Dark

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

EOD

Jul 31, 2026

43.85-2.556%(-1.15)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	45.0200	49.2000	43.8500	43.8500	-2.556%	39	3,437	0.000%
2026-07-30	49.8900	49.8900	45.0000	45.0000	-11.937%	32	3,440	-2.556%
2026-07-29	47.2500	51.1000	47.2500	51.1000	+8.978%	13	3,440	-14.188%
2026-07-28	48.3000	50.2000	45.6500	46.8900	+1.581%	41	3,437	-6.483%
2026-07-27	45.3200	48.9400	45.3200	46.1600	+0.087%	45	3,427	-5.004%
2026-07-24	40.7700	47.5000	40.5000	46.1200	+10.999%	153	3,451	-4.922%
2026-07-23	32.3900	41.7000	32.3900	41.5500	+91.034%	250	3,375	+5.535%
2026-07-22	21.0000	21.7500	20.5500	21.7500	+5.994%	12	3,259	+101.609%
2026-07-21	21.1200	21.1200	20.0000	20.5200	-11.742%	153	3,255	+113.694%
2026-07-20	20.5700	23.3000	20.5700	23.2500	+10.399%	21	3,135	+88.602%
2026-07-17	21.4200	22.2900	20.1000	21.0600	+9.289%	20	3,128	+108.215%
2026-07-16	20.0700	20.5800	19.2700	19.2700	+2.228%	39	3,120	+127.556%
2026-07-15	17.2200	19.4200	17.0000	18.8500	+3.914%	28	3,113	+132.626%
2026-07-14	18.0500	18.6500	17.8000	18.1400	-7.731%	43	3,121	+141.731%
2026-07-13	17.4000	19.6600	17.4000	19.6600	+17.024%	51	3,134	+123.042%
2026-07-10	16.7500	16.9500	16.0300	16.8000	-3.448%	75	3,153	+161.012%
2026-07-09	20.3600	20.3600	17.4000	17.4000	-13.000%	20	3,174	+152.011%
2026-07-08	19.2000	20.5500	19.0500	20.0000	+10.193%	46	3,169	+119.250%
2026-07-07	16.2500	18.1600	16.2500	18.1500	+15.385%	11	3,169	+141.598%
2026-07-06	19.3000	19.3000	15.7300	15.7300	-21.546%	101	3,174	+178.767%
2026-07-02	14.1500	21.3000	14.1500	20.0500	+38.754%	101	3,146	+118.703%
2026-07-01	15.3200	15.3200	13.8000	14.4500	-6.954%	48	3,146	+203.460%
2026-06-30	17.0000	17.0000	15.5000	15.5300	-9.971%	145	3,147	+182.357%
2026-06-29	21.7700	21.7700	17.2500	17.2500	-25.966%	41	3,135	+154.203%
2026-06-26	25.1500	25.1500	21.5500	23.3000	-5.092%	272	3,141	+88.197%
2026-06-25	24.9100	26.0500	24.4900	24.5500	-0.607%	559	3,134	+78.615%
2026-06-24	23.5000	25.4000	23.0000	24.7000	+3.434%	54	2,986	+77.530%
2026-06-23	21.9200	24.5500	21.9200	23.8800	+28.733%	116	2,936	+83.626%
2026-06-22	18.9300	18.9300	17.9600	18.5500	-9.951%	175	2,919	+136.388%
2026-06-18	22.7500	23.7000	20.6000	20.6000	-5.069%	306	3,067	+112.864%
2026-06-17	20.0500	21.7000	19.5900	21.7000	+11.971%	71	3,067	+102.074%
2026-06-16	19.8000	20.8000	19.2000	19.3800	-3.100%	126	3,067	+126.264%
2026-06-15	20.2300	20.7500	20.0000	20.0000	-13.793%	16	3,036	+119.250%
2026-06-12	26.0000	26.1000	23.2000	23.2000	-4.918%	41	3,036	+89.009%
