Dark

TSLA20261218P290
TSLA Dec 18 2026 290.00 Put (TSLA261218P00290000)
option OPRA

EOD

Jul 31, 2026

23.80-1.449%(-0.35)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	22.9100	25.7700	22.7800	23.8000	-1.449%	141	7,613	0.000%
2026-07-30	27.4300	27.4300	24.1500	24.1500	-17.379%	153	7,615	-1.449%
2026-07-29	26.3200	29.2300	26.3200	29.2300	+13.515%	104	7,613	-18.577%
2026-07-28	26.2500	27.6500	25.7500	25.7500	+1.859%	120	7,622	-7.573%
2026-07-27	24.9400	26.5500	23.7500	25.2800	-2.016%	46	7,669	-5.854%
2026-07-24	22.0000	26.8000	21.7100	25.8000	+21.127%	1,197	7,678	-7.752%
2026-07-23	16.6000	23.2400	16.5000	21.3000	+98.140%	832	6,915	+11.737%
2026-07-22	10.1700	10.7500	9.9500	10.7500	+2.186%	78	6,623	+121.395%
2026-07-21	10.0700	10.5200	10.0700	10.5200	-6.489%	23	6,667	+126.236%
2026-07-20	11.1000	11.6000	11.0200	11.2500	+5.140%	109	6,666	+111.556%
2026-07-17	10.7000	11.0800	10.5700	10.7000	+10.881%	61	6,641	+122.430%
2026-07-16	9.9500	10.5000	9.6000	9.6500	+2.878%	41	6,590	+146.632%
2026-07-15	9.4000	9.4000	9.3800	9.3800	+0.644%	2	6,614	+153.731%
2026-07-14	9.3200	9.3200	9.2300	9.3200	-9.073%	4	6,614	+155.365%
2026-07-13	10.0500	10.2500	9.5800	10.2500	+18.497%	12	6,613	+132.195%
2026-07-10	8.7000	8.7000	8.4000	8.6500	-4.945%	7	6,612	+175.145%
2026-07-09	9.9000	9.9000	9.1000	9.1000	-12.500%	13	6,613	+161.538%
2026-07-08	10.2500	10.6000	10.1500	10.4000	+10.638%	32	6,622	+128.846%
2026-07-07	8.7000	9.4000	8.7000	9.4000	+11.905%	27	6,620	+153.191%
2026-07-06	10.2500	10.3000	8.3500	8.4000	-24.256%	30	6,607	+183.333%
2026-07-02	8.5500	11.4000	8.5500	11.0900	+42.179%	51	6,582	+114.608%
2026-07-01	7.5500	7.8000	7.5500	7.8000	-7.143%	24	6,582	+205.128%
2026-06-30	8.9000	8.9500	8.4000	8.4000	-9.677%	10	6,566	+183.333%
2026-06-29	11.2000	11.2300	9.3000	9.3000	-23.770%	35	6,567	+155.914%
2026-06-26	12.2500	12.2500	11.5000	12.2000	-6.154%	21	6,570	+95.082%
2026-06-25	13.2800	13.4000	13.0000	13.0000	-3.704%	6	6,577	+83.077%
2026-06-24	12.8000	14.0500	12.2500	13.5000	+5.058%	63	6,578	+76.296%
2026-06-23	11.7000	13.1000	11.7000	12.8500	+29.536%	196	6,580	+85.214%
2026-06-22	10.3000	10.3000	9.4500	9.9200	-5.072%	45	6,497	+139.919%
2026-06-18	12.6300	13.0000	10.4500	10.4500	-11.441%	15	6,480	+127.751%
2026-06-17	10.7900	11.8300	10.7000	11.8000	+12.381%	22	6,480	+101.695%
2026-06-16	10.8500	10.8500	10.5000	10.5000	-5.235%	9	6,480	+126.667%
2026-06-15	11.5800	11.5800	11.0000	11.0800	-15.613%	21	6,473	+114.801%
2026-06-12	14.2000	14.8000	13.1300	13.1300	-10.680%	14	6,473	+81.264%
2026-06-11	15.4500	15.6500	14.7000	14.7000	-10.366%	15	6,473	+61.905%
2026-06-10	15.4400	16.6500	15.4400	16.4000	+16.312%	41	6,466	+45.122%
2026-06-09	13.2500	16.3500	13.2500	14.1000	+15.574%	740	6,455	+68.794%
2026-06-08	13.2000	13.2000	12.1700	12.2000	-19.737%	48	5,937	+95.082%
2026-06-05	11.6500	15.2000	11.6500	15.2000	+40.741%	893	5,942	+56.579%
2026-06-04	10.5900	10.8500	10.5900	10.8000	+0.935%	17	5,264	+120.370%
2026-06-03	10.8000	10.8000	10.2000	10.7000	-0.926%	20	5,264	+122.430%
2026-06-02	10.8000	10.8000	10.8000	10.8000	-3.571%	39	5,268	+120.370%
2026-06-01	10.4200	11.2000	10.4200	11.2000	+14.402%	59	5,268	+112.500%
2026-05-29	9.9000	9.9000	9.7000	9.7900	-0.609%	31	5,271	+143.105%
