Dark

TSLA20261218P330
TSLA Dec 18 2026 330.00 Put (TSLA261218P00330000)
option OPRA

EOD

Sep 21, 2026

11.87-18.138%(-2.63)269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	12.8400	12.9000	11.5400	11.8700	-18.138%	269	4,279	0.000%
2026-09-18	14.8400	15.9000	14.3500	14.5000	-2.027%	182	4,305	-18.138%
2026-09-17	14.5500	15.6200	13.8500	14.8000	-15.909%	81	4,251	-19.797%
2026-09-16	17.8000	18.2300	16.0000	17.6000	-2.493%	51	4,260	-32.557%
2026-09-15	16.1500	18.1000	16.1500	18.0500	+8.866%	60	4,264	-34.238%
2026-09-14	16.6000	17.6200	15.5300	16.5800	+6.968%	99	4,257	-28.408%
2026-09-11	15.6000	16.0000	15.5000	15.5000	-6.514%	38	4,283	-23.419%
2026-09-10	17.9000	18.4000	15.6100	16.5800	+4.606%	448	3,953	-28.408%
2026-09-09	15.0000	16.1500	14.4200	15.8500	-0.189%	214	3,942	-25.110%
2026-09-08	18.0000	18.2000	15.4000	15.8800	-17.933%	170	3,928	-25.252%
2026-09-04	17.7000	20.0000	17.7000	19.3500	+40.217%	370	3,797	-38.656%
2026-09-03	16.9000	16.9000	13.4500	13.8000	-28.274%	418	3,795	-13.986%
2026-09-02	20.0000	21.1000	19.2400	19.2400	-0.825%	96	3,759	-38.306%
2026-09-01	18.5000	20.4500	18.3000	19.4000	+15.683%	89	3,769	-38.814%
2026-08-31	20.6000	20.9000	16.6500	16.7700	-25.632%	224	3,710	-29.219%
2026-08-28	20.6000	23.0000	20.4500	22.5500	+8.675%	108	3,690	-47.361%
2026-08-27	23.5000	23.5000	20.7500	20.7500	-12.815%	15	3,690	-42.795%
2026-08-26	24.3000	25.4000	23.4000	23.8000	+2.586%	84	3,692	-50.126%
2026-08-25	22.5000	23.3700	20.9400	23.2000	+0.520%	401	3,649	-48.836%
2026-08-24	20.0500	23.7500	20.0500	23.0800	+15.400%	98	3,574	-48.570%
2026-08-21	24.0000	24.0100	19.4200	20.0000	-24.699%	157	3,566	-40.650%
2026-08-20	26.2500	28.0000	25.5700	26.5600	+9.661%	123	3,548	-55.309%
2026-08-19	27.4500	28.8000	24.2200	24.2200	-15.903%	79	3,508	-50.991%
2026-08-18	29.8200	30.4300	27.4000	28.8000	+4.995%	44	3,505	-58.785%
2026-08-17	27.1000	28.1000	26.5000	27.4300	+1.781%	84	3,511	-56.726%
2026-08-14	25.7400	29.0400	24.3000	26.9500	-1.821%	97	3,489	-55.955%
2026-08-13	30.7500	30.9000	27.4500	27.4500	-16.055%	42	3,487	-56.758%
2026-08-12	30.9000	34.1700	30.9000	32.7000	+5.145%	135	3,485	-63.700%
2026-08-11	31.7700	32.7900	30.3200	31.1000	-5.786%	77	3,461	-61.833%
2026-08-10	35.0300	35.0300	32.8500	33.0100	-5.144%	102	3,454	-64.041%
2026-08-07	36.6500	36.6500	33.0600	34.8000	-11.450%	129	3,442	-65.891%
2026-08-06	39.3000	40.0000	38.0500	39.3000	+0.976%	39	3,414	-69.796%
2026-08-05	39.0000	39.0000	37.1000	38.9200	+5.189%	45	3,408	-69.502%
2026-08-04	37.4700	39.3700	36.0700	37.0000	-3.520%	121	3,408	-67.919%
2026-08-03	44.6700	44.6700	38.3500	38.3500	-12.543%	44	3,439	-69.048%
2026-07-31	45.0200	49.2000	43.8500	43.8500	-2.556%	39	3,437	-72.930%
2026-07-30	49.8900	49.8900	45.0000	45.0000	-11.937%	32	3,440	-73.622%
2026-07-29	47.2500	51.1000	47.2500	51.1000	+8.978%	13	3,440	-76.771%
2026-07-28	48.3000	50.2000	45.6500	46.8900	+1.581%	41	3,437	-74.685%
2026-07-27	45.3200	48.9400	45.3200	46.1600	+0.087%	45	3,427	-74.285%
2026-07-24	40.7700	47.5000	40.5000	46.1200	+10.999%	153	3,451	-74.263%
2026-07-23	32.3900	41.7000	32.3900	41.5500	+91.034%	250	3,375	-71.432%
2026-07-22	21.0000	21.7500	20.5500	21.7500	+5.994%	12	3,259	-45.425%
2026-07-21	21.1200	21.1200	20.0000	20.5200	-11.742%	153	3,255	-42.154%
