Dark

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

EOD

Sep 21, 2026

1.32-19.512%(-0.32)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3300	1.4300	1.3000	1.3200	-19.512%	68	4,077	0.000%
2026-09-18	1.6000	1.6700	1.6000	1.6400	-1.205%	229	4,080	-19.512%
2026-09-17	1.7900	1.7900	1.6200	1.6600	-11.702%	45	4,271	-20.482%
2026-09-16	1.8800	1.8900	1.8700	1.8800	-9.179%	81	4,273	-29.787%
2026-09-15	2.0300	2.0700	2.0000	2.0700	+15.642%	76	4,346	-36.232%
2026-09-14	1.9500	1.9500	1.7900	1.7900	-0.556%	17	4,383	-26.257%
2026-09-11	1.8900	1.8900	1.8000	1.8000	-5.759%	11	4,371	-26.667%
2026-09-10	2.0500	2.0500	1.9000	1.9100	+6.111%	23	4,362	-30.890%
2026-09-09	1.8000	1.8000	1.8000	1.8000	-2.703%	1	4,362	-26.667%
2026-09-08	1.8500	1.8700	1.6900	1.8500	-9.314%	68	4,374	-28.649%
2026-09-04	1.8500	2.0800	1.8500	2.0400	+17.241%	160	4,441	-35.294%
2026-09-03	1.9200	1.9200	1.6800	1.7400	-23.009%	2,129	4,373	-24.138%
2026-09-02	2.4200	2.4200	2.2500	2.2600	+1.802%	946	4,399	-41.593%
2026-09-01	2.0200	2.3500	2.0200	2.2200	+9.901%	150	4,357	-40.541%
2026-08-31	2.2800	2.2800	2.0100	2.0200	-22.901%	160	4,254	-34.653%
2026-08-28	2.3200	2.6200	2.3200	2.6200	+5.645%	28	4,269	-49.618%
2026-08-27	2.6100	2.6400	2.4800	2.4800	-14.187%	55	4,269	-46.774%
2026-08-26	3.0300	3.1000	2.8900	2.8900	+7.836%	95	4,278	-54.325%
2026-08-25	2.9100	2.9100	2.6600	2.6800	-2.899%	57	4,277	-50.746%
2026-08-24	2.8900	2.8900	2.6600	2.7600	+2.602%	91	4,280	-52.174%
2026-08-21	3.1800	3.1800	2.6600	2.6900	-22.478%	95	4,289	-50.929%
2026-08-20	3.4100	3.7500	3.4100	3.4700	+7.764%	8	4,262	-61.960%
2026-08-19	3.2000	3.2200	3.1500	3.2200	-10.556%	7	4,256	-59.006%
2026-08-18	3.9300	3.9300	3.6000	3.6000	+9.091%	12	4,257	-63.333%
2026-08-17	3.6500	3.6500	3.3000	3.3000	-4.348%	7	4,257	-60.000%
2026-08-14	3.4000	3.7800	3.3700	3.4500	-2.817%	261	4,259	-61.739%
2026-08-13	3.9500	3.9500	3.5500	3.5500	-20.225%	18	4,010	-62.817%
2026-08-12	4.1600	4.5700	4.1600	4.4500	+2.299%	22	4,013	-70.337%
2026-08-11	4.5800	4.6000	4.2000	4.3500	-10.309%	245	4,026	-69.655%
2026-08-10	4.8900	4.9300	4.8000	4.8500	-6.731%	16	3,894	-72.784%
2026-08-07	6.1300	6.1300	5.1100	5.2000	-19.877%	92	3,888	-74.615%
2026-08-06	6.7000	6.7000	6.4900	6.4900	+0.309%	10	3,892	-79.661%
2026-08-05	6.6500	7.0400	6.2500	6.4700	-1.970%	106	3,898	-79.598%
2026-08-04	6.6300	6.9000	6.6000	6.6000	-5.714%	25	3,884	-80.000%
2026-08-03	7.7700	7.7700	6.9000	7.0000	-20.091%	43	3,884	-81.143%
2026-07-31	8.1400	9.3000	8.1400	8.7600	-0.341%	33	3,886	-84.932%
2026-07-30	9.8600	10.0000	8.7900	8.7900	-14.660%	209	3,885	-84.983%
2026-07-29	9.8000	10.8000	9.7500	10.3000	+5.533%	21	3,845	-87.184%
2026-07-28	10.0500	10.6500	9.4700	9.7600	+1.140%	291	3,838	-86.475%
2026-07-27	9.5000	10.4000	9.5000	9.6500	+3.209%	27	3,797	-86.321%
2026-07-24	8.2500	10.1400	8.2500	9.3500	+18.205%	287	3,779	-85.882%
2026-07-23	5.4800	8.3600	5.4800	7.9100	+104.393%	160	3,712	-83.312%
2026-07-22	3.8600	3.9000	3.7000	3.8700	+1.309%	63	3,688	-65.891%
2026-07-21	4.0700	4.0700	3.8200	3.8200	-4.500%	4	3,678	-65.445%
2026-07-20	4.0000	4.0000	4.0000	4.0000	-2.200%	10	3,678	-67.000%
2026-07-17	4.0900	4.0900	4.0900	4.0900	+3.023%	1	3,676	-67.726%
