Dark

TSLA20261218P270
TSLA Dec 18 2026 270.00 Put (TSLA261218P00270000)
option OPRA

EOD

Jul 31, 2026

16.58-2.183%(-0.37)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	16.0000	18.2500	16.0000	16.5800	-2.183%	39	9,038	0.000%
2026-07-30	19.1800	19.1800	16.6000	16.9500	-17.317%	536	9,058	-2.183%
2026-07-29	18.1500	20.5000	18.1500	20.5000	+15.169%	337	8,744	-19.122%
2026-07-28	18.4700	19.3000	17.7500	17.8000	+1.136%	274	8,641	-6.854%
2026-07-27	17.2500	19.1900	16.1000	17.6000	-4.659%	460	8,530	-5.795%
2026-07-24	14.9400	19.0000	14.9400	18.4600	+14.658%	175	8,598	-10.184%
2026-07-23	10.7000	16.1000	10.0000	16.1000	+122.069%	1,550	8,648	+2.981%
2026-07-22	7.1800	7.2500	6.8500	7.2500	+3.868%	340	9,128	+128.690%
2026-07-21	7.9000	7.9500	6.8500	6.9800	-12.750%	339	9,207	+137.536%
2026-07-20	7.2000	8.0000	7.2000	8.0000	+7.383%	352	9,178	+107.250%
2026-07-17	7.6700	7.6700	7.4500	7.4500	+11.527%	5	9,419	+122.550%
2026-07-16	7.2000	7.2000	6.6000	6.6800	+3.246%	264	9,418	+148.204%
2026-07-15	5.9200	6.6000	5.9200	6.4700	-0.154%	43	9,639	+156.260%
2026-07-14	6.5600	6.6500	6.4100	6.4800	-6.087%	6	9,637	+155.864%
2026-07-13	6.8700	7.0000	6.7000	6.9000	+10.400%	5	9,637	+140.290%
2026-07-10	5.9500	6.2500	5.9500	6.2500	-3.101%	7	9,637	+165.280%
2026-07-09	7.2500	7.2500	6.4500	6.4500	-13.423%	213	9,639	+157.054%
2026-07-08	7.2200	7.4500	7.2200	7.4500	+9.559%	3	9,791	+122.550%
2026-07-07	6.2000	6.8000	6.1000	6.8000	+12.397%	21	9,792	+143.824%
2026-07-06	7.1000	7.1000	6.0000	6.0500	-23.899%	40	9,789	+174.050%
2026-07-02	6.1600	7.9500	6.1600	7.9500	+41.964%	43	9,767	+108.553%
2026-07-01	6.0000	6.0000	5.6000	5.6000	-6.977%	39	9,767	+196.071%
2026-06-30	6.5700	6.6100	6.0200	6.0200	-12.754%	181	9,766	+175.415%
2026-06-29	8.7300	8.8000	6.8800	6.9000	-22.034%	30	9,940	+140.290%
2026-06-26	8.2500	8.9000	8.2500	8.8500	-4.839%	51	9,941	+87.345%
2026-06-25	9.7500	9.7500	9.3000	9.3000	-6.061%	167	9,932	+78.280%
2026-06-24	8.9600	9.9000	8.9600	9.9000	+8.197%	817	9,362	+67.475%
2026-06-23	8.5000	9.1500	8.4700	9.1500	+30.714%	6	9,502	+81.202%
2026-06-22	7.0000	7.0500	7.0000	7.0000	-6.791%	30	9,503	+136.857%
2026-06-18	8.7500	9.0000	7.5100	7.5100	-6.242%	65	9,448	+120.772%
2026-06-17	8.0300	8.0300	8.0100	8.0100	+2.038%	2	9,448	+106.991%
2026-06-16	8.0000	8.1000	7.7000	7.8500	-3.086%	4	9,448	+111.210%
2026-06-15	8.4000	8.4000	8.0000	8.1000	-27.679%	53	9,427	+104.691%
2026-06-12	10.4400	11.2000	10.4400	11.2000	+8.004%	8	9,427	+48.036%
2026-06-11	10.8800	10.8800	10.3700	10.3700	-13.655%	17	9,427	+59.884%
2026-06-10	11.7000	12.0100	11.7000	12.0100	+10.793%	58	9,436	+38.052%
2026-06-09	10.6500	11.6500	10.6500	10.8400	+14.105%	122	9,485	+52.952%
2026-06-08	10.1500	10.1500	9.5000	9.5000	-12.200%	12	9,463	+74.526%
2026-06-05	8.9000	10.8200	8.9000	10.8200	+33.416%	20	9,463	+53.235%
2026-06-04	7.9500	8.1100	7.9500	8.1100	-0.491%	10	9,462	+104.439%
2026-06-03	7.5900	8.1500	7.5900	8.1500	0.000%	4	9,462	+103.436%
2026-06-02	8.1500	8.1500	8.1500	8.1500	-4.118%	1	9,461	+103.436%
2026-06-01	7.8100	8.5000	7.8100	8.5000	+16.438%	6	9,463	+95.059%
2026-05-29	7.7600	7.8600	7.3000	7.3000	-3.311%	8	9,463	+127.123%
