6.3500	6.6800	-1.765%	16	3,678	+31.138%
2026-05-04	6.8000	6.8000	6.8000	6.8000	+3.817%	2	3,679	+28.824%
2026-05-01	6.8700	6.8700	6.5500	6.5500	-5.755%	116	3,650	+33.740%
2026-04-30	7.1500	7.1500	6.9500	6.9500	-8.432%	4	3,650	+26.043%
2026-04-29	7.5500	7.5900	7.5500	7.5900	+0.530%	2	3,651	+15.415%
2026-04-28	7.5500	7.5500	7.5500	7.5500	0.000%	10	3,651	+16.026%
2026-04-27	7.5500	7.5500	7.5500	7.5500	-7.702%	1	3,661	+16.026%
2026-04-24	8.0700	8.1800	8.0700	8.1800	-0.487%	3	3,660	+7.090%
2026-04-23	8.4500	8.5000	8.0500	8.2200	+6.753%	20	3,662	+6.569%
2026-04-22	7.6400	7.7500	7.5500	7.7000	-1.660%	31	3,648	+13.766%
2026-04-21	7.6200	7.8300	7.6200	7.8300	+1.688%	14	3,635	+11.877%
2026-04-20	7.6200	8.0800	7.5400	7.7000	+4.478%	14	3,635	+13.766%
2026-04-17	7.6500	7.6500	7.1500	7.3700	-12.781%	121	3,637	+18.860%
2026-04-16	8.6000	8.6500	8.4500	8.4500	+2.424%	43	3,581	+3.669%
2026-04-15	9.4500	9.4500	8.2500	8.2500	-15.730%	23	3,554	+6.182%
2026-04-14	10.4500	10.4500	9.7200	9.7900	-11.403%	23	3,549	-10.521%
2026-04-13	11.8400	12.0000	10.9800	11.0500	-8.602%	107	3,540	-20.724%
2026-04-10	12.4000	12.6000	12.0900	12.0900	-5.176%	59	3,625	-27.543%
2026-04-09	13.8600	13.8600	12.7500	12.7500	-8.405%	71	3,579	-31.294%
2026-04-08	12.1000	14.3800	12.1000	13.9200	-1.972%	16	3,509	-37.069%
2026-04-07	14.2000	15.4500	14.2000	14.2000	+6.367%	28	3,511	-38.310%
2026-04-06	12.3700	14.2700	12.3700	13.3500	+0.755%	34	3,520	-34.382%
2026-04-02	12.0500	13.3500	12.0500	13.2500	+27.404%	95	3,509	-33.887%
2026-04-01	10.7000	10.7000	10.4000	10.4000	-7.556%	2	3,509	-15.769%
2026-03-31	12.3500	12.3500	11.2500	11.2500	-21.053%	81	3,509	-22.133%
2026-03-30	12.8000	14.2500	12.7000	14.2500	+4.702%	32	3,534	-38.526%
2026-03-27	13.0500	13.6100	12.9000	13.6100	+13.417%	10	3,514	-35.636%
2026-03-26	10.7700	12.0000	10.7700	12.0000	+15.942%	18	3,508	-27.000%
2026-03-25	9.7000	10.3500	9.6700	10.3500	-1.616%	13	3,493	-15.362%
2026-03-24	10.6300	10.6300	10.4900	10.5200	-2.593%	4	3,490	-16.730%
2026-03-23	10.7400	10.8000	10.4000	10.8000	-14.286%	63	3,489	-18.889%
2026-03-20	10.7500	12.6000	10.7500	12.6000	+19.658%	21	3,494	-30.476%
2026-03-19	11.1200	11.1200	10.3900	10.5300	+8.222%	27	3,490	-16.809%
2026-03-18	9.3500	9.7300	9.3500	9.7300	+1.566%	3	3,485	-9.969%
2026-03-17	10.0000	10.0000	9.5800	9.5800	-7.618%	8	3,485	-8.559%
2026-03-16	10.2000	10.3700	10.2000	10.3700	-8.875%	13	3,488	-15.526%
2026-03-13	10.9500	11.3800	10.9500	11.3800	+4.212%	13	3,484	-23.023%
2026-03-12	10.1300	10.9200	10.1300	10.9200	+8.873%	149	3,481	-19.780%
2026-03-11	9.9000	10.0300	9.7000	10.0300	-3.558%	6	3,449	-12.662%
2026-03-10	10.4100	10.4100	10.1200	10.4000	-3.704%	73	3,449	-15.769%