2026-07-16	3.9600	3.9700	3.9600	3.9700	+8.767%	2	3,677	-66.751%
2026-07-15	3.6200	3.6500	3.6200	3.6500	-11.622%	2	3,677	-63.836%
2026-07-13	4.0300	4.1300	4.0300	4.1300	+5.897%	12	3,678	-68.039%
2026-07-09	3.9900	3.9900	3.9000	3.9000	-2.500%	3	3,687	-66.154%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+8.992%	1	3,687	-67.000%
2026-07-06	4.0500	4.0500	3.6700	3.6700	-19.869%	3	3,687	-64.033%
2026-07-02	3.7600	4.6300	3.7100	4.5800	+29.014%	51	3,695	-71.179%
2026-07-01	3.5000	3.5500	3.5000	3.5500	-6.579%	2	3,695	-62.817%
2026-06-30	4.0500	4.0800	3.8000	3.8000	-10.377%	23	3,696	-65.263%
2026-06-29	5.0000	5.0000	4.2400	4.2400	-14.343%	25	3,696	-68.868%
2026-06-26	5.5000	5.5000	4.9500	4.9500	-13.158%	50	3,677	-73.333%
2026-06-25	5.9900	5.9900	5.6500	5.7000	+0.529%	35	3,676	-76.842%
2026-06-24	5.3200	5.6700	5.3200	5.6700	+9.459%	4	3,657	-76.720%
2026-06-23	5.2000	5.3200	5.1800	5.1800	+18.807%	230	3,656	-74.517%
2026-06-22	4.2000	4.3600	4.2000	4.3600	-20.147%	6	3,612	-69.725%
2026-06-18	5.4600	5.4600	5.4600	5.4600	+18.696%	1	3,625	-75.824%
2026-06-17	4.8000	4.9000	4.6000	4.6000	-1.075%	16	3,625	-71.304%
2026-06-16	4.9100	4.9100	4.6100	4.6500	-7.000%	27	3,625	-71.613%
2026-06-15	5.1900	5.2000	4.9500	5.0000	-21.875%	32	3,648	-73.600%
2026-06-12	6.4000	6.4000	6.4000	6.4000	-12.329%	90	3,648	-79.375%
2026-06-11	7.0500	7.3000	7.0500	7.3000	-1.882%	21	3,648	-81.918%
2026-06-10	6.6500	7.4400	6.6500	7.4400	+11.880%	8	3,649	-82.258%
2026-06-09	5.9500	7.4000	5.9500	6.6500	+11.390%	44	3,648	-80.150%
2026-06-08	6.4500	6.4500	5.8900	5.9700	-11.424%	33	3,649	-77.889%
2026-06-05	6.0500	6.7400	6.0000	6.7400	+30.874%	48	3,648	-80.415%
2026-06-04	5.1700	5.2000	5.1500	5.1500	+0.390%	12	3,627	-74.369%
2026-06-03	5.1300	5.1300	5.1300	5.1300	-1.724%	2	3,626	-74.269%
2026-06-02	5.4000	5.4000	5.2200	5.2200	-4.220%	8	3,628	-74.713%
2026-06-01	5.1500	5.4500	5.0700	5.4500	+11.224%	38	3,636	-75.780%
2026-05-29	4.9500	5.0500	4.9000	4.9000	-2.970%	16	3,637	-73.061%
2026-05-28	5.0500	5.0500	5.0500	5.0500	-4.717%	23	3,643	-73.861%
2026-05-27	5.0000	5.3000	5.0000	5.3000	+1.923%	87	3,663	-75.094%
2026-05-26	5.3500	5.3500	5.2000	5.2000	-3.704%	11	3,656	-74.615%
2026-05-22	5.5000	5.5000	5.4000	5.4000	-9.548%	4	3,654	-75.556%
2026-05-21	5.8500	5.9700	5.7700	5.9700	-3.865%	43	3,656	-77.889%
2026-05-20	6.3200	6.3200	6.2000	6.2100	-4.608%	24	3,656	-78.744%
2026-05-19	6.2000	7.0000	6.2000	6.5100	+5.854%	5	3,659	-79.724%
2026-05-18	6.0000	6.1500	6.0000	6.1500	+11.212%	7	3,659	-78.537%
2026-05-15	5.4900	5.6000	5.4900	5.5300	+6.346%	3	3,659	-76.130%
2026-05-14	5.2300	5.2300	5.1900	5.2000	-3.346%	6	3,661	-74.615%
2026-05-13	5.4500	5.4500	5.3800	5.3800	-8.814%	11	3,663	-75.465%
2026-05-12	5.5000	5.9000	5.5000	5.9000	+8.656%	13	3,663	-77.627%
2026-05-11	5.8000	5.8500	5.4000	5.4300	-3.036%	19	3,663	-75.691%
2026-05-08	5.5000	5.7000	5.4700	5.6000	-1.754%	135	3,653	-76.429%
2026-05-07	6.2800	6.2800	5.7000	5.7000	-7.767%	5	3,662	-76.842%
2026-05-06	6.9700	6.9700	6.1800	6.1800	-7.485%	109	3,665	-78.641%
2026-05-05	6.4400	6.6800	6.3500	6.6800	-1.765%	16	3,678	-80.240%
2026-05-04	6.8000	6.8000	6.8000	6.8000	+3.817%	2	3,679	-80.588%
