Dark

TSLA20261218P280
TSLA Dec 18 2026 280.00 Put (TSLA261218P00280000)
option OPRA

EOD

Sep 22, 2026

3.04-11.370%(-0.39)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	3.2000	3.2000	2.9500	3.0400	-11.370%	264	9,423	0.000%
2026-09-21	3.7000	3.7000	3.3500	3.4300	-20.233%	138	9,370	-11.370%
2026-09-18	4.4300	4.7500	4.2300	4.3000	-2.273%	88	9,381	-29.302%
2026-09-17	4.4500	4.5500	4.2000	4.4000	-16.981%	45	9,323	-30.909%
2026-09-16	5.5500	5.5500	4.8500	5.3000	-4.505%	229	9,329	-42.642%
2026-09-15	5.3000	5.7500	4.8000	5.5500	+11.000%	112	9,532	-45.225%
2026-09-14	4.8500	5.2000	4.7000	5.0000	+3.093%	56	9,532	-39.200%
2026-09-11	4.9000	4.9000	4.7000	4.8500	-7.619%	15	9,530	-37.320%
2026-09-10	5.6500	5.6500	4.9000	5.2500	+3.960%	51	9,531	-42.095%
2026-09-09	4.8000	5.0500	4.5000	5.0500	+5.208%	37	9,545	-39.802%
2026-09-08	5.5000	5.5500	4.7000	4.8000	-17.241%	325	9,576	-36.667%
2026-09-04	5.4000	6.0000	5.1500	5.8000	+30.337%	110	9,516	-47.586%
2026-09-03	5.2000	5.2000	4.3500	4.4500	-33.083%	246	9,534	-31.685%
2026-09-02	6.6500	6.8500	6.4000	6.6500	+7.258%	53	9,550	-54.286%
2026-09-01	6.5000	6.5000	5.8300	6.2000	+16.981%	52	9,553	-50.968%
2026-08-31	7.0500	7.0500	5.3000	5.3000	-24.823%	288	9,545	-42.642%
2026-08-28	6.7500	7.6000	6.7000	7.0500	+3.676%	111	9,505	-56.879%
2026-08-27	7.7000	7.7000	6.8000	6.8000	-16.564%	26	9,505	-55.294%
2026-08-26	8.8300	8.8300	8.0000	8.1500	+6.120%	39	9,502	-62.699%
2026-08-25	7.9500	8.0000	7.4500	7.6800	-5.185%	96	9,491	-60.417%
2026-08-24	7.5000	8.1000	7.0100	8.1000	+17.391%	227	9,490	-62.469%
2026-08-21	8.8500	8.8500	6.8000	6.9000	-26.984%	48	9,473	-55.942%
2026-08-20	9.3700	10.2000	9.1500	9.4500	+8.621%	110	9,455	-67.831%
2026-08-19	9.9500	9.9500	8.6200	8.7000	-16.507%	28	9,436	-65.057%
2026-08-18	10.1000	10.4200	10.0000	10.4200	+6.872%	67	9,449	-70.825%
2026-08-17	10.2500	10.2500	9.1500	9.7500	+2.094%	295	9,431	-68.821%
2026-08-14	9.1500	10.5000	8.6000	9.5500	-2.749%	127	9,295	-68.168%
2026-08-13	11.0000	11.0600	9.6000	9.8200	-18.371%	185	9,279	-69.043%
2026-08-12	11.5500	12.7500	11.5500	12.0300	+4.156%	472	9,256	-74.730%
2026-08-11	12.1000	12.1000	11.3000	11.5500	-7.968%	73	8,902	-73.680%
2026-08-10	13.3000	13.3000	12.5000	12.5500	-9.190%	39	8,892	-75.777%
2026-08-07	15.6000	15.6000	13.1000	13.8200	-16.242%	69	8,900	-78.003%
2026-08-06	16.1500	16.6200	15.7000	16.5000	+4.035%	36	8,877	-81.576%
2026-08-05	15.3000	16.2500	15.3000	15.8600	+5.312%	46	8,865	-80.832%
2026-08-04	16.5000	16.7000	15.0600	15.0600	-11.360%	57	8,830	-79.814%
2026-08-03	20.0200	20.0200	16.3700	16.9900	-14.408%	112	8,808	-82.107%
2026-07-31	20.5000	22.5000	19.0900	19.8500	-2.457%	52	8,797	-84.685%
2026-07-30	22.8100	22.8100	20.3500	20.3500	-12.661%	90	8,791	-85.061%
2026-07-29	21.7500	23.7700	21.2500	23.3000	+7.721%	216	8,785	-86.953%
2026-07-28	22.9500	23.7500	20.2500	21.6300	+0.839%	1,174	8,752	-85.945%
2026-07-27	20.7000	22.9300	19.5000	21.4500	+1.997%	497	8,191	-85.828%
2026-07-24	18.4500	22.6700	18.2000	21.0300	+8.235%	333	7,759	-85.544%
2026-07-23	13.4400	19.4500	13.4400	19.4300	+119.053%	692	7,690	-84.354%
2026-07-22	8.5500	8.8700	8.4500	8.8700	+5.470%	44	7,637	-65.727%
2026-07-21	9.1500	9.1500	8.3400	8.4100	-13.388%	58	7,624	-63.853%