2026-03-09	11.6200	12.7500	10.8000	10.8000	-1.818%	34	3,492	-18.889%
2026-03-06	10.6900	11.0000	10.6900	11.0000	+6.280%	2	3,517	-20.364%
2026-03-05	10.5500	10.5500	10.2100	10.3500	+7.700%	117	3,516	-15.362%
2026-03-04	9.6700	9.8000	9.6100	9.6100	-11.429%	10	3,470	-8.845%
2026-03-03	12.2600	12.2600	10.8500	10.8500	+4.831%	8	3,460	-19.263%
2026-03-02	10.5500	10.5500	10.3500	10.3500	0.000%	2	3,458	-15.362%
2026-02-27	10.3000	10.3500	10.3000	10.3500	+3.500%	5	3,457	-15.362%
2026-02-26	9.8000	10.5500	9.7800	10.0000	+7.643%	42	3,452	-12.400%
2026-02-25	9.2900	9.2900	9.2900	9.2900	-11.185%	5	3,472	-5.705%
2026-02-24	10.4600	10.4600	10.4600	10.4600	-5.339%	1	3,472	-16.252%
2026-02-23	11.1000	11.1000	11.0500	11.0500	+9.950%	6	3,471	-20.724%
2026-02-20	10.1100	10.1100	10.0500	10.0500	-9.214%	2	3,469	-12.836%
2026-02-19	11.0700	11.0700	11.0700	11.0700	+9.064%	2	3,468	-20.867%
2026-02-18	10.3100	10.3100	10.1500	10.1500	-9.132%	2	3,468	-13.695%
2026-02-17	11.1700	11.1700	11.1700	11.1700	+5.278%	1	3,466	-21.576%
2026-02-13	10.8000	10.8000	10.2000	10.6100	-4.843%	10	3,463	-17.436%
2026-02-12	9.8800	11.1500	9.7000	11.1500	+8.252%	12	3,463	-21.435%
2026-02-11	9.5500	10.5500	9.5500	10.3000	+1.478%	4	3,461	-14.951%
2026-02-10	10.2000	10.2000	10.1500	10.1500	-0.976%	4	3,459	-13.695%
2026-02-09	11.2900	11.2900	10.0500	10.2500	-7.240%	7	3,457	-14.537%
2026-02-06	11.3500	11.3500	11.0000	11.0500	-16.917%	1,033	3,453	-20.724%
2026-02-05	13.6500	13.9600	12.4300	13.3000	+10.833%	117	4,011	-34.135%
2026-02-04	10.4500	12.0700	10.4500	12.0000	+16.505%	24	4,003	-27.000%
2026-02-03	10.5500	10.5500	10.2000	10.3000	-3.013%	11	4,012	-14.951%
2026-02-02	10.9700	11.0500	10.6200	10.6200	+5.149%	23	4,012	-17.514%
2026-01-30	10.1000	10.1000	10.1000	10.1000	-6.481%	1	4,008	-13.267%
2026-01-29	10.7000	10.8000	10.4000	10.8000	+8.000%	7	4,009	-18.889%
2026-01-28	10.0500	10.2000	10.0000	10.0000	0.000%	18	4,010	-12.400%
2026-01-27	10.2300	10.2300	10.0000	10.0000	-4.123%	5	4,003	-12.400%
2026-01-26	10.1000	10.4500	10.1000	10.4300	+3.781%	11	4,003	-16.012%
2026-01-23	9.8000	10.0500	9.7500	10.0500	+2.342%	5	4,000	-12.836%
2026-01-22	9.8000	9.8200	9.8000	9.8200	-7.183%	3	3,997	-10.794%
2026-01-21	10.7000	10.7000	10.5800	10.5800	-7.193%	15	3,996	-17.202%
2026-01-20	11.1500	11.4000	10.8000	11.4000	+14.228%	17	3,989	-23.158%
2026-01-16	10.4000	10.4000	9.9800	9.9800	-7.593%	4	3,978	-12.224%
2026-01-15	10.8000	10.8000	10.8000	10.8000	-4.594%	2	3,978	-18.889%
2026-01-14	11.2900	11.3200	11.2900	11.3200	+5.893%	33	3,978	-22.615%
2026-01-12	11.0000	11.0000	10.6800	10.6900	-7.043%	32	3,976	-18.054%
2026-01-09	12.0700	12.0700	11.5000	11.5000	-5.116%	2	3,983	-23.826%