2026-05-28	7.9500	7.9500	7.5400	7.5500	-4.430%	123	9,461	+119.603%
2026-05-27	8.1000	8.1000	7.9000	7.9000	-1.496%	3	9,455	+109.873%
2026-05-26	8.2000	8.2000	8.0200	8.0200	-5.647%	4	9,454	+106.733%
2026-05-22	8.3500	8.5000	8.3500	8.5000	-6.593%	15	9,454	+95.059%
2026-05-21	9.1900	9.3000	9.0500	9.1000	-4.211%	14	9,464	+82.198%
2026-05-20	9.8300	9.8300	9.5000	9.5000	-7.498%	16	9,464	+74.526%
2026-05-19	9.9500	10.8500	9.9500	10.2700	+2.393%	7,203	9,475	+61.441%
2026-05-18	9.1000	10.0300	9.1000	10.0300	+17.036%	2	9,475	+65.304%
2026-05-15	8.7500	8.7500	8.5200	8.5700	+9.872%	553	9,475	+93.466%
2026-05-14	7.9500	7.9500	7.8000	7.8000	-6.024%	8	2,183	+112.564%
2026-05-13	8.7700	8.7700	8.2900	8.3000	-7.778%	8	2,183	+99.759%
2026-05-12	9.0000	9.0000	9.0000	9.0000	+5.882%	8	2,183	+84.222%
2026-05-11	9.1000	9.1300	8.4800	8.5000	-2.299%	13	2,183	+95.059%
2026-05-08	8.5200	8.9900	8.4500	8.7000	-4.814%	21	2,189	+90.575%
2026-05-07	9.4000	9.7000	9.0000	9.1400	-8.691%	26	2,200	+81.400%
2026-05-06	10.8000	10.8000	9.7500	10.0100	-7.315%	8	2,207	+65.634%
2026-05-05	10.2400	10.8000	10.0000	10.8000	+0.465%	9	2,209	+53.519%
2026-05-04	11.3000	11.3000	10.7500	10.7500	+2.969%	2	2,205	+54.233%
2026-05-01	11.2000	11.2000	10.4400	10.4400	-8.421%	15	2,195	+58.812%
2026-04-30	11.8000	11.8000	11.4000	11.4000	-9.524%	8	2,195	+45.439%
2026-04-29	12.6000	12.6000	12.6000	12.6000	+3.704%	2	2,196	+31.587%
2026-04-28	12.0700	12.5000	12.0700	12.1500	-5.447%	3	2,196	+36.461%
2026-04-27	13.5000	14.0100	12.8500	12.8500	+1.903%	10	2,197	+29.027%
2026-04-24	13.5000	13.5000	12.5000	12.6100	-3.887%	55	2,192	+31.483%
2026-04-23	12.1500	14.0500	12.1500	13.1200	+6.667%	424	2,202	+26.372%
2026-04-22	12.1300	12.3500	12.1300	12.3000	-3.150%	7	2,159	+34.797%
2026-04-21	12.1000	12.7000	11.9100	12.7000	+4.699%	111	2,208	+30.551%
2026-04-20	11.5500	12.7700	11.5500	12.1300	+5.939%	15	2,208	+36.686%
2026-04-17	12.5000	12.5000	11.4200	11.4500	-12.928%	9	2,201	+44.803%
2026-04-16	13.2500	13.6500	13.1500	13.1500	+0.766%	230	2,202	+26.084%
2026-04-15	15.1500	15.1500	13.0000	13.0500	-15.260%	645	2,369	+27.050%
2026-04-14	16.4900	16.4900	15.3000	15.4000	-12.000%	24	2,537	+7.662%
2026-04-13	18.5000	18.8000	17.3500	17.5000	-8.616%	34	2,553	-5.257%
2026-04-10	19.9000	19.9000	19.1000	19.1500	-2.296%	12	2,555	-13.420%
2026-04-09	20.8500	20.8500	19.6000	19.6000	-10.133%	28	2,555	-15.408%
2026-04-08	17.5500	22.0800	17.5500	21.8100	-1.535%	129	2,540	-23.980%
2026-04-07	21.6500	23.6000	21.4000	22.1500	+6.490%	166	2,547	-25.147%
2026-04-06	18.6500	21.5000	18.5000	20.8000	+5.316%	46	2,481	-20.288%
2026-04-02	18.0000	20.0300	18.0000	19.7500	+21.389%	79	2,424	-16.051%
2026-04-01	16.3500	16.4500	15.7000	16.2700	-6.494%	14	2,424	+1.905%
2026-03-31	19.1000	19.1000	17.4000	17.4000	-18.386%	25	2,424	-4.713%
2026-03-30	19.1500	21.3500	19.0000	21.3200	+4.510%	208	2,432	-22.233%
2026-03-27	20.1300	20.5000	19.7200	20.4000	+10.870%	45	2,430	-18.725%
2026-03-26	16.6000	18.4000	16.2300	18.4000	+15.723%	24	2,444	-9.891%
2026-03-25	14.9500	15.9000	14.6100	15.9000	0.000%	55	2,446	+4.277%
2026-03-24	15.8300	16.3000	15.5800	15.9000	-2.454%	24	2,448	+4.277%