2026-06-11	27.4000	28.0300	24.4000	24.4000	-13.043%	74	3,036	+79.713%
2026-06-10	25.7500	28.5000	25.7500	28.0600	+12.918%	126	2,895	+56.272%
2026-06-09	21.2400	27.0000	20.8800	24.8500	+13.782%	188	2,887	+76.459%
2026-06-08	23.5500	23.6300	21.2100	21.8400	-15.676%	84	2,906	+100.778%
2026-06-05	20.4200	26.6500	20.3900	25.9000	+34.896%	386	2,887	+69.305%
2026-06-04	19.2800	19.5200	19.0200	19.2000	+1.587%	12	2,785	+128.385%
2026-06-03	17.7000	19.0500	17.7000	18.9000	-2.326%	46	2,781	+132.011%
2026-06-02	19.4000	19.4000	18.9500	19.3500	-3.250%	35	2,796	+126.615%
2026-06-01	17.9000	20.0000	17.5500	20.0000	+18.343%	35	2,794	+119.250%
2026-05-29	17.2900	18.0000	16.6500	16.9000	-0.996%	49	2,781	+159.467%
2026-05-28	17.7000	17.7000	17.0700	17.0700	-3.559%	18	2,814	+156.883%
2026-05-27	17.1800	18.1500	17.1400	17.7000	-2.694%	657	2,816	+147.740%
2026-05-26	18.7800	19.0000	18.1900	18.1900	-4.263%	12	3,190	+141.067%
2026-05-22	19.8500	19.8500	18.6500	19.0000	-8.213%	41	3,193	+130.789%
2026-05-21	20.9100	21.6500	20.0000	20.7000	-2.358%	12	3,215	+111.836%
2026-05-20	22.5000	22.5000	21.0900	21.2000	-9.440%	14	3,215	+106.840%
2026-05-19	25.0000	25.1000	23.1600	23.4100	+4.884%	117	3,214	+87.313%
2026-05-18	21.5000	23.0000	21.5000	22.3200	+10.769%	7	3,214	+96.461%
2026-05-15	19.9500	20.1500	19.9500	20.1500	+12.570%	47	3,214	+117.618%
2026-05-14	18.7900	19.0000	17.9000	17.9000	-4.787%	23	3,206	+144.972%
2026-05-13	20.5700	20.5700	18.3000	18.8000	-7.526%	25	3,210	+133.245%
2026-05-12	19.3000	21.6000	19.3000	20.3300	+9.301%	858	3,210	+115.691%
2026-05-11	20.7000	21.4500	18.5500	18.6000	-6.767%	298	3,210	+135.753%
2026-05-08	20.2700	20.4000	19.1500	19.9500	-12.500%	69	3,684	+119.799%
2026-05-07	22.0200	23.3800	21.1500	22.8000	-3.185%	149	3,669	+92.325%
2026-05-06	24.3300	24.3300	23.4800	23.5500	-8.544%	117	3,769	+86.200%
2026-05-05	24.2500	25.7500	24.0000	25.7500	+0.980%	7	3,775	+70.291%
2026-05-04	25.2000	27.0900	25.0800	25.5000	-1.430%	18	3,776	+71.961%
2026-05-01	27.6200	27.6200	24.9000	25.8700	-4.185%	38	3,756	+69.501%
2026-04-30	29.9600	29.9600	26.8500	27.0000	-7.185%	15	3,756	+62.407%
2026-04-29	29.6800	30.0000	29.0900	29.0900	+0.310%	178	3,757	+50.739%
2026-04-28	29.2500	30.3000	28.2000	29.0000	+0.694%	148	3,604	+51.207%
2026-04-27	30.6400	33.0500	28.8000	28.8000	-3.679%	20	3,589	+52.257%
2026-04-24	29.2000	30.6200	28.6200	29.9000	-4.320%	18	3,582	+46.656%
2026-04-23	29.2900	32.5000	29.2900	31.2500	+10.035%	177	3,578	+40.320%
2026-04-22	27.6000	28.5900	27.5500	28.4000	-1.457%	15	3,512	+54.401%
2026-04-21	27.9000	29.5000	27.7500	28.8200	+3.669%	16	3,508	+52.151%