2026-01-08	12.1200	12.1200	12.1200	12.1200	-3.503%	2	3,984	-27.723%
2026-01-07	13.0000	13.0000	12.2500	12.5600	-3.385%	13	3,984	-30.255%
2026-01-06	13.4000	13.4000	12.9200	13.0000	+6.908%	101	3,985	-32.615%
2026-01-05	11.9300	12.1600	11.9300	12.1600	-4.851%	2	3,936	-27.961%
2026-01-02	12.3500	12.7800	12.3500	12.7800	+3.148%	20	3,936	-31.455%
2025-12-30	12.3200	12.3900	12.2400	12.3900	+2.822%	8	3,932	-29.298%
2025-12-29	11.6500	12.0500	11.6500	12.0500	+5.332%	410	3,937	-27.303%
2025-12-26	11.6400	11.6400	11.4400	11.4400	+1.060%	22	3,535	-23.427%
2025-12-24	11.5000	11.5000	11.3200	11.3200	-3.823%	2	3,533	-22.615%
2025-12-22	11.7000	11.7700	11.4500	11.7700	-6.809%	9	3,533	-25.573%
2025-12-19	12.6300	12.6300	12.6300	12.6300	+3.780%	1	3,529	-30.641%
2025-12-18	12.5000	12.5000	12.1700	12.1700	-6.672%	13	3,530	-28.020%
2025-12-17	12.3600	13.0400	12.3600	13.0400	+2.677%	24	3,520	-32.822%
2025-12-16	12.7500	12.9500	12.7000	12.7000	+1.195%	24	3,521	-31.024%
2025-12-15	13.1000	13.1000	12.5500	12.5500	-8.059%	12	3,521	-30.199%
2025-12-12	13.8000	13.8500	13.6500	13.6500	+1.714%	3	3,525	-35.824%
2025-12-10	13.8300	13.8300	13.4200	13.4200	-2.754%	12	3,525	-34.724%
2025-12-09	14.1000	14.1000	13.7400	13.8000	-6.122%	25	3,534	-36.522%
2025-12-08	14.8000	14.8000	14.7000	14.7000	+3.667%	2	3,535	-40.408%
2025-12-05	13.6200	14.1800	13.6200	14.1800	-1.459%	11	3,534	-38.223%
2025-12-04	14.3500	14.4400	14.2500	14.3900	-1.573%	5	3,524	-39.124%
2025-12-03	14.8500	14.8500	14.1500	14.6200	-6.879%	79	3,521	-40.082%
2025-12-02	15.4000	15.7000	15.4000	15.7000	-0.759%	16	3,524	-44.204%
2025-12-01	16.0500	16.0500	15.8200	15.8200	-0.189%	2	3,534	-44.627%
2025-11-28	16.1000	16.1000	15.8500	15.8500	-5.090%	3	3,533	-44.732%
2025-11-26	16.7000	16.7000	16.7000	16.7000	-5.275%	1	3,533	-47.545%
2025-11-25	17.4500	17.6300	17.4500	17.6300	-2.597%	33	3,533	-50.312%
2025-11-24	17.9000	18.1000	17.9000	18.1000	-18.542%	30	3,558	-51.602%
2025-11-21	22.2200	22.2200	22.2200	22.2200	+9.728%	10	3,565	-60.576%
2025-11-20	17.1000	20.3000	17.1000	20.2500	+4.922%	63	3,565	-56.741%
2025-11-19	18.8500	19.3000	18.5500	19.3000	+0.941%	41	3,576	-54.611%
2025-11-18	20.3700	20.5000	19.0700	19.1200	+0.315%	22	3,594	-54.184%
2025-11-17	19.0500	19.0600	19.0500	19.0600	-11.018%	2	3,589	-54.040%
2025-11-14	21.4200	21.4200	21.4200	21.4200	+7.368%	50	3,589	-59.104%
2025-11-13	18.3700	19.9500	18.1500	19.9500	+17.009%	9	3,589	-56.090%
2025-11-12	17.0500	17.0500	17.0500	17.0500	-1.388%	11	3,580	-48.622%
2025-11-11	17.2900	17.2900	17.2900	17.2900	+1.886%	40	3,569	-49.335%
2025-11-10	17.8000	17.8000	16.9700	16.9700	-11.752%	29	3,529	-48.379%
2025-11-07	19.1000	19.8400	19.1000	19.2300	+2.834%	59	3,522	-54.446%