2026-03-23	16.9000	16.9900	15.7900	16.3000	-14.971%	37	2,438	+1.718%
2026-03-20	17.1000	19.1700	16.6500	19.1700	+17.607%	558	2,455	-13.511%
2026-03-19	16.6000	16.9600	15.8000	16.3000	+10.734%	424	2,118	+1.718%
2026-03-18	14.3500	14.7200	14.1500	14.7200	+2.937%	9	1,721	+12.636%
2026-03-17	14.7500	14.7500	14.3000	14.3000	-8.039%	260	1,719	+15.944%
2026-03-16	15.4500	15.5500	15.0000	15.5500	-7.988%	26	1,546	+6.624%
2026-03-13	16.0300	16.9000	16.0300	16.9000	+2.424%	2	1,548	-1.893%
2026-03-12	15.5000	16.5000	15.5000	16.5000	+11.111%	10	1,547	+0.485%
2026-03-11	14.8500	14.8500	14.8500	14.8500	-2.687%	3	1,544	+11.650%
2026-03-10	15.3000	15.3000	15.2500	15.2600	-9.544%	13	1,544	+8.650%
2026-03-09	17.9500	18.7600	16.8700	16.8700	+6.101%	16	1,551	-1.719%
2026-03-06	16.3500	16.3500	15.9000	15.9000	+9.429%	37	1,551	+4.277%
2026-03-04	15.0500	15.4200	14.5300	14.5300	-15.670%	10	1,579	+14.109%
2026-03-03	18.2500	18.2500	17.2300	17.2300	+12.614%	4	1,581	-3.772%
2026-03-02	17.0000	17.0000	15.3000	15.3000	-3.165%	9	1,581	+8.366%
2026-02-27	15.5000	15.8000	15.2000	15.8000	+4.636%	62	1,580	+4.937%
2026-02-26	14.5500	15.6900	14.5500	15.1000	+5.226%	17	1,618	+9.801%
2026-02-25	14.0800	14.5100	14.0500	14.3500	-5.840%	68	1,600	+15.540%
2026-02-24	15.9000	15.9000	15.2400	15.2400	-8.906%	2	1,600	+8.793%
2026-02-23	15.3400	16.7300	15.3400	16.7300	+13.041%	86	1,600	-0.897%
2026-02-20	15.4000	15.4000	14.8000	14.8000	-3.896%	49	1,656	+12.027%
2026-02-19	16.4100	16.4100	15.4000	15.4000	-1.973%	92	1,667	+7.662%
2026-02-18	15.8800	15.8800	15.7100	15.7100	-2.965%	4	1,696	+5.538%
2026-02-17	17.2500	17.5800	16.1900	16.1900	+7.361%	24	1,695	+2.409%
2026-02-13	16.0500	16.0500	15.0800	15.0800	-6.914%	8	1,687	+9.947%
2026-02-12	16.4500	16.4500	16.2000	16.2000	+10.580%	4	1,687	+2.346%
2026-02-11	14.0100	14.9500	14.0000	14.6500	-1.347%	45	1,687	+13.174%
2026-02-10	14.8500	14.9000	14.7000	14.8500	0.000%	17	1,708	+11.650%
2026-02-09	15.5900	15.5900	14.8500	14.8500	-10.272%	61	1,708	+11.650%
2026-02-06	17.4900	17.4900	16.5500	16.5500	-13.892%	10	1,710	+0.181%
2026-02-05	18.9800	20.8700	18.2700	19.2200	+9.703%	18	1,712	-13.736%
2026-02-04	16.8700	17.7500	16.8700	17.5200	+8.483%	6	1,716	-5.365%
2026-02-03	15.3500	16.6500	15.3500	16.1500	+5.418%	113	1,716	+2.663%
2026-02-02	16.2400	16.2400	15.0500	15.3200	+2.065%	33	1,705	+8.225%
2026-01-30	15.0000	15.0100	15.0000	15.0100	-7.460%	68	1,676	+10.460%
2026-01-29	14.9000	16.2200	14.9000	16.2200	+12.639%	110	1,608	+2.219%
2026-01-28	14.7900	14.7900	14.4000	14.4000	-4.319%	8	1,695	+15.139%
2026-01-27	14.7200	15.0500	14.7000	15.0500	-0.922%	3	1,688	+10.166%
2026-01-26	15.1000	15.2600	15.1000	15.1900	+4.255%	4	1,688	+9.151%
2026-01-23	14.3400	14.5700	14.0000	14.5700	+2.678%	55	1,688	+13.795%
2026-01-22	14.5000	14.6000	14.1900	14.1900	-3.469%	59	1,692	+16.843%
2026-01-21	15.6000	16.1500	14.6800	14.7000	-11.659%	92	1,735	+12.789%
2026-01-20	15.9500	17.0300	15.9300	16.6400	+12.054%	175	1,654	-0.361%
2026-01-16	14.9000	14.9000	14.8300	14.8500	-6.013%	7	1,770	+11.650%
2026-01-15	15.6000	15.8000	15.5500	15.8000	-3.364%	32	1,770	+4.937%
2026-01-14	15.8500	16.6000	15.8500	16.3500	+3.810%	10	1,770	+1.407%
