Dark

TSLA20261218P320
TSLA Dec 18 2026 320.00 Put (TSLA261218P00320000)
option OPRA

EOD

Sep 23, 2026

7.97-5.344%(-0.45)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.0000	8.2000	7.4900	7.9700	-5.344%	85	7,956	0.000%
2026-09-22	8.8000	9.3000	8.3000	8.4200	-8.973%	141	7,966	-5.344%
2026-09-21	10.2300	10.2500	9.0500	9.2500	-23.237%	51	7,943	-13.838%
2026-09-18	11.6500	12.7500	11.4500	12.0500	+2.553%	304	7,956	-33.859%
2026-09-17	11.5000	12.5200	11.1000	11.7500	-20.339%	155	8,152	-32.170%
2026-09-16	14.1500	14.7500	12.8700	14.7500	+1.794%	88	8,202	-45.966%
2026-09-15	13.3000	14.9700	13.0000	14.4900	+7.333%	266	8,198	-44.997%
2026-09-14	12.8900	14.0500	12.4000	13.5000	+8.521%	203	8,232	-40.963%
2026-09-11	12.5000	13.0200	12.2000	12.4400	-7.164%	371	8,240	-35.932%
2026-09-10	15.0500	15.0500	12.6000	13.4000	+4.524%	101	8,095	-40.522%
2026-09-09	12.6500	12.9500	11.9900	12.8200	-0.620%	349	7,870	-37.832%
2026-09-08	14.9000	14.9000	12.4700	12.9000	-17.042%	288	7,870	-38.217%
2026-09-04	14.2000	16.1100	13.4200	15.5500	+31.780%	386	7,781	-48.746%
2026-09-03	13.2500	13.4000	10.9400	11.8000	-27.160%	451	7,667	-32.458%
2026-09-02	15.8500	17.5000	15.8500	16.2000	+2.402%	41	7,651	-50.802%
2026-09-01	15.5000	16.5000	14.9000	15.8200	+16.839%	65	7,655	-49.621%
2026-08-31	18.0500	18.2000	13.5000	13.5400	-25.604%	159	7,679	-41.137%
2026-08-28	16.6000	18.8000	16.4500	18.2000	+6.745%	422	7,675	-56.209%
2026-08-27	18.9500	18.9800	16.8300	17.0500	-14.536%	371	7,675	-53.255%
2026-08-26	20.5000	20.8800	18.9000	19.9500	+4.396%	353	7,401	-60.050%
2026-08-25	18.7000	19.4600	17.2900	19.1100	+1.595%	546	7,281	-58.294%
2026-08-24	16.6700	19.7000	16.4000	18.8100	+14.138%	898	7,041	-57.629%
2026-08-21	20.5000	20.5000	16.0000	16.4800	-25.295%	49	6,497	-51.638%
2026-08-20	21.0000	23.3500	21.0000	22.0600	+10.300%	92	6,500	-63.871%
2026-08-19	23.3000	23.3000	20.0000	20.0000	-17.012%	347	6,521	-60.150%
2026-08-18	25.4700	25.4800	22.9000	24.1000	+4.783%	37	6,599	-66.929%
2026-08-17	22.7500	23.4000	21.1700	23.0000	+2.679%	27	6,582	-65.348%
2026-08-14	21.8800	24.3000	20.4500	22.4000	-2.397%	103	6,575	-64.420%
2026-08-13	25.6700	25.6700	22.5500	22.9500	-16.545%	56	6,544	-65.272%
2026-08-12	26.6000	28.9200	26.6000	27.5000	+4.563%	55	6,531	-71.018%
2026-08-11	27.5000	27.5000	26.1000	26.3000	-6.071%	34	6,521	-69.696%
2026-08-10	30.0300	30.0300	27.9500	28.0000	-6.040%	55	6,526	-71.536%
2026-08-07	32.3800	32.3800	28.5100	29.8000	-12.353%	86	6,501	-73.255%
2026-08-06	34.1200	34.2400	32.8000	34.0000	+3.627%	77	6,509	-76.559%
2026-08-05	33.6000	33.6000	31.9700	32.8100	+4.624%	30	6,475	-75.709%
2026-08-04	33.9300	33.9300	30.9800	31.3600	-7.900%	37	6,474	-74.585%
2026-08-03	38.7900	38.7900	32.8500	34.0500	-15.530%	1,094	6,492	-76.593%
2026-07-31	39.0900	41.4900	37.2000	40.3100	+1.999%	37	5,919	-80.228%
2026-07-30	43.4400	43.5100	39.0000	39.5200	-13.428%	114	5,926	-79.833%
2026-07-29	41.4300	45.6500	40.9000	45.6500	+9.499%	108	5,968	-82.541%
2026-07-28	42.3800	44.2000	39.4500	41.6900	+2.458%	57	5,923	-80.883%
2026-07-27	39.5100	42.2800	37.3200	40.6900	+2.313%	74	5,922	-80.413%
2026-07-24	35.1200	42.3800	34.8800	39.7700	+13.661%	115	5,952	-79.960%
