Dark

TSLA20261218P250
TSLA Dec 18 2026 250.00 Put (TSLA261218P00250000)
option OPRA

EOD

Sep 21, 2026

1.63-17.259%(-0.34)276

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.5100	1.7500	1.5100	1.6300	-17.259%	276	10,539	0.000%
2026-09-18	1.9900	2.2200	1.9700	1.9700	-6.190%	53	10,386	-17.259%
2026-09-17	2.1100	2.2500	2.0400	2.1000	-18.919%	46	10,378	-22.381%
2026-09-16	2.4800	2.5900	2.3500	2.5900	0.000%	14	10,394	-37.066%
2026-09-15	2.3000	2.6200	2.3000	2.5900	+9.746%	261	10,391	-37.066%
2026-09-14	2.3500	2.5400	2.2200	2.3600	+4.425%	62	10,247	-30.932%
2026-09-11	2.3900	2.3900	2.2500	2.2600	-6.224%	22	10,234	-27.876%
2026-09-10	2.4000	2.4400	2.3500	2.4100	+1.688%	144	10,179	-32.365%
2026-09-09	2.2500	2.3700	2.2500	2.3700	+1.282%	42	10,156	-31.224%
2026-09-08	2.4200	2.4800	2.1900	2.3400	-10.000%	113	10,194	-30.342%
2026-09-04	2.4700	2.6900	2.2500	2.6000	+16.592%	315	10,151	-37.308%
2026-09-03	2.3900	2.4000	2.1400	2.2300	-25.418%	3,471	11,445	-26.906%
2026-09-02	2.7600	3.0600	2.7600	2.9900	+5.654%	88	11,430	-45.485%
2026-09-01	2.9500	3.0000	2.6800	2.8300	+13.200%	96	11,433	-42.403%
2026-08-31	3.0500	3.0500	2.5000	2.5000	-25.150%	297	11,410	-34.800%
2026-08-28	3.0400	3.5000	3.0400	3.3400	+4.702%	62	11,410	-51.198%
2026-08-27	3.4500	3.4500	3.1900	3.1900	-16.053%	52	11,410	-48.903%
2026-08-26	4.1200	4.1200	3.8000	3.8000	+4.683%	4	11,405	-57.105%
2026-08-25	3.8100	3.8100	3.4500	3.6300	-4.474%	87	11,403	-55.096%
2026-08-24	3.5000	3.8000	3.3900	3.8000	+13.433%	161	11,369	-57.105%
2026-08-21	4.0800	4.0800	3.3500	3.3500	-28.723%	158	11,320	-51.343%
2026-08-20	4.5000	4.8500	4.4000	4.7000	+14.634%	156	11,341	-65.319%
2026-08-19	4.5500	4.7000	4.1000	4.1000	-16.836%	60	11,231	-60.244%
2026-08-18	5.1300	5.1300	4.7000	4.9300	+6.250%	13	11,228	-66.937%
2026-08-17	4.7300	4.7300	4.3500	4.6400	+3.111%	29	11,223	-64.871%
2026-08-14	4.3000	4.9800	4.1700	4.5000	-2.174%	55	11,209	-63.778%
2026-08-13	5.5500	5.5500	4.5000	4.6000	-19.156%	225	11,191	-64.565%
2026-08-12	5.7000	6.1000	5.6500	5.6900	+1.607%	109	11,156	-71.353%
2026-08-11	6.0000	6.0400	5.4000	5.6000	-6.667%	102	11,175	-70.893%
2026-08-10	6.6000	6.6000	6.0000	6.0000	-12.409%	42	11,179	-72.833%
2026-08-07	7.8500	7.8700	6.5000	6.8500	-17.470%	218	11,187	-76.204%
2026-08-06	8.8500	8.8500	8.0500	8.3000	+0.606%	192	11,206	-80.361%
2026-08-05	8.3700	8.4000	7.9500	8.2500	+3.643%	135	11,170	-80.242%
2026-08-04	8.7000	8.8700	7.8700	7.9600	-11.260%	487	11,202	-79.523%
2026-08-03	10.5000	10.5000	8.7600	8.9700	-16.090%	148	11,230	-81.828%
2026-07-31	11.1000	12.2000	10.1400	10.6900	-4.383%	141	11,252	-84.752%
2026-07-30	12.6000	12.6000	10.9500	11.1800	-18.691%	207	11,202	-85.420%
2026-07-29	11.7000	14.0000	11.7000	13.7500	+13.636%	983	11,206	-88.145%
2026-07-28	12.5000	13.3500	11.5000	12.1000	+2.110%	1,120	10,828	-86.529%
2026-07-27	11.5000	13.0500	11.0000	11.8500	+2.155%	236	9,943	-86.245%
2026-07-24	10.0500	12.8500	9.6000	11.6000	+19.588%	884	10,035	-85.948%
2026-07-23	7.0000	10.7500	7.0000	9.7000	+100.000%	671	9,809	-83.196%
2026-07-22	4.9300	4.9300	4.4500	4.8500	+4.301%	97	9,702	-66.392%
2026-07-21	5.3000	5.3000	4.6000	4.6500	-13.084%	126	9,694	-64.946%
2026-07-20	5.2000	5.3500	5.0000	5.3500	+9.184%	110	9,748	-69.533%