2026-01-13	15.1100	15.7500	15.1100	15.7500	+2.606%	2	1,771	+5.270%
2026-01-12	15.8000	15.8000	15.3500	15.3500	-5.480%	6	1,771	+8.013%
2026-01-09	16.1000	16.2400	16.0500	16.2400	-6.127%	4	1,771	+2.094%
2026-01-08	17.6000	17.6000	17.3000	17.3000	-1.593%	23	1,771	-4.162%
2026-01-07	18.0500	18.0500	17.5800	17.5800	-5.989%	48	1,748	-5.688%
2026-01-06	18.2300	19.1000	18.1500	18.7000	+11.509%	56	1,765	-11.337%
2026-01-05	17.1500	17.1500	16.7700	16.7700	-7.857%	3	1,746	-1.133%
2026-01-02	17.1100	18.2000	17.1100	18.2000	+2.825%	26	1,746	-8.901%
2025-12-31	17.5000	17.7000	17.3400	17.7000	+1.433%	11	1,759	-6.328%
2025-12-30	17.4300	17.4500	17.4300	17.4500	+1.809%	4	1,759	-4.986%
2025-12-29	16.6700	17.1400	16.4300	17.1400	+7.528%	34	1,761	-3.267%
2025-12-26	15.9500	15.9500	15.9400	15.9400	+2.179%	5	1,744	+4.015%
2025-12-24	15.9800	15.9800	15.6000	15.6000	+0.193%	3	1,743	+6.282%
2025-12-23	16.0800	16.0800	15.4000	15.5700	-3.948%	19	1,743	+6.487%
2025-12-22	16.6000	16.6000	15.7500	16.2100	-4.927%	30	1,734	+2.283%
2025-12-19	16.8000	17.0500	16.8000	17.0500	+2.711%	12	1,722	-2.757%
2025-12-18	17.3000	17.3000	16.6000	16.6000	-8.791%	6	1,721	-0.120%
2025-12-17	17.0800	18.5000	16.9500	18.2000	+5.814%	57	1,716	-8.901%
2025-12-16	17.8000	17.8500	17.1300	17.2000	-1.149%	994	1,679	-3.605%
2025-12-15	17.6000	18.0300	17.4000	17.4000	-7.985%	11	1,061	-4.713%
2025-12-12	19.1000	19.1000	18.9100	18.9100	-5.827%	2	1,059	-12.322%
2025-12-11	20.0000	20.0800	20.0000	20.0800	+7.093%	16	1,058	-17.430%
2025-12-10	19.5500	19.5500	18.7500	18.7500	-8.715%	74	1,042	-11.573%
2025-12-08	20.0000	20.9500	20.0000	20.5400	+4.423%	22	1,026	-19.279%
2025-12-05	19.3700	19.6700	19.3700	19.6700	-1.552%	2	1,019	-15.709%
2025-12-04	20.1000	20.1000	19.9800	19.9800	-1.818%	17	1,017	-17.017%
2025-12-03	20.7300	20.7300	20.0100	20.3500	-4.818%	36	1,017	-18.526%
2025-12-02	22.0000	22.4300	21.3800	21.3800	-3.694%	11	1,036	-22.451%
2025-12-01	22.2500	22.3500	22.1500	22.2000	-1.333%	10	1,029	-25.315%
2025-11-28	22.3000	22.5000	22.3000	22.5000	-3.433%	2	1,029	-26.311%
2025-11-26	24.1200	24.1200	23.3000	23.3000	-5.935%	12	1,029	-28.841%
2025-11-25	25.9100	26.5500	24.5500	24.7700	-1.118%	66	1,029	-33.064%
2025-11-24	26.8200	26.8200	25.0000	25.0500	-14.330%	37	970	-33.812%
2025-11-21	28.1200	30.3000	28.1200	29.2400	+8.096%	42	988	-43.297%
2025-11-20	24.4000	27.5500	23.9000	27.0500	+2.075%	63	1,014	-38.706%
2025-11-19	26.8000	26.8000	26.1100	26.5000	-1.046%	22	967	-37.434%
2025-11-18	28.4800	28.4800	26.7100	26.7800	+0.563%	16	981	-38.088%
2025-11-17	25.6500	26.6300	24.9000	26.6300	-1.370%	28	972	-37.739%
2025-11-14	28.2500	28.2500	27.0000	27.0000	-1.818%	22	945	-38.593%
2025-11-13	27.2600	27.5300	27.1500	27.5000	+17.021%	5	927	-39.709%
2025-11-12	23.8500	23.8500	23.5000	23.5000	-3.491%	11	924	-29.447%
2025-11-11	23.8000	24.4000	23.8000	24.3500	-8.699%	14	914	-31.910%
2025-11-07	26.6400	27.6000	26.6000	26.6700	+13.056%	53	917	-37.833%
2025-11-05	23.5900	23.5900	23.5900	23.5900	-4.145%	1	891	-29.716%
2025-11-04	24.0200	24.6100	24.0200	24.6100	+8.033%	3	890	-32.629%
2025-11-03	22.5200	22.7800	22.3500	22.7800	-2.857%	10	892	-27.217%