2026-07-23	26.7700	37.6000	26.7700	34.9900	+88.829%	675	5,988	-77.222%
2026-07-22	18.0000	18.5300	17.2900	18.5300	+6.494%	1,710	5,923	-56.989%
2026-07-21	18.6500	18.6500	17.0500	17.4000	-12.607%	1,030	5,938	-54.195%
2026-07-20	16.7800	20.0500	16.7800	19.9100	+11.043%	1,175	6,145	-59.970%
2026-07-17	18.2700	18.3000	17.8000	17.9300	+9.664%	10	6,098	-55.549%
2026-07-16	17.2500	17.6000	16.2500	16.3500	+5.212%	58	6,091	-51.254%
2026-07-15	14.4000	16.6000	14.4000	15.5400	-0.064%	41	6,090	-48.713%
2026-07-14	15.2200	15.8500	15.2200	15.5500	-6.998%	20	6,092	-48.746%
2026-07-13	15.0000	16.7200	15.0000	16.7200	+16.111%	10	6,078	-52.333%
2026-07-10	14.1800	14.4000	13.7000	14.4000	-3.030%	10	6,075	-44.653%
2026-07-09	16.3000	16.3000	14.8500	14.8500	-11.343%	53	6,074	-46.330%
2026-07-08	16.3000	17.4000	16.3000	16.7500	+7.372%	20	6,029	-52.418%
2026-07-07	13.4800	15.6000	13.4800	15.6000	+15.299%	53	6,020	-48.910%
2026-07-06	16.5000	17.1000	13.4000	13.5300	-24.708%	182	5,985	-41.094%
2026-07-02	12.7000	18.1000	12.7000	17.9700	+44.919%	129	5,957	-55.648%
2026-07-01	12.6400	12.6500	11.8000	12.4000	-7.738%	102	5,957	-35.726%
2026-06-30	15.0500	15.0500	13.1600	13.4400	-9.980%	53	5,975	-40.699%
2026-06-29	18.1000	18.1000	14.9300	14.9300	-25.536%	43	5,979	-46.618%
2026-06-26	21.4000	21.4000	18.6000	20.0500	-5.647%	27	5,985	-60.249%
2026-06-25	22.2000	22.2000	20.9500	21.2500	-3.189%	32	5,977	-62.494%
2026-06-24	20.0500	21.9500	19.7500	21.9500	+6.553%	21	5,964	-63.690%
2026-06-23	18.6000	21.2000	18.6000	20.6000	+29.073%	61	5,951	-61.311%
2026-06-22	17.3700	17.3700	15.3800	15.9600	-10.085%	136	5,958	-50.063%
2026-06-18	19.5000	20.5500	17.7500	17.7500	-1.389%	152	5,890	-55.099%
2026-06-17	17.7800	18.0000	16.6000	18.0000	+5.263%	19	5,890	-55.722%
2026-06-16	17.0000	17.6000	16.5000	17.1000	-2.564%	38	5,890	-53.392%
2026-06-15	17.4800	18.0200	17.4400	17.5500	-10.914%	32	5,892	-54.587%
2026-06-12	22.5000	22.5000	19.7000	19.7000	-12.054%	73	5,892	-59.543%
2026-06-11	23.9400	23.9400	22.4000	22.4000	-10.400%	15	5,892	-64.420%
2026-06-10	21.6000	25.0000	21.6000	25.0000	+17.647%	19	5,879	-68.120%
2026-06-09	18.2400	24.5000	18.2400	21.2500	+13.819%	138	5,873	-62.494%
2026-06-08	21.5000	21.5000	18.6200	18.6700	-18.293%	246	5,906	-57.311%
2026-06-05	16.0000	23.3500	16.0000	22.8500	+36.826%	240	5,803	-65.120%
2026-06-04	16.0000	16.8500	16.0000	16.7000	+1.705%	21	5,812	-52.275%
2026-06-03	16.9500	16.9500	15.4100	16.4200	-1.084%	33	5,808	-51.462%
2026-06-02	17.5200	17.5200	16.6000	16.6000	-5.143%	11	5,812	-51.988%
2026-06-01	16.0000	17.5000	15.9400	17.5000	+18.163%	27	5,818	-54.457%
2026-05-29	14.9800	15.7000	14.6000	14.8100	-0.269%	13	5,824	-46.185%
2026-05-28	15.4300	15.4300	14.8500	14.8500	-4.440%	46	5,824	-46.330%
2026-05-27	15.9500	15.9500	15.2500	15.5400	-0.385%	98	5,858	-48.713%
2026-05-26	16.6500	16.6500	15.6000	15.6000	-8.879%	38	5,882	-48.910%
2026-05-22	17.4200	17.4200	16.7500	17.1200	-5.934%	6	5,889	-53.446%
2026-05-21	18.8500	18.8500	17.6600	18.2000	-4.961%	14	5,888	-56.209%
2026-05-20	19.2200	19.3000	19.1500	19.1500	-6.676%	8	5,888	-58.381%
2026-05-19	20.8000	22.0000	20.3500	20.5200	+1.584%	16	5,899	-61.160%
2026-05-18	18.7800	20.2000	18.7800	20.2000	+14.969%	25	5,899	-60.545%