2026-07-20	9.3000	9.7100	9.2500	9.7100	+10.971%	39	7,603	-68.692%
2026-07-17	8.8500	9.1500	8.7500	8.7500	+5.422%	41	7,581	-65.257%
2026-07-16	8.4500	8.4500	7.9200	8.3000	+7.235%	8	7,547	-63.373%
2026-07-15	7.2400	7.8700	7.2400	7.7400	+1.176%	9	7,546	-60.724%
2026-07-14	7.6500	7.6500	7.6500	7.6500	-9.467%	1	7,547	-60.261%
2026-07-13	7.8300	8.4500	7.8300	8.4500	+15.753%	177	7,547	-64.024%
2026-07-10	7.3000	7.3400	7.1000	7.3000	-17.045%	17	7,544	-58.356%
2026-07-08	8.5700	8.8500	8.5700	8.8000	+9.317%	28	7,542	-65.455%
2026-07-07	7.1500	8.0500	7.1500	8.0500	+15.000%	110	7,533	-62.236%
2026-07-06	7.5000	7.5000	7.0000	7.0000	-26.316%	10	7,596	-56.571%
2026-07-02	6.7000	9.5000	6.7000	9.5000	+43.939%	131	7,561	-68.000%
2026-07-01	7.1000	7.1000	6.4000	6.6000	-7.303%	70	7,561	-53.939%
2026-06-30	7.9000	7.9000	7.1200	7.1200	-10.327%	61	7,542	-57.303%
2026-06-29	9.1500	9.5600	7.9400	7.9400	-24.019%	27	7,505	-61.713%
2026-06-26	10.7300	10.7300	9.7500	10.4500	-6.696%	24	7,501	-70.909%
2026-06-25	11.5000	11.5000	11.2000	11.2000	-3.448%	14	7,509	-72.857%
2026-06-24	10.5300	11.6400	10.5300	11.6000	+3.111%	12	7,505	-73.793%
2026-06-23	10.0500	11.2700	10.0500	11.2500	+35.216%	315	7,498	-72.978%
2026-06-22	8.3700	8.4000	8.3200	8.3200	-11.016%	3	7,268	-63.462%
2026-06-18	10.5500	10.9000	9.3500	9.3500	+2.747%	489	6,755	-67.487%
2026-06-17	9.1000	9.4000	8.9600	9.1000	-1.728%	84	6,755	-66.593%
2026-06-16	9.9000	9.9000	9.2600	9.2600	-1.489%	3	6,755	-67.171%
2026-06-15	9.7000	9.7000	9.4000	9.4000	-14.545%	10	6,762	-67.660%
2026-06-12	12.2900	13.0900	11.0000	11.0000	-8.865%	13	6,762	-72.364%
2026-06-11	13.5000	13.6400	12.0700	12.0700	-14.458%	20	6,762	-74.814%
2026-06-10	13.4800	14.3000	13.4800	14.1100	+12.162%	27	6,767	-78.455%
2026-06-09	10.0000	13.4000	10.0000	12.5800	+16.589%	38	6,750	-75.835%
2026-06-08	11.4700	11.4700	10.5600	10.7900	-16.808%	7	6,773	-71.826%
2026-06-05	10.1400	13.0000	10.1400	12.9700	+38.717%	62	6,774	-76.561%
2026-06-04	9.2500	9.5000	9.1000	9.3500	+1.081%	226	6,760	-67.487%
2026-06-03	9.2000	9.2500	9.0000	9.2500	-1.596%	19	6,747	-67.135%
2026-06-02	9.4500	9.5000	9.4000	9.4000	-3.590%	5	6,737	-67.660%
2026-06-01	9.2400	9.7500	9.2400	9.7500	+15.796%	382	6,736	-68.821%
2026-05-29	8.7800	8.7800	8.3500	8.4200	-1.520%	5	6,730	-63.895%
2026-05-28	8.9600	8.9600	8.5500	8.5500	-5.000%	15	6,731	-64.444%
2026-05-27	8.5500	9.3000	8.5500	9.0000	-2.067%	68	6,729	-66.222%
2026-05-26	9.4200	9.4500	9.1900	9.1900	-7.638%	7	6,702	-66.921%
2026-05-22	9.4000	9.9500	9.4000	9.9500	-1.485%	9	6,702	-69.447%
2026-05-21	10.1500	10.7500	10.1000	10.1000	-6.481%	8	6,698	-69.901%
2026-05-20	11.2000	11.5000	10.8000	10.8000	-15.161%	12	6,698	-71.852%
2026-05-19	11.8000	12.7300	11.8000	12.7300	+15.727%	10	6,698	-76.119%
2026-05-18	10.5700	11.5100	10.3300	11.0000	+9.019%	4,515	6,698	-72.364%
2026-05-15	10.0000	10.1500	9.9000	10.0900	+9.674%	15	6,698	-69.871%
2026-05-14	9.3500	9.5000	9.2000	9.2000	-3.158%	10	8,023	-66.957%
2026-05-13	10.0000	10.3300	9.5000	9.5000	-9.265%	111	8,021	-68.000%
2026-05-12	9.5500	10.4700	9.4000	10.4700	+8.497%	14	8,021	-70.965%
2026-05-11	10.5500	10.5500	9.6500	9.6500	-5.392%	6	8,021	-68.497%