2026-05-01	6.8700	6.8700	6.5500	6.5500	-5.755%	116	3,650	-79.847%
2026-04-30	7.1500	7.1500	6.9500	6.9500	-8.432%	4	3,650	-81.007%
2026-04-29	7.5500	7.5900	7.5500	7.5900	+0.530%	2	3,651	-82.609%
2026-04-28	7.5500	7.5500	7.5500	7.5500	0.000%	10	3,651	-82.517%
2026-04-27	7.5500	7.5500	7.5500	7.5500	-7.702%	1	3,661	-82.517%
2026-04-24	8.0700	8.1800	8.0700	8.1800	-0.487%	3	3,660	-83.863%
2026-04-23	8.4500	8.5000	8.0500	8.2200	+6.753%	20	3,662	-83.942%
2026-04-22	7.6400	7.7500	7.5500	7.7000	-1.660%	31	3,648	-82.857%
2026-04-21	7.6200	7.8300	7.6200	7.8300	+1.688%	14	3,635	-83.142%
2026-04-20	7.6200	8.0800	7.5400	7.7000	+4.478%	14	3,635	-82.857%
2026-04-17	7.6500	7.6500	7.1500	7.3700	-12.781%	121	3,637	-82.090%
2026-04-16	8.6000	8.6500	8.4500	8.4500	+2.424%	43	3,581	-84.379%
2026-04-15	9.4500	9.4500	8.2500	8.2500	-15.730%	23	3,554	-84.000%
2026-04-14	10.4500	10.4500	9.7200	9.7900	-11.403%	23	3,549	-86.517%
2026-04-13	11.8400	12.0000	10.9800	11.0500	-8.602%	107	3,540	-88.054%
2026-04-10	12.4000	12.6000	12.0900	12.0900	-5.176%	59	3,625	-89.082%
2026-04-09	13.8600	13.8600	12.7500	12.7500	-8.405%	71	3,579	-89.647%
2026-04-08	12.1000	14.3800	12.1000	13.9200	-1.972%	16	3,509	-90.517%
2026-04-07	14.2000	15.4500	14.2000	14.2000	+6.367%	28	3,511	-90.704%
2026-04-06	12.3700	14.2700	12.3700	13.3500	+0.755%	34	3,520	-90.112%
2026-04-02	12.0500	13.3500	12.0500	13.2500	+27.404%	95	3,509	-90.038%
2026-04-01	10.7000	10.7000	10.4000	10.4000	-7.556%	2	3,509	-87.308%
2026-03-31	12.3500	12.3500	11.2500	11.2500	-21.053%	81	3,509	-88.267%
2026-03-30	12.8000	14.2500	12.7000	14.2500	+4.702%	32	3,534	-90.737%
2026-03-27	13.0500	13.6100	12.9000	13.6100	+13.417%	10	3,514	-90.301%
2026-03-26	10.7700	12.0000	10.7700	12.0000	+15.942%	18	3,508	-89.000%
2026-03-25	9.7000	10.3500	9.6700	10.3500	-1.616%	13	3,493	-87.246%
2026-03-24	10.6300	10.6300	10.4900	10.5200	-2.593%	4	3,490	-87.452%
2026-03-23	10.7400	10.8000	10.4000	10.8000	-14.286%	63	3,489	-87.778%
2026-03-20	10.7500	12.6000	10.7500	12.6000	+19.658%	21	3,494	-89.524%
2026-03-19	11.1200	11.1200	10.3900	10.5300	+8.222%	27	3,490	-87.464%
2026-03-18	9.3500	9.7300	9.3500	9.7300	+1.566%	3	3,485	-86.434%
2026-03-17	10.0000	10.0000	9.5800	9.5800	-7.618%	8	3,485	-86.221%
2026-03-16	10.2000	10.3700	10.2000	10.3700	-8.875%	13	3,488	-87.271%
2026-03-13	10.9500	11.3800	10.9500	11.3800	+4.212%	13	3,484	-88.401%
2026-03-12	10.1300	10.9200	10.1300	10.9200	+8.873%	149	3,481	-87.912%
2026-03-11	9.9000	10.0300	9.7000	10.0300	-3.558%	6	3,449	-86.839%
2026-03-10	10.4100	10.4100	10.1200	10.4000	-3.704%	73	3,449	-87.308%
2026-03-09	11.6200	12.7500	10.8000	10.8000	-1.818%	34	3,492	-87.778%
2026-03-06	10.6900	11.0000	10.6900	11.0000	+6.280%	2	3,517	-88.000%
2026-03-05	10.5500	10.5500	10.2100	10.3500	+7.700%	117	3,516	-87.246%
2026-03-04	9.6700	9.8000	9.6100	9.6100	-11.429%	10	3,470	-86.264%
2026-03-03	12.2600	12.2600	10.8500	10.8500	+4.831%	8	3,460	-87.834%
2026-03-02	10.5500	10.5500	10.3500	10.3500	0.000%	2	3,458	-87.246%
2026-02-27	10.3000	10.3500	10.3000	10.3500	+3.500%	5	3,457	-87.246%
2026-02-26	9.8000	10.5500	9.7800	10.0000	+7.643%	42	3,452	-86.800%
2026-02-25	9.2900	9.2900	9.2900	9.2900	-11.185%	5	3,472	-85.791%
