Dark

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

EOD

Sep 24, 2026

3.40-10.526%(-0.40)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.7500	3.7500	3.2900	3.4000	-10.526%	35	10,190	0.000%
2026-09-23	3.8500	3.8500	3.4500	3.8000	-2.564%	274	10,205	-10.526%
2026-09-22	4.3500	4.4000	3.8500	3.9000	-12.556%	242	9,977	-12.821%
2026-09-21	4.6000	4.7100	4.2500	4.4600	-20.499%	1,467	9,933	-23.767%
2026-09-18	5.3500	6.1500	5.3500	5.6100	-1.058%	23	8,739	-39.394%
2026-09-17	5.5000	5.8500	5.4800	5.6700	-22.329%	14	8,733	-40.035%
2026-09-16	7.1000	7.3000	6.2200	7.3000	-0.950%	142	8,731	-53.425%
2026-09-15	6.7000	7.3700	6.3000	7.3700	+13.385%	45	8,834	-53.867%
2026-09-14	6.6500	6.7500	6.0500	6.5000	+3.175%	19	8,826	-47.692%
2026-09-11	6.0000	6.4000	6.0000	6.3000	-5.263%	35	8,820	-46.032%
2026-09-10	7.5000	7.5000	6.3800	6.6500	+3.101%	125	8,757	-48.872%
2026-09-09	6.3000	6.4500	5.9000	6.4500	+3.035%	27	8,746	-47.287%
2026-09-08	7.0000	7.1500	6.0000	6.2600	-17.305%	253	8,746	-45.687%
2026-09-04	7.0000	7.8500	6.7700	7.5700	+30.517%	182	8,646	-55.086%
2026-09-03	6.7200	6.7200	5.5200	5.8000	-28.747%	1,173	7,744	-41.379%
2026-09-02	7.9700	8.8500	7.9700	8.1400	+1.750%	80	7,735	-58.231%
2026-09-01	7.5900	8.4500	7.5500	8.0000	+16.788%	83	7,722	-57.500%
2026-08-31	8.5200	8.5200	6.7800	6.8500	-27.666%	449	7,712	-50.365%
2026-08-28	8.1500	9.7000	8.1500	9.4700	+8.601%	84	7,678	-64.097%
2026-08-27	9.2300	9.4000	8.7100	8.7200	-15.422%	47	7,678	-61.009%
2026-08-26	11.0500	11.0500	10.3000	10.3100	+2.587%	23	7,660	-67.022%
2026-08-25	10.2000	10.2400	9.4900	10.0500	-0.985%	139	7,653	-66.169%
2026-08-24	8.6200	10.1500	8.6200	10.1500	+17.613%	43	7,658	-66.502%
2026-08-21	10.6500	10.6500	8.5500	8.6300	-28.083%	76	7,672	-60.603%
2026-08-20	11.8500	12.7100	11.6600	12.0000	+10.092%	89	7,667	-71.667%
2026-08-19	12.8500	12.8500	10.7800	10.9000	-17.110%	47	7,625	-68.807%
2026-08-18	13.6500	13.6500	12.4200	13.1500	+6.911%	43	7,632	-74.144%
2026-08-17	11.8000	12.4000	11.0500	12.3000	+0.820%	216	7,618	-72.358%
2026-08-14	11.0000	13.2000	10.8000	12.2000	+1.245%	188	7,595	-72.131%
2026-08-13	14.9500	14.9500	12.0500	12.0500	-19.452%	203	7,614	-71.784%
2026-08-12	15.4100	15.8000	14.9600	14.9600	+4.982%	56	7,717	-77.273%
2026-08-11	15.0400	15.5500	14.0500	14.2500	-9.236%	14	7,704	-76.140%
2026-08-10	15.8000	16.1000	15.5000	15.7000	-7.864%	15	7,708	-78.344%
2026-08-07	18.0000	18.2000	16.6800	17.0400	-14.458%	172	7,705	-80.047%
2026-08-06	20.3500	20.3500	19.2000	19.9200	+3.212%	30	7,624	-82.932%
2026-08-05	20.2500	20.2500	18.7500	19.3000	+3.485%	20	7,620	-82.383%
2026-08-04	20.1300	20.2600	18.3100	18.6500	-8.802%	73	7,609	-81.769%
2026-08-03	23.8300	23.8300	20.0100	20.4500	-14.076%	54	7,624	-83.374%
2026-07-31	22.9100	25.7700	22.7800	23.8000	-1.449%	141	7,613	-85.714%
2026-07-30	27.4300	27.4300	24.1500	24.1500	-17.379%	153	7,615	-85.921%
2026-07-29	26.3200	29.2300	26.3200	29.2300	+13.515%	104	7,613	-88.368%
2026-07-28	26.2500	27.6500	25.7500	25.7500	+1.859%	120	7,622	-86.796%
2026-07-27	24.9400	26.5500	23.7500	25.2800	-2.016%	46	7,669	-86.551%
2026-07-24	22.0000	26.8000	21.7100	25.8000	+21.127%	1,197	7,678	-86.822%
2026-07-23	16.6000	23.2400	16.5000	21.3000	+98.140%	832	6,915	-84.038%