2026-07-20	20.5700	23.3000	20.5700	23.2500	+10.399%	21	3,135	-48.946%
2026-07-17	21.4200	22.2900	20.1000	21.0600	+9.289%	20	3,128	-43.637%
2026-07-16	20.0700	20.5800	19.2700	19.2700	+2.228%	39	3,120	-38.402%
2026-07-15	17.2200	19.4200	17.0000	18.8500	+3.914%	28	3,113	-37.029%
2026-07-14	18.0500	18.6500	17.8000	18.1400	-7.731%	43	3,121	-34.564%
2026-07-13	17.4000	19.6600	17.4000	19.6600	+17.024%	51	3,134	-39.624%
2026-07-10	16.7500	16.9500	16.0300	16.8000	-3.448%	75	3,153	-29.345%
2026-07-09	20.3600	20.3600	17.4000	17.4000	-13.000%	20	3,174	-31.782%
2026-07-08	19.2000	20.5500	19.0500	20.0000	+10.193%	46	3,169	-40.650%
2026-07-07	16.2500	18.1600	16.2500	18.1500	+15.385%	11	3,169	-34.601%
2026-07-06	19.3000	19.3000	15.7300	15.7300	-21.546%	101	3,174	-24.539%
2026-07-02	14.1500	21.3000	14.1500	20.0500	+38.754%	101	3,146	-40.798%
2026-07-01	15.3200	15.3200	13.8000	14.4500	-6.954%	48	3,146	-17.855%
2026-06-30	17.0000	17.0000	15.5000	15.5300	-9.971%	145	3,147	-23.567%
2026-06-29	21.7700	21.7700	17.2500	17.2500	-25.966%	41	3,135	-31.188%
2026-06-26	25.1500	25.1500	21.5500	23.3000	-5.092%	272	3,141	-49.056%
2026-06-25	24.9100	26.0500	24.4900	24.5500	-0.607%	559	3,134	-51.650%
2026-06-24	23.5000	25.4000	23.0000	24.7000	+3.434%	54	2,986	-51.943%
2026-06-23	21.9200	24.5500	21.9200	23.8800	+28.733%	116	2,936	-50.293%
2026-06-22	18.9300	18.9300	17.9600	18.5500	-9.951%	175	2,919	-36.011%
2026-06-18	22.7500	23.7000	20.6000	20.6000	-5.069%	306	3,067	-42.379%
2026-06-17	20.0500	21.7000	19.5900	21.7000	+11.971%	71	3,067	-45.300%
2026-06-16	19.8000	20.8000	19.2000	19.3800	-3.100%	126	3,067	-38.751%
2026-06-15	20.2300	20.7500	20.0000	20.0000	-13.793%	16	3,036	-40.650%
2026-06-12	26.0000	26.1000	23.2000	23.2000	-4.918%	41	3,036	-48.836%
2026-06-11	27.4000	28.0300	24.4000	24.4000	-13.043%	74	3,036	-51.352%
2026-06-10	25.7500	28.5000	25.7500	28.0600	+12.918%	126	2,895	-57.698%
2026-06-09	21.2400	27.0000	20.8800	24.8500	+13.782%	188	2,887	-52.233%
2026-06-08	23.5500	23.6300	21.2100	21.8400	-15.676%	84	2,906	-45.650%
2026-06-05	20.4200	26.6500	20.3900	25.9000	+34.896%	386	2,887	-54.170%
2026-06-04	19.2800	19.5200	19.0200	19.2000	+1.587%	12	2,785	-38.177%
2026-06-03	17.7000	19.0500	17.7000	18.9000	-2.326%	46	2,781	-37.196%
2026-06-02	19.4000	19.4000	18.9500	19.3500	-3.250%	35	2,796	-38.656%
2026-06-01	17.9000	20.0000	17.5500	20.0000	+18.343%	35	2,794	-40.650%
2026-05-29	17.2900	18.0000	16.6500	16.9000	-0.996%	49	2,781	-29.763%
2026-05-28	17.7000	17.7000	17.0700	17.0700	-3.559%	18	2,814	-30.463%
2026-05-27	17.1800	18.1500	17.1400	17.7000	-2.694%	657	2,816	-32.938%
2026-05-26	18.7800	19.0000	18.1900	18.1900	-4.263%	12	3,190	-34.744%
2026-05-22	19.8500	19.8500	18.6500	19.0000	-8.213%	41	3,193	-37.526%
2026-05-21	20.9100	21.6500	20.0000	20.7000	-2.358%	12	3,215	-42.657%
2026-05-20	22.5000	22.5000	21.0900	21.2000	-9.440%	14	3,215	-44.009%
2026-05-19	25.0000	25.1000	23.1600	23.4100	+4.884%	117	3,214	-49.295%
2026-05-18	21.5000	23.0000	21.5000	22.3200	+10.769%	7	3,214	-46.819%
2026-05-15	19.9500	20.1500	19.9500	20.1500	+12.570%	47	3,214	-41.092%
2026-05-14	18.7900	19.0000	17.9000	17.9000	-4.787%	23	3,206	-33.687%
2026-05-13	20.5700	20.5700	18.3000	18.8000	-7.526%	25	3,210	-36.862%