2025-11-06	18.7000	18.7000	18.7000	18.7000	+10.000%	1	3,521	-53.155%
2025-11-05	18.1000	18.1000	17.0000	17.0000	-4.333%	48	3,521	-48.471%
2025-11-04	17.1000	17.7700	17.1000	17.7700	+8.952%	106	3,546	-50.703%
2025-11-03	16.3000	16.3100	16.3000	16.3100	-4.059%	4	3,572	-46.291%
2025-10-31	16.7000	17.0000	16.4000	17.0000	+2.041%	26	3,572	-48.471%
2025-10-30	16.3100	16.6600	16.3100	16.6600	+3.801%	100	3,562	-47.419%
2025-10-29	16.0500	16.0500	16.0500	16.0500	+1.262%	3	3,512	-45.421%
2025-10-28	15.8500	15.8500	15.8500	15.8500	+1.537%	1	3,510	-44.732%
2025-10-27	15.7000	15.7000	15.6100	15.6100	-6.639%	4	3,507	-43.882%
2025-10-24	16.7200	16.7200	16.7200	16.7200	+3.210%	2	3,507	-47.608%
2025-10-23	16.2000	16.2000	16.2000	16.2000	-7.745%	3	3,509	-45.926%
2025-10-22	17.5600	17.5600	17.5600	17.5600	+1.386%	1	3,511	-50.114%
2025-10-20	17.3200	17.3200	17.3200	17.3200	-9.556%	2	3,512	-49.423%
2025-10-14	19.1500	19.1500	19.1500	19.1500	+1.055%	2	3,514	-54.256%
2025-10-13	18.9500	18.9500	18.9500	18.9500	-0.525%	2	3,516	-53.773%
2025-10-10	19.0500	19.0500	19.0500	19.0500	+6.128%	10	3,516	-54.016%
2025-10-08	17.9500	17.9500	17.8900	17.9500	-1.102%	4	3,516	-51.198%
2025-10-02	16.4400	18.1500	16.4400	18.1500	+9.601%	11	3,517	-51.736%
2025-10-01	17.0700	17.0700	16.5600	16.5600	-5.371%	70	3,518	-47.101%
2025-09-29	17.5000	17.5000	17.5000	17.5000	-2.071%	3	3,521	-49.943%
2025-09-26	18.2500	18.2500	17.8700	17.8700	-6.194%	5	3,521	-50.979%
2025-09-25	18.5600	19.0500	18.5600	19.0500	+11.404%	5	3,524	-54.016%
2025-09-24	17.5000	17.5200	17.1000	17.1000	-3.499%	307	3,520	-48.772%
2025-09-23	17.7200	17.7200	17.7200	17.7200	+3.083%	2	3,525	-50.564%
2025-09-22	17.5100	17.5100	17.1500	17.1900	-5.446%	11	3,527	-49.040%
2025-09-19	18.5700	18.5700	18.1800	18.1800	-4.316%	8	3,519	-51.815%
2025-09-18	19.0000	19.0000	19.0000	19.0000	+0.796%	2	3,523	-53.895%
2025-09-17	18.8500	18.8500	18.8500	18.8500	-0.053%	23	3,524	-53.528%
2025-09-16	19.1000	19.1000	18.8600	18.8600	-4.020%	7	3,547	-53.552%
2025-09-15	19.0000	19.6500	18.9000	19.6500	-6.695%	283	3,550	-55.420%
2025-09-12	21.7500	21.7500	20.8400	21.0600	-9.146%	116	3,703	-58.405%
2025-09-11	24.3000	24.3000	23.1400	23.1800	-8.379%	506	3,684	-62.209%
2025-09-10	25.5000	25.5000	24.5700	25.3000	-0.784%	6	3,987	-65.375%
2025-09-09	25.8000	26.2000	25.4500	25.5000	-0.778%	15	3,989	-65.647%
2025-09-08	25.5500	25.7000	25.5500	25.7000	-1.721%	3	3,993	-65.914%
2025-09-05	25.3500	26.3500	25.3500	26.1500	-8.566%	14	3,993	-66.501%
2025-09-02	29.3000	29.3000	28.6000	28.6000	+4.570%	5	3,986	-69.371%
2025-08-28	26.7300	27.3500	26.7200	27.3500	+2.820%	11	3,983	-67.971%
2025-08-27	26.3000	26.6000	26.3000	26.6000	-2.026%	10	3,974	-67.068%