2026-05-28	10.2000	10.2000	9.8000	9.8500	-4.369%	43	5,271	+141.624%
2026-05-27	10.2800	10.5600	10.1600	10.3000	-3.738%	1,114	5,278	+131.068%
2026-05-26	10.7000	10.7000	10.7000	10.7000	-5.477%	20	5,851	+122.430%
2026-05-22	11.3000	11.3200	10.8500	11.3200	-2.999%	12	5,871	+110.247%
2026-05-21	12.0400	12.0400	11.6700	11.6700	-4.735%	2	5,869	+103.942%
2026-05-20	12.7000	13.1500	12.2500	12.2500	-9.926%	262	5,869	+94.286%
2026-05-19	13.5000	14.3400	13.5000	13.6000	+5.426%	7	5,835	+75.000%
2026-05-18	11.9700	13.3500	11.8000	12.9000	+14.769%	5,165	5,835	+84.496%
2026-05-15	11.4500	11.4700	11.2400	11.2400	+6.540%	44	5,835	+111.744%
2026-05-14	11.0200	11.0500	10.5000	10.5500	-3.653%	16	6,209	+125.592%
2026-05-13	11.5500	11.5500	10.8000	10.9500	-8.215%	5	6,215	+117.352%
2026-05-12	11.2700	12.5500	11.2000	11.9300	+11.391%	64	6,215	+99.497%
2026-05-11	11.7500	11.7500	10.7000	10.7100	-8.383%	39	6,215	+122.222%
2026-05-08	11.9000	11.9000	11.0000	11.6900	-5.344%	54	6,240	+103.593%
2026-05-07	12.2000	12.5500	12.1000	12.3500	-6.439%	25	6,247	+92.713%
2026-05-06	14.1600	14.1600	13.2000	13.2000	-8.966%	21	6,245	+80.303%
2026-05-05	13.9000	14.6500	13.9000	14.5000	-1.361%	44	6,253	+64.138%
2026-05-04	14.5000	15.3000	14.5000	14.7000	+3.158%	15	6,274	+61.905%
2026-05-01	14.7500	14.7500	14.2500	14.2500	-6.984%	26	6,306	+67.018%
2026-04-30	16.8500	16.8500	15.3200	15.3200	-10.409%	11	6,306	+55.352%
2026-04-29	17.1500	17.1500	17.1000	17.1000	+3.074%	2	6,309	+39.181%
2026-04-28	16.7500	17.5500	16.5900	16.5900	-0.540%	19	6,310	+43.460%
2026-04-27	18.5500	19.0500	16.6800	16.6800	-3.023%	9	6,312	+42.686%
2026-04-24	18.0000	18.0000	17.2000	17.2000	-3.371%	24	6,314	+38.372%
2026-04-23	17.2700	18.9000	16.8000	17.8000	+8.537%	96	6,308	+33.708%
2026-04-22	16.1500	16.4000	16.0000	16.4000	-3.529%	9	6,248	+45.122%
2026-04-21	16.7100	17.0000	16.7100	17.0000	+2.410%	2	6,244	+40.000%
2026-04-20	15.0000	16.6000	15.0000	16.6000	+6.752%	15	6,242	+43.373%
2026-04-17	16.5000	16.5000	15.0000	15.5500	-11.143%	45	6,244	+53.055%
2026-04-16	17.3000	18.3000	17.3000	17.5000	+2.519%	10	6,270	+36.000%
2026-04-15	20.8000	20.8000	17.0700	17.0700	-17.735%	1,097	6,274	+39.426%
2026-04-14	21.9000	22.0500	20.4700	20.7500	-11.514%	134	5,352	+14.699%
2026-04-13	24.0000	24.0000	23.1500	23.4500	-6.200%	28	5,287	+1.493%
2026-04-10	25.1000	26.0000	25.0000	25.0000	-5.015%	28	5,303	-4.800%
2026-04-09	28.2700	28.2700	26.1500	26.3200	-5.358%	18	5,298	-9.574%
2026-04-08	23.6600	27.8100	23.6600	27.8100	-5.118%	915	5,296	-14.419%
2026-04-07	27.7200	30.0000	27.7200	29.3100	+8.075%	25	4,803	-18.799%
2026-04-06	24.2600	27.7500	24.2600	27.1200	+7.194%	8	4,798	-12.242%
2026-04-02	25.7500	25.7500	25.3000	25.3000	+24.020%	13	4,791	-5.929%
2026-04-01	21.4200	21.4500	20.4000	20.4000	-8.149%	7	4,791	+16.667%
2026-03-31	24.0000	24.4000	22.1300	22.2100	-18.942%	9	4,792	+7.159%
2026-03-30	24.9000	27.4000	24.9000	27.4000	+6.284%	11	4,793	-13.139%
2026-03-27	25.0000	26.3500	24.8000	25.7800	+9.702%	32	4,795	-7.680%
2026-03-26	21.5500	23.5000	21.5500	23.5000	+14.133%	43	4,791	+1.277%
2026-03-25	19.0500	20.5900	19.0500	20.5900	-1.952%	129	4,776	+15.590%
2026-03-24	20.6100	21.0500	20.3000	21.0000	-0.803%	16	4,783	+13.333%