2026-05-12	19.3000	21.6000	19.3000	20.3300	+9.301%	858	3,210	-41.613%
2026-05-11	20.7000	21.4500	18.5500	18.6000	-6.767%	298	3,210	-36.183%
2026-05-08	20.2700	20.4000	19.1500	19.9500	-12.500%	69	3,684	-40.501%
2026-05-07	22.0200	23.3800	21.1500	22.8000	-3.185%	149	3,669	-47.939%
2026-05-06	24.3300	24.3300	23.4800	23.5500	-8.544%	117	3,769	-49.597%
2026-05-05	24.2500	25.7500	24.0000	25.7500	+0.980%	7	3,775	-53.903%
2026-05-04	25.2000	27.0900	25.0800	25.5000	-1.430%	18	3,776	-53.451%
2026-05-01	27.6200	27.6200	24.9000	25.8700	-4.185%	38	3,756	-54.117%
2026-04-30	29.9600	29.9600	26.8500	27.0000	-7.185%	15	3,756	-56.037%
2026-04-29	29.6800	30.0000	29.0900	29.0900	+0.310%	178	3,757	-59.196%
2026-04-28	29.2500	30.3000	28.2000	29.0000	+0.694%	148	3,604	-59.069%
2026-04-27	30.6400	33.0500	28.8000	28.8000	-3.679%	20	3,589	-58.785%
2026-04-24	29.2000	30.6200	28.6200	29.9000	-4.320%	18	3,582	-60.301%
2026-04-23	29.2900	32.5000	29.2900	31.2500	+10.035%	177	3,578	-62.016%
2026-04-22	27.6000	28.5900	27.5500	28.4000	-1.457%	15	3,512	-58.204%
2026-04-21	27.9000	29.5000	27.7500	28.8200	+3.669%	16	3,508	-58.813%
2026-04-20	25.7000	28.5400	25.7000	27.8000	+5.184%	55	3,508	-57.302%
2026-04-17	28.1900	28.1900	25.4800	26.4300	-10.376%	76	3,587	-55.089%
2026-04-16	29.8000	30.6000	29.4900	29.4900	+2.396%	67	3,587	-59.749%
2026-04-15	33.5000	33.6000	28.6200	28.8000	-16.931%	731	3,615	-58.785%
2026-04-14	35.7000	37.0500	34.4400	34.6700	-10.874%	114	3,261	-65.763%
2026-04-13	40.4000	40.4000	38.0700	38.9000	-4.045%	57	3,269	-69.486%
2026-04-10	41.0200	42.5300	40.5400	40.5400	-4.499%	37	3,243	-70.720%
2026-04-09	43.7000	45.7400	41.7000	42.4500	-6.084%	81	3,220	-72.038%
2026-04-08	37.5000	45.2000	37.5000	45.2000	-1.547%	60	3,208	-73.739%
2026-04-07	43.7500	47.5000	43.7500	45.9100	+6.003%	55	3,215	-74.145%
2026-04-06	38.3000	43.7300	38.3000	43.3100	+8.356%	66	3,214	-72.593%
2026-04-02	38.0500	40.5000	37.0700	39.9700	+18.782%	95	3,178	-70.303%
2026-04-01	33.8100	35.0200	32.8900	33.6500	-5.927%	50	3,178	-64.725%
2026-03-31	38.4300	39.2600	35.5500	35.7700	-16.503%	672	3,182	-66.816%
2026-03-30	39.3000	43.1000	39.0700	42.8400	+5.000%	101	2,590	-72.292%
2026-03-27	39.3500	41.3800	38.6000	40.8000	+10.719%	255	2,576	-70.907%
2026-03-26	34.0500	36.8500	33.6800	36.8500	+11.836%	70	2,485	-67.788%
2026-03-25	31.3000	33.3200	30.5700	32.9500	-0.723%	93	2,462	-63.976%
2026-03-24	34.0000	34.2000	32.9800	33.1900	-3.685%	64	2,462	-64.236%
2026-03-23	35.2000	35.2000	32.9300	34.4600	-10.494%	44	2,446	-65.554%
2026-03-20	36.5900	39.5000	35.2800	38.5000	+13.536%	109	2,428	-69.169%
2026-03-19	34.4000	34.9500	33.4500	33.9100	+8.166%	685	2,384	-64.996%
2026-03-18	29.7000	31.3500	29.1800	31.3500	+4.153%	250	1,867	-62.137%
2026-03-17	31.3900	31.3900	29.9500	30.1000	-5.346%	19	1,723	-60.565%
2026-03-16	31.6700	31.8500	30.8600	31.8000	-7.370%	116	1,721	-62.673%
2026-03-13	32.2500	34.3500	32.0500	34.3300	+4.505%	12	1,749	-65.424%
2026-03-12	31.6500	32.8500	31.6300	32.8500	+8.416%	53	1,748	-63.866%
2026-03-11	29.9100	30.6000	29.4000	30.3000	-5.460%	58	1,729	-60.825%
2026-03-10	31.0000	32.0500	30.8000	32.0500	-1.838%	28	1,704	-62.964%
2026-03-09	37.1200	37.5800	32.6500	32.6500	-0.971%	39	1,721	-63.645%