2026-07-17	5.1500	5.1500	4.8500	4.9000	+9.865%	49	9,804	-66.735%
2026-07-16	4.7800	4.9000	4.4600	4.4600	-1.978%	11	9,798	-63.453%
2026-07-15	4.1500	4.5500	4.1200	4.5500	+1.790%	24	9,798	-64.176%
2026-07-14	4.5700	4.5700	4.4700	4.4700	-5.895%	9	9,802	-63.535%
2026-07-13	4.6000	4.9300	4.6000	4.7500	+9.195%	38	9,807	-65.684%
2026-07-10	4.3200	4.3500	4.2000	4.3500	-3.333%	75	9,808	-62.529%
2026-07-09	5.1000	5.1000	4.5000	4.5000	-11.243%	15	9,753	-63.778%
2026-07-08	4.9500	5.2800	4.9000	5.0700	+9.032%	37	9,759	-67.850%
2026-07-07	4.3500	4.7700	4.3500	4.6500	+10.714%	29	9,751	-64.946%
2026-07-06	5.0700	5.0700	4.2000	4.2000	-24.866%	26	9,739	-61.190%
2026-07-02	4.3500	5.6500	4.3200	5.5900	+36.341%	55	9,736	-70.841%
2026-07-01	4.2500	4.2500	4.0500	4.1000	-8.889%	116	9,736	-60.244%
2026-06-30	5.1000	5.1000	4.5000	4.5000	-9.639%	279	9,633	-63.778%
2026-06-29	5.7100	5.7100	4.8900	4.9800	-16.303%	117	9,619	-67.269%
2026-06-26	6.7000	6.7000	5.8600	5.9500	-9.848%	196	9,617	-72.605%
2026-06-25	6.9200	7.1800	6.6000	6.6000	-4.348%	112	9,717	-75.303%
2026-06-24	6.5500	7.1000	6.3000	6.9000	+4.545%	33	9,801	-76.377%
2026-06-23	6.0000	6.6000	6.0000	6.6000	+30.435%	103	9,793	-75.303%
2026-06-22	5.5500	5.5500	4.9500	5.0600	-7.495%	37	9,805	-67.787%
2026-06-18	6.3500	6.6500	5.4700	5.4700	-4.035%	24	9,763	-70.201%
2026-06-17	5.7100	5.8000	5.5000	5.7000	+4.205%	37	9,763	-71.404%
2026-06-16	6.2000	6.2000	5.4700	5.4700	-5.852%	12	9,763	-70.201%
2026-06-15	6.3500	6.3500	5.8100	5.8100	-18.169%	64	9,490	-71.945%
2026-06-12	7.6500	8.5700	7.0500	7.1000	-7.068%	318	9,490	-77.042%
2026-06-11	8.7500	8.7500	7.5700	7.6400	-13.672%	182	9,490	-78.665%
2026-06-10	7.8500	8.9000	7.8000	8.8500	+12.739%	34	9,510	-81.582%
2026-06-09	6.5000	9.0000	6.5000	7.8500	+12.464%	304	9,495	-79.236%
2026-06-08	7.7000	7.7000	6.8300	6.9800	-15.394%	61	9,329	-76.648%
2026-06-05	6.5500	8.4500	6.5000	8.2500	+37.500%	343	9,326	-80.242%
2026-06-04	5.9900	6.0800	5.9900	6.0000	+1.180%	7	9,415	-72.833%
2026-06-03	6.0000	6.0400	5.6400	5.9300	-1.167%	104	9,416	-72.513%
2026-06-02	6.4500	6.4500	6.0000	6.0000	-2.280%	33	9,432	-72.833%
2026-06-01	5.8500	6.2000	5.8500	6.1400	+9.643%	18	9,418	-73.453%
2026-05-29	5.7000	5.8900	5.5400	5.6000	-1.754%	32	9,423	-70.893%
2026-05-28	5.9600	6.0000	5.7000	5.7000	-5.785%	55	9,436	-71.404%
2026-05-27	5.7000	6.0700	5.7000	6.0500	0.000%	218	9,397	-73.058%
2026-05-26	6.1900	6.3000	6.0000	6.0500	-6.202%	440	9,399	-73.058%
2026-05-22	6.2000	6.4500	6.2000	6.4500	-4.444%	58	9,392	-74.729%
2026-05-21	6.8000	7.1900	6.7500	6.7500	-4.255%	15	9,340	-75.852%
2026-05-20	7.3100	7.4200	7.0400	7.0500	-6.623%	81	9,340	-76.879%
2026-05-19	7.5000	8.1500	7.4000	7.5500	+5.594%	63	9,302	-78.411%
2026-05-18	6.7000	7.4500	6.6000	7.1500	+9.663%	6,032	9,302	-77.203%
2026-05-15	6.3000	6.5200	6.2300	6.5200	+10.508%	97	9,302	-75.000%
2026-05-14	6.2400	6.2400	5.9000	5.9000	-4.839%	19	13,279	-72.373%
2026-05-13	6.6500	6.6500	6.1500	6.2000	-6.767%	178	13,277	-73.710%
2026-05-12	6.2000	6.9800	6.1000	6.6500	+9.016%	2,066	13,277	-75.489%
2026-05-11	6.6000	6.7500	6.1000	6.1000	-6.154%	47	13,277	-73.279%
2026-05-08	6.2000	6.5500	6.1500	6.5000	-7.143%	28	15,184	-74.923%