2026-03-23	21.9000	21.9000	20.4000	21.1700	-13.060%	63	5,781	+12.423%
2026-03-20	22.4000	24.3500	21.6800	24.3500	+16.955%	24	5,775	-2.259%
2026-03-19	21.5000	21.8500	20.4000	20.8200	+9.291%	1,076	4,762	+14.313%
2026-03-17	19.6000	19.6000	18.8500	19.0500	-1.804%	144	4,858	+24.934%
2026-03-16	19.8800	19.8800	19.4000	19.4000	-9.557%	2	4,868	+22.680%
2026-03-13	20.7000	21.4500	20.7000	21.4500	+1.418%	3	4,868	+10.956%
2026-03-12	19.0500	21.1500	19.0500	21.1500	+14.946%	4	4,865	+12.530%
2026-03-11	18.7000	18.7000	18.4000	18.4000	-6.122%	2	4,866	+29.348%
2026-03-10	19.4000	19.9100	19.4000	19.6000	-18.197%	3	4,867	+21.429%
2026-03-09	23.0000	24.1200	23.0000	23.9600	+16.311%	6	4,868	-0.668%
2026-03-06	21.6000	21.6000	20.6000	20.6000	+9.574%	2	4,867	+15.534%
2026-03-04	18.8000	18.8000	18.6000	18.8000	-10.689%	5	4,867	+26.596%
2026-03-03	22.1500	23.6000	21.0000	21.0500	+0.718%	62	4,871	+13.064%
2026-03-02	20.9000	20.9000	20.9000	20.9000	+4.500%	8	4,889	+13.876%
2026-02-27	20.0000	20.0000	20.0000	20.0000	+3.093%	3	4,885	+19.000%
2026-02-26	19.4500	20.1500	19.3500	19.4000	+4.865%	8	4,883	+22.680%
2026-02-25	19.0000	19.0000	18.3500	18.5000	-3.394%	6	4,882	+28.649%
2026-02-24	20.4500	20.4500	19.1500	19.1500	-10.430%	5	4,882	+24.282%
2026-02-23	20.0000	21.4000	20.0000	21.3800	+10.377%	6	4,883	+11.319%
2026-02-20	19.6800	20.0000	19.1000	19.3700	-3.871%	8	4,878	+22.870%
2026-02-18	19.7000	20.1500	19.7000	20.1500	-6.279%	2	4,877	+18.114%
2026-02-17	22.4600	22.5500	20.9900	21.5000	+3.365%	6	4,876	+10.698%
2026-02-12	17.9000	20.8300	17.9000	20.8000	+12.432%	27	4,874	+14.423%
2026-02-11	18.8000	19.2000	18.5000	18.5000	-2.632%	34	4,867	+28.649%
2026-02-10	19.1500	19.1600	18.8000	19.0000	-2.062%	17	4,845	+25.263%
2026-02-09	19.9500	19.9500	19.1900	19.4000	-5.825%	6	4,842	+22.680%
2026-02-06	22.0000	22.0000	20.6000	20.6000	-16.124%	4,033	4,842	+15.534%
2026-02-05	24.1200	25.7000	23.5000	24.5600	+5.408%	70	1,521	-3.094%
2026-02-04	19.8500	23.3000	19.8500	23.3000	+14.496%	5	1,524	+2.146%
2026-02-03	19.7200	20.7700	19.7200	20.3500	+4.305%	9	1,525	+16.953%
2026-02-02	20.1500	20.6700	19.5100	19.5100	+1.456%	5	1,525	+21.989%
2026-01-30	19.5000	19.5000	19.2300	19.2300	-3.706%	6	1,524	+23.765%
2026-01-29	19.6000	21.2000	19.6000	19.9700	+6.791%	13	1,530	+19.179%
2026-01-28	18.7000	18.9000	18.5700	18.7000	-1.786%	45	1,529	+27.273%
2026-01-27	19.1500	19.2000	19.0400	19.0400	-1.449%	8	1,572	+25.000%
2026-01-26	19.2000	19.4000	18.9700	19.3200	+5.286%	4	1,573	+23.188%
2026-01-23	17.8000	18.3500	17.8000	18.3500	+1.381%	6	1,574	+29.700%
2026-01-22	18.5400	18.5500	18.0200	18.1000	-3.826%	7	1,574	+31.492%
2026-01-21	19.3000	20.6800	18.8200	18.8200	-12.261%	41	1,574	+26.461%
2026-01-20	19.9500	21.7100	19.9500	21.4500	+16.134%	15	1,597	+10.956%
2026-01-16	19.0000	19.2500	18.4700	18.4700	-7.186%	9	1,593	+28.858%
2026-01-15	19.8000	19.9000	19.8000	19.9000	-3.679%	3	1,593	+19.598%
2026-01-14	20.7000	20.7000	20.6600	20.6600	+5.408%	21	1,591	+15.198%
2026-01-13	19.3000	19.6000	19.3000	19.6000	+1.502%	3	1,611	+21.429%
2026-01-12	19.7500	20.0000	19.3100	19.3100	-4.642%	4	1,610	+23.252%
2026-01-09	21.0000	21.0000	20.2500	20.2500	-8.578%	4	1,612	+17.531%