2025-10-31	23.0500	23.5000	22.8000	23.4500	+6.736%	14	892	-29.296%
2025-10-29	21.9700	21.9700	21.9700	21.9700	-0.363%	10	892	-24.533%
2025-10-28	22.0500	22.0500	22.0500	22.0500	-0.451%	1	892	-24.807%
2025-10-27	22.1500	22.1500	22.1500	22.1500	-6.737%	15	892	-25.147%
2025-10-24	22.7900	23.7500	22.7900	23.7500	+3.939%	3	892	-30.189%
2025-10-23	25.6000	25.6000	22.7000	22.8500	-5.851%	13	894	-27.440%
2025-10-22	23.7500	24.2700	23.7500	24.2700	+3.718%	11	891	-31.685%
2025-10-21	23.4000	23.4000	23.4000	23.4000	-3.901%	1	901	-29.145%
2025-10-20	24.4700	24.4700	24.3500	24.3500	-3.411%	13	902	-31.910%
2025-10-17	25.7500	25.7500	25.2100	25.2100	-1.098%	6	911	-34.232%
2025-10-15	25.4900	25.4900	25.4900	25.4900	-0.430%	3	906	-34.955%
2025-10-14	26.2500	26.2500	25.6000	25.6000	+1.106%	9	905	-35.234%
2025-10-13	26.2800	26.2800	25.3200	25.3200	-7.591%	4	905	-34.518%
2025-10-10	26.3700	27.4000	26.3700	27.4000	+11.427%	7	905	-39.489%
2025-10-08	24.5900	24.5900	24.5900	24.5900	-0.646%	1	905	-32.574%
2025-10-06	24.7500	24.7500	24.7500	24.7500	-9.341%	1	904	-33.010%
2025-10-03	24.8400	27.3000	24.8200	27.3000	+7.269%	28	904	-39.267%
2025-10-02	22.8500	25.4500	22.8500	25.4500	+10.508%	36	898	-34.853%
2025-10-01	23.9200	23.9200	23.0300	23.0300	-6.000%	37	884	-28.007%
2025-09-30	24.9500	25.5000	24.5000	24.5000	-1.010%	3	881	-32.327%
2025-09-29	24.7000	24.7500	24.3000	24.7500	-1.000%	48	881	-33.010%
2025-09-26	25.9000	25.9000	25.0000	25.0000	-2.153%	12	911	-33.680%
2025-09-25	26.0000	26.0000	25.5500	25.5500	+4.713%	13	909	-35.108%
2025-09-24	25.1900	25.1900	24.4000	24.4000	-3.937%	8	919	-32.049%
2025-09-22	24.5800	25.4000	24.5800	25.4000	-2.570%	2	925	-34.724%
2025-09-19	26.5000	26.5000	26.0000	26.0700	-3.444%	34	924	-36.402%
2025-09-18	26.5000	27.0000	26.5000	27.0000	+1.695%	7	912	-38.593%
2025-09-17	27.1500	27.1500	26.5500	26.5500	+0.189%	5	914	-37.552%
2025-09-16	26.8000	27.1800	26.5000	26.5000	-5.018%	8	914	-37.434%
2025-09-15	26.9200	27.9000	26.8700	27.9000	-6.845%	20	913	-40.573%
2025-09-12	31.0000	31.0000	29.9500	29.9500	-9.105%	13	915	-44.641%
2025-09-11	33.6000	33.7100	32.9500	32.9500	-7.961%	8	917	-49.681%
2025-09-10	34.8200	35.8000	34.8200	35.8000	-0.556%	3	918	-53.687%
2025-09-09	36.9000	36.9000	36.0000	36.0000	-2.439%	2	918	-53.944%
2025-09-08	36.2900	36.9000	36.2900	36.9000	+0.408%	3	918	-55.068%
2025-09-05	36.4000	36.7500	36.2600	36.7500	-3.796%	16	921	-54.884%
2025-09-04	38.4500	38.4500	38.2000	38.2000	+0.792%	15	934	-56.597%
2025-09-03	37.9000	37.9000	37.9000	37.9000	-5.745%	1	924	-56.253%
2025-09-02	40.0700	40.5000	40.0700	40.2100	+0.903%	4	925	-58.766%
2025-08-29	40.2200	40.2200	39.8500	39.8500	+4.538%	7	918	-58.394%
2025-08-28	36.9500	38.1200	36.8500	38.1200	+3.166%	52	918	-56.506%
2025-08-27	37.2000	37.2000	36.9500	36.9500	-3.018%	20	947	-55.129%
2025-08-25	38.4000	38.4000	37.8100	38.1000	-3.715%	59	929	-56.483%
2025-08-22	42.1000	42.1000	39.4300	39.5700	-8.403%	126	926	-58.100%
2025-08-21	43.3000	43.3000	43.2000	43.2000	-0.667%	2	922	-61.620%
2025-08-20	41.0800	43.4900	41.0800	43.4900	+6.463%	7	921	-61.876%
2025-08-19	40.8500	40.8500	40.8500	40.8500	+2.048%	1	919	-59.412%