2026-05-07	7.0900	7.2000	6.6500	7.0000	-4.502%	47	15,188	-76.714%
2026-05-06	8.1900	8.1900	7.1500	7.3300	-6.624%	31	15,182	-77.763%
2026-05-05	7.5600	7.8500	7.3000	7.8500	-0.254%	34	15,191	-79.236%
2026-05-04	7.9500	8.3000	7.8100	7.8700	+0.255%	40	15,182	-79.288%
2026-05-01	8.2500	8.2500	7.7000	7.8500	-4.848%	81	15,167	-79.236%
2026-04-30	9.0000	9.0400	8.2500	8.2500	-6.780%	70	15,167	-80.242%
2026-04-29	9.1300	9.1500	8.8500	8.8500	0.000%	62	15,169	-81.582%
2026-04-28	9.1000	9.3500	8.8500	8.8500	-0.562%	54	15,153	-81.582%
2026-04-27	9.5000	10.2000	8.8700	8.9000	-3.261%	62	15,111	-81.685%
2026-04-24	9.0000	9.5000	8.8800	9.2000	-5.155%	49	15,107	-82.283%
2026-04-23	9.8900	10.1300	9.0400	9.7000	+7.778%	116	15,076	-83.196%
2026-04-22	8.8300	9.0500	8.8000	9.0000	-4.762%	212	15,002	-81.889%
2026-04-21	8.9500	9.4500	8.8000	9.4500	+5.469%	27	14,892	-82.751%
2026-04-20	8.3000	9.2800	8.3000	8.9600	+4.186%	22	14,892	-81.808%
2026-04-17	9.6500	9.6500	8.4000	8.6000	-12.955%	150	14,892	-81.047%
2026-04-16	10.1500	10.1500	9.7400	9.8800	+1.751%	59	14,902	-83.502%
2026-04-15	11.2000	11.2500	9.5100	9.7100	-15.785%	538	14,897	-83.213%
2026-04-14	11.9000	12.2000	11.3200	11.5300	-11.308%	112	14,961	-85.863%
2026-04-13	13.2000	13.5500	12.9500	13.0000	-8.127%	23	14,925	-87.462%
2026-04-10	14.5500	14.7500	14.1500	14.1500	-4.650%	93	14,930	-88.481%
2026-04-09	16.1500	16.5500	14.7700	14.8400	-8.957%	406	14,911	-89.016%
2026-04-08	13.9500	16.5200	13.9500	16.3000	+0.617%	52	14,686	-90.000%
2026-04-07	16.3700	18.0300	16.2000	16.2000	+4.787%	1,325	14,697	-89.938%
2026-04-06	14.3900	16.5000	14.0000	15.4600	+2.046%	106	13,731	-89.457%
2026-04-02	13.8500	15.3100	13.7000	15.1500	+23.171%	42	13,706	-89.241%
2026-04-01	12.4000	12.4800	11.9900	12.3000	-5.385%	32	13,706	-86.748%
2026-03-31	15.0000	15.0000	13.0000	13.0000	-21.260%	42	13,703	-87.462%
2026-03-30	14.9000	16.5100	14.5600	16.5100	+6.930%	52	13,710	-90.127%
2026-03-27	14.5800	15.7000	14.3000	15.4400	+9.504%	70	13,703	-89.443%
2026-03-26	12.6500	14.1000	12.4000	14.1000	+16.049%	38	13,650	-88.440%
2026-03-25	11.2000	12.1500	11.0700	12.1500	-1.619%	35	13,626	-86.584%
2026-03-24	12.1000	12.3500	12.0000	12.3500	0.000%	62	13,605	-86.802%
2026-03-23	12.8700	12.8700	11.8500	12.3500	-13.636%	133	13,575	-86.802%
2026-03-20	12.7500	14.6000	12.5700	14.3000	+15.883%	293	13,523	-88.601%
2026-03-19	12.5500	12.9500	12.1700	12.3400	+10.474%	226	13,385	-86.791%
2026-03-18	10.5500	11.1700	10.5500	11.1700	+3.714%	412	13,347	-85.407%
2026-03-17	11.6000	11.6000	10.7700	10.7700	-8.651%	16	13,144	-84.865%
2026-03-16	11.6000	11.7900	11.4500	11.7900	-9.308%	8	13,135	-86.175%
2026-03-13	12.3500	13.1000	12.3500	13.0000	+2.362%	20	13,134	-87.462%
2026-03-12	11.7500	12.7200	11.7500	12.7000	+11.404%	29	13,128	-87.165%
2026-03-11	11.3500	11.4000	11.1500	11.4000	-4.603%	5	13,115	-85.702%
2026-03-10	11.8900	11.9500	11.6100	11.9500	-3.239%	128	13,116	-86.360%
2026-03-09	13.6600	14.5000	12.3500	12.3500	+0.407%	61	13,081	-86.802%
2026-03-06	12.6700	12.7700	12.0000	12.3000	+3.101%	184	13,069	-86.748%
2026-03-05	11.9000	11.9300	11.9000	11.9300	+8.455%	11	13,008	-86.337%
2026-03-04	11.3300	11.3500	11.0000	11.0000	-11.290%	1,035	13,008	-85.182%