2026-04-20	25.7000	28.5400	25.7000	27.8000	+5.184%	55	3,508	+57.734%
2026-04-17	28.1900	28.1900	25.4800	26.4300	-10.376%	76	3,587	+65.910%
2026-04-16	29.8000	30.6000	29.4900	29.4900	+2.396%	67	3,587	+48.694%
2026-04-15	33.5000	33.6000	28.6200	28.8000	-16.931%	731	3,615	+52.257%
2026-04-14	35.7000	37.0500	34.4400	34.6700	-10.874%	114	3,261	+26.478%
2026-04-13	40.4000	40.4000	38.0700	38.9000	-4.045%	57	3,269	+12.725%
2026-04-10	41.0200	42.5300	40.5400	40.5400	-4.499%	37	3,243	+8.165%
2026-04-09	43.7000	45.7400	41.7000	42.4500	-6.084%	81	3,220	+3.298%
2026-04-08	37.5000	45.2000	37.5000	45.2000	-1.547%	60	3,208	-2.987%
2026-04-07	43.7500	47.5000	43.7500	45.9100	+6.003%	55	3,215	-4.487%
2026-04-06	38.3000	43.7300	38.3000	43.3100	+8.356%	66	3,214	+1.247%
2026-04-02	38.0500	40.5000	37.0700	39.9700	+18.782%	95	3,178	+9.707%
2026-04-01	33.8100	35.0200	32.8900	33.6500	-5.927%	50	3,178	+30.312%
2026-03-31	38.4300	39.2600	35.5500	35.7700	-16.503%	672	3,182	+22.589%
2026-03-30	39.3000	43.1000	39.0700	42.8400	+5.000%	101	2,590	+2.358%
2026-03-27	39.3500	41.3800	38.6000	40.8000	+10.719%	255	2,576	+7.475%
2026-03-26	34.0500	36.8500	33.6800	36.8500	+11.836%	70	2,485	+18.996%
2026-03-25	31.3000	33.3200	30.5700	32.9500	-0.723%	93	2,462	+33.080%
2026-03-24	34.0000	34.2000	32.9800	33.1900	-3.685%	64	2,462	+32.118%
2026-03-23	35.2000	35.2000	32.9300	34.4600	-10.494%	44	2,446	+27.249%
2026-03-20	36.5900	39.5000	35.2800	38.5000	+13.536%	109	2,428	+13.896%
2026-03-19	34.4000	34.9500	33.4500	33.9100	+8.166%	685	2,384	+29.313%
2026-03-18	29.7000	31.3500	29.1800	31.3500	+4.153%	250	1,867	+39.872%
2026-03-17	31.3900	31.3900	29.9500	30.1000	-5.346%	19	1,723	+45.681%
2026-03-16	31.6700	31.8500	30.8600	31.8000	-7.370%	116	1,721	+37.893%
2026-03-13	32.2500	34.3500	32.0500	34.3300	+4.505%	12	1,749	+27.731%
2026-03-12	31.6500	32.8500	31.6300	32.8500	+8.416%	53	1,748	+33.486%
2026-03-11	29.9100	30.6000	29.4000	30.3000	-5.460%	58	1,729	+44.719%
2026-03-10	31.0000	32.0500	30.8000	32.0500	-1.838%	28	1,704	+36.817%
2026-03-09	37.1200	37.5800	32.6500	32.6500	-0.971%	39	1,721	+34.303%
2026-03-06	33.1700	33.2500	32.6000	32.9700	+8.454%	15	1,708	+33.000%
2026-03-05	29.9400	30.5500	29.9400	30.4000	0.000%	12	1,698	+44.243%
2026-03-04	31.7000	31.7100	29.9400	30.4000	-9.037%	43	1,700	+44.243%
2026-03-03	34.0000	36.8300	33.3000	33.4200	+2.894%	48	1,718	+31.209%
2026-03-02	35.5500	35.5500	31.5000	32.4800	-0.307%	40	1,696	+35.006%
2026-02-27	32.0500	32.5800	31.2300	32.5800	+1.876%	44	1,700	+34.592%