2025-08-18	40.0500	40.1900	39.9300	40.0300	-3.728%	29	919	-58.581%
2025-08-15	40.3500	41.5800	40.1800	41.5800	+4.921%	37	918	-60.125%
2025-08-13	39.5500	40.0300	39.5500	39.6300	-3.904%	5	907	-58.163%
2025-08-12	41.2400	41.2400	41.2400	41.2400	+2.638%	1	907	-59.796%
2025-08-11	40.0000	40.1800	39.8200	40.1800	-3.413%	4	907	-58.736%
2025-08-08	43.3500	43.3500	41.4600	41.6000	-4.302%	12	907	-60.144%
2025-08-07	43.5500	43.8500	43.0400	43.4700	-2.969%	10	902	-61.859%
2025-08-06	44.8000	44.8000	44.8000	44.8000	-3.009%	1	902	-62.991%
2025-08-05	46.8300	46.8300	46.1900	46.1900	-0.345%	8	902	-64.105%
2025-08-04	45.7000	46.5800	45.7000	46.3500	-2.318%	8	902	-64.229%
2025-08-01	49.8500	49.8500	47.4500	47.4500	+2.951%	8	901	-65.058%
2025-07-31	43.7000	46.5600	43.7000	46.0900	+3.900%	15	900	-64.027%
2025-07-30	43.3100	44.3600	43.3100	44.3600	+0.590%	7	891	-62.624%
2025-07-29	42.6500	44.1000	42.6500	44.1000	+4.280%	5	884	-62.404%
2025-07-28	43.9900	43.9900	42.0500	42.2900	-4.494%	30	882	-60.795%
2025-07-25	45.9000	46.2200	43.6500	44.2800	-6.877%	102	890	-62.556%
2025-07-24	48.3000	50.0000	46.8700	47.5500	+9.638%	77	917	-65.131%
2025-07-23	43.1500	43.3700	43.1500	43.3700	-0.596%	3	902	-61.771%
2025-07-22	44.1900	44.1900	43.2000	43.6300	-2.175%	11	905	-61.999%
2025-07-21	44.6000	44.6000	44.6000	44.6000	-5.127%	10	904	-62.825%
2025-07-17	46.1000	47.2500	46.1000	47.0100	+0.384%	12	904	-64.731%
2025-07-16	47.2000	47.2000	46.8300	46.8300	-3.483%	2	905	-64.595%
2025-07-15	47.3000	48.5200	47.3000	48.5200	+0.978%	106	905	-65.829%
2025-07-14	46.9000	48.0500	46.9000	48.0500	-1.436%	5	901	-65.494%
2025-07-11	49.0000	49.0000	48.7500	48.7500	-0.205%	5	906	-65.990%
2025-07-10	49.6500	50.0300	48.8500	48.8500	-7.656%	29	903	-66.059%
2025-07-09	52.9000	52.9000	52.9000	52.9000	+1.516%	1	907	-68.658%
2025-07-08	53.6400	53.6400	52.1000	52.1100	-6.963%	10	907	-68.183%
2025-07-07	55.7000	56.0100	55.7000	56.0100	+10.039%	38	904	-70.398%
2025-07-03	50.9000	50.9000	50.9000	50.9000	-7.823%	47	903	-67.426%
2025-07-01	57.0000	57.0000	54.9100	55.2200	+8.487%	6	903	-69.975%
2025-06-30	50.6300	50.9900	50.6300	50.9000	+0.335%	7	902	-67.426%
2025-06-27	50.7300	50.7300	50.7300	50.7300	+0.955%	1	904	-67.317%
2025-06-26	51.3500	51.3500	50.2500	50.2500	-4.011%	161	904	-67.005%
2025-06-25	49.3400	52.4000	49.3400	52.3500	+7.231%	3	797	-68.329%
2025-06-24	48.4100	48.8200	48.4100	48.8200	+1.497%	17	795	-66.039%
2025-06-23	50.4000	50.4000	48.1000	48.1000	-10.893%	7	808	-65.530%
2025-06-18	53.9800	53.9800	53.9800	53.9800	-4.797%	1	811	-69.285%
2025-06-17	56.7000	56.7000	56.7000	56.7000	+4.613%	1	811	-70.758%
2025-06-16	53.7700	54.3000	53.7700	54.2000	-1.705%	53	811	-69.410%
2025-06-13	57.0100	57.0100	55.1400	55.1400	-2.580%	8	761	-69.931%
2025-06-12	56.7000	57.0000	56.5000	56.6000	+1.890%	5	757	-70.707%
2025-06-11	54.1500	56.0800	54.1500	55.5500	-0.090%	28	758	-70.153%
2025-06-10	58.5900	58.5900	55.6000	55.6000	-5.747%	51	779	-70.180%
2025-06-09	66.0000	66.9000	58.9900	58.9900	-7.248%	24	799	-71.894%
2025-06-06	62.8400	63.6000	61.3200	63.6000	-5.004%	116	795	-73.931%
2025-06-05	56.7000	71.0800	56.2000	66.9500	+27.767%	309	774	-75.235%