2026-05-15	17.3800	17.5700	17.3800	17.5700	+8.927%	3	5,899	-54.639%
2026-05-14	16.2500	16.3000	15.8900	16.1300	-2.420%	12	5,897	-50.589%
2026-05-13	18.0000	18.0000	16.0700	16.5300	-7.654%	87	5,900	-51.785%
2026-05-12	16.4000	18.5000	16.4000	17.9000	+10.494%	24	5,900	-55.475%
2026-05-11	18.4300	18.7000	16.1200	16.2000	-7.429%	107	5,900	-50.802%
2026-05-08	18.0000	18.0000	17.0500	17.5000	-7.700%	118	5,965	-54.457%
2026-05-07	19.0800	20.4300	18.5500	18.9600	-9.714%	167	5,967	-57.964%
2026-05-06	23.0500	23.0600	20.5000	21.0000	-6.250%	50	5,968	-62.048%
2026-05-05	21.9500	22.7500	20.9000	22.4000	-0.709%	48	5,964	-64.420%
2026-05-04	22.7000	22.7500	22.4500	22.5600	+0.940%	81	5,964	-64.672%
2026-05-01	23.6000	24.0700	21.6900	22.3500	-5.297%	67	5,908	-64.340%
2026-04-30	26.3000	26.3000	23.6000	23.6000	-8.421%	123	5,908	-66.229%
2026-04-29	25.6500	26.4500	25.6500	25.7700	+1.657%	103	5,845	-69.073%
2026-04-28	24.8000	26.6500	24.8000	25.3500	+0.675%	233	5,770	-68.560%
2026-04-27	28.2100	28.8000	25.1000	25.1800	-3.525%	17	5,707	-68.348%
2026-04-24	26.8500	26.9000	26.1000	26.1000	-8.421%	15	5,695	-69.464%
2026-04-23	26.9000	28.6500	25.8600	28.5000	+13.682%	94	5,682	-72.035%
2026-04-22	24.2500	25.1500	24.2500	25.0700	-0.120%	15	5,667	-68.209%
2026-04-21	24.5000	26.0000	24.4500	25.1000	+1.210%	53	5,661	-68.247%
2026-04-20	22.7700	25.0000	22.7000	24.8000	+6.897%	134	5,661	-67.863%
2026-04-17	25.0000	25.1000	22.4200	23.2000	-11.450%	1,162	5,645	-65.647%
2026-04-16	26.5500	27.0500	26.2000	26.2000	+3.150%	72	5,169	-69.580%
2026-04-15	30.2400	30.2400	25.4000	25.4000	-17.183%	43	5,133	-68.622%
2026-04-14	31.9900	32.5300	30.5000	30.6700	-11.994%	441	5,135	-74.014%
2026-04-13	34.6200	34.8500	33.8500	34.8500	-3.329%	13	5,130	-77.131%
2026-04-10	37.6000	37.6000	36.0500	36.0500	-5.007%	5	5,132	-77.892%
2026-04-09	40.0000	41.1700	37.2700	37.9500	-6.642%	173	5,133	-78.999%
2026-04-08	35.0000	41.0900	34.8500	40.6500	+2.393%	176	5,034	-80.394%
2026-04-07	39.3800	42.7100	39.1000	39.7000	+6.491%	2,056	4,929	-79.924%
2026-04-06	35.3000	39.5500	34.4500	37.2800	+4.192%	167	3,111	-78.621%
2026-04-02	34.1500	36.4500	33.3600	35.7800	+18.086%	1,981	2,182	-77.725%
2026-04-01	30.1200	31.2500	29.2000	30.3000	-5.372%	81	2,182	-73.696%
2026-03-31	35.2500	35.2500	31.7000	32.0200	-17.346%	31	2,196	-75.109%
2026-03-30	34.8700	38.7400	34.7000	38.7400	+4.986%	628	2,186	-79.427%
2026-03-27	35.1000	36.9000	34.8800	36.9000	+10.545%	36	2,204	-78.401%
2026-03-26	31.0000	33.3800	31.0000	33.3800	+12.961%	6	2,206	-76.123%
2026-03-25	27.3000	29.5500	27.3000	29.5500	-1.336%	15	2,206	-73.029%
2026-03-24	29.7500	29.9500	29.7500	29.9500	-2.124%	2	2,208	-73.389%
2026-03-23	31.1900	31.2500	29.3500	30.6000	-13.364%	137	2,208	-73.954%
2026-03-20	32.0000	35.3200	31.9300	35.3200	+16.529%	17	2,202	-77.435%
2026-03-19	30.4300	30.5500	30.3100	30.3100	+13.224%	3	2,200	-73.705%
2026-03-18	25.9500	26.9200	25.7500	26.7700	+1.210%	67	2,197	-70.228%
2026-03-17	27.0500	27.4500	26.4500	26.4500	-5.027%	62	2,144	-69.868%
2026-03-16	27.8000	28.0300	27.7600	27.8500	-9.578%	9	2,137	-71.382%
2026-03-13	29.1400	30.8000	29.1400	30.8000	+1.751%	58	2,131	-74.123%
2026-03-12	28.3300	30.2700	28.3300	30.2700	+12.737%	35	2,084	-73.670%