2026-03-06	33.1700	33.2500	32.6000	32.9700	+8.454%	15	1,708	-63.998%
2026-03-05	29.9400	30.5500	29.9400	30.4000	0.000%	12	1,698	-60.954%
2026-03-04	31.7000	31.7100	29.9400	30.4000	-9.037%	43	1,700	-60.954%
2026-03-03	34.0000	36.8300	33.3000	33.4200	+2.894%	48	1,718	-64.482%
2026-03-02	35.5500	35.5500	31.5000	32.4800	-0.307%	40	1,696	-63.454%
2026-02-27	32.0500	32.5800	31.2300	32.5800	+1.876%	44	1,700	-63.567%
2026-02-26	31.8600	31.9900	31.8600	31.9800	+9.147%	5	1,700	-62.883%
2026-02-25	28.6700	29.6200	28.6700	29.3000	-3.777%	20	1,681	-59.488%
2026-02-24	32.0100	32.0100	30.4500	30.4500	-11.224%	20	1,681	-61.018%
2026-02-23	31.3000	34.3000	31.3000	34.3000	+13.201%	130	1,683	-65.394%
2026-02-20	31.8000	32.1000	30.3000	30.3000	-3.810%	47	1,606	-60.825%
2026-02-19	33.2000	33.2000	30.8000	31.5000	-2.022%	39	1,574	-62.317%
2026-02-18	32.0800	32.1900	30.8400	32.1500	-0.618%	18	1,568	-63.079%
2026-02-17	33.5000	35.0800	32.3500	32.3500	+2.309%	54	1,565	-63.308%
2026-02-13	32.5000	32.5000	30.3400	31.6200	-2.014%	29	1,558	-62.460%
2026-02-12	29.3400	32.3900	29.0600	32.2700	+6.854%	11	1,558	-63.217%
2026-02-11	31.1300	31.1300	29.9000	30.2000	+1.684%	18	1,559	-60.695%
2026-02-10	30.4000	30.4000	29.7000	29.7000	-2.303%	2	1,551	-60.034%
2026-02-09	33.2700	33.2700	30.4000	30.4000	-5.443%	23	1,551	-60.954%
2026-02-06	36.3800	36.3800	32.1500	32.1500	-14.335%	102	1,550	-63.079%
2026-02-05	37.8800	40.3500	36.6900	37.5300	+6.408%	49	1,537	-68.372%
2026-02-04	32.2000	36.2400	32.2000	35.2700	+11.052%	110	1,520	-66.345%
2026-02-03	30.7000	31.7600	30.1000	31.7600	+3.017%	131	1,537	-62.626%
2026-02-02	32.1700	32.1700	30.7000	30.8300	+3.041%	35	1,598	-61.499%
2026-01-30	30.5000	30.9000	28.8000	29.9200	-5.912%	156	1,583	-60.328%
2026-01-29	27.9000	31.8000	27.9000	31.8000	+8.755%	28	1,708	-62.673%
2026-01-28	29.6500	30.1800	29.1500	29.2400	-3.018%	16	1,689	-59.405%
2026-01-27	29.7200	30.1500	29.5900	30.1500	-0.364%	9	1,691	-60.630%
2026-01-26	29.7700	30.2600	29.6500	30.2600	+5.730%	152	1,694	-60.773%
2026-01-23	28.7000	28.7000	27.7800	28.6200	+0.775%	15	1,701	-58.526%
2026-01-22	29.1000	29.1000	28.1100	28.4000	-3.827%	31	1,701	-58.204%
2026-01-21	31.2000	31.6000	29.5300	29.5300	-11.027%	148	1,702	-59.804%
2026-01-20	31.5500	33.7000	30.9800	33.1900	+14.055%	123	1,563	-64.236%
2026-01-16	29.7500	30.7600	29.1000	29.1000	-5.947%	41	1,513	-59.210%
2026-01-15	30.3000	31.0600	30.1500	30.9400	-3.373%	37	1,513	-61.635%
2026-01-14	31.5000	32.0500	31.5000	32.0200	+6.343%	59	1,512	-62.929%
2026-01-13	29.7100	30.1100	29.7100	30.1100	+1.380%	3	1,508	-60.578%
2026-01-12	31.7500	31.7500	29.4500	29.7000	-4.194%	20	1,508	-60.034%
2026-01-09	32.2100	32.2100	30.6300	31.0000	-6.174%	144	1,498	-61.710%
2026-01-08	34.7900	34.7900	33.0400	33.0400	-2.824%	34	1,413	-64.074%
2026-01-07	34.3500	34.6000	33.6500	34.0000	-2.299%	56	1,401	-65.088%
2026-01-06	32.5500	35.7000	32.5500	34.8000	+9.883%	145	1,406	-65.891%
2026-01-05	32.2500	32.2500	31.6600	31.6700	-7.262%	24	1,381	-62.520%
2026-01-02	32.2500	34.6500	32.2500	34.1500	+3.957%	22	1,381	-65.242%
2025-12-31	32.6600	32.8500	32.2000	32.8500	+1.546%	13	1,380	-63.866%
2025-12-30	32.6500	32.6500	31.7700	32.3500	+3.025%	15	1,380	-63.308%