2025-08-25	26.8900	27.1500	26.8900	27.1500	-3.962%	4	3,984	-67.735%
2025-08-22	30.2500	30.2500	28.1400	28.2700	-7.068%	40	3,985	-69.013%
2025-08-21	30.3700	30.4200	30.3500	30.4200	-5.381%	33	3,976	-71.203%
2025-08-20	29.5500	32.1500	29.5500	32.1500	+8.615%	2	3,965	-72.753%
2025-08-19	29.6000	29.6000	29.6000	29.6000	+1.544%	5	3,966	-70.405%
2025-08-18	29.1500	29.1500	29.1500	29.1500	-0.171%	7	3,961	-69.949%
2025-08-15	29.2000	29.2000	29.2000	29.2000	-2.504%	30	3,960	-70.000%
2025-08-14	29.8500	29.9500	29.7500	29.9500	+4.174%	23	3,932	-70.751%
2025-08-12	28.7500	28.7500	28.7500	28.7500	+0.806%	3	3,929	-69.530%
2025-08-11	28.8000	28.8000	28.5200	28.5200	-7.101%	4	3,929	-69.285%
2025-08-08	30.1400	30.7000	29.7100	30.7000	-0.936%	9	3,932	-71.466%
2025-08-07	30.9900	30.9900	30.9900	30.9900	-0.959%	1	3,930	-71.733%
2025-08-06	31.5000	31.6900	31.1600	31.2900	-5.554%	9	3,930	-72.004%
2025-08-05	32.7500	33.9000	32.5500	33.1300	-1.016%	10	3,929	-73.559%
2025-08-04	33.4700	33.4700	33.4700	33.4700	-5.318%	2	3,927	-73.827%
2025-08-01	35.4100	35.4100	34.1000	35.3500	+6.959%	19	3,929	-75.219%
2025-07-31	31.2000	33.4000	31.2000	33.0500	+6.889%	28	3,929	-73.495%
2025-07-30	30.9200	30.9200	30.9200	30.9200	-0.993%	4	3,925	-71.669%
2025-07-29	31.1300	31.5500	30.8500	31.2300	+3.927%	15	3,921	-71.950%
2025-07-28	30.5000	30.5000	30.0500	30.0500	-4.177%	38	3,923	-70.849%
2025-07-25	32.4400	32.6000	31.2000	31.3600	-6.667%	20	3,896	-72.066%
2025-07-24	35.8400	35.8400	33.4500	33.6000	+9.056%	616	3,898	-73.929%
2025-07-23	31.0000	31.0400	30.8100	30.8100	-0.932%	5	3,346	-71.568%
2025-07-22	31.4000	31.4000	31.1000	31.1000	-3.715%	2	3,345	-71.833%
2025-07-21	32.2000	32.3000	32.2000	32.3000	-0.768%	2	3,345	-72.879%
2025-07-18	32.1600	32.5500	32.1600	32.5500	-3.840%	6	3,344	-73.088%
2025-07-17	33.8600	33.8600	33.8500	33.8500	-5.076%	4	3,346	-74.121%
2025-07-15	35.6600	35.6600	35.6600	35.6600	+2.442%	1	3,346	-75.435%
2025-07-14	34.9700	34.9700	34.8100	34.8100	-1.192%	2	3,347	-74.835%
2025-07-11	35.2300	35.2300	35.2300	35.2300	-0.142%	10	3,347	-75.135%
2025-07-10	36.4800	36.4800	35.2800	35.2800	-9.654%	8	3,352	-75.170%
2025-07-09	38.5000	39.0500	38.5000	39.0500	-0.383%	3	3,351	-77.567%
2025-07-08	39.4500	39.5500	37.8000	39.2000	-3.329%	15	3,352	-77.653%
2025-07-07	41.9500	42.7500	40.3700	40.5500	+10.310%	20	3,355	-78.397%
2025-07-03	37.7300	37.7300	36.7600	36.7600	-2.623%	7	3,346	-76.170%
2025-07-02	38.8000	39.3000	37.7500	37.7500	-7.134%	136	3,346	-76.795%
2025-07-01	42.4300	42.5000	40.3000	40.6500	+8.981%	27	3,212	-78.450%
2025-06-30	37.9500	37.9500	37.3000	37.3000	-0.427%	226	3,211	-76.515%
2025-06-27	37.4600	37.4600	37.4600	37.4600	-3.727%	1	3,041	-76.615%