2026-03-11	26.5000	27.5000	26.5000	26.8500	-5.124%	56	2,094	-70.317%
2026-03-10	28.0500	28.4000	27.4500	28.3000	-4.003%	92	2,046	-71.837%
2026-03-09	32.4200	33.9500	29.4800	29.4800	-2.157%	67	1,994	-72.965%
2026-03-06	30.1500	30.2500	29.0000	30.1300	+4.836%	31	1,986	-73.548%
2026-03-05	27.1200	28.7400	26.9400	28.7400	+7.319%	16	1,974	-72.269%
2026-03-04	27.4500	27.4500	26.7800	26.7800	-10.465%	31	1,964	-70.239%
2026-03-03	31.9700	33.0000	29.9100	29.9100	+3.316%	16	1,971	-73.353%
2026-03-02	29.9400	29.9400	28.0500	28.9500	-0.172%	16	1,967	-72.470%
2026-02-27	27.4000	29.0600	27.4000	29.0000	+5.955%	18	1,959	-72.517%
2026-02-26	27.0300	28.8000	26.7200	27.3700	+4.866%	13	1,951	-70.881%
2026-02-25	26.7500	26.7500	25.7400	26.1000	-6.149%	8	1,952	-69.464%
2026-02-24	28.9400	28.9400	27.8100	27.8100	-7.761%	4	1,952	-71.341%
2026-02-23	28.0000	30.5500	28.0000	30.1500	+11.378%	79	1,952	-73.566%
2026-02-20	26.8600	27.0700	26.8600	27.0700	-4.007%	3	1,940	-70.558%
2026-02-19	28.3500	28.3500	28.2000	28.2000	-1.226%	2	1,939	-71.738%
2026-02-18	27.9000	28.5500	27.3000	28.5500	-1.823%	14	1,940	-72.084%
2026-02-17	29.5000	31.7500	28.9800	29.0800	+5.554%	9	1,934	-72.593%
2026-02-13	28.9000	29.0000	27.5500	27.5500	-4.340%	3	1,929	-71.071%
2026-02-12	28.5000	28.8000	28.3500	28.8000	+8.475%	54	1,929	-72.326%
2026-02-11	25.3500	27.1500	25.0000	26.5500	-0.188%	49	1,904	-69.981%
2026-02-10	26.6500	27.2000	26.6000	26.6000	-4.557%	25	1,889	-70.038%
2026-02-09	27.3500	27.8700	27.0600	27.8700	-6.162%	3	1,887	-71.403%
2026-02-06	31.5400	31.5400	29.1200	29.7000	-8.756%	229	1,886	-73.165%
2026-02-05	36.1000	36.1400	32.5500	32.5500	+3.006%	36	1,674	-75.515%
2026-02-04	29.0700	32.5500	29.0700	31.6000	+12.416%	21	1,670	-74.778%
2026-02-03	27.3000	29.3000	26.9500	28.1100	+1.664%	215	1,654	-71.647%
2026-02-02	28.7500	28.7500	27.4500	27.6500	+2.980%	41	1,618	-71.175%
2026-01-30	27.2400	27.2400	25.9000	26.8500	-8.205%	30	1,589	-70.317%
2026-01-29	26.4900	29.2500	26.4500	29.2500	+11.897%	63	1,589	-72.752%
2026-01-28	26.1400	26.1400	26.1400	26.1400	-3.364%	1	1,584	-69.510%
2026-01-27	27.0000	27.0500	26.5900	27.0500	+0.185%	8	1,584	-70.536%
2026-01-26	26.2500	27.0000	26.2500	27.0000	+5.717%	10	1,587	-70.481%
2026-01-23	25.5900	25.5900	25.5400	25.5400	+1.470%	2	1,588	-68.794%
2026-01-22	26.2000	26.2000	25.1700	25.1700	-5.801%	128	1,588	-68.335%
2026-01-21	28.8500	28.8500	26.2500	26.7200	-10.215%	104	1,602	-70.172%
2026-01-20	28.0000	30.0000	28.0000	29.7600	+13.156%	108	1,621	-73.219%
2026-01-16	27.7200	27.7200	26.3000	26.3000	-5.498%	14	1,599	-69.696%
2026-01-15	27.8300	27.8300	27.8300	27.8300	-3.869%	10	1,599	-71.362%
2026-01-14	28.1000	29.0000	28.1000	28.9500	+6.630%	45	1,599	-72.470%
2026-01-13	26.5500	27.1500	26.4000	27.1500	+1.495%	38	1,607	-70.645%
2026-01-12	28.7000	28.7000	26.6300	26.7500	-4.019%	28	1,591	-70.206%
2026-01-09	29.5000	29.5000	27.8700	27.8700	-8.171%	8	1,581	-71.403%
2026-01-08	31.4500	31.4500	30.0700	30.3500	+0.165%	34	1,587	-73.740%
2026-01-07	31.7500	31.7500	30.3000	30.3000	-4.567%	23	1,614	-73.696%
2026-01-06	30.8000	32.2400	30.8000	31.7500	+10.820%	145	1,633	-74.898%
2026-01-05	28.9500	28.9500	28.4000	28.6500	-6.981%	115	1,478	-72.182%