2026-02-26	31.8600	31.9900	31.8600	31.9800	+9.147%	5	1,700	+37.117%
2026-02-25	28.6700	29.6200	28.6700	29.3000	-3.777%	20	1,681	+49.659%
2026-02-24	32.0100	32.0100	30.4500	30.4500	-11.224%	20	1,681	+44.007%
2026-02-23	31.3000	34.3000	31.3000	34.3000	+13.201%	130	1,683	+27.843%
2026-02-20	31.8000	32.1000	30.3000	30.3000	-3.810%	47	1,606	+44.719%
2026-02-19	33.2000	33.2000	30.8000	31.5000	-2.022%	39	1,574	+39.206%
2026-02-18	32.0800	32.1900	30.8400	32.1500	-0.618%	18	1,568	+36.392%
2026-02-17	33.5000	35.0800	32.3500	32.3500	+2.309%	54	1,565	+35.549%
2026-02-13	32.5000	32.5000	30.3400	31.6200	-2.014%	29	1,558	+38.678%
2026-02-12	29.3400	32.3900	29.0600	32.2700	+6.854%	11	1,558	+35.885%
2026-02-11	31.1300	31.1300	29.9000	30.2000	+1.684%	18	1,559	+45.199%
2026-02-10	30.4000	30.4000	29.7000	29.7000	-2.303%	2	1,551	+47.643%
2026-02-09	33.2700	33.2700	30.4000	30.4000	-5.443%	23	1,551	+44.243%
2026-02-06	36.3800	36.3800	32.1500	32.1500	-14.335%	102	1,550	+36.392%
2026-02-05	37.8800	40.3500	36.6900	37.5300	+6.408%	49	1,537	+16.840%
2026-02-04	32.2000	36.2400	32.2000	35.2700	+11.052%	110	1,520	+24.327%
2026-02-03	30.7000	31.7600	30.1000	31.7600	+3.017%	131	1,537	+38.067%
2026-02-02	32.1700	32.1700	30.7000	30.8300	+3.041%	35	1,598	+42.232%
2026-01-30	30.5000	30.9000	28.8000	29.9200	-5.912%	156	1,583	+46.557%
2026-01-29	27.9000	31.8000	27.9000	31.8000	+8.755%	28	1,708	+37.893%
2026-01-28	29.6500	30.1800	29.1500	29.2400	-3.018%	16	1,689	+49.966%
2026-01-27	29.7200	30.1500	29.5900	30.1500	-0.364%	9	1,691	+45.439%
2026-01-26	29.7700	30.2600	29.6500	30.2600	+5.730%	152	1,694	+44.911%
2026-01-23	28.7000	28.7000	27.7800	28.6200	+0.775%	15	1,701	+53.215%
2026-01-22	29.1000	29.1000	28.1100	28.4000	-3.827%	31	1,701	+54.401%
2026-01-21	31.2000	31.6000	29.5300	29.5300	-11.027%	148	1,702	+48.493%
2026-01-20	31.5500	33.7000	30.9800	33.1900	+14.055%	123	1,563	+32.118%
2026-01-16	29.7500	30.7600	29.1000	29.1000	-5.947%	41	1,513	+50.687%
2026-01-15	30.3000	31.0600	30.1500	30.9400	-3.373%	37	1,513	+41.726%
2026-01-14	31.5000	32.0500	31.5000	32.0200	+6.343%	59	1,512	+36.946%
2026-01-13	29.7100	30.1100	29.7100	30.1100	+1.380%	3	1,508	+45.633%
2026-01-12	31.7500	31.7500	29.4500	29.7000	-4.194%	20	1,508	+47.643%
2026-01-09	32.2100	32.2100	30.6300	31.0000	-6.174%	144	1,498	+41.452%
2026-01-08	34.7900	34.7900	33.0400	33.0400	-2.824%	34	1,413	+32.718%
2026-01-07	34.3500	34.6000	33.6500	34.0000	-2.299%	56	1,401	+28.971%
2026-01-06	32.5500	35.7000	32.5500	34.8000	+9.883%	145	1,406	+26.006%
2026-01-05	32.2500	32.2500	31.6600	31.6700	-7.262%	24	1,381	+38.459%