2026-07-22	10.1700	10.7500	9.9500	10.7500	+2.186%	78	6,623	-68.372%
2026-07-21	10.0700	10.5200	10.0700	10.5200	-6.489%	23	6,667	-67.681%
2026-07-20	11.1000	11.6000	11.0200	11.2500	+5.140%	109	6,666	-69.778%
2026-07-17	10.7000	11.0800	10.5700	10.7000	+10.881%	61	6,641	-68.224%
2026-07-16	9.9500	10.5000	9.6000	9.6500	+2.878%	41	6,590	-64.767%
2026-07-15	9.4000	9.4000	9.3800	9.3800	+0.644%	2	6,614	-63.753%
2026-07-14	9.3200	9.3200	9.2300	9.3200	-9.073%	4	6,614	-63.519%
2026-07-13	10.0500	10.2500	9.5800	10.2500	+18.497%	12	6,613	-66.829%
2026-07-10	8.7000	8.7000	8.4000	8.6500	-4.945%	7	6,612	-60.694%
2026-07-09	9.9000	9.9000	9.1000	9.1000	-12.500%	13	6,613	-62.637%
2026-07-08	10.2500	10.6000	10.1500	10.4000	+10.638%	32	6,622	-67.308%
2026-07-07	8.7000	9.4000	8.7000	9.4000	+11.905%	27	6,620	-63.830%
2026-07-06	10.2500	10.3000	8.3500	8.4000	-24.256%	30	6,607	-59.524%
2026-07-02	8.5500	11.4000	8.5500	11.0900	+42.179%	51	6,582	-69.342%
2026-07-01	7.5500	7.8000	7.5500	7.8000	-7.143%	24	6,582	-56.410%
2026-06-30	8.9000	8.9500	8.4000	8.4000	-9.677%	10	6,566	-59.524%
2026-06-29	11.2000	11.2300	9.3000	9.3000	-23.770%	35	6,567	-63.441%
2026-06-26	12.2500	12.2500	11.5000	12.2000	-6.154%	21	6,570	-72.131%
2026-06-25	13.2800	13.4000	13.0000	13.0000	-3.704%	6	6,577	-73.846%
2026-06-24	12.8000	14.0500	12.2500	13.5000	+5.058%	63	6,578	-74.815%
2026-06-23	11.7000	13.1000	11.7000	12.8500	+29.536%	196	6,580	-73.541%
2026-06-22	10.3000	10.3000	9.4500	9.9200	-5.072%	45	6,497	-65.726%
2026-06-18	12.6300	13.0000	10.4500	10.4500	-11.441%	15	6,480	-67.464%
2026-06-17	10.7900	11.8300	10.7000	11.8000	+12.381%	22	6,480	-71.186%
2026-06-16	10.8500	10.8500	10.5000	10.5000	-5.235%	9	6,480	-67.619%
2026-06-15	11.5800	11.5800	11.0000	11.0800	-15.613%	21	6,473	-69.314%
2026-06-12	14.2000	14.8000	13.1300	13.1300	-10.680%	14	6,473	-74.105%
2026-06-11	15.4500	15.6500	14.7000	14.7000	-10.366%	15	6,473	-76.871%
2026-06-10	15.4400	16.6500	15.4400	16.4000	+16.312%	41	6,466	-79.268%
2026-06-09	13.2500	16.3500	13.2500	14.1000	+15.574%	740	6,455	-75.887%
2026-06-08	13.2000	13.2000	12.1700	12.2000	-19.737%	48	5,937	-72.131%
2026-06-05	11.6500	15.2000	11.6500	15.2000	+40.741%	893	5,942	-77.632%
2026-06-04	10.5900	10.8500	10.5900	10.8000	+0.935%	17	5,264	-68.519%
2026-06-03	10.8000	10.8000	10.2000	10.7000	-0.926%	20	5,264	-68.224%
2026-06-02	10.8000	10.8000	10.8000	10.8000	-3.571%	39	5,268	-68.519%
2026-06-01	10.4200	11.2000	10.4200	11.2000	+14.402%	59	5,268	-69.643%
2026-05-29	9.9000	9.9000	9.7000	9.7900	-0.609%	31	5,271	-65.271%
2026-05-28	10.2000	10.2000	9.8000	9.8500	-4.369%	43	5,271	-65.482%
2026-05-27	10.2800	10.5600	10.1600	10.3000	-3.738%	1,114	5,278	-66.990%
2026-05-26	10.7000	10.7000	10.7000	10.7000	-5.477%	20	5,851	-68.224%
2026-05-22	11.3000	11.3200	10.8500	11.3200	-2.999%	12	5,871	-69.965%
2026-05-21	12.0400	12.0400	11.6700	11.6700	-4.735%	2	5,869	-70.865%
2026-05-20	12.7000	13.1500	12.2500	12.2500	-9.926%	262	5,869	-72.245%
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	-73.643%
2026-05-15	11.4500	11.4700	11.2400	11.2400	+6.540%	44	5,835	-69.751%
2026-05-14	11.0200	11.0500	10.5000	10.5500	-3.653%	16	6,209	-67.773%