2025-12-29	31.1000	31.4000	30.6000	31.4000	+7.645%	11	1,380	-62.197%
2025-12-26	28.3800	29.3700	28.3800	29.1700	+1.993%	16	1,381	-59.308%
2025-12-24	28.5000	29.3500	28.5000	28.6000	-0.035%	5	1,380	-58.497%
2025-12-23	28.8000	29.0000	28.4000	28.6100	0.000%	13	1,380	-58.511%
2025-12-22	29.0000	29.5500	28.5700	28.6100	-6.564%	99	1,378	-58.511%
2025-12-19	30.4000	31.3500	30.4000	30.6200	-0.196%	106	1,295	-61.234%
2025-12-18	31.7800	31.7800	30.2100	30.6800	-7.868%	33	1,242	-61.310%
2025-12-17	30.8500	33.4200	30.5300	33.3000	+7.593%	34	1,216	-64.354%
2025-12-16	33.4500	33.4500	30.9500	30.9500	-2.673%	18	1,213	-61.648%
2025-12-15	32.4200	32.9500	31.5500	31.8000	-11.347%	16	1,214	-62.673%
2025-12-12	34.2000	36.4300	33.7400	35.8700	-0.994%	14	1,214	-66.908%
2025-12-11	36.5000	36.5000	36.2300	36.2300	+5.627%	2	1,216	-67.237%
2025-12-10	36.0000	36.0200	34.1900	34.3000	-3.760%	18	1,216	-65.394%
2025-12-09	35.6400	35.6400	35.6400	35.6400	-5.714%	50	1,216	-66.695%
2025-12-08	36.6500	37.8000	36.6500	37.8000	+6.329%	5	1,166	-68.598%
2025-12-05	35.1200	35.9000	35.0800	35.5500	-1.113%	16	1,168	-66.610%
2025-12-04	36.0500	36.7400	35.9500	35.9500	-3.047%	4	1,167	-66.982%
2025-12-03	38.0600	38.1500	36.9300	37.0800	-9.118%	14	1,169	-67.988%
2025-12-02	39.5200	40.8000	39.5200	40.8000	+0.815%	3	1,169	-70.907%
2025-12-01	40.4700	40.4700	40.4700	40.4700	-4.190%	1	1,169	-70.670%
2025-11-26	43.5500	43.5500	42.2400	42.2400	-6.029%	4	1,167	-71.899%
2025-11-25	46.9700	46.9800	44.9500	44.9500	-0.355%	5	1,167	-73.593%
2025-11-24	45.1100	45.1100	45.1100	45.1100	-8.592%	9	1,166	-73.687%
2025-11-21	49.5800	54.3500	49.3500	49.3500	0.000%	42	1,166	-75.947%
2025-11-20	43.0000	49.3500	42.8000	49.3500	+1.335%	125	1,169	-75.947%
2025-11-19	47.0000	48.7000	46.2500	48.7000	+2.096%	12	1,253	-75.626%
2025-11-18	48.8000	50.9500	47.4400	47.7000	+1.489%	19	1,245	-75.115%
2025-11-17	48.7500	48.7500	44.6000	47.0000	-2.083%	77	1,238	-74.745%
2025-11-14	52.2500	52.2500	47.7000	48.0000	-4.192%	11	1,194	-75.271%
2025-11-13	45.9000	50.1000	45.9000	50.1000	+18.244%	54	1,191	-76.307%
2025-11-12	42.7000	42.7000	42.0900	42.3700	-0.306%	20	1,189	-71.985%
2025-11-11	42.5000	42.5000	42.5000	42.5000	+0.663%	1	1,188	-72.071%
2025-11-10	43.7900	43.7900	41.9500	42.2200	-6.552%	5	1,188	-71.885%
2025-11-07	46.4000	48.1500	45.1800	45.1800	-2.629%	73	1,189	-73.727%
2025-11-06	42.4100	46.4000	42.4100	46.4000	+11.942%	12	1,189	-74.418%
2025-11-05	42.1000	43.4500	41.3000	41.4500	+3.755%	52	1,184	-71.363%
2025-11-03	39.1700	39.9800	39.1700	39.9500	-3.152%	18	1,194	-70.288%
2025-10-31	41.2500	41.2500	41.2500	41.2500	-1.786%	4	1,194	-71.224%
2025-10-30	40.0000	42.3000	39.9300	42.0000	+8.220%	58	1,194	-71.738%
2025-10-28	38.8600	38.8600	38.8100	38.8100	-3.458%	43	1,163	-69.415%
2025-10-27	39.8000	40.2000	39.4200	40.2000	-3.016%	86	1,207	-70.473%
2025-10-24	40.7300	41.7200	40.7300	41.4500	+1.098%	10	1,207	-71.363%
2025-10-23	44.7500	44.7500	41.0000	41.0000	-6.606%	20	1,205	-71.049%
2025-10-22	44.5000	44.5000	43.9000	43.9000	+4.028%	16	1,205	-72.961%
2025-10-21	43.0000	43.0000	42.1900	42.2000	-1.402%	53	1,217	-71.872%
2025-10-20	43.2000	43.2000	42.8000	42.8000	-2.171%	3	1,244	-72.266%
2025-10-17	44.5000	44.5000	43.7500	43.7500	-0.794%	6	1,243	-72.869%