2026-01-08	22.1800	22.1800	21.8100	22.1500	-0.225%	9	1,612	+7.449%
2026-01-07	22.5000	22.5000	22.0000	22.2000	-4.721%	9	1,615	+7.207%
2026-01-06	22.4000	23.3800	22.4000	23.3000	+10.427%	9	1,613	+2.146%
2026-01-05	21.2500	21.2500	21.1000	21.1000	-6.513%	3	1,613	+12.796%
2026-01-02	21.7200	22.5700	21.7200	22.5700	+3.201%	6	1,613	+5.450%
2025-12-31	21.8700	21.8700	21.8700	21.8700	+2.196%	1	1,609	+8.825%
2025-12-30	21.8000	21.8000	21.4000	21.4000	+0.943%	2	1,609	+11.215%
2025-12-29	20.6500	21.2000	20.5000	21.2000	+7.888%	8	1,610	+12.264%
2025-12-26	19.0100	19.7500	19.0100	19.6500	+0.873%	29	1,608	+21.120%
2025-12-24	19.3000	19.6500	19.3000	19.4800	+2.526%	4	1,596	+22.177%
2025-12-23	19.8500	19.8500	19.0000	19.0000	-2.614%	6	1,596	+25.263%
2025-12-22	19.8100	20.1000	19.3500	19.5100	-8.404%	16	1,593	+21.989%
2025-12-19	21.1000	21.3000	21.1000	21.3000	+3.198%	2	1,597	+11.737%
2025-12-18	21.7500	21.7500	20.5000	20.6400	-7.027%	16	1,598	+15.310%
2025-12-17	20.7500	22.2000	20.7500	22.2000	+1.509%	3	1,599	+7.207%
2025-12-16	21.8700	21.8700	21.8700	21.8700	+0.092%	1	1,599	+8.825%
2025-12-15	21.8000	22.0500	21.7000	21.8500	-7.021%	34	1,599	+8.924%
2025-12-12	22.9500	23.5000	22.9500	23.5000	-1.879%	5	1,566	+1.277%
2025-12-11	23.9500	23.9500	23.9500	23.9500	-0.333%	1	1,566	-0.626%
2025-12-10	24.1500	24.2000	24.0000	24.0300	-5.394%	11	1,565	-0.957%
2025-12-08	24.8000	25.4000	24.8000	25.4000	+5.220%	7	1,557	-6.299%
2025-12-05	24.1200	24.2000	24.1000	24.1400	-2.069%	5	1,555	-1.408%
2025-12-04	24.5500	25.0000	24.5500	24.6500	-0.404%	6	1,556	-3.448%
2025-12-03	25.7500	25.7500	24.7500	24.7500	-6.604%	37	1,556	-3.838%
2025-12-02	26.5000	27.6500	26.0500	26.5000	-2.033%	34	1,530	-10.189%
2025-12-01	27.3500	27.5000	26.9500	27.0500	-3.185%	8	1,531	-12.015%
2025-11-28	27.8000	27.9400	27.8000	27.9400	-1.585%	4	1,533	-14.817%
2025-11-26	28.5500	28.5500	28.3900	28.3900	-6.149%	23	1,533	-16.168%
2025-11-25	30.7000	30.7000	30.2500	30.2500	-4.272%	2	1,533	-21.322%
2025-11-24	32.8500	32.8500	31.6000	31.6000	-10.125%	4	1,532	-24.684%
2025-11-21	34.3300	37.1800	34.3300	35.1600	+2.448%	185	1,529	-32.309%
2025-11-20	30.1000	34.3200	29.2500	34.3200	+6.090%	152	1,651	-30.653%
2025-11-19	32.3500	32.3500	32.3500	32.3500	-3.173%	2	1,519	-26.430%
2025-11-18	35.2900	35.3000	33.3300	33.4100	+1.984%	6	1,521	-28.764%
2025-11-17	32.2900	32.7600	32.2900	32.7600	-0.877%	2	1,523	-27.350%
2025-11-14	33.9500	33.9500	32.7800	33.0500	-2.651%	8	1,522	-27.988%
2025-11-13	30.5500	33.9500	30.5500	33.9500	+16.068%	10	1,520	-29.897%
2025-11-12	28.3900	29.5500	28.3900	29.2500	+0.862%	14	1,518	-18.632%
2025-11-11	29.6500	29.9000	29.0000	29.0000	-0.344%	20	1,510	-17.931%
2025-11-10	29.8400	30.3500	28.7400	29.1000	-7.413%	22	1,514	-18.213%
2025-11-07	33.1500	33.1500	31.2800	31.4300	-4.177%	6	1,505	-24.276%
2025-11-06	30.7900	32.8000	30.7900	32.8000	+8.970%	22	1,505	-27.439%
2025-11-04	28.7500	30.1000	28.7500	30.1000	+8.664%	4	1,483	-20.930%
2025-11-03	27.0500	28.0000	27.0500	27.7000	-3.518%	11	1,481	-14.079%
2025-10-31	28.8500	28.8500	28.7000	28.7100	-1.170%	12	1,481	-17.102%
2025-10-30	29.0500	29.0500	29.0500	29.0500	+7.993%	1	1,480	-18.072%
2025-10-29	26.9500	26.9500	26.8900	26.9000	-1.103%	7	1,479	-11.524%