2026-05-13	11.5500	11.5500	10.8000	10.9500	-8.215%	5	6,215	-68.950%
2026-05-12	11.2700	12.5500	11.2000	11.9300	+11.391%	64	6,215	-71.500%
2026-05-11	11.7500	11.7500	10.7000	10.7100	-8.383%	39	6,215	-68.254%
2026-05-08	11.9000	11.9000	11.0000	11.6900	-5.344%	54	6,240	-70.915%
2026-05-07	12.2000	12.5500	12.1000	12.3500	-6.439%	25	6,247	-72.470%
2026-05-06	14.1600	14.1600	13.2000	13.2000	-8.966%	21	6,245	-74.242%
2026-05-05	13.9000	14.6500	13.9000	14.5000	-1.361%	44	6,253	-76.552%
2026-05-04	14.5000	15.3000	14.5000	14.7000	+3.158%	15	6,274	-76.871%
2026-05-01	14.7500	14.7500	14.2500	14.2500	-6.984%	26	6,306	-76.140%
2026-04-30	16.8500	16.8500	15.3200	15.3200	-10.409%	11	6,306	-77.807%
2026-04-29	17.1500	17.1500	17.1000	17.1000	+3.074%	2	6,309	-80.117%
2026-04-28	16.7500	17.5500	16.5900	16.5900	-0.540%	19	6,310	-79.506%
2026-04-27	18.5500	19.0500	16.6800	16.6800	-3.023%	9	6,312	-79.616%
2026-04-24	18.0000	18.0000	17.2000	17.2000	-3.371%	24	6,314	-80.233%
2026-04-23	17.2700	18.9000	16.8000	17.8000	+8.537%	96	6,308	-80.899%
2026-04-22	16.1500	16.4000	16.0000	16.4000	-3.529%	9	6,248	-79.268%
2026-04-21	16.7100	17.0000	16.7100	17.0000	+2.410%	2	6,244	-80.000%
2026-04-20	15.0000	16.6000	15.0000	16.6000	+6.752%	15	6,242	-79.518%
2026-04-17	16.5000	16.5000	15.0000	15.5500	-11.143%	45	6,244	-78.135%
2026-04-16	17.3000	18.3000	17.3000	17.5000	+2.519%	10	6,270	-80.571%
2026-04-15	20.8000	20.8000	17.0700	17.0700	-17.735%	1,097	6,274	-80.082%
2026-04-14	21.9000	22.0500	20.4700	20.7500	-11.514%	134	5,352	-83.614%
2026-04-13	24.0000	24.0000	23.1500	23.4500	-6.200%	28	5,287	-85.501%
2026-04-10	25.1000	26.0000	25.0000	25.0000	-5.015%	28	5,303	-86.400%
2026-04-09	28.2700	28.2700	26.1500	26.3200	-5.358%	18	5,298	-87.082%
2026-04-08	23.6600	27.8100	23.6600	27.8100	-5.118%	915	5,296	-87.774%
2026-04-07	27.7200	30.0000	27.7200	29.3100	+8.075%	25	4,803	-88.400%
2026-04-06	24.2600	27.7500	24.2600	27.1200	+7.194%	8	4,798	-87.463%
2026-04-02	25.7500	25.7500	25.3000	25.3000	+24.020%	13	4,791	-86.561%
2026-04-01	21.4200	21.4500	20.4000	20.4000	-8.149%	7	4,791	-83.333%
2026-03-31	24.0000	24.4000	22.1300	22.2100	-18.942%	9	4,792	-84.692%
2026-03-30	24.9000	27.4000	24.9000	27.4000	+6.284%	11	4,793	-87.591%
2026-03-27	25.0000	26.3500	24.8000	25.7800	+9.702%	32	4,795	-86.811%
2026-03-26	21.5500	23.5000	21.5500	23.5000	+14.133%	43	4,791	-85.532%
2026-03-25	19.0500	20.5900	19.0500	20.5900	-1.952%	129	4,776	-83.487%
2026-03-24	20.6100	21.0500	20.3000	21.0000	-0.803%	16	4,783	-83.810%
2026-03-23	21.9000	21.9000	20.4000	21.1700	-13.060%	63	5,781	-83.940%
2026-03-20	22.4000	24.3500	21.6800	24.3500	+16.955%	24	5,775	-86.037%
2026-03-19	21.5000	21.8500	20.4000	20.8200	+9.291%	1,076	4,762	-83.670%
2026-03-17	19.6000	19.6000	18.8500	19.0500	-1.804%	144	4,858	-82.152%
2026-03-16	19.8800	19.8800	19.4000	19.4000	-9.557%	2	4,868	-82.474%
2026-03-13	20.7000	21.4500	20.7000	21.4500	+1.418%	3	4,868	-84.149%
2026-03-12	19.0500	21.1500	19.0500	21.1500	+14.946%	4	4,865	-83.924%
2026-03-11	18.7000	18.7000	18.4000	18.4000	-6.122%	2	4,866	-81.522%
2026-03-10	19.4000	19.9100	19.4000	19.6000	-18.197%	3	4,867	-82.653%
2026-03-09	23.0000	24.1200	23.0000	23.9600	+16.311%	6	4,868	-85.810%