2026-03-03	12.5500	14.0000	12.4000	12.4000	+4.377%	115	11,996	-86.855%
2026-03-02	13.0500	13.0500	11.6500	11.8800	-2.222%	4,125	11,983	-86.279%
2026-02-27	11.8800	12.2000	11.7800	12.1500	+4.741%	29	12,233	-86.584%
2026-02-26	10.9500	12.0800	10.9500	11.6000	+5.359%	1,054	12,238	-85.948%
2026-02-25	10.9000	11.1200	10.7500	11.0100	-4.178%	26	11,506	-85.195%
2026-02-24	11.8300	11.8300	11.4900	11.4900	-9.528%	9	11,506	-85.814%
2026-02-23	11.8300	12.9000	11.8200	12.7000	+12.889%	250	11,500	-87.165%
2026-02-20	11.8500	11.8500	11.2500	11.2500	-4.418%	25	11,352	-85.511%
2026-02-19	12.3500	12.5000	11.6000	11.7700	-2.324%	17	11,346	-86.151%
2026-02-18	12.2300	12.2300	11.6500	12.0500	-3.600%	27	11,335	-86.473%
2026-02-17	12.8000	13.6200	12.4500	12.5000	+6.383%	423	11,338	-86.960%
2026-02-13	12.4500	12.4500	11.5000	11.7500	-6.449%	12	10,962	-86.128%
2026-02-12	10.8000	12.5600	10.8000	12.5600	+13.357%	27	10,962	-87.022%
2026-02-11	10.7000	12.0500	10.7000	11.0800	-3.652%	67	10,956	-85.289%
2026-02-10	11.9000	11.9000	11.4500	11.5000	-3.442%	1,028	10,962	-85.826%
2026-02-09	12.8500	12.8900	11.4500	11.9100	-4.414%	1,673	10,404	-86.314%
2026-02-06	13.7000	13.7000	12.4500	12.4600	-14.774%	3,075	8,864	-86.918%
2026-02-05	14.5000	16.1000	14.1400	14.6200	+10.758%	323	6,797	-88.851%
2026-02-04	12.0000	14.2900	11.9700	13.2000	+6.452%	62	6,668	-87.652%
2026-02-03	11.9200	12.8400	11.5900	12.4000	+3.333%	47	6,636	-86.855%
2026-02-02	12.4000	12.5500	11.7500	12.0000	+3.986%	4,114	6,613	-86.417%
2026-01-30	11.7500	11.7500	11.4500	11.5400	-6.179%	20	4,046	-85.875%
2026-01-29	10.7000	12.5600	10.7000	12.3000	+8.850%	42	4,049	-86.748%
2026-01-28	11.4000	11.6000	11.3000	11.3000	-2.754%	14	4,051	-85.575%
2026-01-27	11.5000	11.6500	11.4000	11.6200	-1.775%	8	4,058	-85.972%
2026-01-26	11.7500	11.9500	11.5000	11.8300	+4.690%	673	4,056	-86.221%
2026-01-23	11.4100	11.4100	10.9900	11.3000	+1.802%	11	4,036	-85.575%
2026-01-22	11.1900	11.3000	11.1000	11.1000	-3.478%	82	4,033	-85.315%
2026-01-21	12.6400	12.6400	11.4500	11.5000	-11.402%	80	4,047	-85.826%
2026-01-20	11.8500	13.1300	11.8500	12.9800	+13.860%	58	4,010	-87.442%
2026-01-16	11.9000	12.2000	11.2500	11.4000	-8.065%	16	3,983	-85.702%
2026-01-15	12.2000	12.4000	12.0500	12.4000	-2.362%	12	3,983	-86.855%
2026-01-14	12.6700	13.0400	12.6700	12.7000	+4.098%	23	3,986	-87.165%
2026-01-13	12.0000	12.3500	11.9700	12.2000	0.000%	24	3,976	-86.639%
2026-01-12	12.4000	12.5200	12.0500	12.2000	-5.792%	48	3,976	-86.639%
2026-01-09	13.6500	13.6500	12.9500	12.9500	-5.128%	31	3,986	-87.413%
2026-01-08	14.5000	14.5000	13.6500	13.6500	-3.873%	90	3,985	-88.059%
2026-01-07	15.0000	15.0000	13.8000	14.2000	-4.377%	80	3,965	-88.521%
2026-01-06	14.5500	15.2000	14.5000	14.8500	+9.513%	70	3,992	-89.024%
2026-01-05	13.7500	13.7500	13.4500	13.5600	-6.547%	18	3,970	-87.979%
2026-01-02	14.0000	14.5600	13.9000	14.5100	+2.908%	92	3,963	-88.766%
2025-12-31	14.0000	14.1300	14.0000	14.1000	+0.642%	35	3,957	-88.440%
2025-12-30	13.6000	14.0100	13.6000	14.0100	+3.242%	17	3,957	-88.365%
2025-12-29	13.1500	13.5700	13.1500	13.5700	+6.265%	38	3,954	-87.988%
2025-12-26	12.2500	12.8000	12.2500	12.7700	+3.317%	20	3,945	-87.236%
2025-12-24	12.8000	12.8000	12.3600	12.3600	-1.671%	9	3,940	-86.812%