2026-01-02	29.5200	31.5000	29.2500	30.8000	+3.183%	150	1,478	-74.123%
2025-12-31	29.8500	29.8500	29.4500	29.8500	+0.336%	16	1,373	-73.300%
2025-12-30	29.4500	29.7500	29.4500	29.7500	+7.207%	100	1,373	-73.210%
2025-12-29	28.1000	28.4100	27.7500	27.7500	+4.402%	6	1,346	-71.279%
2025-12-26	25.3000	26.5800	25.3000	26.5800	+4.031%	3	1,347	-70.015%
2025-12-24	26.6400	26.6400	25.5500	25.5500	-1.161%	5	1,344	-68.806%
2025-12-23	26.3000	26.3000	25.8500	25.8500	-2.046%	87	1,344	-69.168%
2025-12-22	26.3700	26.3900	26.0500	26.3900	-7.273%	16	1,284	-69.799%
2025-12-19	27.4300	28.4600	27.4300	28.4600	+2.337%	89	1,286	-71.996%
2025-12-18	28.9100	28.9100	27.3500	27.8100	-8.369%	31	1,277	-71.341%
2025-12-17	27.8300	30.4500	27.8300	30.3500	+8.046%	43	1,259	-73.740%
2025-12-16	29.9000	30.0400	28.0500	28.0900	-2.769%	12	1,248	-71.627%
2025-12-15	29.4500	29.7800	28.8900	28.8900	-9.577%	27	1,244	-72.413%
2025-12-12	30.9400	33.1800	30.9400	31.9500	-1.084%	11	1,240	-75.055%
2025-12-11	33.3700	33.3700	32.3000	32.3000	+2.801%	4	1,242	-75.325%
2025-12-10	32.4100	32.4100	31.0100	31.4200	-3.679%	13	1,242	-74.634%
2025-12-09	32.7700	32.7700	32.0000	32.6200	-5.641%	153	1,243	-75.567%
2025-12-08	34.5700	34.5700	34.5700	34.5700	+6.632%	2	1,259	-76.945%
2025-12-05	32.3200	32.6000	32.3200	32.4200	-2.202%	105	1,257	-75.416%
2025-12-04	32.5000	33.1500	32.5000	33.1500	-1.339%	54	1,180	-75.958%
2025-12-03	34.5400	34.5400	33.6000	33.6000	-7.438%	23	1,158	-76.280%
2025-12-02	35.4300	37.2500	35.4300	36.3000	-1.626%	16	1,157	-78.044%
2025-12-01	37.0500	37.0500	36.2100	36.9000	-0.405%	58	1,156	-78.401%
2025-11-28	37.2000	37.2000	36.6500	37.0500	-3.516%	5	1,120	-78.489%
2025-11-26	39.7000	40.0000	38.4000	38.4000	-4.000%	164	1,072	-79.245%
2025-11-25	41.2700	41.2700	39.8400	40.0000	-2.439%	7	1,072	-80.075%
2025-11-24	42.3300	42.3300	40.7300	41.0000	-11.159%	38	1,073	-80.561%
2025-11-21	49.5000	50.3500	46.1500	46.1500	+1.095%	27	1,075	-82.730%
2025-11-20	40.0000	45.6500	40.0000	45.6500	+1.852%	9	1,069	-82.541%
2025-11-19	44.0000	44.8200	42.2000	44.8200	+1.288%	46	1,065	-82.218%
2025-11-18	46.0000	46.0000	43.4500	44.2500	+1.259%	59	1,032	-81.989%
2025-11-17	41.9700	43.9500	40.8900	43.7000	-0.546%	20	1,028	-81.762%
2025-11-14	44.8500	44.8500	43.7800	43.9400	-3.851%	4	1,026	-81.862%
2025-11-13	40.8000	45.9000	40.8000	45.7000	+17.632%	344	1,026	-82.560%
2025-11-12	39.1600	39.1600	38.8500	38.8500	-0.512%	28	985	-79.485%
2025-11-11	39.5000	39.5000	39.0500	39.0500	+1.166%	2	965	-79.590%
2025-11-10	38.3000	38.6000	38.3000	38.6000	-13.161%	13	966	-79.352%
2025-11-07	43.0500	44.4500	43.0500	44.4500	+5.207%	7	960	-82.070%
2025-11-06	42.2500	42.2500	42.2500	42.2500	+12.069%	2	959	-81.136%
2025-11-05	38.6500	38.6500	37.7000	37.7000	-4.315%	31	957	-78.859%
2025-11-04	38.7200	40.0300	38.7200	39.4000	+7.680%	35	957	-79.772%
2025-11-03	36.6600	36.6600	36.3000	36.5900	-1.375%	5	932	-78.218%
2025-10-31	37.5000	37.5000	36.9900	37.1000	-4.872%	4	932	-78.518%
2025-10-30	37.6000	39.0000	37.6000	39.0000	+9.091%	6	931	-79.564%
2025-10-29	36.1200	36.1200	35.7500	35.7500	-1.515%	2	926	-77.706%
2025-10-28	36.0000	36.3000	35.7700	36.3000	+0.917%	4	924	-78.044%
2025-10-27	36.3500	36.3500	35.6800	35.9700	-9.623%	47	921	-77.843%