2026-05-08	9.8000	10.2500	9.6000	10.2000	-6.849%	50	7,965	-70.196%
2026-05-07	10.7300	11.1000	10.5000	10.9500	-5.685%	147	8,006	-72.237%
2026-05-06	12.1500	12.1500	11.5700	11.6100	-7.711%	10	8,012	-73.816%
2026-05-05	12.0000	12.8500	11.6400	12.5800	-5.128%	9	8,012	-75.835%
2026-05-04	12.4000	13.2600	12.4000	13.2600	+6.935%	51	8,015	-77.074%
2026-05-01	13.6500	13.6500	12.1800	12.4000	-6.767%	1,165	7,312	-75.484%
2026-04-30	14.4700	14.4800	13.3000	13.3000	-8.591%	58	7,312	-77.143%
2026-04-29	14.5500	14.5500	14.5500	14.5500	+2.465%	42	7,344	-79.107%
2026-04-28	14.5000	15.0500	14.1100	14.2000	+0.924%	28	7,378	-78.592%
2026-04-27	15.8000	16.2000	14.0700	14.0700	-5.253%	1,616	7,365	-78.394%
2026-04-24	14.2500	15.5000	14.2500	14.8500	-3.696%	9	8,114	-79.529%
2026-04-23	15.7000	16.5000	14.4500	15.4200	+8.975%	146	8,113	-80.285%
2026-04-22	13.9000	14.2700	13.9000	14.1500	-2.883%	23	8,025	-78.516%
2026-04-21	13.9400	14.5700	13.9400	14.5700	+2.102%	19	8,027	-79.135%
2026-04-20	13.0300	14.6000	13.0300	14.2700	+7.132%	35	8,027	-78.697%
2026-04-17	14.6300	14.6300	13.0000	13.3200	-14.615%	48	8,021	-77.177%
2026-04-16	15.5500	15.8000	15.2500	15.6000	+4.348%	57	8,040	-80.513%
2026-04-15	18.0500	18.0500	14.7600	14.9500	-16.574%	511	8,059	-79.666%
2026-04-14	18.9500	18.9500	17.8000	17.9200	-11.724%	255	8,155	-83.036%
2026-04-13	21.4500	21.4500	19.9500	20.3000	-7.937%	42	7,974	-85.025%
2026-04-10	22.1500	22.5500	21.9500	22.0500	-3.922%	26	7,981	-86.213%
2026-04-09	24.3700	25.2300	22.7800	22.9500	-7.683%	18	7,968	-86.754%
2026-04-08	21.1100	24.8600	21.1100	24.8600	+2.727%	50	7,964	-87.772%
2026-04-07	24.4000	26.8000	24.2000	24.2000	+2.239%	272	7,971	-87.438%
2026-04-06	21.6500	24.5000	20.8500	23.6700	+5.906%	70	7,792	-87.157%
2026-04-02	21.2500	22.8900	20.4800	22.3500	+23.481%	185	7,751	-86.398%
2026-04-01	18.8400	19.0000	17.9000	18.1000	-7.275%	18	7,751	-83.204%
2026-03-31	21.6000	21.6300	19.5000	19.5200	-19.239%	22	7,756	-84.426%
2026-03-30	21.8000	24.1700	21.8000	24.1700	+4.406%	30	7,743	-87.422%
2026-03-27	21.9000	23.1500	21.9000	23.1500	+10.819%	278	7,732	-86.868%
2026-03-26	19.9000	20.8900	19.9000	20.8900	+15.160%	46	7,724	-85.448%
2026-03-25	16.8000	18.1400	16.8000	18.1400	-0.603%	14	7,713	-83.241%
2026-03-24	18.6500	18.6500	17.7500	18.2500	-2.145%	79	7,718	-83.342%
2026-03-23	18.6000	18.8000	17.8500	18.6500	-12.646%	469	7,731	-83.700%
2026-03-20	18.7500	21.6300	18.7500	21.3500	+17.308%	24	7,739	-85.761%
2026-03-19	19.4000	19.4000	18.2000	18.2000	+7.059%	16	7,731	-83.297%
2026-03-18	16.0000	17.0000	15.7700	17.0000	+4.423%	82	7,721	-82.118%
2026-03-17	17.2300	17.2300	16.2600	16.2800	-6.971%	19	7,725	-81.327%
2026-03-16	17.9000	17.9000	17.0000	17.5000	-7.407%	17	7,738	-82.629%
2026-03-12	17.5000	18.9000	17.5000	18.9000	+15.104%	65	7,744	-83.915%
2026-03-11	16.6000	16.6000	16.3600	16.4200	-4.257%	60	7,683	-81.486%
2026-03-10	17.5500	17.6500	17.1500	17.1500	-5.769%	42	7,683	-82.274%
2026-03-09	19.4800	21.4500	18.2000	18.2000	-3.191%	18	7,698	-83.297%
2026-03-06	18.8000	19.0500	18.3000	18.8000	+5.204%	12	7,686	-83.830%
2026-03-05	17.7500	17.8700	17.6700	17.8700	+7.006%	1,001	7,676	-82.988%
2026-03-04	17.4400	17.4400	16.7000	16.7000	-9.632%	10	6,740	-81.796%