2025-10-15	44.1000	44.1000	44.1000	44.1000	-3.922%	1	1,248	-73.084%
2025-10-13	46.5300	46.5300	45.9000	45.9000	-6.135%	2	1,247	-74.139%
2025-10-10	43.1000	48.9000	43.1000	48.9000	+9.764%	44	1,247	-75.726%
2025-10-09	44.5500	44.5500	44.5500	44.5500	-0.912%	51	1,207	-73.356%
2025-10-07	43.4000	44.9600	42.4500	44.9600	+5.664%	11	1,208	-73.599%
2025-10-06	42.8600	42.8600	42.5500	42.5500	-7.500%	13	1,208	-72.103%
2025-10-03	46.0000	46.0000	46.0000	46.0000	+2.954%	1	1,207	-74.196%
2025-10-02	41.5000	44.6800	41.5000	44.6800	+1.777%	11	1,206	-73.433%
2025-09-30	43.9000	43.9000	43.9000	43.9000	-0.791%	1	1,205	-72.961%
2025-09-29	43.2500	44.2500	43.2500	44.2500	-2.683%	17	1,205	-73.175%
2025-09-26	46.0000	46.2500	45.4700	45.4700	-4.475%	6	1,212	-73.895%
2025-09-25	47.0000	48.0000	46.6600	47.6000	+7.765%	4	1,215	-75.063%
2025-09-24	44.5000	44.5000	44.1700	44.1700	-5.418%	46	1,215	-73.127%
2025-09-23	45.1500	47.5100	45.1500	46.7000	+2.931%	82	1,177	-74.582%
2025-09-22	45.2100	45.3700	44.2000	45.3700	-3.959%	7	1,224	-73.837%
2025-09-19	48.3700	48.3700	47.2400	47.2400	-2.978%	36	1,224	-74.873%
2025-09-18	46.8000	48.7500	46.5000	48.6900	+2.722%	92	1,225	-75.621%
2025-09-17	48.7000	49.5000	47.4000	47.4000	-2.349%	4	1,265	-74.958%
2025-09-16	49.4500	49.4500	48.2600	48.5400	-3.326%	13	1,264	-75.546%
2025-09-15	48.7500	50.7700	48.1500	50.2100	-6.429%	66	1,271	-76.359%
2025-09-12	56.5200	56.5200	53.5000	53.6600	-8.633%	74	1,270	-77.879%
2025-09-11	63.7000	63.7000	58.7300	58.7300	-6.197%	18	1,241	-79.789%
2025-09-10	63.9000	63.9000	62.1100	62.6100	-3.005%	15	1,249	-81.041%
2025-09-09	64.7200	64.7200	64.5500	64.5500	-1.073%	2	1,247	-81.611%
2025-09-08	63.9800	65.3000	63.9800	65.2500	+0.555%	26	1,248	-81.808%
2025-09-05	62.4500	65.7500	62.4500	64.8900	-3.062%	118	1,242	-81.708%
2025-09-04	68.3500	69.2300	66.9400	66.9400	-0.313%	12	1,248	-82.268%
2025-09-03	69.9900	69.9900	66.1000	67.1500	-4.481%	27	1,248	-82.323%
2025-09-02	70.3000	70.3000	70.3000	70.3000	+0.357%	500	1,258	-83.115%
2025-08-29	65.1200	70.0500	65.1200	70.0500	+6.201%	70	953	-83.055%
2025-08-28	64.9000	67.1500	64.8500	65.9600	+0.472%	163	953	-82.004%
2025-08-27	64.9500	65.6500	64.9500	65.6500	-0.349%	2	856	-81.919%
2025-08-26	65.8800	65.8800	65.8800	65.8800	-0.333%	1	856	-81.982%
2025-08-25	67.9100	67.9100	66.1000	66.1000	-3.924%	116	856	-82.042%
2025-08-22	72.8800	72.8800	68.6600	68.8000	-8.144%	23	795	-82.747%
2025-08-21	74.9000	74.9000	74.8500	74.9000	+0.726%	21	787	-84.152%
2025-08-20	71.8500	75.2600	71.8500	74.3600	+6.092%	48	766	-84.037%
2025-08-18	70.0900	70.0900	70.0900	70.0900	-2.585%	1	777	-83.065%
2025-08-15	68.9300	72.0500	68.9300	71.9500	-0.208%	15	777	-83.502%
2025-08-14	69.7500	72.1100	69.7300	72.1000	+4.055%	26	769	-83.537%
2025-08-13	68.6700	69.5700	68.6700	69.2900	+0.420%	17	769	-82.869%
2025-08-12	70.2200	70.2500	69.0000	69.0000	-0.289%	23	757	-82.797%
2025-08-11	70.0300	70.0300	68.8500	69.2000	-5.529%	36	767	-82.847%
2025-08-08	71.3000	73.2500	71.3000	73.2500	-3.555%	14	768	-83.795%
2025-08-07	75.5000	75.9500	75.5000	75.9500	-4.405%	101	769	-84.371%
2025-08-06	79.5900	79.5900	79.4500	79.4500	+1.585%	2	710	-85.060%
2025-08-05	78.2100	78.2100	78.2100	78.2100	-1.882%	2	710	-84.823%