2025-12-23	13.1500	13.1500	12.5100	12.5700	-3.678%	28	3,940	-87.033%
2025-12-22	13.0400	13.2000	12.7500	13.0500	-4.814%	145	3,938	-87.510%
2025-12-19	13.5000	13.8200	13.5000	13.7100	+1.181%	35	3,888	-88.111%
2025-12-18	14.0000	14.0000	13.4200	13.5500	-8.136%	84	3,856	-87.970%
2025-12-17	13.8000	14.8100	13.7200	14.7500	+4.982%	56	3,871	-88.949%
2025-12-16	14.3500	14.3500	13.9000	14.0500	-1.056%	58	3,885	-88.399%
2025-12-15	14.7100	14.7100	13.9000	14.2000	-7.190%	115	3,870	-88.521%
2025-12-12	14.9700	15.4000	14.9500	15.3000	-1.986%	8	3,814	-89.346%
2025-12-11	16.1000	16.1000	15.5200	15.6100	+3.104%	5	3,814	-89.558%
2025-12-10	15.5000	15.5900	14.9500	15.1400	-2.133%	7	3,810	-89.234%
2025-12-09	15.9500	15.9500	15.3000	15.4700	-5.671%	17	3,810	-89.463%
2025-12-08	16.3800	16.8000	16.3800	16.4000	+5.806%	25	3,815	-90.061%
2025-12-05	15.7500	15.8500	15.3000	15.5000	-1.650%	68	3,801	-89.484%
2025-12-04	16.3000	16.3000	15.7600	15.7600	-3.609%	14	3,738	-89.657%
2025-12-03	17.0000	17.0000	16.1000	16.3500	-4.665%	29	3,738	-90.031%
2025-12-02	17.1500	17.8500	17.1500	17.1500	-3.435%	31	3,759	-90.496%
2025-12-01	17.6200	17.7600	17.6200	17.7600	-1.058%	4	3,767	-90.822%
2025-11-28	17.7700	17.9500	17.7700	17.9500	-4.521%	3	3,769	-90.919%
2025-11-26	19.4500	19.4500	18.7800	18.8000	-5.146%	21	3,762	-91.330%
2025-11-25	20.5300	20.5300	19.7900	19.8200	-0.900%	22	3,762	-91.776%
2025-11-24	21.6200	21.6200	20.0000	20.0000	-13.157%	24	3,749	-91.850%
2025-11-21	22.5500	25.2500	22.5500	23.0300	+1.678%	21	3,752	-92.922%
2025-11-20	19.4700	22.7500	19.3000	22.6500	+3.283%	62	3,764	-92.804%
2025-11-19	21.0000	21.9300	20.5600	21.9300	+1.905%	7	3,778	-92.567%
2025-11-18	21.6500	23.1000	21.2500	21.5200	-0.555%	19	3,781	-92.426%
2025-11-17	21.2700	21.6400	20.3300	21.6400	-0.734%	57	3,771	-92.468%
2025-11-14	24.8000	25.0000	21.6000	21.8000	-2.548%	16	3,771	-92.523%
2025-11-13	19.9000	22.3700	19.8500	22.3700	+19.946%	20	3,759	-92.713%
2025-11-12	19.0000	19.3000	18.6500	18.6500	-1.842%	133	3,746	-91.260%
2025-11-11	19.5200	19.5200	19.0000	19.0000	-1.554%	41	3,762	-91.421%
2025-11-10	19.6900	20.0000	18.9900	19.3000	-9.176%	40	3,760	-91.554%
2025-11-07	21.3700	22.5000	20.8300	21.2500	+1.918%	36	3,757	-92.329%
2025-11-06	20.2000	21.6800	20.2000	20.8500	+8.764%	115	3,753	-92.182%
2025-11-05	20.0000	20.1200	18.9300	19.1700	-3.035%	21	3,747	-91.497%
2025-11-04	19.4000	20.0100	19.0000	19.7700	+8.151%	66	3,749	-91.755%
2025-11-03	18.0000	18.3000	18.0000	18.2800	-3.127%	3	3,721	-91.083%
2025-10-31	18.5500	19.0800	18.5500	18.8700	-1.974%	57	3,721	-91.362%
2025-10-30	18.2500	19.4200	18.2500	19.2500	+6.354%	335	3,700	-91.532%
2025-10-29	18.0000	18.1000	17.6500	18.1000	+1.401%	75	3,724	-90.994%
2025-10-28	17.8500	17.8500	17.8500	17.8500	-0.557%	20	3,707	-90.868%
2025-10-27	17.7500	17.9500	17.4500	17.9500	-8.418%	73	3,731	-90.919%
2025-10-24	18.2000	19.6000	18.2000	19.6000	+7.338%	118	3,731	-91.684%
2025-10-23	20.5000	20.8000	18.2500	18.2600	-5.241%	41	3,688	-91.073%
2025-10-22	19.7400	20.0500	19.2700	19.2700	+2.228%	16	3,691	-91.541%
2025-10-21	19.2000	19.2900	18.8500	18.8500	-2.332%	23	3,695	-91.353%
2025-10-20	19.8000	19.8000	19.3000	19.3000	-5.160%	63	3,694	-91.554%