2026-02-24	10.4600	10.4600	10.4600	10.4600	-5.339%	1	3,472	-87.380%
2026-02-23	11.1000	11.1000	11.0500	11.0500	+9.950%	6	3,471	-88.054%
2026-02-20	10.1100	10.1100	10.0500	10.0500	-9.214%	2	3,469	-86.866%
2026-02-19	11.0700	11.0700	11.0700	11.0700	+9.064%	2	3,468	-88.076%
2026-02-18	10.3100	10.3100	10.1500	10.1500	-9.132%	2	3,468	-86.995%
2026-02-17	11.1700	11.1700	11.1700	11.1700	+5.278%	1	3,466	-88.183%
2026-02-13	10.8000	10.8000	10.2000	10.6100	-4.843%	10	3,463	-87.559%
2026-02-12	9.8800	11.1500	9.7000	11.1500	+8.252%	12	3,463	-88.161%
2026-02-11	9.5500	10.5500	9.5500	10.3000	+1.478%	4	3,461	-87.184%
2026-02-10	10.2000	10.2000	10.1500	10.1500	-0.976%	4	3,459	-86.995%
2026-02-09	11.2900	11.2900	10.0500	10.2500	-7.240%	7	3,457	-87.122%
2026-02-06	11.3500	11.3500	11.0000	11.0500	-16.917%	1,033	3,453	-88.054%
2026-02-05	13.6500	13.9600	12.4300	13.3000	+10.833%	117	4,011	-90.075%
2026-02-04	10.4500	12.0700	10.4500	12.0000	+16.505%	24	4,003	-89.000%
2026-02-03	10.5500	10.5500	10.2000	10.3000	-3.013%	11	4,012	-87.184%
2026-02-02	10.9700	11.0500	10.6200	10.6200	+5.149%	23	4,012	-87.571%
2026-01-30	10.1000	10.1000	10.1000	10.1000	-6.481%	1	4,008	-86.931%
2026-01-29	10.7000	10.8000	10.4000	10.8000	+8.000%	7	4,009	-87.778%
2026-01-28	10.0500	10.2000	10.0000	10.0000	0.000%	18	4,010	-86.800%
2026-01-27	10.2300	10.2300	10.0000	10.0000	-4.123%	5	4,003	-86.800%
2026-01-26	10.1000	10.4500	10.1000	10.4300	+3.781%	11	4,003	-87.344%
2026-01-23	9.8000	10.0500	9.7500	10.0500	+2.342%	5	4,000	-86.866%
2026-01-22	9.8000	9.8200	9.8000	9.8200	-7.183%	3	3,997	-86.558%
2026-01-21	10.7000	10.7000	10.5800	10.5800	-7.193%	15	3,996	-87.524%
2026-01-20	11.1500	11.4000	10.8000	11.4000	+14.228%	17	3,989	-88.421%
2026-01-16	10.4000	10.4000	9.9800	9.9800	-7.593%	4	3,978	-86.774%
2026-01-15	10.8000	10.8000	10.8000	10.8000	-4.594%	2	3,978	-87.778%
2026-01-14	11.2900	11.3200	11.2900	11.3200	+5.893%	33	3,978	-88.339%
2026-01-12	11.0000	11.0000	10.6800	10.6900	-7.043%	32	3,976	-87.652%
2026-01-09	12.0700	12.0700	11.5000	11.5000	-5.116%	2	3,983	-88.522%
2026-01-08	12.1200	12.1200	12.1200	12.1200	-3.503%	2	3,984	-89.109%
2026-01-07	13.0000	13.0000	12.2500	12.5600	-3.385%	13	3,984	-89.490%
2026-01-06	13.4000	13.4000	12.9200	13.0000	+6.908%	101	3,985	-89.846%
2026-01-05	11.9300	12.1600	11.9300	12.1600	-4.851%	2	3,936	-89.145%
2026-01-02	12.3500	12.7800	12.3500	12.7800	+3.148%	20	3,936	-89.671%
2025-12-30	12.3200	12.3900	12.2400	12.3900	+2.822%	8	3,932	-89.346%
2025-12-29	11.6500	12.0500	11.6500	12.0500	+5.332%	410	3,937	-89.046%
2025-12-26	11.6400	11.6400	11.4400	11.4400	+1.060%	22	3,535	-88.462%
2025-12-24	11.5000	11.5000	11.3200	11.3200	-3.823%	2	3,533	-88.339%
2025-12-22	11.7000	11.7700	11.4500	11.7700	-6.809%	9	3,533	-88.785%
2025-12-19	12.6300	12.6300	12.6300	12.6300	+3.780%	1	3,529	-89.549%
2025-12-18	12.5000	12.5000	12.1700	12.1700	-6.672%	13	3,530	-89.154%
2025-12-17	12.3600	13.0400	12.3600	13.0400	+2.677%	24	3,520	-89.877%
2025-12-16	12.7500	12.9500	12.7000	12.7000	+1.195%	24	3,521	-89.606%
2025-12-15	13.1000	13.1000	12.5500	12.5500	-8.059%	12	3,521	-89.482%
2025-12-12	13.8000	13.8500	13.6500	13.6500	+1.714%	3	3,525	-90.330%