2025-08-04	79.7100	79.7100	79.7100	79.7100	+3.051%	1	708	-85.109%
2025-07-31	78.0000	78.0000	77.3500	77.3500	+1.750%	14	708	-84.654%
2025-07-30	76.0200	76.0200	76.0200	76.0200	+0.689%	1	708	-84.386%
2025-07-29	75.5000	75.5000	75.5000	75.5000	+3.354%	1	709	-84.278%
2025-07-28	73.3500	73.3500	72.9300	73.0500	-7.555%	7	710	-83.751%
2025-07-25	79.0200	79.0200	79.0200	79.0200	-2.444%	1	714	-84.978%
2025-07-24	82.5500	82.5500	81.0000	81.0000	+9.965%	5	715	-85.346%
2025-07-23	74.0000	74.7000	73.6600	73.6600	-1.035%	23	714	-83.885%
2025-07-22	75.1500	75.1500	74.4300	74.4300	-2.001%	13	705	-84.052%
2025-07-21	76.1500	76.1500	75.6500	75.9500	-0.393%	14	705	-84.371%
2025-07-18	77.0800	77.0800	76.1600	76.2500	-2.742%	9	701	-84.433%
2025-07-17	78.4000	78.4000	78.4000	78.4000	-1.272%	1	706	-84.860%
2025-07-16	79.5500	80.0000	79.3000	79.4100	-1.659%	38	705	-85.052%
2025-07-14	80.3000	81.0500	80.3000	80.7500	-2.062%	241	706	-85.300%
2025-07-11	82.4500	82.4500	82.4500	82.4500	-5.739%	1	535	-85.603%
2025-07-09	87.6500	87.6700	87.4700	87.4700	-1.431%	4	534	-86.430%
2025-07-08	88.7300	88.7500	88.7300	88.7400	-5.596%	3	537	-86.624%
2025-07-07	94.0000	94.0000	94.0000	94.0000	+11.467%	2	539	-87.372%
2025-07-03	84.0800	84.3300	84.0800	84.3300	-0.460%	8	536	-85.924%
2025-07-02	84.6400	84.9000	84.6400	84.7200	-5.256%	11	536	-85.989%
2025-07-01	92.2600	92.2600	89.4200	89.4200	+6.579%	4	535	-86.726%
2025-06-30	83.9700	83.9900	83.2500	83.9000	-1.224%	8	535	-85.852%
2025-06-27	82.9600	84.9400	82.9300	84.9400	+2.709%	5	530	-86.025%
2025-06-26	84.0000	84.0000	82.7000	82.7000	-2.786%	35	528	-85.647%
2025-06-25	85.0700	85.0700	85.0700	85.0700	+6.604%	1	523	-86.047%
2025-06-24	79.5500	80.8000	79.4000	79.8000	+1.851%	25	523	-85.125%
2025-06-23	81.0000	81.0000	78.1500	78.3500	-10.865%	8	528	-84.850%
2025-06-20	87.6600	88.6500	87.6600	87.9000	-1.952%	44	529	-86.496%
2025-06-17	88.3000	89.6500	88.0400	89.6500	+3.046%	45	514	-86.760%
2025-06-16	87.0000	87.0000	87.0000	87.0000	-3.804%	10	543	-86.356%
2025-06-13	90.4400	90.4400	90.4400	90.4400	+3.835%	10	543	-86.875%
2025-06-11	87.1000	87.1000	87.1000	87.1000	-2.234%	1	538	-86.372%
2025-06-10	91.9000	92.4000	89.0800	89.0900	-4.971%	40	539	-86.676%
2025-06-09	95.5000	95.5000	93.7500	93.7500	-5.140%	6	538	-87.339%
2025-06-06	96.6000	98.8300	96.6000	98.8300	-5.921%	40	543	-87.989%
2025-06-05	91.5300	105.0500	89.1700	105.0500	+24.320%	15	537	-88.701%
2025-06-04	83.3600	84.9000	83.3600	84.5000	+4.787%	16	532	-85.953%
2025-06-03	80.6000	80.6500	78.4500	80.6400	-1.297%	36	532	-85.280%
2025-06-02	85.0000	85.0000	81.7000	81.7000	+1.858%	5	528	-85.471%
2025-05-30	79.6500	81.0500	77.3000	80.2100	+3.577%	32	527	-85.201%
2025-05-29	77.1400	78.1700	77.0200	77.4400	-2.469%	15	524	-84.672%
2025-05-28	77.9300	79.4000	77.4900	79.4000	+0.038%	5	526	-85.050%
2025-05-27	80.0000	80.0000	78.3900	79.3700	-7.224%	125	526	-85.045%
2025-05-23	85.6000	85.6000	85.5500	85.5500	+3.823%	4	647	-86.125%
2025-05-22	85.7400	85.7400	82.4000	82.4000	-4.186%	6	647	-85.595%
2025-05-21	81.8500	86.0000	81.7500	86.0000	+3.614%	38	642	-86.198%
2025-05-20	80.9500	83.0000	80.7700	83.0000	-2.410%	90	643	-85.699%
2025-05-19	85.1000	85.1000	85.0500	85.0500	+3.720%	2	632	-86.044%