2026-03-06	21.6000	21.6000	20.6000	20.6000	+9.574%	2	4,867	-83.495%
2026-03-04	18.8000	18.8000	18.6000	18.8000	-10.689%	5	4,867	-81.915%
2026-03-03	22.1500	23.6000	21.0000	21.0500	+0.718%	62	4,871	-83.848%
2026-03-02	20.9000	20.9000	20.9000	20.9000	+4.500%	8	4,889	-83.732%
2026-02-27	20.0000	20.0000	20.0000	20.0000	+3.093%	3	4,885	-83.000%
2026-02-26	19.4500	20.1500	19.3500	19.4000	+4.865%	8	4,883	-82.474%
2026-02-25	19.0000	19.0000	18.3500	18.5000	-3.394%	6	4,882	-81.622%
2026-02-24	20.4500	20.4500	19.1500	19.1500	-10.430%	5	4,882	-82.245%
2026-02-23	20.0000	21.4000	20.0000	21.3800	+10.377%	6	4,883	-84.097%
2026-02-20	19.6800	20.0000	19.1000	19.3700	-3.871%	8	4,878	-82.447%
2026-02-18	19.7000	20.1500	19.7000	20.1500	-6.279%	2	4,877	-83.127%
2026-02-17	22.4600	22.5500	20.9900	21.5000	+3.365%	6	4,876	-84.186%
2026-02-12	17.9000	20.8300	17.9000	20.8000	+12.432%	27	4,874	-83.654%
2026-02-11	18.8000	19.2000	18.5000	18.5000	-2.632%	34	4,867	-81.622%
2026-02-10	19.1500	19.1600	18.8000	19.0000	-2.062%	17	4,845	-82.105%
2026-02-09	19.9500	19.9500	19.1900	19.4000	-5.825%	6	4,842	-82.474%
2026-02-06	22.0000	22.0000	20.6000	20.6000	-16.124%	4,033	4,842	-83.495%
2026-02-05	24.1200	25.7000	23.5000	24.5600	+5.408%	70	1,521	-86.156%
2026-02-04	19.8500	23.3000	19.8500	23.3000	+14.496%	5	1,524	-85.408%
2026-02-03	19.7200	20.7700	19.7200	20.3500	+4.305%	9	1,525	-83.292%
2026-02-02	20.1500	20.6700	19.5100	19.5100	+1.456%	5	1,525	-82.573%
2026-01-30	19.5000	19.5000	19.2300	19.2300	-3.706%	6	1,524	-82.319%
2026-01-29	19.6000	21.2000	19.6000	19.9700	+6.791%	13	1,530	-82.974%
2026-01-28	18.7000	18.9000	18.5700	18.7000	-1.786%	45	1,529	-81.818%
2026-01-27	19.1500	19.2000	19.0400	19.0400	-1.449%	8	1,572	-82.143%
2026-01-26	19.2000	19.4000	18.9700	19.3200	+5.286%	4	1,573	-82.402%
2026-01-23	17.8000	18.3500	17.8000	18.3500	+1.381%	6	1,574	-81.471%
2026-01-22	18.5400	18.5500	18.0200	18.1000	-3.826%	7	1,574	-81.215%
2026-01-21	19.3000	20.6800	18.8200	18.8200	-12.261%	41	1,574	-81.934%
2026-01-20	19.9500	21.7100	19.9500	21.4500	+16.134%	15	1,597	-84.149%
2026-01-16	19.0000	19.2500	18.4700	18.4700	-7.186%	9	1,593	-81.592%
2026-01-15	19.8000	19.9000	19.8000	19.9000	-3.679%	3	1,593	-82.915%
2026-01-14	20.7000	20.7000	20.6600	20.6600	+5.408%	21	1,591	-83.543%
2026-01-13	19.3000	19.6000	19.3000	19.6000	+1.502%	3	1,611	-82.653%
2026-01-12	19.7500	20.0000	19.3100	19.3100	-4.642%	4	1,610	-82.393%
2026-01-09	21.0000	21.0000	20.2500	20.2500	-8.578%	4	1,612	-83.210%
2026-01-08	22.1800	22.1800	21.8100	22.1500	-0.225%	9	1,612	-84.650%
2026-01-07	22.5000	22.5000	22.0000	22.2000	-4.721%	9	1,615	-84.685%
2026-01-06	22.4000	23.3800	22.4000	23.3000	+10.427%	9	1,613	-85.408%
2026-01-05	21.2500	21.2500	21.1000	21.1000	-6.513%	3	1,613	-83.886%
2026-01-02	21.7200	22.5700	21.7200	22.5700	+3.201%	6	1,613	-84.936%
2025-12-31	21.8700	21.8700	21.8700	21.8700	+2.196%	1	1,609	-84.454%
2025-12-30	21.8000	21.8000	21.4000	21.4000	+0.943%	2	1,609	-84.112%
2025-12-29	20.6500	21.2000	20.5000	21.2000	+7.888%	8	1,610	-83.962%
2025-12-26	19.0100	19.7500	19.0100	19.6500	+0.873%	29	1,608	-82.697%
2025-12-24	19.3000	19.6500	19.3000	19.4800	+2.526%	4	1,596	-82.546%