2026-03-03	19.9000	20.8000	18.4800	18.4800	+3.240%	85	6,743	-83.550%
2026-03-02	18.7500	18.7500	17.4000	17.9000	-0.556%	31	6,735	-83.017%
2026-02-27	17.9000	18.0000	17.9000	18.0000	+5.820%	75	6,730	-83.111%
2026-02-26	17.0100	17.0100	17.0100	17.0100	+4.677%	1	6,727	-82.128%
2026-02-25	16.2500	16.5000	16.2200	16.2500	-5.523%	11	6,720	-81.292%
2026-02-24	18.3300	18.3300	17.1700	17.2000	-9.711%	9	6,720	-82.326%
2026-02-23	18.9500	19.1100	18.8200	19.0500	+12.855%	6	6,717	-84.042%
2026-02-20	16.8500	16.8800	16.8500	16.8800	-3.488%	2	6,715	-81.991%
2026-02-19	18.5200	18.5200	17.1300	17.4900	+1.686%	23	6,715	-82.619%
2026-02-18	17.5300	17.6000	17.1000	17.2000	-6.011%	12	6,717	-82.326%
2026-02-17	18.7000	20.0000	18.2500	18.3000	+2.809%	73	6,713	-83.388%
2026-02-13	18.0200	18.0200	17.2000	17.8000	-2.573%	7	6,662	-82.921%
2026-02-12	15.9000	18.2700	15.9000	18.2700	+10.260%	21	6,662	-83.361%
2026-02-11	16.5400	17.5000	16.5400	16.5700	-1.662%	7	6,653	-81.654%
2026-02-10	17.1000	17.1000	16.6500	16.8500	-1.749%	18	6,649	-81.958%
2026-02-09	18.5900	18.5900	16.9000	17.1500	-5.769%	609	6,651	-82.274%
2026-02-06	19.3700	19.3700	18.1200	18.2000	-11.736%	3,523	6,049	-83.297%
2026-02-05	21.0500	23.5500	20.6000	20.6200	+6.289%	79	2,622	-85.257%
2026-02-04	18.1500	20.7000	18.1500	19.4000	+4.582%	15	2,625	-84.330%
2026-02-03	16.8800	18.5500	16.8500	18.5500	+6.978%	39	2,618	-83.612%
2026-02-02	18.4000	18.4000	17.1500	17.3400	+3.214%	107	2,587	-82.468%
2026-01-30	16.6000	16.8000	16.6000	16.8000	-7.182%	7	2,484	-81.905%
2026-01-29	15.7000	18.4000	15.7000	18.1000	+10.030%	12	2,484	-83.204%
2026-01-28	16.5100	16.5100	16.4500	16.4500	-1.261%	11	2,481	-81.520%
2026-01-27	16.9800	17.0000	16.6100	16.6600	-3.755%	8	2,480	-81.753%
2026-01-26	16.9500	17.3100	16.9500	17.3100	+6.523%	2	2,473	-82.438%
2026-01-23	16.0000	16.4500	15.9500	16.2500	+1.881%	63	2,471	-81.292%
2026-01-22	16.5000	16.5000	15.9500	15.9500	-5.397%	10	2,427	-80.940%
2026-01-21	17.5000	17.5300	16.4000	16.8600	-11.728%	54	2,429	-81.969%
2026-01-20	18.1900	19.1000	17.8500	19.1000	+16.677%	84	2,419	-84.084%
2026-01-16	16.8500	17.5400	16.3700	16.3700	-8.291%	21	2,420	-81.429%
2026-01-15	17.5000	17.8500	17.5000	17.8500	-4.084%	2	2,420	-82.969%
2026-01-14	18.4500	18.6800	18.4000	18.6100	+8.640%	56	2,421	-83.665%
2026-01-13	17.5000	17.5000	17.1300	17.1300	-0.983%	3	2,368	-82.253%
2026-01-12	18.2000	18.2000	17.1000	17.3000	-4.945%	13	2,365	-82.428%
2026-01-09	19.1000	19.1000	18.0500	18.2000	-7.848%	24	2,369	-83.297%
2026-01-08	20.4000	20.4000	19.7500	19.7500	-0.253%	3	2,377	-84.608%
2026-01-07	20.5500	20.5500	19.6500	19.8000	-5.218%	11	2,377	-84.646%
2026-01-06	19.9500	21.2500	19.9500	20.8900	+10.822%	31	2,381	-85.448%
2026-01-05	19.1500	19.1500	18.8200	18.8500	-8.183%	5	2,368	-83.873%
2026-01-02	19.4000	20.6000	19.4000	20.5300	+5.553%	12	2,373	-85.192%
2025-12-31	19.7000	19.7000	19.3900	19.4500	-0.512%	5	2,372	-84.370%
2025-12-30	19.2000	19.5500	19.2000	19.5500	+2.571%	2	2,372	-84.450%
2025-12-29	18.6500	19.0600	18.3000	19.0600	+7.380%	10	2,372	-84.050%
2025-12-26	17.1000	17.7500	17.1000	17.7500	+2.305%	13	2,369	-82.873%
2025-12-24	17.0000	17.7500	17.0000	17.3500	+0.872%	6	2,361	-82.478%
2025-12-23	17.7000	17.7000	17.1500	17.2000	-1.546%	25	2,361	-82.326%