2025-10-17	21.6000	21.6000	20.3500	20.3500	-6.221%	4	3,733	-91.990%
2025-10-16	19.9500	21.7000	19.9500	21.7000	+7.426%	9	3,734	-92.488%
2025-10-15	20.5500	20.5500	20.2000	20.2000	-4.401%	12	3,728	-91.931%
2025-10-14	21.4000	21.4000	21.1300	21.1300	+0.907%	56	3,739	-92.286%
2025-10-13	21.1500	21.2800	20.7500	20.9400	-5.463%	8	3,696	-92.216%
2025-10-10	19.3200	22.1500	19.3200	22.1500	+12.723%	36	3,697	-92.641%
2025-10-09	20.1000	20.1000	19.6500	19.6500	-1.008%	2	3,694	-91.705%
2025-10-08	20.4000	20.4000	19.7500	19.8500	-3.218%	18	3,694	-91.788%
2025-10-07	19.1000	20.5100	19.1000	20.5100	+5.995%	20	3,707	-92.053%
2025-10-06	19.4000	19.4500	19.3500	19.3500	-7.681%	4	3,707	-91.576%
2025-10-03	20.8000	21.8400	20.8000	20.9600	+1.995%	39	3,705	-92.223%
2025-10-02	19.2500	20.5500	19.2500	20.5500	+10.782%	16	3,689	-92.068%
2025-10-01	19.5500	19.5500	18.5500	18.5500	-5.357%	23	3,677	-91.213%
2025-09-30	19.7500	19.7500	19.6000	19.6000	-0.759%	14	3,680	-91.684%
2025-09-29	19.7000	19.7500	19.7000	19.7500	-0.504%	23	3,672	-91.747%
2025-09-26	20.8000	20.8000	19.8500	19.8500	-4.106%	4	3,669	-91.788%
2025-09-25	20.7000	20.7000	20.7000	20.7000	+6.811%	1	3,668	-92.126%
2025-09-24	19.6000	19.6500	19.3500	19.3800	-7.538%	24	3,667	-91.589%
2025-09-23	20.1800	20.9600	20.0000	20.9600	+4.748%	18	3,668	-92.223%
2025-09-22	19.7900	20.2000	19.3500	20.0100	-3.566%	31	3,655	-91.854%
2025-09-19	21.0000	21.0000	20.6500	20.7500	-3.488%	36	3,646	-92.145%
2025-09-18	21.0000	21.5000	20.6500	21.5000	+4.066%	9	3,639	-92.419%
2025-09-17	21.7000	21.8000	20.6600	20.6600	-2.914%	21	3,639	-92.110%
2025-09-16	21.6000	21.6000	21.1500	21.2800	-3.928%	29	3,637	-92.340%
2025-09-15	21.4500	22.3500	21.3000	22.1500	-6.144%	52	3,636	-92.641%
2025-09-12	25.2000	25.2000	23.6000	23.6000	-9.405%	55	3,644	-93.093%
2025-09-11	27.8000	27.8000	26.0500	26.0500	-5.957%	28	3,652	-93.743%
2025-09-10	27.7000	27.7000	27.7000	27.7000	-3.652%	1	3,657	-94.116%
2025-09-09	29.3500	29.3900	28.7500	28.7500	-2.707%	5	3,657	-94.330%
2025-09-08	29.1500	29.5500	29.1500	29.5500	+1.026%	6	3,657	-94.484%
2025-09-05	28.9500	29.5000	28.2000	29.2500	-4.255%	25	3,662	-94.427%
2025-09-04	30.6500	30.6500	30.4500	30.5500	+2.174%	4	3,665	-94.664%
2025-09-03	31.2500	31.2500	29.9000	29.9000	-6.563%	2	3,667	-94.548%
2025-09-02	32.0500	32.2500	32.0000	32.0000	+1.170%	10	3,666	-94.906%
2025-08-29	31.2500	31.6300	31.0900	31.6300	+6.498%	31	3,646	-94.847%
2025-08-28	29.2500	30.0600	29.2500	29.7000	-1.000%	4	3,646	-94.512%
2025-08-27	29.6100	30.0000	29.6100	30.0000	-0.531%	4	3,645	-94.567%
2025-08-26	30.5500	30.7400	30.1600	30.1600	-2.078%	13	3,645	-94.595%
2025-08-25	31.4000	31.8000	30.8000	30.8000	-2.992%	18	3,647	-94.708%
2025-08-22	34.1100	34.1100	31.7000	31.7500	-8.764%	7	3,648	-94.866%
2025-08-21	34.1500	34.8000	34.1500	34.8000	+1.547%	4	3,647	-95.316%
2025-08-20	35.0000	35.0000	34.2700	34.2700	+2.421%	5	3,646	-95.244%
2025-08-19	32.8000	33.4600	32.4500	33.4600	+4.237%	53	3,643	-95.129%
2025-08-18	32.6100	32.6100	31.8700	32.1000	-3.284%	39	3,645	-94.922%
2025-08-15	32.4500	33.4000	32.4500	33.1900	+2.280%	46	3,654	-95.089%
2025-08-14	32.5000	32.5500	32.4500	32.4500	+1.406%	3	3,648	-94.977%
2025-08-13	31.2000	32.0000	31.2000	32.0000	+0.313%	5	3,647	-94.906%