2025-10-28	27.0000	27.3000	26.6000	27.2000	+1.606%	29	1,483	-12.500%
2025-10-27	27.1000	27.1000	26.6900	26.7700	-9.561%	107	1,477	-11.095%
2025-10-24	28.4200	29.8600	28.4200	29.6000	+5.714%	16	1,477	-19.595%
2025-10-23	31.2500	31.2500	28.0000	28.0000	-7.986%	9	1,471	-15.000%
2025-10-22	29.7500	30.4300	29.7500	30.4300	+5.003%	3	1,473	-21.788%
2025-10-21	29.6000	29.6000	28.8200	28.9800	-7.707%	4	1,472	-17.874%
2025-10-17	31.5000	31.5000	31.4000	31.4000	+2.749%	4	1,472	-24.204%
2025-10-15	30.5600	30.5600	30.5600	30.5600	-2.364%	1	1,476	-22.120%
2025-10-14	31.3000	31.3000	31.3000	31.3000	+0.675%	1	1,477	-23.962%
2025-10-13	31.5500	31.9000	31.0900	31.0900	-9.226%	3	1,476	-23.448%
2025-10-10	33.0500	34.2500	33.0500	34.2500	+8.386%	13	1,474	-30.511%
2025-10-09	31.6000	31.6000	31.6000	31.6000	+3.947%	1	1,469	-24.684%
2025-10-08	31.9000	31.9000	30.4000	30.4000	+2.013%	3	1,469	-21.711%
2025-10-07	29.8000	29.8000	29.8000	29.8000	+1.292%	1	1,470	-20.134%
2025-10-06	30.3000	30.3000	29.4200	29.4200	-10.983%	5	1,470	-19.103%
2025-10-03	30.1100	33.4900	30.1100	33.0500	+8.325%	8	1,470	-27.988%
2025-10-02	28.1500	30.5100	28.1500	30.5100	+5.754%	18	1,469	-21.993%
2025-10-01	29.6500	29.6500	28.8500	28.8500	-3.833%	7	1,481	-17.504%
2025-09-30	30.0000	30.0000	30.0000	30.0000	-0.398%	6	1,482	-20.667%
2025-09-29	29.8500	30.2000	29.8500	30.1200	-4.984%	24	1,483	-20.983%
2025-09-26	31.7000	31.7000	31.7000	31.7000	-1.061%	1	1,484	-24.921%
2025-09-25	32.0400	32.0400	32.0400	32.0400	+7.265%	2	1,484	-25.718%
2025-09-24	30.6000	30.6000	29.8700	29.8700	-7.092%	151	1,486	-20.321%
2025-09-23	30.9000	32.2000	30.9000	32.1500	+2.913%	46	1,422	-25.972%
2025-09-22	30.4200	31.2400	30.4200	31.2400	-3.252%	11	1,432	-23.816%
2025-09-19	32.9200	33.0000	32.2900	32.2900	-1.705%	6	1,422	-26.293%
2025-09-18	32.0700	32.8500	32.0700	32.8500	-0.905%	3	1,420	-27.549%
2025-09-17	33.6000	33.6000	33.1500	33.1500	+0.424%	3	1,419	-28.205%
2025-09-16	33.9000	33.9000	32.9200	33.0100	-4.513%	255	1,421	-27.901%
2025-09-15	33.0500	34.5700	33.0500	34.5700	-6.694%	13	1,587	-31.154%
2025-09-12	38.8500	38.8500	36.8000	37.0500	-9.080%	13	1,590	-35.762%
2025-09-11	42.1500	42.1500	40.6700	40.7500	-6.580%	14	1,591	-41.595%
2025-09-10	43.1500	43.6200	42.8500	43.6200	-2.394%	5	1,590	-45.438%
2025-09-09	45.4000	45.4000	44.6900	44.6900	+0.202%	3	1,589	-46.744%
2025-09-05	43.7000	45.2500	43.7000	44.6000	-5.106%	22	1,588	-46.637%
2025-09-04	47.6500	47.7500	46.9500	47.0000	-0.886%	79	1,599	-49.362%
2025-09-03	46.9000	47.4200	46.0500	47.4200	-3.224%	23	1,655	-49.810%
2025-09-02	49.3500	50.1500	49.0000	49.0000	+0.906%	17	1,651	-51.429%
2025-08-29	47.4000	48.5600	47.4000	48.5600	+5.680%	10	1,651	-50.988%
2025-08-28	45.3000	46.3000	45.3000	45.9500	+1.211%	13	1,651	-48.205%
2025-08-27	45.2500	46.1100	45.2500	45.4000	-1.518%	25	1,649	-47.577%
2025-08-26	46.5500	46.8000	46.1000	46.1000	-0.818%	5	1,653	-48.373%
2025-08-25	46.7200	46.7200	46.4800	46.4800	-6.385%	6	1,653	-48.795%
2025-08-22	49.6500	49.6500	49.6500	49.6500	-4.427%	1	1,652	-52.064%
2025-08-21	51.9500	51.9500	51.9500	51.9500	-3.796%	3	1,652	-54.187%
2025-08-20	51.2300	54.0000	51.2300	54.0000	+6.509%	2	1,649	-55.926%