2026-01-02	32.2500	34.6500	32.2500	34.1500	+3.957%	22	1,381	+28.404%
2025-12-31	32.6600	32.8500	32.2000	32.8500	+1.546%	13	1,380	+33.486%
2025-12-30	32.6500	32.6500	31.7700	32.3500	+3.025%	15	1,380	+35.549%
2025-12-29	31.1000	31.4000	30.6000	31.4000	+7.645%	11	1,380	+39.650%
2025-12-26	28.3800	29.3700	28.3800	29.1700	+1.993%	16	1,381	+50.326%
2025-12-24	28.5000	29.3500	28.5000	28.6000	-0.035%	5	1,380	+53.322%
2025-12-23	28.8000	29.0000	28.4000	28.6100	0.000%	13	1,380	+53.268%
2025-12-22	29.0000	29.5500	28.5700	28.6100	-6.564%	99	1,378	+53.268%
2025-12-19	30.4000	31.3500	30.4000	30.6200	-0.196%	106	1,295	+43.207%
2025-12-18	31.7800	31.7800	30.2100	30.6800	-7.868%	33	1,242	+42.927%
2025-12-17	30.8500	33.4200	30.5300	33.3000	+7.593%	34	1,216	+31.682%
2025-12-16	33.4500	33.4500	30.9500	30.9500	-2.673%	18	1,213	+41.680%
2025-12-15	32.4200	32.9500	31.5500	31.8000	-11.347%	16	1,214	+37.893%
2025-12-12	34.2000	36.4300	33.7400	35.8700	-0.994%	14	1,214	+22.247%
2025-12-11	36.5000	36.5000	36.2300	36.2300	+5.627%	2	1,216	+21.032%
2025-12-10	36.0000	36.0200	34.1900	34.3000	-3.760%	18	1,216	+27.843%
2025-12-09	35.6400	35.6400	35.6400	35.6400	-5.714%	50	1,216	+23.036%
2025-12-08	36.6500	37.8000	36.6500	37.8000	+6.329%	5	1,166	+16.005%
2025-12-05	35.1200	35.9000	35.0800	35.5500	-1.113%	16	1,168	+23.347%
2025-12-04	36.0500	36.7400	35.9500	35.9500	-3.047%	4	1,167	+21.975%
2025-12-03	38.0600	38.1500	36.9300	37.0800	-9.118%	14	1,169	+18.258%
2025-12-02	39.5200	40.8000	39.5200	40.8000	+0.815%	3	1,169	+7.475%
2025-12-01	40.4700	40.4700	40.4700	40.4700	-4.190%	1	1,169	+8.352%
2025-11-26	43.5500	43.5500	42.2400	42.2400	-6.029%	4	1,167	+3.812%
2025-11-25	46.9700	46.9800	44.9500	44.9500	-0.355%	5	1,167	-2.447%
2025-11-24	45.1100	45.1100	45.1100	45.1100	-8.592%	9	1,166	-2.793%
2025-11-21	49.5800	54.3500	49.3500	49.3500	0.000%	42	1,166	-11.145%
2025-11-20	43.0000	49.3500	42.8000	49.3500	+1.335%	125	1,169	-11.145%
2025-11-19	47.0000	48.7000	46.2500	48.7000	+2.096%	12	1,253	-9.959%
2025-11-18	48.8000	50.9500	47.4400	47.7000	+1.489%	19	1,245	-8.071%
2025-11-17	48.7500	48.7500	44.6000	47.0000	-2.083%	77	1,238	-6.702%
2025-11-14	52.2500	52.2500	47.7000	48.0000	-4.192%	11	1,194	-8.646%
2025-11-13	45.9000	50.1000	45.9000	50.1000	+18.244%	54	1,191	-12.475%
2025-11-12	42.7000	42.7000	42.0900	42.3700	-0.306%	20	1,189	+3.493%
2025-11-11	42.5000	42.5000	42.5000	42.5000	+0.663%	1	1,188	+3.176%
2025-11-10	43.7900	43.7900	41.9500	42.2200	-6.552%	5	1,188	+3.861%
2025-11-07	46.4000	48.1500	45.1800	45.1800	-2.629%	73	1,189	-2.944%