2025-08-12	32.2500	33.0000	31.9000	31.9000	+0.094%	29	3,646	-94.890%
2025-08-11	32.6200	32.6500	31.8000	31.8700	-7.623%	18	3,661	-94.885%
2025-08-08	34.2300	34.5400	32.9900	34.5000	-1.288%	27	3,655	-95.275%
2025-08-07	34.5200	35.9700	34.5200	34.9500	-0.285%	9	3,644	-95.336%
2025-08-06	36.9500	36.9500	34.9700	35.0500	-6.384%	28	3,637	-95.350%
2025-08-05	38.1500	38.1500	37.1900	37.4400	-2.879%	12	3,654	-95.646%
2025-08-04	37.5400	38.5500	37.5400	38.5500	-3.141%	17	3,651	-95.772%
2025-08-01	38.4900	39.8000	38.4900	39.8000	+6.989%	34	3,636	-95.905%
2025-07-31	34.9000	37.2000	34.9000	37.2000	+3.333%	12	3,637	-95.618%
2025-07-30	34.9500	36.0000	34.9500	36.0000	+4.137%	11	3,635	-95.472%
2025-07-29	35.0000	35.4400	34.5700	34.5700	+1.676%	16	3,625	-95.285%
2025-07-28	35.2500	35.2500	33.7000	34.0000	-6.798%	15	3,625	-95.206%
2025-07-25	37.1200	37.1500	35.2900	36.4800	-3.108%	354	3,616	-95.532%
2025-07-24	39.5400	40.1500	37.5500	37.6500	+8.595%	52	3,503	-95.671%
2025-07-23	34.7800	35.2300	34.5000	34.6700	-4.332%	35	3,478	-95.299%
2025-07-21	35.8500	36.6400	35.8500	36.2400	-0.028%	31	3,474	-95.502%
2025-07-18	37.0000	37.0000	36.2500	36.2500	-4.605%	29	3,476	-95.503%
2025-07-17	37.5000	38.0000	37.5000	38.0000	+0.237%	13	3,483	-95.711%
2025-07-16	37.7700	38.4000	37.7700	37.9100	-3.782%	6	3,472	-95.700%
2025-07-15	38.6200	39.5000	38.5500	39.4000	+1.285%	5	3,474	-95.863%
2025-07-14	38.2500	39.3800	38.2500	38.9000	-1.043%	21	3,475	-95.810%
2025-07-11	40.0000	40.2500	39.3100	39.3100	-0.456%	17	3,475	-95.853%
2025-07-10	41.3500	41.3500	39.4900	39.4900	-6.200%	26	3,467	-95.872%
2025-07-09	43.1900	43.5100	42.1000	42.1000	-3.661%	9	3,468	-96.128%
2025-07-08	44.1400	44.1400	42.8000	43.7000	-3.956%	29	3,462	-96.270%
2025-07-07	47.5000	47.6600	45.5000	45.5000	+10.706%	31	3,445	-96.418%
2025-07-03	41.6000	41.7300	40.8300	41.1000	-2.722%	22	3,456	-96.034%
2025-07-02	43.2000	43.2000	41.7000	42.2500	-7.041%	11	3,456	-96.142%
2025-07-01	48.0500	48.3500	45.0000	45.4500	+8.993%	381	3,507	-96.414%
2025-06-30	42.2000	42.2000	41.3500	41.7000	+0.168%	18	3,257	-96.091%
2025-06-27	42.0300	42.0300	41.6300	41.6300	+0.556%	3	3,249	-96.085%
2025-06-26	42.8500	42.8500	41.4000	41.4000	-2.817%	64	3,248	-96.063%
2025-06-25	41.5000	43.6500	41.5000	42.6000	+5.576%	43	3,245	-96.174%
2025-06-24	40.4000	40.4000	40.0500	40.3500	+2.023%	10	3,208	-95.960%
2025-06-23	41.4100	41.4100	39.5500	39.5500	-13.077%	8	3,203	-95.879%
2025-06-20	43.4000	45.9000	43.4000	45.5000	+0.220%	86	3,209	-96.418%
2025-06-18	45.4000	45.4000	45.4000	45.4000	-1.046%	5	3,209	-96.410%
2025-06-17	45.6700	45.8800	45.6100	45.8800	+2.525%	10	3,209	-96.447%
2025-06-16	44.7500	44.7500	44.7500	44.7500	-2.928%	2	3,213	-96.358%
2025-06-13	47.4000	47.4000	45.7000	46.1000	-1.706%	20	3,211	-96.464%
2025-06-12	46.1500	46.9000	46.1500	46.9000	+1.296%	84	3,211	-96.525%
2025-06-11	46.6500	46.6500	46.3000	46.3000	-0.644%	22	3,239	-96.479%
2025-06-10	48.1000	48.1000	46.5700	46.6000	-7.521%	134	3,257	-96.502%
2025-06-09	55.1400	55.1400	50.3900	50.3900	-4.274%	17	3,290	-96.765%
2025-06-06	53.0000	53.1500	51.2000	52.6400	-6.168%	72	3,288	-96.903%
2025-06-05	46.6000	61.0000	46.3000	56.1000	+28.906%	102	3,280	-97.094%