2025-05-16	82.2900	84.0600	82.0000	82.0000	-2.474%	88	631	-85.524%
2025-05-15	83.8000	84.0800	83.4000	84.0800	+1.558%	3	642	-85.882%
2025-05-14	85.2000	85.2000	82.7900	82.7900	-5.835%	21	641	-85.663%
2025-05-13	88.4700	88.8500	87.9200	87.9200	-3.807%	12	638	-86.499%
2025-05-12	91.5500	91.5500	91.4000	91.4000	-7.983%	4	647	-87.013%
2025-05-09	100.2500	100.2500	99.3300	99.3300	-5.038%	222	645	-88.050%
2025-05-08	104.8500	104.8500	104.6000	104.6000	-2.788%	32	550	-88.652%
2025-05-07	107.6100	107.6500	107.6000	107.6000	+1.933%	31	580	-88.968%
2025-05-02	105.5600	105.5600	105.5600	105.5600	+1.334%	4	604	-88.755%
2025-05-01	105.3900	105.3900	104.1700	104.1700	-4.123%	6	606	-88.605%
2025-04-30	111.8000	111.8000	108.6500	108.6500	+3.093%	142	605	-89.075%
2025-04-29	107.7000	107.7000	105.3900	105.3900	-1.780%	6	596	-88.737%
2025-04-28	104.3300	107.3000	104.3300	107.3000	+1.255%	3	593	-88.938%
2025-04-25	112.6900	112.6900	105.9700	105.9700	-9.628%	80	591	-88.799%
2025-04-23	117.7500	117.7500	117.2600	117.2600	-8.903%	4	590	-89.877%
2025-04-22	128.7200	128.7200	128.7200	128.7200	+6.512%	1	594	-90.778%
2025-04-15	120.8500	120.8500	120.8500	120.8500	+0.641%	1	594	-90.178%
2025-04-14	120.0800	120.0800	120.0800	120.0800	-4.235%	1	594	-90.115%
2025-04-11	126.6700	126.6700	125.3900	125.3900	-1.229%	4	595	-90.534%
2025-04-10	125.2200	131.0500	125.2200	126.9500	-2.839%	3	596	-90.650%
2025-04-07	130.6600	130.6600	130.6600	130.6600	-1.351%	1	597	-90.915%
2025-04-04	124.7000	134.3400	124.7000	132.4500	+13.935%	12	597	-91.038%
2025-04-03	117.2500	117.2500	116.2500	116.2500	+4.767%	2	597	-89.789%
2025-04-02	114.0000	114.0000	110.9600	110.9600	-3.756%	3	595	-89.302%
2025-04-01	115.2900	115.2900	115.2900	115.2900	-4.165%	10	595	-89.704%
2025-03-28	120.3000	120.3000	120.3000	120.3000	+7.401%	2	605	-90.133%
2025-03-27	112.2100	112.2100	107.5500	112.0100	-3.064%	6	606	-89.403%
2025-03-26	113.2200	115.5500	112.8000	115.5500	+7.001%	23	607	-89.727%
2025-03-25	111.4800	111.4800	107.9900	107.9900	-4.366%	6	600	-89.008%
2025-03-24	113.8900	113.8900	112.6000	112.9200	-9.067%	604	598	-89.488%
2025-03-21	129.1500	129.1500	124.1800	124.1800	-5.516%	6	495	-90.441%
2025-03-20	131.6600	131.6600	131.4300	131.4300	+0.046%	4	495	-90.969%
2025-03-19	131.8200	131.8700	131.3700	131.3700	-4.632%	10	495	-90.964%
2025-03-18	137.7000	137.7500	137.7000	137.7500	+7.098%	2	492	-91.383%
2025-03-17	128.6200	128.6200	128.6200	128.6200	-1.259%	2	492	-90.771%
2025-03-13	129.4500	132.7000	129.3500	130.2600	+3.013%	8	490	-90.887%
2025-03-12	127.9000	127.9000	125.8500	126.4500	-5.894%	9	490	-90.613%
2025-03-11	135.2500	138.8500	134.3300	134.3700	-3.470%	14	492	-91.166%
2025-03-10	123.6800	139.2000	123.6800	139.2000	+15.509%	7	486	-91.473%
2025-03-07	120.5100	120.5100	120.5100	120.5100	+9.059%	2	483	-90.150%
2025-03-05	110.5000	110.5000	110.5000	110.5000	-0.888%	2	483	-89.258%
2025-03-04	111.3000	116.5000	111.3000	111.4900	+4.636%	23	483	-89.353%
2025-03-03	103.2500	106.5500	103.2500	106.5500	-0.606%	24	491	-88.860%
2025-02-28	107.2000	107.2000	107.2000	107.2000	+6.826%	8	475	-88.927%
2025-02-27	101.6500	101.6500	100.3500	100.3500	+4.152%	5	475	-88.171%
2025-02-26	93.1500	97.1300	93.1500	96.3500	+1.442%	26	473	-87.680%