2025-12-22	17.8500	18.2000	17.4700	17.4700	-7.074%	24	2,344	-82.599%
2025-12-19	18.4000	19.1000	18.4000	18.8000	-0.529%	12	2,348	-83.830%
2025-12-18	19.6500	19.6500	18.6500	18.9000	-7.444%	9	2,352	-83.915%
2025-12-17	18.8000	20.4800	18.8000	20.4200	+3.919%	12	2,352	-85.113%
2025-12-16	20.1000	20.1000	19.6500	19.6500	+1.289%	4	2,353	-84.529%
2025-12-15	19.7000	19.7200	19.4000	19.4000	-6.731%	23	2,352	-84.330%
2025-12-12	20.7000	20.8800	20.7000	20.8000	-3.614%	25	2,360	-85.385%
2025-12-11	21.8000	22.1000	21.5800	21.5800	+3.501%	7	2,368	-85.913%
2025-12-10	21.9500	21.9500	20.8500	20.8500	-2.797%	13	2,361	-85.420%
2025-12-09	21.4500	21.4500	21.4500	21.4500	-6.332%	2	2,370	-85.828%
2025-12-08	23.0000	23.3800	22.9000	22.9000	+7.260%	51	2,370	-86.725%
2025-12-05	21.6400	21.6400	21.1100	21.3500	-4.002%	21	2,401	-85.761%
2025-12-04	22.3500	22.3500	22.2400	22.2400	-1.462%	4	2,410	-86.331%
2025-12-03	23.0100	23.0100	22.5700	22.5700	-5.644%	2	2,411	-86.531%
2025-12-02	23.5000	25.2500	23.5000	23.9200	-2.646%	8	2,410	-87.291%
2025-12-01	24.9500	24.9500	24.2500	24.5700	-1.916%	14	2,404	-87.627%
2025-11-28	25.0000	25.0500	25.0000	25.0500	-2.718%	8	2,410	-87.864%
2025-11-26	26.3500	26.3500	25.7500	25.7500	-6.838%	128	2,524	-88.194%
2025-11-24	29.4000	29.4000	27.6400	27.6400	-11.125%	38	2,524	-89.001%
2025-11-21	31.2000	31.3600	31.1000	31.1000	+15.399%	22	2,508	-90.225%
2025-11-20	26.9500	26.9500	26.7500	26.9500	-10.909%	4	2,529	-88.720%
2025-11-19	30.0000	30.2500	29.4500	30.2500	+0.599%	4	2,533	-89.950%
2025-11-18	31.2000	31.3600	30.0700	30.0700	+4.410%	11	2,530	-89.890%
2025-11-17	28.6900	28.8000	27.6000	28.8000	-3.030%	53	2,538	-89.444%
2025-11-14	30.1000	30.1000	29.7000	29.7000	-2.495%	36	2,528	-89.764%
2025-11-13	27.7000	30.5000	27.6500	30.4600	+15.642%	39	2,529	-90.020%
2025-11-12	26.3400	26.3400	26.3400	26.3400	-0.977%	1	2,507	-88.459%
2025-11-11	27.0500	27.0500	26.6000	26.6000	+1.333%	42	2,508	-88.571%
2025-11-10	26.6400	26.6400	26.2500	26.2500	-11.077%	9	2,488	-88.419%
2025-11-07	29.8000	30.8000	29.5200	29.5200	+4.311%	7	2,489	-89.702%
2025-11-06	27.9100	28.3000	27.9100	28.3000	+5.676%	21	2,490	-89.258%
2025-11-05	26.7800	26.7800	26.7800	26.7800	-1.544%	2	2,491	-88.648%
2025-11-04	26.6400	27.2000	26.6400	27.2000	+8.022%	3	2,493	-88.824%
2025-11-03	24.7500	25.1800	24.7500	25.1800	-3.228%	2	2,492	-87.927%
2025-10-31	25.9200	26.1400	25.9200	26.0200	-1.327%	12	2,492	-88.317%
2025-10-30	26.3700	26.3700	26.3700	26.3700	+8.742%	1	2,492	-88.472%
2025-10-29	24.3700	24.5400	24.2500	24.2500	-0.615%	11	2,492	-87.464%
2025-10-28	24.3500	24.4000	24.2700	24.4000	-0.408%	11	2,483	-87.541%
2025-10-27	24.5700	24.5700	24.0800	24.5000	-8.411%	17	2,495	-87.592%
2025-10-24	25.6500	26.7500	25.6500	26.7500	+4.492%	16	2,495	-88.636%
2025-10-23	27.7000	27.7000	25.6000	25.6000	-7.246%	3	2,494	-88.125%
2025-10-22	27.3800	27.6000	26.8500	27.6000	+4.744%	13	2,494	-88.986%
2025-10-21	26.5000	26.5000	26.3500	26.3500	-0.566%	2	2,485	-88.463%
2025-10-20	27.0200	27.0200	26.5000	26.5000	-5.357%	2	2,485	-88.528%
2025-10-17	28.1000	28.3000	28.0000	28.0000	-6.822%	4	2,487	-89.143%
2025-10-16	30.0500	30.0500	30.0500	30.0500	+7.475%	1	2,488	-89.884%