2025-10-24	39.8000	39.8000	39.8000	39.8000	+2.710%	1	921	-79.975%
2025-10-23	42.0500	42.0500	38.7500	38.7500	-1.550%	7	921	-79.432%
2025-10-22	40.0500	40.0500	39.3600	39.3600	+2.260%	5	918	-79.751%
2025-10-21	38.6500	38.6500	38.1500	38.4900	-1.308%	11	914	-79.293%
2025-10-20	39.5500	39.7500	39.0000	39.0000	-4.177%	26	915	-79.564%
2025-10-17	41.2200	41.2200	40.7000	40.7000	-6.437%	5	913	-80.418%
2025-10-16	40.6000	43.5000	40.4500	43.5000	+6.827%	23	918	-81.678%
2025-10-15	41.9500	42.2500	40.7200	40.7200	-4.726%	14	909	-80.427%
2025-10-14	42.7400	42.7400	42.7400	42.7400	+1.641%	1	895	-81.352%
2025-10-13	42.4200	42.7000	42.0500	42.0500	-2.662%	10	895	-81.046%
2025-10-10	42.4300	43.4500	42.4300	43.2000	+4.474%	3	894	-81.551%
2025-10-09	41.1000	41.3500	40.7500	41.3500	+3.842%	10	895	-80.726%
2025-10-08	40.4000	40.5000	39.8000	39.8200	+0.252%	36	895	-79.985%
2025-10-07	38.7900	40.7500	38.7900	39.7200	+1.846%	8	890	-79.935%
2025-10-06	40.6500	40.6500	39.0000	39.0000	-3.704%	17	890	-79.564%
2025-10-02	36.9000	40.5000	36.9000	40.5000	+7.713%	24	899	-80.321%
2025-10-01	39.4600	39.6000	37.6000	37.6000	-6.653%	81	894	-78.803%
2025-09-30	40.7500	41.4000	40.2000	40.2800	+0.075%	23	906	-80.214%
2025-09-29	40.0300	40.6000	40.0300	40.2500	-1.733%	21	899	-80.199%
2025-09-26	42.0000	42.0000	40.9600	40.9600	-4.744%	6	895	-80.542%
2025-09-25	41.1500	43.6500	41.1500	43.0000	+7.769%	76	894	-81.465%
2025-09-24	40.4000	40.4300	39.9000	39.9000	-7.575%	22	889	-80.025%
2025-09-23	41.7500	43.3000	41.5700	43.1700	+4.024%	4	888	-81.538%
2025-09-22	41.8000	41.8000	40.2200	41.5000	-3.151%	80	887	-80.795%
2025-09-19	43.5200	43.5200	42.8500	42.8500	-2.746%	2	895	-81.400%
2025-09-18	43.2500	44.0600	42.9500	44.0600	+2.632%	15	895	-81.911%
2025-09-17	44.7400	44.9000	42.9000	42.9300	-2.098%	46	896	-81.435%
2025-09-16	44.3500	44.3700	43.8500	43.8500	-4.069%	28	886	-81.824%
2025-09-15	43.8000	45.7100	43.8000	45.7100	-7.657%	38	888	-82.564%
2025-09-12	51.8800	51.8800	49.5000	49.5000	-8.163%	8	866	-83.899%
2025-09-11	57.7500	57.7500	53.9000	53.9000	-7.229%	45	867	-85.213%
2025-09-10	58.6600	58.6600	56.7600	58.1000	-1.908%	24	850	-86.282%
2025-09-09	59.2300	59.2300	59.2300	59.2300	-1.234%	1	841	-86.544%
2025-09-08	59.8500	60.3000	59.8500	59.9700	+1.679%	6	841	-86.710%
2025-09-05	58.6000	60.5700	58.6000	58.9800	-5.888%	150	845	-86.487%
2025-09-04	62.6700	62.6700	62.6700	62.6700	+0.352%	1	842	-87.283%
2025-09-03	64.6100	64.6100	62.4500	62.4500	-3.478%	6	841	-87.238%
2025-09-02	64.7200	64.7200	64.6900	64.7000	+6.871%	7	844	-87.682%
2025-08-28	61.0500	61.2100	60.3000	60.5400	+1.102%	22	844	-86.835%
2025-08-27	59.9200	59.9200	59.8800	59.8800	-0.532%	11	849	-86.690%
2025-08-26	60.2000	60.2000	60.1500	60.2000	-1.521%	99	860	-86.761%
2025-08-25	62.6600	63.9300	60.7000	61.1300	-3.884%	692	917	-86.962%
2025-08-22	69.0000	69.0000	63.5900	63.6000	-7.959%	178	899	-87.469%
2025-08-21	69.0000	69.1000	69.0000	69.1000	+0.305%	21	739	-88.466%
2025-08-20	68.7400	70.3000	68.7300	68.8900	+7.641%	27	732	-88.431%
2025-08-19	64.0000	64.0000	64.0000	64.0000	-1.493%	10	731	-87.547%
2025-08-18	64.9700	64.9700	64.9700	64.9700	-1.291%	1	731	-87.733%
2025-08-14	65.8200	65.8200	65.8200	65.8200	+5.667%	1	730	-87.891%