2025-12-10	13.8300	13.8300	13.4200	13.4200	-2.754%	12	3,525	-90.164%
2025-12-09	14.1000	14.1000	13.7400	13.8000	-6.122%	25	3,534	-90.435%
2025-12-08	14.8000	14.8000	14.7000	14.7000	+3.667%	2	3,535	-91.020%
2025-12-05	13.6200	14.1800	13.6200	14.1800	-1.459%	11	3,534	-90.691%
2025-12-04	14.3500	14.4400	14.2500	14.3900	-1.573%	5	3,524	-90.827%
2025-12-03	14.8500	14.8500	14.1500	14.6200	-6.879%	79	3,521	-90.971%
2025-12-02	15.4000	15.7000	15.4000	15.7000	-0.759%	16	3,524	-91.592%
2025-12-01	16.0500	16.0500	15.8200	15.8200	-0.189%	2	3,534	-91.656%
2025-11-28	16.1000	16.1000	15.8500	15.8500	-5.090%	3	3,533	-91.672%
2025-11-26	16.7000	16.7000	16.7000	16.7000	-5.275%	1	3,533	-92.096%
2025-11-25	17.4500	17.6300	17.4500	17.6300	-2.597%	33	3,533	-92.513%
2025-11-24	17.9000	18.1000	17.9000	18.1000	-18.542%	30	3,558	-92.707%
2025-11-21	22.2200	22.2200	22.2200	22.2200	+9.728%	10	3,565	-94.059%
2025-11-20	17.1000	20.3000	17.1000	20.2500	+4.922%	63	3,565	-93.481%
2025-11-19	18.8500	19.3000	18.5500	19.3000	+0.941%	41	3,576	-93.161%
2025-11-18	20.3700	20.5000	19.0700	19.1200	+0.315%	22	3,594	-93.096%
2025-11-17	19.0500	19.0600	19.0500	19.0600	-11.018%	2	3,589	-93.075%
2025-11-14	21.4200	21.4200	21.4200	21.4200	+7.368%	50	3,589	-93.838%
2025-11-13	18.3700	19.9500	18.1500	19.9500	+17.009%	9	3,589	-93.383%
2025-11-12	17.0500	17.0500	17.0500	17.0500	-1.388%	11	3,580	-92.258%
2025-11-11	17.2900	17.2900	17.2900	17.2900	+1.886%	40	3,569	-92.366%
2025-11-10	17.8000	17.8000	16.9700	16.9700	-11.752%	29	3,529	-92.222%
2025-11-07	19.1000	19.8400	19.1000	19.2300	+2.834%	59	3,522	-93.136%
2025-11-06	18.7000	18.7000	18.7000	18.7000	+10.000%	1	3,521	-92.941%
2025-11-05	18.1000	18.1000	17.0000	17.0000	-4.333%	48	3,521	-92.235%
2025-11-04	17.1000	17.7700	17.1000	17.7700	+8.952%	106	3,546	-92.572%
2025-11-03	16.3000	16.3100	16.3000	16.3100	-4.059%	4	3,572	-91.907%
2025-10-31	16.7000	17.0000	16.4000	17.0000	+2.041%	26	3,572	-92.235%
2025-10-30	16.3100	16.6600	16.3100	16.6600	+3.801%	100	3,562	-92.077%
2025-10-29	16.0500	16.0500	16.0500	16.0500	+1.262%	3	3,512	-91.776%
2025-10-28	15.8500	15.8500	15.8500	15.8500	+1.537%	1	3,510	-91.672%
2025-10-27	15.7000	15.7000	15.6100	15.6100	-6.639%	4	3,507	-91.544%
2025-10-24	16.7200	16.7200	16.7200	16.7200	+3.210%	2	3,507	-92.105%
2025-10-23	16.2000	16.2000	16.2000	16.2000	-7.745%	3	3,509	-91.852%
2025-10-22	17.5600	17.5600	17.5600	17.5600	+1.386%	1	3,511	-92.483%
2025-10-20	17.3200	17.3200	17.3200	17.3200	-9.556%	2	3,512	-92.379%
2025-10-14	19.1500	19.1500	19.1500	19.1500	+1.055%	2	3,514	-93.107%
2025-10-13	18.9500	18.9500	18.9500	18.9500	-0.525%	2	3,516	-93.034%
2025-10-10	19.0500	19.0500	19.0500	19.0500	+6.128%	10	3,516	-93.071%
2025-10-08	17.9500	17.9500	17.8900	17.9500	-1.102%	4	3,516	-92.646%
2025-10-02	16.4400	18.1500	16.4400	18.1500	+9.601%	11	3,517	-92.727%
2025-10-01	17.0700	17.0700	16.5600	16.5600	-5.371%	70	3,518	-92.029%
2025-09-29	17.5000	17.5000	17.5000	17.5000	-2.071%	3	3,521	-92.457%
2025-09-26	18.2500	18.2500	17.8700	17.8700	-6.194%	5	3,521	-92.613%
2025-09-25	18.5600	19.0500	18.5600	19.0500	+11.404%	5	3,524	-93.071%
2025-09-24	17.5000	17.5200	17.1000	17.1000	-3.499%	307	3,520	-92.281%