2025-06-04	52.4000	52.4000	52.4000	52.4000	+8.601%	1	665	-68.359%
2025-06-03	50.0100	50.0100	48.2500	48.2500	-5.206%	17	665	-65.637%
2025-06-02	52.9000	52.9000	50.9000	50.9000	+0.692%	24	665	-67.426%
2025-05-30	48.7300	50.6000	48.7300	50.5500	+3.058%	70	664	-67.201%
2025-05-29	47.8200	49.0500	47.8200	49.0500	-0.809%	30	649	-66.198%
2025-05-28	49.1100	49.5000	48.2700	49.4500	+1.332%	64	625	-66.471%
2025-05-27	50.4500	50.4500	48.8000	48.8000	-8.853%	102	616	-66.025%
2025-05-23	53.5400	53.5400	53.5400	53.5400	+1.517%	2	697	-69.032%
2025-05-21	51.5700	52.7400	51.5700	52.7400	+1.716%	9	697	-68.563%
2025-05-20	50.5200	52.3600	50.5200	51.8500	-1.426%	60	706	-68.023%
2025-05-19	53.6000	53.6500	52.6000	52.6000	+3.320%	6	711	-68.479%
2025-05-16	51.6800	52.0500	50.9100	50.9100	-2.751%	134	713	-67.433%
2025-05-15	52.3500	52.3500	52.3500	52.3500	+0.964%	150	721	-68.329%
2025-05-14	52.9400	53.0000	51.8500	51.8500	-3.084%	91	650	-68.023%
2025-05-13	55.9100	55.9100	53.5000	53.5000	-7.343%	6	709	-69.009%
2025-05-12	58.4500	58.6000	57.5000	57.7400	-10.062%	24	707	-71.285%
2025-05-09	62.6000	64.6500	62.6000	64.2000	-10.398%	34	703	-74.174%
2025-05-06	71.6500	71.6500	71.6500	71.6500	+3.810%	11	716	-76.860%
2025-05-05	70.5000	70.5000	68.7000	69.0200	+4.260%	82	705	-75.978%
2025-05-02	67.5000	68.0900	66.0800	66.2000	-3.597%	26	629	-74.955%
2025-05-01	69.2500	69.2500	68.6700	68.6700	-0.981%	4	628	-75.856%
2025-04-30	73.9500	74.0000	69.3500	69.3500	-2.324%	106	626	-76.092%
2025-04-28	66.4500	71.6500	66.4500	71.0000	+2.899%	34	593	-76.648%
2025-04-25	72.7300	72.7300	69.0000	69.0000	-10.587%	228	617	-75.971%
2025-04-24	77.1700	77.1700	77.1700	77.1700	-0.039%	2	705	-78.515%
2025-04-23	77.2000	77.2000	77.2000	77.2000	-11.009%	1	705	-78.523%
2025-04-22	86.7500	86.7500	86.7500	86.7500	-5.284%	30	705	-80.888%
2025-04-21	91.5900	91.5900	91.5900	91.5900	+7.842%	1	735	-81.898%
2025-04-17	84.9500	84.9500	84.9300	84.9300	-0.794%	2	736	-80.478%
2025-04-16	82.4000	85.6100	82.4000	85.6100	+5.626%	22	736	-80.633%
2025-04-15	81.0500	81.0500	81.0500	81.0500	-0.467%	1	736	-79.543%
2025-04-14	82.9500	82.9500	81.4300	81.4300	-5.567%	12	735	-79.639%
2025-04-11	89.1200	89.1200	86.2300	86.2300	+2.205%	12	734	-80.772%
2025-04-10	84.3700	84.3700	84.3700	84.3700	+10.331%	1	731	-80.348%
2025-04-09	97.3800	97.3800	76.4700	76.4700	-22.365%	16	730	-78.318%
2025-04-08	86.1000	98.5000	86.1000	98.5000	+3.903%	4	724	-83.168%
2025-04-07	99.5800	99.5800	93.4500	94.8000	+6.040%	53	721	-82.511%
2025-04-04	87.2500	91.5800	87.2500	89.4000	+13.596%	18	720	-81.454%
2025-04-03	79.1300	79.1300	78.7000	78.7000	+6.973%	2	721	-78.933%
2025-04-02	78.8700	78.8700	73.5700	73.5700	-3.830%	10	721	-77.464%
2025-04-01	79.9900	79.9900	76.5000	76.5000	-3.761%	2	717	-78.327%
2025-03-28	77.5000	79.4900	77.5000	79.4900	+5.846%	210	716	-79.142%
2025-03-27	71.6500	75.1000	70.9000	75.1000	-2.214%	78	771	-77.923%
2025-03-26	74.3500	77.4700	74.3500	76.8000	+6.519%	96	754	-78.411%
2025-03-25	73.8800	74.1000	72.0000	72.1000	-4.326%	30	772	-77.004%
2025-03-24	77.8500	77.8500	75.1100	75.3600	-10.179%	13	778	-77.999%
2025-03-21	86.5000	87.5000	83.9000	83.9000	-4.387%	44	774	-80.238%