2025-06-04	44.3000	44.3000	43.5200	43.5200	+9.264%	5	3,250	-96.255%
2025-06-03	40.3000	40.3000	39.7900	39.8300	-4.644%	14	3,250	-95.908%
2025-06-02	43.7000	43.7000	41.7700	41.7700	-0.072%	96	3,254	-96.098%
2025-05-30	41.0000	42.8500	39.8800	41.8000	+4.500%	240	3,222	-96.100%
2025-05-29	39.7000	40.4200	39.7000	40.0000	-2.320%	5	3,193	-95.925%
2025-05-28	40.7700	40.9500	40.0400	40.9500	+0.986%	36	3,193	-96.020%
2025-05-27	41.9500	41.9500	40.5500	40.5500	-7.736%	12	3,217	-95.980%
2025-05-23	44.5500	44.5500	43.9500	43.9500	+3.387%	40	3,241	-96.291%
2025-05-22	43.5000	43.5000	42.5100	42.5100	-4.857%	21	3,241	-96.166%
2025-05-21	42.7600	44.6800	42.7600	44.6800	+6.002%	59	3,262	-96.352%
2025-05-20	42.2600	43.2000	41.6500	42.1500	-3.392%	66	3,215	-96.133%
2025-05-19	45.3000	45.5000	43.4200	43.6300	+2.780%	38	3,226	-96.264%
2025-05-16	42.4600	42.5200	42.4000	42.4500	-2.436%	134	3,217	-96.160%
2025-05-15	44.1200	44.5800	43.2800	43.5100	+0.951%	35	3,212	-96.254%
2025-05-14	43.3200	44.2600	43.0000	43.1000	-3.385%	70	3,236	-96.218%
2025-05-13	47.7300	47.7300	44.2000	44.6100	-7.544%	557	3,235	-96.346%
2025-05-12	49.1500	49.3000	48.2000	48.2500	-10.149%	136	2,749	-96.622%
2025-05-09	54.6500	54.6500	53.3800	53.7000	-2.452%	24	2,848	-96.965%
2025-05-08	56.3400	56.3400	54.9500	55.0500	-6.505%	19	2,853	-97.039%
2025-05-06	60.0500	60.0500	58.8800	58.8800	+2.722%	5	2,853	-97.232%
2025-05-05	57.2500	59.2500	57.2500	57.3200	+3.001%	22	2,854	-97.156%
2025-05-02	55.9100	56.2500	55.6500	55.6500	-4.381%	76	2,846	-97.071%
2025-05-01	58.0000	58.2500	57.0000	58.2000	-3.563%	5	2,846	-97.199%
2025-04-30	60.1600	62.1500	59.7100	60.3500	+7.004%	133	2,849	-97.299%
2025-04-29	58.4000	58.4000	56.4000	56.4000	-6.700%	5	2,826	-97.110%
2025-04-28	55.8000	60.4500	55.8000	60.4500	+4.314%	204	2,822	-97.304%
2025-04-25	63.0500	63.6000	57.9000	57.9500	-10.085%	76	2,823	-97.187%
2025-04-24	64.9300	65.6800	64.4500	64.4500	-4.092%	24	2,842	-97.471%
2025-04-23	67.5100	69.0500	65.2500	67.2000	-7.819%	24	2,832	-97.574%
2025-04-22	75.5500	75.5500	72.8500	72.9000	-6.610%	6	2,844	-97.764%
2025-04-21	78.0000	79.5000	77.9000	78.0600	+7.373%	7	2,846	-97.912%
2025-04-17	72.0000	72.7000	72.0000	72.7000	-4.267%	21	2,857	-97.758%
2025-04-16	70.1700	75.9400	70.1700	75.9400	+12.504%	11	2,857	-97.854%
2025-04-15	68.3300	68.3300	67.5000	67.5000	-4.594%	2	2,856	-97.585%
2025-04-14	68.5000	72.5800	68.5000	70.7500	-1.490%	7	2,856	-97.696%
2025-04-11	74.8000	76.3700	71.8200	71.8200	-0.526%	10	2,857	-97.730%
2025-04-10	76.3500	77.0000	72.2000	72.2000	+9.394%	14	2,855	-97.742%
2025-04-09	80.1500	82.8900	65.6000	66.0000	-11.051%	14	2,854	-97.530%
2025-04-08	74.2000	74.2000	74.2000	74.2000	-8.055%	1	2,855	-97.803%
2025-04-07	83.5000	90.0000	79.1000	80.7000	+5.394%	54	2,856	-97.980%
2025-04-04	74.0000	80.9700	74.0000	76.5700	+13.555%	146	2,829	-97.871%
2025-04-03	68.9500	68.9500	66.8200	67.4300	+6.828%	30	2,851	-97.583%
2025-04-02	70.7000	70.7000	62.6000	63.1200	-2.997%	16	2,851	-97.418%
2025-04-01	64.4900	65.0700	64.4900	65.0700	-6.883%	3	2,856	-97.495%
2025-03-31	74.3000	74.3000	69.8800	69.8800	+2.689%	10	2,854	-97.667%
2025-03-28	65.1500	68.6500	65.1500	68.0500	+7.385%	46	2,856	-97.605%