2025-08-13	62.2900	62.2900	62.2900	62.2900	-2.672%	4	729	-87.205%
2025-08-12	63.8300	65.4500	63.8300	64.0000	-1.082%	26	725	-87.547%
2025-08-11	65.0000	65.0000	63.1200	64.7000	-3.849%	258	703	-87.682%
2025-08-08	68.0000	68.0000	65.8200	67.2900	-3.761%	8	604	-88.156%
2025-08-07	69.3000	69.9200	69.3000	69.9200	+0.764%	2	605	-88.601%
2025-08-06	70.7800	70.7800	69.3900	69.3900	-6.859%	11	605	-88.514%
2025-08-05	73.7000	74.5000	73.7000	74.5000	+1.873%	5	610	-89.302%
2025-08-04	74.6000	75.3000	73.1300	73.1300	-4.617%	4	615	-89.102%
2025-08-01	75.5000	78.0000	74.5000	76.6700	+4.455%	8	617	-89.605%
2025-07-31	71.4500	73.4000	71.4500	73.4000	+3.409%	8	619	-89.142%
2025-07-30	69.0200	72.4000	69.0200	70.9800	+2.929%	8	623	-88.771%
2025-07-29	69.6300	69.6300	68.9500	68.9600	+2.087%	11	620	-88.443%
2025-07-28	69.6700	69.6700	67.5100	67.5500	-5.577%	6	614	-88.201%
2025-07-25	73.0800	73.1000	70.5000	71.5400	-5.119%	21	616	-88.859%
2025-07-24	75.1700	76.3700	75.0500	75.4000	+11.127%	4	612	-89.430%
2025-07-23	68.4200	68.4200	67.8500	67.8500	-0.761%	3	612	-88.254%
2025-07-22	69.6000	69.6000	68.2500	68.3700	-4.578%	5	609	-88.343%
2025-07-18	71.6500	71.6500	71.6500	71.6500	-2.451%	1	608	-88.876%
2025-07-17	72.8000	73.4500	72.1000	73.4500	-0.068%	7	609	-89.149%
2025-07-16	74.2000	74.2000	73.2500	73.5000	-1.804%	3	607	-89.156%
2025-07-14	74.0500	75.1000	73.1000	74.8500	-1.643%	344	608	-89.352%
2025-07-11	76.2000	76.2000	76.1000	76.1000	+0.132%	4	452	-89.527%
2025-07-10	78.1000	78.1000	76.0000	76.0000	-6.977%	2	448	-89.513%
2025-07-09	81.7000	81.7000	81.7000	81.7000	+6.104%	10	449	-90.245%
2025-07-03	78.1000	78.1000	77.0000	77.0000	-2.123%	23	437	-89.649%
2025-07-02	80.7000	80.7000	78.6700	78.6700	-8.523%	3	437	-89.869%
2025-07-01	86.0000	86.0000	86.0000	86.0000	+10.398%	1	436	-90.733%
2025-06-30	77.2600	77.9000	77.2600	77.9000	-0.435%	5	436	-89.769%
2025-06-27	78.6400	78.6400	76.9500	78.2400	+2.208%	26	434	-89.813%
2025-06-26	79.1300	79.1300	76.5500	76.5500	-4.169%	5	435	-89.589%
2025-06-25	79.8000	79.8800	78.5500	79.8800	+7.946%	9	435	-90.023%
2025-06-24	74.8500	74.8500	74.0000	74.0000	+1.788%	3	433	-89.230%
2025-06-23	77.5000	77.5000	72.7000	72.7000	-11.395%	21	433	-89.037%
2025-06-20	78.8000	82.0500	78.8000	82.0500	+0.490%	4	424	-90.286%
2025-06-18	82.9500	82.9500	81.4000	81.6500	+1.403%	4	422	-90.239%
2025-06-16	80.4400	80.8000	80.4000	80.5200	-1.889%	5	422	-90.102%
2025-06-13	80.4500	82.0700	80.4500	82.0700	+0.910%	4	423	-90.289%
2025-06-12	81.3300	81.3300	81.3300	81.3300	+0.843%	1	423	-90.200%
2025-06-11	81.5900	81.5900	80.6500	80.6500	-2.159%	14	423	-90.118%
2025-06-10	84.8300	84.8300	82.4300	82.4300	-11.480%	5	418	-90.331%
2025-06-09	93.1200	93.1200	93.1200	93.1200	+1.770%	1	417	-91.441%
2025-06-06	91.3800	94.2500	91.2200	91.5000	+0.164%	54	416	-91.290%
2025-06-05	84.0500	91.3500	82.5100	91.3500	+13.634%	90	420	-91.275%
2025-06-04	78.6500	80.5000	78.6500	80.3900	+7.979%	3	495	-90.086%
2025-06-03	74.4500	74.4500	74.4500	74.4500	-2.142%	1	495	-89.295%
2025-06-02	79.1800	79.1800	76.0800	76.0800	+3.103%	12	495	-89.524%
2025-05-30	74.1600	74.1600	73.7900	73.7900	+0.217%	4	505	-89.199%
2025-05-29	72.5600	73.6300	72.5600	73.6300	+1.001%	2	504	-89.176%