2025-08-19	48.0600	50.7000	47.5600	50.7000	+4.214%	56	1,650	-53.057%
2025-08-18	49.9500	49.9500	48.6500	48.6500	-3.759%	5	1,650	-51.079%
2025-08-15	49.6400	50.8200	49.4700	50.5500	-0.119%	23	1,650	-52.918%
2025-08-14	50.6400	50.6400	50.6100	50.6100	+3.986%	2	1,651	-52.974%
2025-08-13	47.7000	48.6700	47.7000	48.6700	-1.577%	13	1,652	-51.099%
2025-08-12	50.2500	50.2500	49.4500	49.4500	+1.394%	13	1,640	-51.871%
2025-08-11	49.4300	49.6000	48.0000	48.7700	-5.448%	44	1,629	-51.200%
2025-08-08	50.7500	51.7300	50.7000	51.5800	-2.532%	39	1,634	-53.858%
2025-08-07	52.9200	52.9200	52.9200	52.9200	-0.339%	10	1,634	-55.026%
2025-08-06	53.7000	53.8500	53.1000	53.1000	-5.566%	8	1,634	-55.179%
2025-08-05	55.9700	56.9000	55.9700	56.2300	+0.952%	31	1,639	-57.674%
2025-08-04	55.7000	55.7000	55.7000	55.7000	-4.230%	1	1,625	-57.271%
2025-08-01	58.2300	60.8000	58.1600	58.1600	+4.323%	18	1,626	-59.078%
2025-07-31	55.2000	56.2500	55.2000	55.7500	+2.670%	5	1,626	-57.309%
2025-07-30	52.8100	55.7300	52.8100	54.3000	+2.860%	12	1,627	-56.169%
2025-07-29	53.8000	53.8000	52.7900	52.7900	+1.813%	4	1,628	-54.916%
2025-07-28	52.6300	52.6300	51.5500	51.8500	-3.084%	28	1,627	-54.098%
2025-07-25	55.9400	55.9400	53.5000	53.5000	-6.550%	5	1,619	-55.514%
2025-07-24	58.9400	58.9400	56.8500	57.2500	+6.969%	72	1,620	-58.428%
2025-07-23	52.2500	53.5200	52.2500	53.5200	+1.421%	2	1,596	-55.531%
2025-07-22	54.4000	54.4000	52.7500	52.7700	-2.907%	14	1,596	-54.899%
2025-07-21	54.3500	54.3500	54.3500	54.3500	-0.037%	20	1,590	-56.210%
2025-07-18	54.8000	54.8000	54.2700	54.3700	-3.685%	21	1,590	-56.226%
2025-07-17	56.1300	57.1500	56.1300	56.4500	-0.669%	3	1,587	-57.839%
2025-07-16	56.6400	57.1500	56.6400	56.8300	-0.734%	47	1,588	-58.121%
2025-07-15	57.2700	57.2700	57.2500	57.2500	-1.717%	3	1,569	-58.428%
2025-07-14	57.8500	58.6000	57.8500	58.2500	-0.784%	32	1,572	-59.142%
2025-07-11	59.5000	59.5000	58.7100	58.7100	-0.660%	49	1,571	-59.462%
2025-07-10	59.9000	60.1400	59.1000	59.1000	-6.709%	57	1,573	-59.729%
2025-07-09	63.3600	63.3600	63.3500	63.3500	-1.569%	7	1,605	-62.431%
2025-07-08	64.8300	64.8300	64.3600	64.3600	-4.624%	2	1,598	-63.021%
2025-07-07	68.3400	68.8600	67.0500	67.4800	+11.889%	40	1,598	-64.730%
2025-07-03	60.6500	60.6500	60.1500	60.3100	-1.935%	13	1,559	-60.537%
2025-07-02	63.4000	63.4000	61.5000	61.5000	-5.385%	4	1,559	-61.301%
2025-07-01	69.3700	69.3700	65.0000	65.0000	+5.984%	51	1,561	-63.385%
2025-06-30	60.3400	61.3300	60.3400	61.3300	+1.540%	6	1,551	-61.194%
2025-06-26	60.7000	60.7000	60.4000	60.4000	-3.003%	64	1,548	-60.596%
2025-06-25	63.0300	63.0300	62.2700	62.2700	+6.082%	3	1,526	-61.779%
2025-06-24	58.3800	58.7000	58.0500	58.7000	+1.085%	7	1,525	-59.455%
2025-06-23	57.5000	59.0900	57.5000	58.0700	-10.730%	78	1,531	-59.015%
2025-06-20	63.0000	65.0500	63.0000	65.0500	-3.772%	6	1,600	-63.413%
2025-06-17	65.1000	67.6500	65.1000	67.6000	+5.510%	7	1,603	-64.793%
2025-06-16	64.2800	64.2800	64.0700	64.0700	-1.355%	5	1,605	-62.853%
2025-06-13	66.7300	66.7300	64.7700	64.9500	-2.828%	16	1,606	-63.356%
2025-06-12	65.3500	66.8400	65.3500	66.8400	+1.890%	6	1,607	-64.393%
2025-06-11	64.3400	65.8000	64.3400	65.6000	-2.206%	60	1,611	-63.720%
2025-06-10	67.9700	68.9000	66.9500	67.0800	-3.690%	12	1,617	-64.520%