2025-12-23	19.8500	19.8500	19.0000	19.0000	-2.614%	6	1,596	-82.105%
2025-12-22	19.8100	20.1000	19.3500	19.5100	-8.404%	16	1,593	-82.573%
2025-12-19	21.1000	21.3000	21.1000	21.3000	+3.198%	2	1,597	-84.038%
2025-12-18	21.7500	21.7500	20.5000	20.6400	-7.027%	16	1,598	-83.527%
2025-12-17	20.7500	22.2000	20.7500	22.2000	+1.509%	3	1,599	-84.685%
2025-12-16	21.8700	21.8700	21.8700	21.8700	+0.092%	1	1,599	-84.454%
2025-12-15	21.8000	22.0500	21.7000	21.8500	-7.021%	34	1,599	-84.439%
2025-12-12	22.9500	23.5000	22.9500	23.5000	-1.879%	5	1,566	-85.532%
2025-12-11	23.9500	23.9500	23.9500	23.9500	-0.333%	1	1,566	-85.804%
2025-12-10	24.1500	24.2000	24.0000	24.0300	-5.394%	11	1,565	-85.851%
2025-12-08	24.8000	25.4000	24.8000	25.4000	+5.220%	7	1,557	-86.614%
2025-12-05	24.1200	24.2000	24.1000	24.1400	-2.069%	5	1,555	-85.915%
2025-12-04	24.5500	25.0000	24.5500	24.6500	-0.404%	6	1,556	-86.207%
2025-12-03	25.7500	25.7500	24.7500	24.7500	-6.604%	37	1,556	-86.263%
2025-12-02	26.5000	27.6500	26.0500	26.5000	-2.033%	34	1,530	-87.170%
2025-12-01	27.3500	27.5000	26.9500	27.0500	-3.185%	8	1,531	-87.431%
2025-11-28	27.8000	27.9400	27.8000	27.9400	-1.585%	4	1,533	-87.831%
2025-11-26	28.5500	28.5500	28.3900	28.3900	-6.149%	23	1,533	-88.024%
2025-11-25	30.7000	30.7000	30.2500	30.2500	-4.272%	2	1,533	-88.760%
2025-11-24	32.8500	32.8500	31.6000	31.6000	-10.125%	4	1,532	-89.241%
2025-11-21	34.3300	37.1800	34.3300	35.1600	+2.448%	185	1,529	-90.330%
2025-11-20	30.1000	34.3200	29.2500	34.3200	+6.090%	152	1,651	-90.093%
2025-11-19	32.3500	32.3500	32.3500	32.3500	-3.173%	2	1,519	-89.490%
2025-11-18	35.2900	35.3000	33.3300	33.4100	+1.984%	6	1,521	-89.823%
2025-11-17	32.2900	32.7600	32.2900	32.7600	-0.877%	2	1,523	-89.621%
2025-11-14	33.9500	33.9500	32.7800	33.0500	-2.651%	8	1,522	-89.713%
2025-11-13	30.5500	33.9500	30.5500	33.9500	+16.068%	10	1,520	-89.985%
2025-11-12	28.3900	29.5500	28.3900	29.2500	+0.862%	14	1,518	-88.376%
2025-11-11	29.6500	29.9000	29.0000	29.0000	-0.344%	20	1,510	-88.276%
2025-11-10	29.8400	30.3500	28.7400	29.1000	-7.413%	22	1,514	-88.316%
2025-11-07	33.1500	33.1500	31.2800	31.4300	-4.177%	6	1,505	-89.182%
2025-11-06	30.7900	32.8000	30.7900	32.8000	+8.970%	22	1,505	-89.634%
2025-11-04	28.7500	30.1000	28.7500	30.1000	+8.664%	4	1,483	-88.704%
2025-11-03	27.0500	28.0000	27.0500	27.7000	-3.518%	11	1,481	-87.726%
2025-10-31	28.8500	28.8500	28.7000	28.7100	-1.170%	12	1,481	-88.157%
2025-10-30	29.0500	29.0500	29.0500	29.0500	+7.993%	1	1,480	-88.296%
2025-10-29	26.9500	26.9500	26.8900	26.9000	-1.103%	7	1,479	-87.361%
2025-10-28	27.0000	27.3000	26.6000	27.2000	+1.606%	29	1,483	-87.500%
2025-10-27	27.1000	27.1000	26.6900	26.7700	-9.561%	107	1,477	-87.299%
2025-10-24	28.4200	29.8600	28.4200	29.6000	+5.714%	16	1,477	-88.514%
2025-10-23	31.2500	31.2500	28.0000	28.0000	-7.986%	9	1,471	-87.857%
2025-10-22	29.7500	30.4300	29.7500	30.4300	+5.003%	3	1,473	-88.827%
2025-10-21	29.6000	29.6000	28.8200	28.9800	-7.707%	4	1,472	-88.268%
2025-10-17	31.5000	31.5000	31.4000	31.4000	+2.749%	4	1,472	-89.172%
2025-10-15	30.5600	30.5600	30.5600	30.5600	-2.364%	1	1,476	-88.874%
2025-10-14	31.3000	31.3000	31.3000	31.3000	+0.675%	1	1,477	-89.137%
2025-10-13	31.5500	31.9000	31.0900	31.0900	-9.226%	3	1,476	-89.064%