2025-10-15	27.9600	27.9600	27.9600	27.9600	-0.143%	2	2,487	-89.127%
2025-10-14	29.9000	29.9000	28.0000	28.0000	-0.249%	3	2,489	-89.143%
2025-10-13	28.0700	28.0700	28.0700	28.0700	-0.461%	3	2,491	-89.170%
2025-10-09	27.6800	28.2000	27.6800	28.2000	+0.894%	11	2,491	-89.220%
2025-10-07	26.3300	27.9500	26.3300	27.9500	+3.519%	3	2,482	-89.123%
2025-10-06	27.4900	27.5600	27.0000	27.0000	-8.007%	13	2,482	-88.741%
2025-10-03	28.4500	30.7800	28.4500	29.3500	+10.421%	34	2,485	-89.642%
2025-10-02	25.0000	26.5800	25.0000	26.5800	+4.604%	8	2,498	-88.563%
2025-10-01	25.4100	25.4100	25.4100	25.4100	-7.465%	1	2,497	-88.036%
2025-09-29	27.1300	27.4700	27.1300	27.4600	-0.579%	9	2,496	-88.929%
2025-09-26	29.2000	29.2000	27.6200	27.6200	-3.763%	12	2,496	-88.993%
2025-09-25	28.7000	28.7000	28.7000	28.7000	+5.709%	5	2,494	-89.408%
2025-09-24	28.0000	28.0000	27.1500	27.1500	-6.379%	13	2,494	-88.803%
2025-09-23	28.1000	29.2000	28.1000	29.0000	+6.578%	12	2,495	-89.517%
2025-09-22	28.6500	28.6500	27.1000	27.2100	-6.172%	35	2,490	-88.828%
2025-09-19	29.3500	29.7100	29.0000	29.0000	-0.583%	48	2,487	-89.517%
2025-09-18	29.1700	29.1700	29.1700	29.1700	-0.444%	1	2,483	-89.578%
2025-09-17	29.6000	30.5500	29.3000	29.3000	-2.072%	9	2,484	-89.625%
2025-09-16	30.4700	30.4700	29.9200	29.9200	-5.046%	6	2,476	-89.840%
2025-09-15	29.9000	31.5100	29.9000	31.5100	-4.832%	14	2,472	-90.352%
2025-09-12	34.4500	34.4500	33.1100	33.1100	-9.905%	25	2,479	-90.818%
2025-09-11	38.0000	38.0000	36.7500	36.7500	-5.332%	11	2,490	-91.728%
2025-09-10	39.3500	39.3500	38.8200	38.8200	-4.502%	4	2,493	-92.169%
2025-09-09	41.0500	41.0500	40.6500	40.6500	-0.733%	3	2,494	-92.522%
2025-09-08	40.3000	41.3500	40.3000	40.9500	+0.368%	16	2,493	-92.576%
2025-09-05	39.4000	41.0000	39.1500	40.8000	-2.392%	17	2,483	-92.549%
2025-09-03	43.5000	43.5000	41.6500	41.8000	-6.067%	3	2,470	-92.727%
2025-09-02	45.8000	45.8000	44.5000	44.5000	+0.565%	2	2,470	-93.169%
2025-08-29	43.2300	44.5700	43.2300	44.2500	+7.927%	11	2,461	-93.130%
2025-08-27	41.0000	41.5700	41.0000	41.0000	-2.613%	5	2,461	-92.585%
2025-08-25	43.3500	43.3500	42.1000	42.1000	-3.529%	9	2,463	-92.779%
2025-08-22	44.5000	44.5000	43.6400	43.6400	-8.512%	10	2,459	-93.034%
2025-08-21	47.7500	48.3000	47.7000	47.7000	+0.105%	4	2,464	-93.627%
2025-08-20	48.0000	49.2900	47.6500	47.6500	+9.039%	7	2,465	-93.620%
2025-08-19	43.5000	43.7000	43.3000	43.7000	-1.399%	17	2,463	-93.043%
2025-08-18	44.9800	45.3000	44.0700	44.3200	-3.295%	26	2,468	-93.141%
2025-08-15	45.0800	45.8300	45.0800	45.8300	+1.844%	21	2,468	-93.367%
2025-08-14	46.2500	46.2500	45.0000	45.0000	+4.287%	7	2,467	-93.244%
2025-08-13	42.9000	43.2000	42.8000	43.1500	-2.376%	12	2,472	-92.955%
2025-08-12	44.8000	44.8000	44.2000	44.2000	-1.996%	2	2,480	-93.122%
2025-08-11	44.8300	45.1000	43.9700	45.1000	-4.490%	23	2,480	-93.259%
2025-08-08	46.6000	47.4000	45.7000	47.2200	-2.739%	42	2,491	-93.562%
2025-08-07	47.9500	48.5500	47.6500	48.5500	-0.206%	4	2,511	-93.738%
2025-08-06	49.5000	49.5000	48.6500	48.6500	-4.999%	2	2,513	-93.751%
2025-08-05	51.3500	52.0300	51.0700	51.2100	-0.621%	119	2,514	-94.064%
2025-08-04	52.6000	52.8000	51.2400	51.5300	-2.164%	28	2,421	-94.101%