2025-09-23	17.7200	17.7200	17.7200	17.7200	+3.083%	2	3,525	-92.551%
2025-09-22	17.5100	17.5100	17.1500	17.1900	-5.446%	11	3,527	-92.321%
2025-09-19	18.5700	18.5700	18.1800	18.1800	-4.316%	8	3,519	-92.739%
2025-09-18	19.0000	19.0000	19.0000	19.0000	+0.796%	2	3,523	-93.053%
2025-09-17	18.8500	18.8500	18.8500	18.8500	-0.053%	23	3,524	-92.997%
2025-09-16	19.1000	19.1000	18.8600	18.8600	-4.020%	7	3,547	-93.001%
2025-09-15	19.0000	19.6500	18.9000	19.6500	-6.695%	283	3,550	-93.282%
2025-09-12	21.7500	21.7500	20.8400	21.0600	-9.146%	116	3,703	-93.732%
2025-09-11	24.3000	24.3000	23.1400	23.1800	-8.379%	506	3,684	-94.305%
2025-09-10	25.5000	25.5000	24.5700	25.3000	-0.784%	6	3,987	-94.783%
2025-09-09	25.8000	26.2000	25.4500	25.5000	-0.778%	15	3,989	-94.824%
2025-09-08	25.5500	25.7000	25.5500	25.7000	-1.721%	3	3,993	-94.864%
2025-09-05	25.3500	26.3500	25.3500	26.1500	-8.566%	14	3,993	-94.952%
2025-09-02	29.3000	29.3000	28.6000	28.6000	+4.570%	5	3,986	-95.385%
2025-08-28	26.7300	27.3500	26.7200	27.3500	+2.820%	11	3,983	-95.174%
2025-08-27	26.3000	26.6000	26.3000	26.6000	-2.026%	10	3,974	-95.038%
2025-08-25	26.8900	27.1500	26.8900	27.1500	-3.962%	4	3,984	-95.138%
2025-08-22	30.2500	30.2500	28.1400	28.2700	-7.068%	40	3,985	-95.331%
2025-08-21	30.3700	30.4200	30.3500	30.4200	-5.381%	33	3,976	-95.661%
2025-08-20	29.5500	32.1500	29.5500	32.1500	+8.615%	2	3,965	-95.894%
2025-08-19	29.6000	29.6000	29.6000	29.6000	+1.544%	5	3,966	-95.541%
2025-08-18	29.1500	29.1500	29.1500	29.1500	-0.171%	7	3,961	-95.472%
2025-08-15	29.2000	29.2000	29.2000	29.2000	-2.504%	30	3,960	-95.479%
2025-08-14	29.8500	29.9500	29.7500	29.9500	+4.174%	23	3,932	-95.593%
2025-08-12	28.7500	28.7500	28.7500	28.7500	+0.806%	3	3,929	-95.409%
2025-08-11	28.8000	28.8000	28.5200	28.5200	-7.101%	4	3,929	-95.372%
2025-08-08	30.1400	30.7000	29.7100	30.7000	-0.936%	9	3,932	-95.700%
2025-08-07	30.9900	30.9900	30.9900	30.9900	-0.959%	1	3,930	-95.741%
2025-08-06	31.5000	31.6900	31.1600	31.2900	-5.554%	9	3,930	-95.781%
2025-08-05	32.7500	33.9000	32.5500	33.1300	-1.016%	10	3,929	-96.016%
2025-08-04	33.4700	33.4700	33.4700	33.4700	-5.318%	2	3,927	-96.056%
2025-08-01	35.4100	35.4100	34.1000	35.3500	+6.959%	19	3,929	-96.266%
2025-07-31	31.2000	33.4000	31.2000	33.0500	+6.889%	28	3,929	-96.006%
2025-07-30	30.9200	30.9200	30.9200	30.9200	-0.993%	4	3,925	-95.731%
2025-07-29	31.1300	31.5500	30.8500	31.2300	+3.927%	15	3,921	-95.773%
2025-07-28	30.5000	30.5000	30.0500	30.0500	-4.177%	38	3,923	-95.607%
2025-07-25	32.4400	32.6000	31.2000	31.3600	-6.667%	20	3,896	-95.791%
2025-07-24	35.8400	35.8400	33.4500	33.6000	+9.056%	616	3,898	-96.071%
2025-07-23	31.0000	31.0400	30.8100	30.8100	-0.932%	5	3,346	-95.716%
2025-07-22	31.4000	31.4000	31.1000	31.1000	-3.715%	2	3,345	-95.756%
2025-07-21	32.2000	32.3000	32.2000	32.3000	-0.768%	2	3,345	-95.913%
2025-07-18	32.1600	32.5500	32.1600	32.5500	-3.840%	6	3,344	-95.945%
2025-07-17	33.8600	33.8600	33.8500	33.8500	-5.076%	4	3,346	-96.100%
2025-07-15	35.6600	35.6600	35.6600	35.6600	+2.442%	1	3,346	-96.298%
2025-07-14	34.9700	34.9700	34.8100	34.8100	-1.192%	2	3,347	-96.208%