2025-11-06	42.4100	46.4000	42.4100	46.4000	+11.942%	12	1,189	-5.496%
2025-11-05	42.1000	43.4500	41.3000	41.4500	+3.755%	52	1,184	+5.790%
2025-11-03	39.1700	39.9800	39.1700	39.9500	-3.152%	18	1,194	+9.762%
2025-10-31	41.2500	41.2500	41.2500	41.2500	-1.786%	4	1,194	+6.303%
2025-10-30	40.0000	42.3000	39.9300	42.0000	+8.220%	58	1,194	+4.405%
2025-10-28	38.8600	38.8600	38.8100	38.8100	-3.458%	43	1,163	+12.986%
2025-10-27	39.8000	40.2000	39.4200	40.2000	-3.016%	86	1,207	+9.080%
2025-10-24	40.7300	41.7200	40.7300	41.4500	+1.098%	10	1,207	+5.790%
2025-10-23	44.7500	44.7500	41.0000	41.0000	-6.606%	20	1,205	+6.951%
2025-10-22	44.5000	44.5000	43.9000	43.9000	+4.028%	16	1,205	-0.114%
2025-10-21	43.0000	43.0000	42.1900	42.2000	-1.402%	53	1,217	+3.910%
2025-10-20	43.2000	43.2000	42.8000	42.8000	-2.171%	3	1,244	+2.453%
2025-10-17	44.5000	44.5000	43.7500	43.7500	-0.794%	6	1,243	+0.229%
2025-10-15	44.1000	44.1000	44.1000	44.1000	-3.922%	1	1,248	-0.567%
2025-10-13	46.5300	46.5300	45.9000	45.9000	-6.135%	2	1,247	-4.466%
2025-10-10	43.1000	48.9000	43.1000	48.9000	+9.764%	44	1,247	-10.327%
2025-10-09	44.5500	44.5500	44.5500	44.5500	-0.912%	51	1,207	-1.571%
2025-10-07	43.4000	44.9600	42.4500	44.9600	+5.664%	11	1,208	-2.469%
2025-10-06	42.8600	42.8600	42.5500	42.5500	-7.500%	13	1,208	+3.055%
2025-10-03	46.0000	46.0000	46.0000	46.0000	+2.954%	1	1,207	-4.674%
2025-10-02	41.5000	44.6800	41.5000	44.6800	+1.777%	11	1,206	-1.858%
2025-09-30	43.9000	43.9000	43.9000	43.9000	-0.791%	1	1,205	-0.114%
2025-09-29	43.2500	44.2500	43.2500	44.2500	-2.683%	17	1,205	-0.904%
2025-09-26	46.0000	46.2500	45.4700	45.4700	-4.475%	6	1,212	-3.563%
2025-09-25	47.0000	48.0000	46.6600	47.6000	+7.765%	4	1,215	-7.878%
2025-09-24	44.5000	44.5000	44.1700	44.1700	-5.418%	46	1,215	-0.724%
2025-09-23	45.1500	47.5100	45.1500	46.7000	+2.931%	82	1,177	-6.103%
2025-09-22	45.2100	45.3700	44.2000	45.3700	-3.959%	7	1,224	-3.350%
2025-09-19	48.3700	48.3700	47.2400	47.2400	-2.978%	36	1,224	-7.176%
2025-09-18	46.8000	48.7500	46.5000	48.6900	+2.722%	92	1,225	-9.940%
2025-09-17	48.7000	49.5000	47.4000	47.4000	-2.349%	4	1,265	-7.489%
2025-09-16	49.4500	49.4500	48.2600	48.5400	-3.326%	13	1,264	-9.662%
2025-09-15	48.7500	50.7700	48.1500	50.2100	-6.429%	66	1,271	-12.667%
2025-09-12	56.5200	56.5200	53.5000	53.6600	-8.633%	74	1,270	-18.282%
2025-09-11	63.7000	63.7000	58.7300	58.7300	-6.197%	18	1,241	-25.336%
2025-09-10	63.9000	63.9000	62.1100	62.6100	-3.005%	15	1,249	-29.963%
2025-09-09	64.7200	64.7200	64.5500	64.5500	-1.073%	2	1,247	-32.068%
2025-09-08	63.9800	65.3000	63.9800	65.2500	+0.555%	26	1,248	-32.797%