2025-08-01	51.6000	52.6700	51.6000	52.6700	+7.271%	3	2,407	-94.228%
2025-07-31	48.4000	49.1000	48.4000	49.1000	+0.512%	7	2,405	-93.809%
2025-07-29	48.1500	48.8500	48.1500	48.8500	+3.804%	7	2,406	-93.777%
2025-07-28	47.1000	47.1000	46.6300	47.0600	-6.479%	21	2,409	-93.540%
2025-07-25	50.7000	50.7000	50.3200	50.3200	-5.944%	2	2,409	-93.959%
2025-07-24	52.3000	53.5000	52.2700	53.5000	+10.789%	168	2,409	-94.318%
2025-07-23	47.8500	48.2900	47.8500	48.2900	-0.062%	12	2,243	-93.705%
2025-07-22	50.2700	50.2700	48.0000	48.3200	-2.107%	57	2,235	-93.709%
2025-07-21	49.8100	49.8100	49.3600	49.3600	-0.504%	3	2,264	-93.841%
2025-07-18	51.5500	51.5500	49.2000	49.6100	-2.954%	18	2,264	-93.872%
2025-07-17	51.1200	51.1200	51.1200	51.1200	-0.641%	8	2,260	-94.053%
2025-07-16	52.9300	52.9300	51.4500	51.4500	-2.979%	66	2,260	-94.091%
2025-07-14	51.9200	53.0300	51.9200	53.0300	-1.063%	25	2,243	-94.267%
2025-07-11	53.9000	53.9000	53.6000	53.6000	-0.557%	4	2,218	-94.328%
2025-07-10	55.3000	55.3500	53.8500	53.9000	-5.306%	33	2,221	-94.360%
2025-07-09	58.4400	58.4400	56.9200	56.9200	-0.923%	3	2,239	-94.659%
2025-07-08	59.8400	59.8400	57.4500	57.4500	-5.229%	5	2,239	-94.708%
2025-07-07	62.6700	62.9600	60.6200	60.6200	+8.444%	20	2,241	-94.985%
2025-07-03	55.9000	55.9000	55.9000	55.9000	-0.781%	39	2,242	-94.562%
2025-07-02	58.8000	58.8000	56.3000	56.3400	-6.100%	35	2,242	-94.604%
2025-07-01	62.5000	63.5400	60.0000	60.0000	+7.047%	41	2,269	-94.933%
2025-06-30	55.8400	56.1800	55.5400	56.0500	-1.303%	19	2,271	-94.576%
2025-06-27	57.0200	57.0800	55.1700	56.7900	+1.628%	29	2,269	-94.647%
2025-06-26	56.5500	56.5900	55.4000	55.8800	-1.185%	40	2,279	-94.560%
2025-06-25	54.0000	58.1200	54.0000	56.5500	+5.504%	31	2,284	-94.624%
2025-06-24	53.0400	53.6700	53.0400	53.6000	+1.979%	3	2,265	-94.328%
2025-06-23	56.0000	56.3600	52.5600	52.5600	-10.870%	8	2,265	-94.216%
2025-06-18	59.0600	59.0600	58.9700	58.9700	-4.687%	13	2,267	-94.845%
2025-06-17	60.1800	61.8700	60.1800	61.8700	+4.510%	4	2,267	-95.086%
2025-06-16	58.5000	59.2000	58.5000	59.2000	-2.391%	47	2,268	-94.865%
2025-06-13	61.4100	61.4100	59.0000	60.6500	-0.574%	12	2,287	-94.988%
2025-06-12	60.0000	61.0000	60.0000	61.0000	+0.412%	4	2,289	-95.016%
2025-06-11	59.2000	61.2400	58.9500	60.7500	0.000%	64	2,288	-94.996%
2025-06-10	62.7700	62.7700	60.7500	60.7500	-7.082%	7	2,309	-94.996%
2025-06-09	71.8000	71.8000	65.3800	65.3800	-4.205%	31	2,305	-95.350%
2025-06-06	67.8500	69.4300	66.8500	68.2500	-5.992%	158	2,303	-95.546%
2025-06-05	62.0000	78.0500	61.2500	72.6000	+26.261%	164	2,269	-95.813%
2025-06-04	59.0800	59.2000	57.5000	57.5000	+7.036%	5	2,329	-94.713%
2025-06-03	54.6600	54.6600	52.5500	53.7200	-4.413%	15	2,329	-94.341%
2025-06-02	55.1500	57.3000	55.1500	56.2000	+1.922%	178	2,324	-94.591%
2025-05-30	52.5800	56.1500	52.5800	55.1400	+2.396%	58	2,277	-94.487%
2025-05-29	52.4600	54.1000	52.4600	53.8500	+0.918%	20	2,268	-94.355%
2025-05-28	53.3600	53.3600	53.3600	53.3600	+0.301%	1	2,258	-94.303%
2025-05-27	53.8500	54.2000	53.2000	53.2000	-7.879%	8	2,257	-94.286%
2025-05-23	58.6000	58.6000	57.7500	57.7500	+3.217%	8	2,254	-94.736%
2025-05-22	59.1500	59.1500	55.7000	55.9500	-4.294%	8	2,254	-94.567%
2025-05-21	57.0000	59.1000	55.6300	58.4600	+3.378%	43	2,257	-94.800%