2025-10-10	33.0500	34.2500	33.0500	34.2500	+8.386%	13	1,474	-90.073%
2025-10-09	31.6000	31.6000	31.6000	31.6000	+3.947%	1	1,469	-89.241%
2025-10-08	31.9000	31.9000	30.4000	30.4000	+2.013%	3	1,469	-88.816%
2025-10-07	29.8000	29.8000	29.8000	29.8000	+1.292%	1	1,470	-88.591%
2025-10-06	30.3000	30.3000	29.4200	29.4200	-10.983%	5	1,470	-88.443%
2025-10-03	30.1100	33.4900	30.1100	33.0500	+8.325%	8	1,470	-89.713%
2025-10-02	28.1500	30.5100	28.1500	30.5100	+5.754%	18	1,469	-88.856%
2025-10-01	29.6500	29.6500	28.8500	28.8500	-3.833%	7	1,481	-88.215%
2025-09-30	30.0000	30.0000	30.0000	30.0000	-0.398%	6	1,482	-88.667%
2025-09-29	29.8500	30.2000	29.8500	30.1200	-4.984%	24	1,483	-88.712%
2025-09-26	31.7000	31.7000	31.7000	31.7000	-1.061%	1	1,484	-89.274%
2025-09-25	32.0400	32.0400	32.0400	32.0400	+7.265%	2	1,484	-89.388%
2025-09-24	30.6000	30.6000	29.8700	29.8700	-7.092%	151	1,486	-88.617%
2025-09-23	30.9000	32.2000	30.9000	32.1500	+2.913%	46	1,422	-89.425%
2025-09-22	30.4200	31.2400	30.4200	31.2400	-3.252%	11	1,432	-89.117%
2025-09-19	32.9200	33.0000	32.2900	32.2900	-1.705%	6	1,422	-89.470%
2025-09-18	32.0700	32.8500	32.0700	32.8500	-0.905%	3	1,420	-89.650%
2025-09-17	33.6000	33.6000	33.1500	33.1500	+0.424%	3	1,419	-89.744%
2025-09-16	33.9000	33.9000	32.9200	33.0100	-4.513%	255	1,421	-89.700%
2025-09-15	33.0500	34.5700	33.0500	34.5700	-6.694%	13	1,587	-90.165%
2025-09-12	38.8500	38.8500	36.8000	37.0500	-9.080%	13	1,590	-90.823%
2025-09-11	42.1500	42.1500	40.6700	40.7500	-6.580%	14	1,591	-91.656%
2025-09-10	43.1500	43.6200	42.8500	43.6200	-2.394%	5	1,590	-92.205%
2025-09-09	45.4000	45.4000	44.6900	44.6900	+0.202%	3	1,589	-92.392%
2025-09-05	43.7000	45.2500	43.7000	44.6000	-5.106%	22	1,588	-92.377%
2025-09-04	47.6500	47.7500	46.9500	47.0000	-0.886%	79	1,599	-92.766%
2025-09-03	46.9000	47.4200	46.0500	47.4200	-3.224%	23	1,655	-92.830%
2025-09-02	49.3500	50.1500	49.0000	49.0000	+0.906%	17	1,651	-93.061%
2025-08-29	47.4000	48.5600	47.4000	48.5600	+5.680%	10	1,651	-92.998%
2025-08-28	45.3000	46.3000	45.3000	45.9500	+1.211%	13	1,651	-92.601%
2025-08-27	45.2500	46.1100	45.2500	45.4000	-1.518%	25	1,649	-92.511%
2025-08-26	46.5500	46.8000	46.1000	46.1000	-0.818%	5	1,653	-92.625%
2025-08-25	46.7200	46.7200	46.4800	46.4800	-6.385%	6	1,653	-92.685%
2025-08-22	49.6500	49.6500	49.6500	49.6500	-4.427%	1	1,652	-93.152%
2025-08-21	51.9500	51.9500	51.9500	51.9500	-3.796%	3	1,652	-93.455%
2025-08-20	51.2300	54.0000	51.2300	54.0000	+6.509%	2	1,649	-93.704%
2025-08-19	48.0600	50.7000	47.5600	50.7000	+4.214%	56	1,650	-93.294%
2025-08-18	49.9500	49.9500	48.6500	48.6500	-3.759%	5	1,650	-93.011%
2025-08-15	49.6400	50.8200	49.4700	50.5500	-0.119%	23	1,650	-93.274%
2025-08-14	50.6400	50.6400	50.6100	50.6100	+3.986%	2	1,651	-93.282%
2025-08-13	47.7000	48.6700	47.7000	48.6700	-1.577%	13	1,652	-93.014%
2025-08-12	50.2500	50.2500	49.4500	49.4500	+1.394%	13	1,640	-93.124%
2025-08-11	49.4300	49.6000	48.0000	48.7700	-5.448%	44	1,629	-93.029%
2025-08-08	50.7500	51.7300	50.7000	51.5800	-2.532%	39	1,634	-93.408%
2025-08-07	52.9200	52.9200	52.9200	52.9200	-0.339%	10	1,634	-93.575%
2025-08-06	53.7000	53.8500	53.1000	53.1000	-5.566%	8	1,634	-93.597%