2025-06-25	38.9100	38.9100	38.9100	38.9100	+7.427%	2	3,040	-77.487%
2025-06-24	36.4000	36.4000	36.2200	36.2200	-0.028%	2	3,040	-75.814%
2025-06-23	36.5000	36.5500	35.7700	36.2300	-11.526%	14	3,040	-75.821%
2025-06-20	41.3900	41.3900	40.9500	40.9500	-5.797%	8	3,028	-78.608%
2025-06-10	43.4700	43.4700	43.4700	43.4700	-7.707%	7	3,024	-79.848%
2025-06-09	47.4000	47.4000	47.0500	47.1000	-0.549%	72	3,031	-81.401%
2025-06-06	47.3200	47.3600	46.6700	47.3600	-7.137%	8	3,043	-81.503%
2025-06-05	42.9500	54.4500	42.5500	51.0000	+42.061%	87	3,043	-82.824%
2025-06-03	36.0000	36.0000	35.9000	35.9000	-5.402%	2	2,970	-75.599%
2025-05-30	36.2500	37.9500	36.2500	37.9500	+1.797%	40	2,969	-76.917%
2025-05-28	37.3500	37.3500	37.2800	37.2800	+1.830%	56	2,968	-76.502%
2025-05-27	36.9400	36.9400	36.6100	36.6100	-9.156%	2	2,979	-76.072%
2025-05-23	40.3000	40.3000	40.3000	40.3000	+2.051%	2	2,977	-78.263%
2025-05-22	39.4900	39.4900	39.4900	39.4900	+2.919%	2	2,977	-77.817%
2025-05-21	38.3700	38.3700	38.3700	38.3700	-0.853%	3	2,977	-77.170%
2025-05-20	38.7900	38.7900	38.7000	38.7000	-1.527%	2	2,977	-77.364%
2025-05-19	40.6500	40.6500	39.3000	39.3000	+2.264%	58	2,976	-77.710%
2025-05-16	38.4300	38.4300	38.4300	38.4300	-4.593%	92	2,939	-77.205%
2025-05-15	40.2800	40.2800	40.2800	40.2800	+3.256%	7	2,985	-78.252%
2025-05-14	39.3900	39.9500	39.0100	39.0100	-2.888%	15	2,983	-77.544%
2025-05-13	42.2500	42.2500	40.1500	40.1700	-8.141%	18	2,991	-78.193%
2025-05-12	45.0000	45.0000	43.4900	43.7300	-10.573%	135	2,988	-79.968%
2025-05-09	48.4000	48.9000	48.4000	48.9000	-3.207%	14	2,966	-82.086%
2025-05-08	50.6000	50.6000	50.0000	50.5200	-5.922%	6	2,967	-82.660%
2025-05-06	55.0000	55.0000	53.7000	53.7000	+1.685%	10	2,969	-83.687%
2025-05-05	52.8100	52.8100	52.8100	52.8100	+3.752%	1	2,962	-83.412%
2025-05-02	50.9300	50.9300	50.9000	50.9000	-4.143%	6	2,961	-82.790%
2025-05-01	53.3300	53.6000	53.1000	53.1000	-0.655%	17	2,961	-83.503%
2025-04-30	55.7500	55.7500	53.4000	53.4500	-0.280%	95	2,972	-83.611%
2025-04-29	53.6000	53.6000	53.6000	53.6000	+2.056%	2	2,926	-83.657%
2025-04-28	52.5200	52.5200	52.5200	52.5200	-2.015%	10	2,924	-83.321%
2025-04-25	57.6500	57.6500	53.5000	53.6000	-8.875%	52	2,934	-83.657%
2025-04-24	60.1000	60.1000	58.8000	58.8200	-3.653%	21	2,938	-85.107%
2025-04-23	61.9500	61.9500	59.7600	61.0500	-9.354%	14	2,929	-85.651%
2025-04-22	67.5000	67.8500	67.3500	67.3500	-4.967%	507	2,931	-86.993%
2025-04-21	70.8700	70.8700	70.8700	70.8700	+6.093%	1	2,633	-87.639%
2025-04-17	66.4000	66.8000	66.4000	66.8000	-3.524%	2	2,634	-86.886%
2025-04-16	64.6000	69.2400	64.6000	69.2400	+9.557%	96	2,634	-87.348%
2025-04-15	63.2000	63.2000	63.2000	63.2000	-2.993%	5	2,626	-86.139%