2025-07-11	35.2300	35.2300	35.2300	35.2300	-0.142%	10	3,347	-96.253%
2025-07-10	36.4800	36.4800	35.2800	35.2800	-9.654%	8	3,352	-96.259%
2025-07-09	38.5000	39.0500	38.5000	39.0500	-0.383%	3	3,351	-96.620%
2025-07-08	39.4500	39.5500	37.8000	39.2000	-3.329%	15	3,352	-96.633%
2025-07-07	41.9500	42.7500	40.3700	40.5500	+10.310%	20	3,355	-96.745%
2025-07-03	37.7300	37.7300	36.7600	36.7600	-2.623%	7	3,346	-96.409%
2025-07-02	38.8000	39.3000	37.7500	37.7500	-7.134%	136	3,346	-96.503%
2025-07-01	42.4300	42.5000	40.3000	40.6500	+8.981%	27	3,212	-96.753%
2025-06-30	37.9500	37.9500	37.3000	37.3000	-0.427%	226	3,211	-96.461%
2025-06-27	37.4600	37.4600	37.4600	37.4600	-3.727%	1	3,041	-96.476%
2025-06-25	38.9100	38.9100	38.9100	38.9100	+7.427%	2	3,040	-96.608%
2025-06-24	36.4000	36.4000	36.2200	36.2200	-0.028%	2	3,040	-96.356%
2025-06-23	36.5000	36.5500	35.7700	36.2300	-11.526%	14	3,040	-96.357%
2025-06-20	41.3900	41.3900	40.9500	40.9500	-5.797%	8	3,028	-96.777%
2025-06-10	43.4700	43.4700	43.4700	43.4700	-7.707%	7	3,024	-96.963%
2025-06-09	47.4000	47.4000	47.0500	47.1000	-0.549%	72	3,031	-97.197%
2025-06-06	47.3200	47.3600	46.6700	47.3600	-7.137%	8	3,043	-97.213%
2025-06-05	42.9500	54.4500	42.5500	51.0000	+42.061%	87	3,043	-97.412%
2025-06-03	36.0000	36.0000	35.9000	35.9000	-5.402%	2	2,970	-96.323%
2025-05-30	36.2500	37.9500	36.2500	37.9500	+1.797%	40	2,969	-96.522%
2025-05-28	37.3500	37.3500	37.2800	37.2800	+1.830%	56	2,968	-96.459%
2025-05-27	36.9400	36.9400	36.6100	36.6100	-9.156%	2	2,979	-96.394%
2025-05-23	40.3000	40.3000	40.3000	40.3000	+2.051%	2	2,977	-96.725%
2025-05-22	39.4900	39.4900	39.4900	39.4900	+2.919%	2	2,977	-96.657%
2025-05-21	38.3700	38.3700	38.3700	38.3700	-0.853%	3	2,977	-96.560%
2025-05-20	38.7900	38.7900	38.7000	38.7000	-1.527%	2	2,977	-96.589%
2025-05-19	40.6500	40.6500	39.3000	39.3000	+2.264%	58	2,976	-96.641%
2025-05-16	38.4300	38.4300	38.4300	38.4300	-4.593%	92	2,939	-96.565%
2025-05-15	40.2800	40.2800	40.2800	40.2800	+3.256%	7	2,985	-96.723%
2025-05-14	39.3900	39.9500	39.0100	39.0100	-2.888%	15	2,983	-96.616%
2025-05-13	42.2500	42.2500	40.1500	40.1700	-8.141%	18	2,991	-96.714%
2025-05-12	45.0000	45.0000	43.4900	43.7300	-10.573%	135	2,988	-96.981%
2025-05-09	48.4000	48.9000	48.4000	48.9000	-3.207%	14	2,966	-97.301%
2025-05-08	50.6000	50.6000	50.0000	50.5200	-5.922%	6	2,967	-97.387%
2025-05-06	55.0000	55.0000	53.7000	53.7000	+1.685%	10	2,969	-97.542%
2025-05-05	52.8100	52.8100	52.8100	52.8100	+3.752%	1	2,962	-97.500%
2025-05-02	50.9300	50.9300	50.9000	50.9000	-4.143%	6	2,961	-97.407%
2025-05-01	53.3300	53.6000	53.1000	53.1000	-0.655%	17	2,961	-97.514%
2025-04-30	55.7500	55.7500	53.4000	53.4500	-0.280%	95	2,972	-97.530%
2025-04-29	53.6000	53.6000	53.6000	53.6000	+2.056%	2	2,926	-97.537%
2025-04-28	52.5200	52.5200	52.5200	52.5200	-2.015%	10	2,924	-97.487%
2025-04-25	57.6500	57.6500	53.5000	53.6000	-8.875%	52	2,934	-97.537%
2025-04-24	60.1000	60.1000	58.8000	58.8200	-3.653%	21	2,938	-97.756%
2025-04-23	61.9500	61.9500	59.7600	61.0500	-9.354%	14	2,929	-97.838%
2025-04-22	67.5000	67.8500	67.3500	67.3500	-4.967%	507	2,931	-98.040%
2025-04-21	70.8700	70.8700	70.8700	70.8700	+6.093%	1	2,633	-98.137%