2025-08-05	55.9700	56.9000	55.9700	56.2300	+0.952%	31	1,639	-93.953%
2025-08-04	55.7000	55.7000	55.7000	55.7000	-4.230%	1	1,625	-93.896%
2025-08-01	58.2300	60.8000	58.1600	58.1600	+4.323%	18	1,626	-94.154%
2025-07-31	55.2000	56.2500	55.2000	55.7500	+2.670%	5	1,626	-93.901%
2025-07-30	52.8100	55.7300	52.8100	54.3000	+2.860%	12	1,627	-93.738%
2025-07-29	53.8000	53.8000	52.7900	52.7900	+1.813%	4	1,628	-93.559%
2025-07-28	52.6300	52.6300	51.5500	51.8500	-3.084%	28	1,627	-93.443%
2025-07-25	55.9400	55.9400	53.5000	53.5000	-6.550%	5	1,619	-93.645%
2025-07-24	58.9400	58.9400	56.8500	57.2500	+6.969%	72	1,620	-94.061%
2025-07-23	52.2500	53.5200	52.2500	53.5200	+1.421%	2	1,596	-93.647%
2025-07-22	54.4000	54.4000	52.7500	52.7700	-2.907%	14	1,596	-93.557%
2025-07-21	54.3500	54.3500	54.3500	54.3500	-0.037%	20	1,590	-93.744%
2025-07-18	54.8000	54.8000	54.2700	54.3700	-3.685%	21	1,590	-93.747%
2025-07-17	56.1300	57.1500	56.1300	56.4500	-0.669%	3	1,587	-93.977%
2025-07-16	56.6400	57.1500	56.6400	56.8300	-0.734%	47	1,588	-94.017%
2025-07-15	57.2700	57.2700	57.2500	57.2500	-1.717%	3	1,569	-94.061%
2025-07-14	57.8500	58.6000	57.8500	58.2500	-0.784%	32	1,572	-94.163%
2025-07-11	59.5000	59.5000	58.7100	58.7100	-0.660%	49	1,571	-94.209%
2025-07-10	59.9000	60.1400	59.1000	59.1000	-6.709%	57	1,573	-94.247%
2025-07-09	63.3600	63.3600	63.3500	63.3500	-1.569%	7	1,605	-94.633%
2025-07-08	64.8300	64.8300	64.3600	64.3600	-4.624%	2	1,598	-94.717%
2025-07-07	68.3400	68.8600	67.0500	67.4800	+11.889%	40	1,598	-94.961%
2025-07-03	60.6500	60.6500	60.1500	60.3100	-1.935%	13	1,559	-94.362%
2025-07-02	63.4000	63.4000	61.5000	61.5000	-5.385%	4	1,559	-94.472%
2025-07-01	69.3700	69.3700	65.0000	65.0000	+5.984%	51	1,561	-94.769%
2025-06-30	60.3400	61.3300	60.3400	61.3300	+1.540%	6	1,551	-94.456%
2025-06-26	60.7000	60.7000	60.4000	60.4000	-3.003%	64	1,548	-94.371%
2025-06-25	63.0300	63.0300	62.2700	62.2700	+6.082%	3	1,526	-94.540%
2025-06-24	58.3800	58.7000	58.0500	58.7000	+1.085%	7	1,525	-94.208%
2025-06-23	57.5000	59.0900	57.5000	58.0700	-10.730%	78	1,531	-94.145%
2025-06-20	63.0000	65.0500	63.0000	65.0500	-3.772%	6	1,600	-94.773%
2025-06-17	65.1000	67.6500	65.1000	67.6000	+5.510%	7	1,603	-94.970%
2025-06-16	64.2800	64.2800	64.0700	64.0700	-1.355%	5	1,605	-94.693%
2025-06-13	66.7300	66.7300	64.7700	64.9500	-2.828%	16	1,606	-94.765%
2025-06-12	65.3500	66.8400	65.3500	66.8400	+1.890%	6	1,607	-94.913%
2025-06-11	64.3400	65.8000	64.3400	65.6000	-2.206%	60	1,611	-94.817%
2025-06-10	67.9700	68.9000	66.9500	67.0800	-3.690%	12	1,617	-94.931%
2025-06-09	77.1500	78.2200	69.6500	69.6500	-6.132%	46	1,621	-95.118%
2025-06-06	73.1800	74.2000	72.4000	74.2000	-6.549%	28	1,630	-95.418%
2025-06-05	64.8500	83.3300	64.8500	79.4000	+35.750%	212	1,627	-95.718%
2025-06-03	59.2900	59.2900	58.4900	58.4900	-2.760%	3	1,540	-94.187%
2025-06-02	62.0000	62.5500	60.1500	60.1500	+0.417%	146	1,540	-94.347%
2025-05-30	58.1500	60.6200	57.0500	59.9000	+3.098%	94	1,538	-94.324%
2025-05-29	56.8200	58.7300	56.8000	58.1000	-1.190%	100	1,542	-94.148%
2025-05-28	57.7700	58.9000	57.5500	58.8000	+1.519%	99	1,546	-94.218%
2025-05-27	58.8200	58.8200	57.9200	57.9200	-8.916%	4	1,539	-94.130%