2025-05-20	56.6300	56.6300	54.7500	56.5500	-1.309%	193	2,254	-94.624%
2025-05-19	59.1000	59.1000	57.2500	57.3000	+2.486%	35	2,158	-94.695%
2025-05-16	56.3800	56.7500	55.9100	55.9100	-4.149%	18	2,137	-94.563%
2025-05-15	58.0700	58.3300	58.0700	58.3300	+3.166%	2	2,138	-94.788%
2025-05-14	56.9800	58.7000	56.5400	56.5400	-4.104%	9	2,139	-94.623%
2025-05-13	60.7700	61.4800	58.1500	58.9600	-6.264%	102	2,139	-94.844%
2025-05-12	63.1600	63.5000	62.9000	62.9000	-9.821%	18	2,044	-95.167%
2025-05-09	68.5500	69.7500	68.5500	69.7500	-3.192%	58	2,032	-95.642%
2025-05-08	71.6500	72.0500	71.2300	72.0500	-5.260%	6	2,005	-95.781%
2025-05-06	76.0500	76.0500	76.0500	76.0500	+2.881%	1	2,004	-96.003%
2025-05-05	74.6100	75.5500	73.9200	73.9200	+2.953%	10	2,003	-95.887%
2025-05-02	74.3600	74.5000	71.7800	71.8000	-3.456%	46	2,003	-95.766%
2025-05-01	73.0000	75.0400	73.0000	74.3700	-3.353%	12	2,003	-95.912%
2025-04-30	76.5800	77.0000	76.5800	76.9500	+3.818%	58	2,004	-96.049%
2025-04-29	75.0500	75.0500	74.1000	74.1200	-3.865%	455	2,025	-95.899%
2025-04-28	72.6000	77.1000	72.6000	77.1000	+3.462%	6	1,701	-96.057%
2025-04-25	79.2500	79.2500	74.5200	74.5200	-10.217%	36	1,698	-95.921%
2025-04-24	83.0000	83.0000	83.0000	83.0000	-0.456%	5	1,700	-96.337%
2025-04-23	87.1500	87.1500	83.3800	83.3800	-10.728%	7	1,695	-96.354%
2025-04-22	95.3800	95.3800	90.7300	93.4000	-5.139%	30	1,689	-96.745%
2025-04-21	98.4600	98.4600	98.4600	98.4600	+3.642%	1	1,706	-96.912%
2025-04-16	93.2200	95.0000	93.2200	95.0000	+9.649%	10	1,705	-96.800%
2025-04-15	86.7800	87.2700	86.6400	86.6400	-5.052%	4	1,707	-96.491%
2025-04-14	91.3800	91.3800	91.2500	91.2500	+1.592%	11	1,707	-96.668%
2025-04-11	89.8200	89.8200	89.8200	89.8200	+0.212%	2	1,716	-96.615%
2025-04-10	89.6300	89.6300	89.6300	89.6300	+6.664%	2	1,716	-96.608%
2025-04-09	104.3100	104.3100	84.0300	84.0300	-8.822%	7	1,716	-96.382%
2025-04-08	92.9800	92.9800	92.1600	92.1600	-8.490%	4	1,717	-96.701%
2025-04-07	106.6700	108.8600	94.1400	100.7100	+3.441%	72	1,721	-96.981%
2025-04-04	94.5400	97.3600	94.1000	97.3600	+14.380%	34	1,691	-96.878%
2025-04-03	83.5900	85.1200	83.5900	85.1200	+7.815%	2	1,684	-96.429%
2025-04-02	89.4500	89.4500	78.9500	78.9500	-6.634%	7	1,685	-96.149%
2025-04-01	85.9500	85.9500	82.1600	84.5600	-7.077%	11	1,690	-96.405%
2025-03-31	94.2200	94.2200	91.0000	91.0000	+5.728%	3	1,688	-96.659%
2025-03-28	83.5100	86.0700	83.5100	86.0700	+7.119%	110	1,690	-96.468%
2025-03-27	77.3700	81.3100	77.3700	80.3500	-1.917%	12	1,693	-96.217%
2025-03-26	80.1500	82.9500	79.8500	81.9200	+4.623%	18	1,687	-96.289%
2025-03-25	79.7300	80.4000	78.3000	78.3000	-2.125%	66	1,685	-96.117%
2025-03-24	82.9500	82.9500	79.9000	80.0000	-13.691%	26	1,630	-96.200%
2025-03-21	92.6900	92.6900	92.6900	92.6900	-3.398%	2	1,624	-96.720%
2025-03-19	95.9500	96.0500	95.9000	95.9500	+4.124%	48	1,625	-96.832%
2025-03-17	92.8400	92.8400	92.1500	92.1500	+1.778%	2	1,601	-96.701%
2025-03-14	90.5400	90.5400	90.5400	90.5400	-5.579%	6	1,601	-96.642%
2025-03-13	95.8900	95.8900	95.8900	95.8900	+4.855%	1	1,600	-96.830%
2025-03-12	91.3000	91.4500	91.3000	91.4500	-10.841%	4	1,600	-96.676%
2025-03-11	100.0000	102.7000	100.0000	102.5700	-0.707%	33	1,599	-97.036%