2025-04-14	65.1500	65.1500	65.1500	65.1500	-2.572%	1	2,621	-86.554%
2025-04-10	66.8700	66.8700	66.8700	66.8700	+9.444%	1	2,620	-86.900%
2025-04-09	77.7300	77.7300	61.1000	61.1000	-20.494%	12	2,619	-85.663%
2025-04-08	66.4800	76.8500	66.4800	76.8500	+2.809%	16	2,624	-88.601%
2025-04-07	79.6000	82.3600	73.4500	74.7500	+5.684%	15	2,627	-88.281%
2025-04-04	66.2400	72.0800	66.2400	70.7300	+13.531%	42	2,631	-87.615%
2025-04-03	60.6500	62.5700	60.6500	62.3000	+9.011%	23	2,627	-85.939%
2025-04-02	62.9500	62.9500	57.1500	57.1500	-6.311%	52	2,612	-84.672%
2025-04-01	61.2300	61.2300	61.0000	61.0000	-7.055%	12	2,642	-85.639%
2025-03-31	66.5700	66.5700	65.6300	65.6300	+4.059%	7	2,642	-86.652%
2025-03-28	63.0700	63.0700	63.0700	63.0700	+8.741%	8	2,643	-86.111%
2025-03-27	54.9200	58.0000	54.9200	58.0000	-0.206%	4	2,639	-84.897%
2025-03-26	56.4000	58.1200	56.4000	58.1200	+2.559%	11	2,638	-84.928%
2025-03-25	57.3700	57.3700	56.6700	56.6700	-2.006%	17	2,647	-84.542%
2025-03-24	62.1500	62.1500	57.8300	57.8300	-11.236%	31	2,637	-84.852%
2025-03-21	68.9000	68.9000	65.1500	65.1500	-6.902%	8	2,641	-86.554%
2025-03-20	69.9800	69.9800	69.9800	69.9800	+2.655%	1	2,640	-87.482%
2025-03-19	68.8100	69.5400	68.1700	68.1700	-5.582%	4	2,640	-87.150%
2025-03-18	72.0000	72.2000	72.0000	72.2000	+3.691%	3	2,639	-87.867%
2025-03-17	67.2700	69.6300	67.2700	69.6300	+7.620%	3	2,640	-87.419%
2025-03-14	68.0500	68.0500	64.7000	64.7000	-2.487%	1,012	2,639	-86.461%
2025-03-12	67.5100	68.9300	66.3300	66.3500	-7.822%	12	2,342	-86.797%
2025-03-11	72.4500	77.1000	71.5500	71.9800	-5.289%	366	2,341	-87.830%
2025-03-10	67.1900	76.0000	67.0300	76.0000	+29.472%	72	2,297	-88.474%
2025-03-07	60.8600	63.2700	58.7000	58.7000	+0.188%	68	2,328	-85.077%
2025-03-06	58.4900	59.6500	58.4900	58.5900	+8.199%	16	2,303	-85.049%
2025-03-05	55.6000	55.6000	54.1000	54.1500	+1.215%	5	2,313	-83.823%
2025-03-04	59.2100	59.3400	53.5000	53.5000	+0.451%	15	2,318	-83.626%
2025-03-03	49.0000	53.2600	49.0000	53.2600	+3.619%	14	2,314	-83.552%
2025-02-28	54.5000	54.5000	49.5500	51.4000	+7.083%	278	2,326	-82.957%
2025-02-26	46.1500	48.0000	45.6200	48.0000	+7.503%	4	2,327	-81.750%
2025-02-25	42.2700	45.8000	42.2700	44.6500	+17.161%	8	2,323	-80.381%
2025-02-24	38.1100	38.1100	38.1100	38.1100	+2.501%	1	2,323	-77.014%
2025-02-21	34.3000	37.1800	34.3000	37.1800	+10.000%	4	2,324	-76.439%
2025-02-19	33.8000	33.8000	33.8000	33.8000	-1.887%	9	2,323	-74.083%
2025-02-18	34.5500	34.5500	34.4500	34.4500	-6.003%	2	2,332	-74.572%
2025-02-12	37.3500	37.3500	36.6500	36.6500	-7.799%	5	2,334	-76.098%
2025-02-11	36.2500	39.7500	36.2500	39.7500	+16.706%	30	2,331	-77.962%
2025-02-10	34.0600	34.0600	34.0600	34.0600	+1.158%	1	2,305	-74.281%