2025-06-09	77.1500	78.2200	69.6500	69.6500	-6.132%	46	1,621	-65.829%
2025-06-06	73.1800	74.2000	72.4000	74.2000	-6.549%	28	1,630	-67.925%
2025-06-05	64.8500	83.3300	64.8500	79.4000	+35.750%	212	1,627	-70.025%
2025-06-03	59.2900	59.2900	58.4900	58.4900	-2.760%	3	1,540	-59.309%
2025-06-02	62.0000	62.5500	60.1500	60.1500	+0.417%	146	1,540	-60.432%
2025-05-30	58.1500	60.6200	57.0500	59.9000	+3.098%	94	1,538	-60.267%
2025-05-29	56.8200	58.7300	56.8000	58.1000	-1.190%	100	1,542	-59.036%
2025-05-28	57.7700	58.9000	57.5500	58.8000	+1.519%	99	1,546	-59.524%
2025-05-27	58.8200	58.8200	57.9200	57.9200	-8.916%	4	1,539	-58.909%
2025-05-23	63.5900	63.5900	63.5900	63.5900	+2.780%	4	1,536	-62.573%
2025-05-22	61.8700	61.8700	61.8700	61.8700	+1.760%	1	1,536	-61.532%
2025-05-21	61.3500	61.3500	60.8000	60.8000	-1.122%	4	1,536	-60.855%
2025-05-20	60.3700	61.4900	60.3500	61.4900	-1.379%	95	1,537	-61.295%
2025-05-19	62.3500	62.3500	62.3500	62.3500	+2.888%	17	1,534	-61.828%
2025-05-16	60.6000	60.6000	60.6000	60.6000	-4.311%	2	1,534	-60.726%
2025-05-15	63.4000	63.5800	63.3300	63.3300	+2.376%	17	1,534	-62.419%
2025-05-14	63.3000	63.3000	61.8600	61.8600	-4.019%	7	1,519	-61.526%
2025-05-13	66.0800	66.4800	63.4000	64.4500	-5.734%	1,025	1,519	-63.072%
2025-05-12	69.3000	70.1000	68.3700	68.3700	-9.203%	9	737	-65.189%
2025-05-09	73.8500	75.6900	73.8500	75.3000	-3.338%	244	739	-68.393%
2025-05-08	78.8200	78.8200	77.1000	77.9000	-5.622%	10	769	-69.448%
2025-05-07	82.5400	82.5400	82.5400	82.5400	+0.536%	3	767	-71.165%
2025-05-06	82.2000	82.2000	82.1000	82.1000	-0.182%	2	770	-71.011%
2025-05-05	82.5500	82.5500	82.2500	82.2500	+5.856%	2	771	-71.064%
2025-05-02	79.2600	79.2600	77.3500	77.7000	-4.062%	68	772	-69.369%
2025-05-01	80.9900	80.9900	80.9900	80.9900	-2.422%	1	739	-70.614%
2025-04-30	83.0000	83.0500	83.0000	83.0000	+3.427%	8	739	-71.325%
2025-04-29	79.8300	80.2500	79.8300	80.2500	+0.062%	7	738	-70.343%
2025-04-28	77.7100	81.6400	77.7100	80.2000	-0.484%	3	732	-70.324%
2025-04-25	84.9200	84.9200	79.9900	80.5900	-10.056%	32	732	-70.468%
2025-04-24	89.6000	89.6000	89.6000	89.6000	-4.681%	3	723	-73.438%
2025-04-23	93.7400	94.0000	93.7400	94.0000	-3.639%	2	726	-74.681%
2025-04-22	97.5500	97.5500	97.5500	97.5500	-8.058%	30	726	-75.602%
2025-04-21	102.9500	106.1500	102.9500	106.1000	+4.429%	6	756	-77.568%
2025-04-16	101.6000	101.6000	101.6000	101.6000	+8.466%	40	759	-76.575%
2025-04-15	93.9000	93.9000	93.6700	93.6700	-0.351%	2	799	-74.592%
2025-04-14	95.8500	95.8500	94.0000	94.0000	-2.083%	7	799	-74.681%
2025-04-11	96.0000	96.0000	96.0000	96.0000	-4.000%	2	802	-75.208%
2025-04-10	97.3000	102.0000	97.3000	100.0000	+9.963%	3	803	-76.200%
2025-04-09	107.6700	107.6700	90.9400	90.9400	-14.610%	6	803	-73.829%
2025-04-08	98.5000	106.5000	98.5000	106.5000	+1.063%	3	806	-77.653%
2025-04-07	117.7700	117.7700	105.3800	105.3800	+1.757%	13	807	-77.415%
2025-04-04	98.5000	105.6600	98.5000	103.5600	+13.453%	18	807	-77.018%
2025-04-03	89.8300	91.5500	89.8300	91.2800	+5.955%	12	809	-73.926%
2025-04-02	97.0000	97.0000	86.0000	86.1500	-3.958%	81	810	-72.374%
2025-04-01	92.9000	92.9000	88.6000	89.7000	-7.037%	54	739	-73.467%