2025-05-28	72.9000	72.9000	72.9000	72.9000	0.000%	1	505	-89.067%
2025-05-27	74.1500	74.1500	72.9000	72.9000	-6.885%	7	506	-89.067%
2025-05-23	79.8000	79.8000	78.2900	78.2900	+2.113%	6	509	-89.820%
2025-05-22	78.1000	78.1000	76.2100	76.6700	-3.705%	57	509	-89.605%
2025-05-21	78.4000	79.6200	78.4000	79.6200	+3.161%	51	558	-89.990%
2025-05-20	76.0500	77.3900	75.7900	77.1800	-1.330%	58	558	-89.673%
2025-05-19	79.4000	79.6300	78.2200	78.2200	+2.651%	26	559	-89.811%
2025-05-16	77.9000	77.9000	76.2000	76.2000	-3.238%	142	580	-89.541%
2025-05-15	78.6000	78.7500	77.9500	78.7500	+1.325%	26	634	-89.879%
2025-05-14	79.4700	79.4700	77.7200	77.7200	-4.049%	2	650	-89.745%
2025-05-13	83.1900	83.1900	79.6500	81.0000	-4.974%	30	650	-90.160%
2025-05-12	87.2700	87.2700	85.2400	85.2400	-8.932%	20	658	-90.650%
2025-05-09	93.3000	94.2000	93.1500	93.6000	-1.990%	96	663	-91.485%
2025-05-08	98.0000	98.0000	95.5000	95.5000	-6.327%	15	616	-91.654%
2025-05-07	101.9500	101.9500	101.9500	101.9500	+1.463%	3	621	-92.182%
2025-05-05	100.4800	100.4800	100.4800	100.4800	+4.590%	1	624	-92.068%
2025-05-02	96.0700	96.0700	96.0700	96.0700	-5.952%	2	624	-91.704%
2025-04-30	103.0500	103.0500	101.6600	102.1500	+2.974%	22	623	-92.198%
2025-04-29	99.2000	99.2000	99.2000	99.2000	+0.101%	3	611	-91.966%
2025-04-28	98.5000	102.4500	98.3500	99.1000	-1.147%	14	608	-91.958%
2025-04-25	102.5000	103.1600	100.2500	100.2500	-8.656%	20	602	-92.050%
2025-04-24	109.3900	109.7500	109.3900	109.7500	-2.009%	3	598	-92.738%
2025-04-23	111.0000	112.0000	111.0000	112.0000	-7.880%	2	599	-92.884%
2025-04-22	121.5800	121.5800	121.5800	121.5800	+0.025%	1	600	-93.445%
2025-04-16	115.7000	121.5500	115.7000	121.5500	+10.299%	90	599	-93.443%
2025-04-09	117.5800	117.5800	110.2000	110.2000	-18.219%	5	517	-92.768%
2025-04-08	134.7500	134.7500	134.7500	134.7500	+5.126%	1	517	-94.085%
2025-04-07	136.4200	136.4200	128.1800	128.1800	+3.279%	17	517	-93.782%
2025-04-04	120.6500	125.0000	120.6500	124.1100	+11.690%	8	517	-93.578%
2025-04-03	111.1200	111.1200	111.1200	111.1200	+6.396%	1	518	-92.828%
2025-04-02	113.0500	113.0500	104.4400	104.4400	-13.878%	14	518	-92.369%
2025-03-31	121.8000	121.8000	121.2700	121.2700	+18.405%	4	520	-93.428%
2025-03-27	101.8000	102.4200	101.8000	102.4200	-2.689%	3	520	-92.218%
2025-03-26	105.3500	105.3500	105.2500	105.2500	+2.583%	2	520	-92.428%
2025-03-25	105.4400	105.4400	102.6000	102.6000	-4.380%	89	519	-92.232%
2025-03-24	107.8000	107.8000	107.3000	107.3000	-13.690%	22	476	-92.572%
2025-03-19	124.3200	124.3200	124.3200	124.3200	-3.042%	4	468	-93.589%
2025-03-18	129.8700	129.8700	128.2200	128.2200	+5.124%	29	468	-93.784%
2025-03-13	121.8500	124.9500	121.8000	121.9700	+1.896%	12	463	-93.466%
2025-03-12	119.0500	122.1100	119.0500	119.7000	-6.044%	12	463	-93.342%
2025-03-11	132.8000	132.8000	126.5000	127.4000	-2.711%	286	456	-93.744%
2025-03-10	113.8500	130.9500	113.8500	130.9500	+14.778%	14	482	-93.914%
2025-03-07	114.0900	114.0900	114.0900	114.0900	+4.535%	2	483	-93.014%
2025-03-06	105.0000	109.1400	105.0000	109.1400	+5.317%	6	478	-92.697%
2025-03-05	105.2000	105.2000	103.6300	103.6300	-0.356%	3	478	-92.309%
2025-03-04	105.7600	108.8700	100.5900	104.0000	+4.000%	47	476	-92.337%