2025-02-07	33.0000	33.6700	33.0000	33.6700	+2.185%	28	2,304	-73.983%
2025-02-06	33.0000	33.8100	32.8500	32.9500	+5.305%	33	2,312	-73.414%
2025-02-05	31.2900	31.2900	31.2900	31.2900	+4.300%	3	2,302	-72.004%
2025-02-04	30.6200	30.6200	30.0000	30.0000	+9.569%	11	2,302	-70.800%
2025-01-31	27.9200	27.9200	27.3800	27.3800	-5.749%	8	2,301	-68.006%
2025-01-30	28.1200	29.0500	28.1200	29.0500	-3.167%	3	2,302	-69.845%
2025-01-29	30.5000	31.1500	29.9000	30.0000	-2.502%	261	2,302	-70.800%
2025-01-28	30.1700	30.8100	30.1700	30.7700	+8.345%	5	2,063	-71.531%
2025-01-24	28.7500	28.7500	28.4000	28.4000	-2.906%	20	2,061	-69.155%
2025-01-23	29.2500	29.2500	29.2500	29.2500	+0.897%	8	2,062	-70.051%
2025-01-22	28.9200	28.9900	28.9200	28.9900	-0.549%	3	2,062	-69.783%
2025-01-21	29.9500	29.9500	29.1500	29.1500	+1.005%	22	2,061	-69.949%
2025-01-17	29.2500	29.2500	28.8500	28.8600	-7.648%	44	2,082	-69.647%
2025-01-16	30.9500	31.2500	30.9500	31.2500	+4.097%	3	2,082	-71.968%
2025-01-15	30.4000	30.4000	30.0200	30.0200	-2.087%	9	2,081	-70.819%
2025-01-14	30.6600	30.6600	30.6600	30.6600	-8.750%	3	2,079	-71.429%
2025-01-13	33.8000	33.8000	33.6000	33.6000	+0.659%	60	2,082	-73.929%
2025-01-10	33.3800	33.3800	33.3800	33.3800	+0.846%	2	2,082	-73.757%
2025-01-08	33.2500	33.2500	33.1000	33.1000	-1.926%	12	2,082	-73.535%
2025-01-07	32.0700	34.5000	32.0700	33.7500	+1.964%	48	2,082	-74.044%
2025-01-06	32.2100	33.2500	32.0000	33.1000	-5.429%	5	2,067	-73.535%
2025-01-03	35.3500	35.3500	35.0000	35.0000	-3.235%	48	2,065	-74.971%
2025-01-02	34.9000	36.1700	34.7500	36.1700	+10.107%	83	2,062	-75.781%
2024-12-31	33.2500	33.2500	32.8500	32.8500	+3.791%	5	2,111	-73.333%
2024-12-27	32.0500	32.0500	31.6500	31.6500	+5.853%	10	2,111	-72.322%
2024-12-26	29.9000	29.9000	29.9000	29.9000	-4.320%	2	2,113	-70.702%
2024-12-23	31.3500	31.3500	31.2500	31.2500	-3.905%	12	2,113	-71.968%
2024-12-20	32.5200	32.5200	32.5200	32.5200	-0.702%	50	2,113	-73.063%
2024-12-19	31.2000	32.7500	31.2000	32.7500	+13.715%	14	2,163	-73.252%
2024-12-18	28.6500	28.8000	28.6500	28.8000	+0.805%	6	2,164	-69.583%
2024-12-17	29.4200	29.4200	28.5700	28.5700	-7.210%	23	2,170	-69.338%
2024-12-16	31.8500	31.9000	30.7900	30.7900	-7.980%	56	2,187	-71.549%
2024-12-12	33.0000	33.5100	33.0000	33.4600	-0.298%	15	2,216	-73.819%
2024-12-11	33.7500	33.8500	33.5600	33.5600	-3.867%	44	2,220	-73.897%
2024-12-10	35.0900	35.2100	34.6600	34.9100	-3.882%	7	2,590	-74.907%
2024-12-09	36.0300	36.3200	36.0300	36.3200	+0.554%	10	2,591	-75.881%
2024-12-06	36.6000	36.6000	36.1200	36.1200	-2.405%	4	2,600	-75.748%
2024-12-05	36.2000	37.0100	36.2000	37.0100	-4.218%	7	2,600	-76.331%
2024-12-04	38.6400	38.6400	38.6400	38.6400	+0.364%	1	2,601	-77.329%