2025-03-20	88.9000	88.9000	87.7500	87.7500	-0.375%	6	769	-81.105%
2025-03-19	88.0800	88.0800	88.0800	88.0800	-3.685%	1	764	-81.176%
2025-03-18	91.4500	91.4500	91.4500	91.4500	+5.882%	1	763	-81.870%
2025-03-17	85.5500	88.7000	85.5500	86.3700	+3.104%	5	764	-80.804%
2025-03-14	84.9500	84.9500	83.7700	83.7700	-4.839%	108	763	-80.208%
2025-03-13	88.0300	88.0300	88.0300	88.0300	+3.613%	2	712	-81.166%
2025-03-12	84.9000	87.2900	84.6000	84.9600	-8.626%	130	712	-80.485%
2025-03-11	92.5300	95.7500	92.5300	92.9800	-2.730%	13	620	-82.168%
2025-03-10	82.1200	95.8600	82.1200	95.5900	+23.056%	150	614	-82.655%
2025-03-07	75.2100	79.7500	75.2100	77.6800	+1.357%	148	597	-78.656%
2025-03-06	74.3200	77.1000	74.3200	76.6400	+10.273%	27	541	-78.366%
2025-03-05	72.6000	73.5500	69.5000	69.5000	-5.954%	109	541	-76.144%
2025-03-04	73.0500	76.3700	72.3000	73.9000	+6.132%	26	438	-77.564%
2025-03-03	67.8900	70.4200	67.1600	69.6300	+6.079%	14	456	-76.188%
2025-02-28	69.9000	69.9000	65.6400	65.6400	-1.957%	26	460	-74.741%
2025-02-27	66.1000	66.9500	64.1000	66.9500	+6.507%	57	450	-75.235%
2025-02-26	59.4000	62.8600	59.4000	62.8600	+4.488%	42	476	-73.624%
2025-02-25	55.3400	61.3500	55.3400	60.1600	+21.413%	72	469	-72.440%
2025-02-24	48.7000	51.0500	48.7000	49.5500	-0.940%	84	408	-66.539%
2025-02-21	50.0200	50.0200	50.0200	50.0200	+8.857%	2	329	-66.853%
2025-02-19	45.4000	45.9500	45.4000	45.9500	-2.648%	5	328	-63.917%
2025-02-18	47.3000	47.3000	47.2000	47.2000	-2.075%	6	327	-64.873%
2025-02-14	48.2000	48.2000	48.2000	48.2000	+1.261%	4	324	-65.602%
2025-02-13	48.7000	48.7000	47.6000	47.6000	-3.546%	3	325	-65.168%
2025-02-12	51.7900	51.7900	49.3000	49.3500	-7.757%	12	325	-66.403%
2025-02-11	49.4500	53.5500	49.4500	53.5000	+11.691%	12	328	-69.009%
2025-02-10	47.4000	47.9000	45.6000	47.9000	+5.646%	11	327	-65.386%
2025-02-07	43.2100	45.3400	43.2100	45.3400	+0.532%	20	331	-63.432%
2025-02-06	45.6000	45.6300	45.1000	45.1000	+4.908%	20	338	-63.237%
2025-02-05	42.9100	42.9900	42.9100	42.9900	-0.830%	4	338	-61.433%
2025-02-03	43.3500	43.3500	43.3500	43.3500	+14.987%	3	342	-61.753%
2025-01-31	37.7000	37.7000	37.7000	37.7000	-6.102%	16	342	-56.021%
2025-01-30	40.2000	40.2000	40.1400	40.1500	-3.019%	14	349	-58.705%
2025-01-27	41.4000	41.4000	41.4000	41.4000	+4.203%	25	349	-59.952%
2025-01-24	39.7100	39.7300	39.6200	39.7300	-0.050%	54	337	-58.268%
2025-01-23	39.7500	39.7500	39.7500	39.7500	+2.317%	3	340	-58.289%
2025-01-17	39.2000	39.2000	38.8500	38.8500	-11.705%	4	342	-57.323%
2025-01-14	40.9600	44.0000	40.9600	44.0000	-3.297%	7	342	-62.318%
2025-01-07	42.9100	45.5000	42.9100	45.5000	+4.718%	7	348	-63.560%
2025-01-06	42.7500	43.9000	42.6500	43.4500	-0.344%	8	349	-61.841%
2025-01-03	46.7500	46.7500	43.6000	43.6000	-6.538%	46	349	-61.972%
2025-01-02	54.6400	54.6400	46.6500	46.6500	+5.233%	9	353	-64.459%
2024-12-31	43.0400	44.3300	43.0400	44.3300	+3.575%	15	345	-62.599%
2024-12-30	43.3500	43.3500	42.8000	42.8000	+5.419%	4	345	-61.262%
2024-12-27	40.6000	40.6000	40.6000	40.6000	+3.255%	4	343	-59.163%
2024-12-26	39.4700	39.4700	39.3200	39.3200	-1.700%	10	345	-57.833%
2024-12-24	40.0000	40.0000	40.0000	40.0000	-9.297%	10	345	-58.550%