2025-05-23	63.5900	63.5900	63.5900	63.5900	+2.780%	4	1,536	-94.653%
2025-05-22	61.8700	61.8700	61.8700	61.8700	+1.760%	1	1,536	-94.505%
2025-05-21	61.3500	61.3500	60.8000	60.8000	-1.122%	4	1,536	-94.408%
2025-05-20	60.3700	61.4900	60.3500	61.4900	-1.379%	95	1,537	-94.471%
2025-05-19	62.3500	62.3500	62.3500	62.3500	+2.888%	17	1,534	-94.547%
2025-05-16	60.6000	60.6000	60.6000	60.6000	-4.311%	2	1,534	-94.389%
2025-05-15	63.4000	63.5800	63.3300	63.3300	+2.376%	17	1,534	-94.631%
2025-05-14	63.3000	63.3000	61.8600	61.8600	-4.019%	7	1,519	-94.504%
2025-05-13	66.0800	66.4800	63.4000	64.4500	-5.734%	1,025	1,519	-94.725%
2025-05-12	69.3000	70.1000	68.3700	68.3700	-9.203%	9	737	-95.027%
2025-05-09	73.8500	75.6900	73.8500	75.3000	-3.338%	244	739	-95.485%
2025-05-08	78.8200	78.8200	77.1000	77.9000	-5.622%	10	769	-95.635%
2025-05-07	82.5400	82.5400	82.5400	82.5400	+0.536%	3	767	-95.881%
2025-05-06	82.2000	82.2000	82.1000	82.1000	-0.182%	2	770	-95.859%
2025-05-05	82.5500	82.5500	82.2500	82.2500	+5.856%	2	771	-95.866%
2025-05-02	79.2600	79.2600	77.3500	77.7000	-4.062%	68	772	-95.624%
2025-05-01	80.9900	80.9900	80.9900	80.9900	-2.422%	1	739	-95.802%
2025-04-30	83.0000	83.0500	83.0000	83.0000	+3.427%	8	739	-95.904%
2025-04-29	79.8300	80.2500	79.8300	80.2500	+0.062%	7	738	-95.763%
2025-04-28	77.7100	81.6400	77.7100	80.2000	-0.484%	3	732	-95.761%
2025-04-25	84.9200	84.9200	79.9900	80.5900	-10.056%	32	732	-95.781%
2025-04-24	89.6000	89.6000	89.6000	89.6000	-4.681%	3	723	-96.205%
2025-04-23	93.7400	94.0000	93.7400	94.0000	-3.639%	2	726	-96.383%
2025-04-22	97.5500	97.5500	97.5500	97.5500	-8.058%	30	726	-96.515%
2025-04-21	102.9500	106.1500	102.9500	106.1000	+4.429%	6	756	-96.795%
2025-04-16	101.6000	101.6000	101.6000	101.6000	+8.466%	40	759	-96.654%
2025-04-15	93.9000	93.9000	93.6700	93.6700	-0.351%	2	799	-96.370%
2025-04-14	95.8500	95.8500	94.0000	94.0000	-2.083%	7	799	-96.383%
2025-04-11	96.0000	96.0000	96.0000	96.0000	-4.000%	2	802	-96.458%
2025-04-10	97.3000	102.0000	97.3000	100.0000	+9.963%	3	803	-96.600%
2025-04-09	107.6700	107.6700	90.9400	90.9400	-14.610%	6	803	-96.261%
2025-04-08	98.5000	106.5000	98.5000	106.5000	+1.063%	3	806	-96.808%
2025-04-07	117.7700	117.7700	105.3800	105.3800	+1.757%	13	807	-96.774%
2025-04-04	98.5000	105.6600	98.5000	103.5600	+13.453%	18	807	-96.717%
2025-04-03	89.8300	91.5500	89.8300	91.2800	+5.955%	12	809	-96.275%
2025-04-02	97.0000	97.0000	86.0000	86.1500	-3.958%	81	810	-96.053%
2025-04-01	92.9000	92.9000	88.6000	89.7000	-7.037%	54	739	-96.210%
2025-03-31	101.0000	101.0000	96.4900	96.4900	+3.641%	4	722	-96.476%
2025-03-28	93.1000	93.1000	93.1000	93.1000	+8.889%	2	720	-96.348%
2025-03-27	85.5000	85.5000	85.5000	85.5000	-4.126%	1	719	-96.023%
2025-03-26	89.1800	89.1800	89.1800	89.1800	+5.227%	1	720	-96.187%
2025-03-25	83.7800	85.9000	83.7800	84.7500	-1.396%	5	720	-95.988%
2025-03-24	88.2000	88.3500	85.9500	85.9500	-11.163%	136	717	-96.044%
2025-03-21	96.4000	96.7500	96.4000	96.7500	-5.035%	4	625	-96.486%
2025-03-20	100.9700	103.1000	100.9700	101.8800	-0.556%	5	625	-96.663%
2025-03-19	102.4500	102.4500	102.4500	102.4500	-0.166%	2	626	-96.681%
2025-03-17	99.2200	102.6200	99.2200	102.6200	-0.850%	3	626	-96.687%