2025-03-31	101.0000	101.0000	96.4900	96.4900	+3.641%	4	722	-75.334%
2025-03-28	93.1000	93.1000	93.1000	93.1000	+8.889%	2	720	-74.436%
2025-03-27	85.5000	85.5000	85.5000	85.5000	-4.126%	1	719	-72.164%
2025-03-26	89.1800	89.1800	89.1800	89.1800	+5.227%	1	720	-73.312%
2025-03-25	83.7800	85.9000	83.7800	84.7500	-1.396%	5	720	-71.917%
2025-03-24	88.2000	88.3500	85.9500	85.9500	-11.163%	136	717	-72.309%
2025-03-21	96.4000	96.7500	96.4000	96.7500	-5.035%	4	625	-75.401%
2025-03-20	100.9700	103.1000	100.9700	101.8800	-0.556%	5	625	-76.639%
2025-03-19	102.4500	102.4500	102.4500	102.4500	-0.166%	2	626	-76.769%
2025-03-17	99.2200	102.6200	99.2200	102.6200	-0.850%	3	626	-76.808%
2025-03-13	101.6000	103.5000	101.6000	103.5000	+1.820%	3	627	-77.005%
2025-03-12	97.4000	101.6500	97.4000	101.6500	-6.880%	99	627	-76.586%
2025-03-11	109.7500	109.8500	107.2500	109.1600	-1.204%	33	580	-78.197%
2025-03-10	100.3500	110.9500	99.1300	110.4900	+21.019%	81	559	-78.460%
2025-03-07	88.8600	91.3000	88.8600	91.3000	+4.474%	4	586	-73.932%
2025-03-06	88.2900	88.2900	87.3900	87.3900	+1.146%	3	586	-72.766%
2025-03-04	89.2000	89.2000	86.4000	86.4000	+8.734%	43	585	-72.454%
2025-03-03	75.7500	79.4600	75.7500	79.4600	+2.555%	2	584	-70.048%
2025-02-28	77.5500	77.5500	77.4800	77.4800	+0.402%	14	583	-69.282%
2025-02-27	77.8000	77.8000	77.1700	77.1700	+2.198%	2	576	-69.159%
2025-02-26	69.3000	75.5100	69.3000	75.5100	+5.756%	17	576	-68.481%
2025-02-25	71.5000	72.3500	69.4000	71.4000	+19.318%	55	575	-66.667%
2025-02-24	59.8400	59.8400	59.8400	59.8400	+0.571%	1	542	-60.227%
2025-02-21	57.7000	59.5000	57.7000	59.5000	+6.193%	22	542	-60.000%
2025-02-20	56.0400	56.0400	56.0300	56.0300	+2.657%	10	541	-57.523%
2025-02-19	54.7000	54.7000	54.5800	54.5800	-2.011%	2	541	-56.394%
2025-02-18	55.7000	55.7000	55.7000	55.7000	-3.215%	1	542	-57.271%
2025-02-14	56.7000	57.6000	56.4000	57.5500	-0.861%	96	587	-58.645%
2025-02-13	58.9700	58.9700	57.2300	58.0500	-1.023%	11	588	-59.001%
2025-02-12	62.3600	62.3600	58.6000	58.6500	-7.594%	72	588	-59.420%
2025-02-11	57.9100	63.4700	57.9100	63.4700	+16.566%	17	545	-62.502%
2025-02-10	54.4500	54.4500	54.4500	54.4500	+2.775%	1	534	-56.290%
2025-02-07	51.9500	52.9800	51.9500	52.9800	-1.889%	14	533	-55.077%
2025-02-06	54.3300	54.3300	54.0000	54.0000	+4.732%	11	528	-55.926%
2025-02-05	50.8000	51.6000	50.8000	51.5600	+1.336%	6	517	-53.840%
2025-02-04	50.8800	50.8800	50.8800	50.8800	+6.000%	1	514	-53.223%
2025-01-30	48.1000	48.7100	48.0000	48.0000	-5.138%	3	514	-50.417%
2025-01-29	49.9500	50.6000	49.9500	50.6000	-1.133%	11	514	-52.964%
2025-01-28	51.1800	51.1800	51.1800	51.1800	+3.603%	1	504	-53.497%
2025-01-27	48.2000	49.4000	48.2000	49.4000	+6.122%	2	504	-51.822%
2025-01-17	47.9500	47.9500	46.5000	46.5500	-6.900%	18	504	-48.872%
2025-01-16	50.0000	50.0000	50.0000	50.0000	+1.999%	1	504	-52.400%
2025-01-15	49.6700	49.6700	49.0200	49.0200	-5.184%	2	503	-51.448%
2025-01-14	49.0000	51.7000	49.0000	51.7000	-3.002%	3	503	-53.965%
2025-01-10	54.2000	54.2000	52.7000	53.3000	+0.566%	6	503	-55.347%
2025-01-08	54.0000	54.0000	52.5000	53.0000	-2.663%	32	532	-55.094%
2025-01-07	54.2500	54.4500	54.1000	54.4500	+4.410%	7	532	-56.290%
2025-01-06	50.6000	53.0000	50.6000	52.1500	-3.121%	88	528	-54.362%