2025-04-17	66.4000	66.8000	66.4000	66.8000	-3.524%	2	2,634	-98.024%
2025-04-16	64.6000	69.2400	64.6000	69.2400	+9.557%	96	2,634	-98.094%
2025-04-15	63.2000	63.2000	63.2000	63.2000	-2.993%	5	2,626	-97.911%
2025-04-14	65.1500	65.1500	65.1500	65.1500	-2.572%	1	2,621	-97.974%
2025-04-10	66.8700	66.8700	66.8700	66.8700	+9.444%	1	2,620	-98.026%
2025-04-09	77.7300	77.7300	61.1000	61.1000	-20.494%	12	2,619	-97.840%
2025-04-08	66.4800	76.8500	66.4800	76.8500	+2.809%	16	2,624	-98.282%
2025-04-07	79.6000	82.3600	73.4500	74.7500	+5.684%	15	2,627	-98.234%
2025-04-04	66.2400	72.0800	66.2400	70.7300	+13.531%	42	2,631	-98.134%
2025-04-03	60.6500	62.5700	60.6500	62.3000	+9.011%	23	2,627	-97.881%
2025-04-02	62.9500	62.9500	57.1500	57.1500	-6.311%	52	2,612	-97.690%
2025-04-01	61.2300	61.2300	61.0000	61.0000	-7.055%	12	2,642	-97.836%
2025-03-31	66.5700	66.5700	65.6300	65.6300	+4.059%	7	2,642	-97.989%
2025-03-28	63.0700	63.0700	63.0700	63.0700	+8.741%	8	2,643	-97.907%
2025-03-27	54.9200	58.0000	54.9200	58.0000	-0.206%	4	2,639	-97.724%
2025-03-26	56.4000	58.1200	56.4000	58.1200	+2.559%	11	2,638	-97.729%
2025-03-25	57.3700	57.3700	56.6700	56.6700	-2.006%	17	2,647	-97.671%
2025-03-24	62.1500	62.1500	57.8300	57.8300	-11.236%	31	2,637	-97.717%
2025-03-21	68.9000	68.9000	65.1500	65.1500	-6.902%	8	2,641	-97.974%
2025-03-20	69.9800	69.9800	69.9800	69.9800	+2.655%	1	2,640	-98.114%
2025-03-19	68.8100	69.5400	68.1700	68.1700	-5.582%	4	2,640	-98.064%
2025-03-18	72.0000	72.2000	72.0000	72.2000	+3.691%	3	2,639	-98.172%
2025-03-17	67.2700	69.6300	67.2700	69.6300	+7.620%	3	2,640	-98.104%
2025-03-14	68.0500	68.0500	64.7000	64.7000	-2.487%	1,012	2,639	-97.960%
2025-03-12	67.5100	68.9300	66.3300	66.3500	-7.822%	12	2,342	-98.011%
2025-03-11	72.4500	77.1000	71.5500	71.9800	-5.289%	366	2,341	-98.166%
2025-03-10	67.1900	76.0000	67.0300	76.0000	+29.472%	72	2,297	-98.263%
2025-03-07	60.8600	63.2700	58.7000	58.7000	+0.188%	68	2,328	-97.751%
2025-03-06	58.4900	59.6500	58.4900	58.5900	+8.199%	16	2,303	-97.747%
2025-03-05	55.6000	55.6000	54.1000	54.1500	+1.215%	5	2,313	-97.562%
2025-03-04	59.2100	59.3400	53.5000	53.5000	+0.451%	15	2,318	-97.533%
2025-03-03	49.0000	53.2600	49.0000	53.2600	+3.619%	14	2,314	-97.522%
2025-02-28	54.5000	54.5000	49.5500	51.4000	+7.083%	278	2,326	-97.432%
2025-02-26	46.1500	48.0000	45.6200	48.0000	+7.503%	4	2,327	-97.250%
2025-02-25	42.2700	45.8000	42.2700	44.6500	+17.161%	8	2,323	-97.044%
2025-02-24	38.1100	38.1100	38.1100	38.1100	+2.501%	1	2,323	-96.536%
2025-02-21	34.3000	37.1800	34.3000	37.1800	+10.000%	4	2,324	-96.450%
2025-02-19	33.8000	33.8000	33.8000	33.8000	-1.887%	9	2,323	-96.095%
2025-02-18	34.5500	34.5500	34.4500	34.4500	-6.003%	2	2,332	-96.168%
2025-02-12	37.3500	37.3500	36.6500	36.6500	-7.799%	5	2,334	-96.398%
2025-02-11	36.2500	39.7500	36.2500	39.7500	+16.706%	30	2,331	-96.679%
2025-02-10	34.0600	34.0600	34.0600	34.0600	+1.158%	1	2,305	-96.124%
2025-02-07	33.0000	33.6700	33.0000	33.6700	+2.185%	28	2,304	-96.080%
2025-02-06	33.0000	33.8100	32.8500	32.9500	+5.305%	33	2,312	-95.994%
2025-02-05	31.2900	31.2900	31.2900	31.2900	+4.300%	3	2,302	-95.781%
2025-02-04	30.6200	30.6200	30.0000	30.0000	+9.569%	11	2,302	-95.600%