2025-09-05	62.4500	65.7500	62.4500	64.8900	-3.062%	118	1,242	-32.424%
2025-09-04	68.3500	69.2300	66.9400	66.9400	-0.313%	12	1,248	-34.494%
2025-09-03	69.9900	69.9900	66.1000	67.1500	-4.481%	27	1,248	-34.698%
2025-09-02	70.3000	70.3000	70.3000	70.3000	+0.357%	500	1,258	-37.624%
2025-08-29	65.1200	70.0500	65.1200	70.0500	+6.201%	70	953	-37.402%
2025-08-28	64.9000	67.1500	64.8500	65.9600	+0.472%	163	953	-33.520%
2025-08-27	64.9500	65.6500	64.9500	65.6500	-0.349%	2	856	-33.206%
2025-08-26	65.8800	65.8800	65.8800	65.8800	-0.333%	1	856	-33.440%
2025-08-25	67.9100	67.9100	66.1000	66.1000	-3.924%	116	856	-33.661%
2025-08-22	72.8800	72.8800	68.6600	68.8000	-8.144%	23	795	-36.265%
2025-08-21	74.9000	74.9000	74.8500	74.9000	+0.726%	21	787	-41.455%
2025-08-20	71.8500	75.2600	71.8500	74.3600	+6.092%	48	766	-41.030%
2025-08-18	70.0900	70.0900	70.0900	70.0900	-2.585%	1	777	-37.438%
2025-08-15	68.9300	72.0500	68.9300	71.9500	-0.208%	15	777	-39.055%
2025-08-14	69.7500	72.1100	69.7300	72.1000	+4.055%	26	769	-39.182%
2025-08-13	68.6700	69.5700	68.6700	69.2900	+0.420%	17	769	-36.715%
2025-08-12	70.2200	70.2500	69.0000	69.0000	-0.289%	23	757	-36.449%
2025-08-11	70.0300	70.0300	68.8500	69.2000	-5.529%	36	767	-36.633%
2025-08-08	71.3000	73.2500	71.3000	73.2500	-3.555%	14	768	-40.137%
2025-08-07	75.5000	75.9500	75.5000	75.9500	-4.405%	101	769	-42.265%
2025-08-06	79.5900	79.5900	79.4500	79.4500	+1.585%	2	710	-44.808%
2025-08-05	78.2100	78.2100	78.2100	78.2100	-1.882%	2	710	-43.933%
2025-08-04	79.7100	79.7100	79.7100	79.7100	+3.051%	1	708	-44.988%
2025-07-31	78.0000	78.0000	77.3500	77.3500	+1.750%	14	708	-43.310%
2025-07-30	76.0200	76.0200	76.0200	76.0200	+0.689%	1	708	-42.318%
2025-07-29	75.5000	75.5000	75.5000	75.5000	+3.354%	1	709	-41.921%
2025-07-28	73.3500	73.3500	72.9300	73.0500	-7.555%	7	710	-39.973%
2025-07-25	79.0200	79.0200	79.0200	79.0200	-2.444%	1	714	-44.508%
2025-07-24	82.5500	82.5500	81.0000	81.0000	+9.965%	5	715	-45.864%
2025-07-23	74.0000	74.7000	73.6600	73.6600	-1.035%	23	714	-40.470%
2025-07-22	75.1500	75.1500	74.4300	74.4300	-2.001%	13	705	-41.086%
2025-07-21	76.1500	76.1500	75.6500	75.9500	-0.393%	14	705	-42.265%
2025-07-18	77.0800	77.0800	76.1600	76.2500	-2.742%	9	701	-42.492%
2025-07-17	78.4000	78.4000	78.4000	78.4000	-1.272%	1	706	-44.069%
2025-07-16	79.5500	80.0000	79.3000	79.4100	-1.659%	38	705	-44.780%
2025-07-14	80.3000	81.0500	80.3000	80.7500	-2.062%	241	706	-45.697%
2025-07-11	82.4500	82.4500	82.4500	82.4500	-5.739%	1	535	-46.816%
2025-07-09	87.6500	87.6700	87.4700	87.4700	-1.431%	4	534	-49.869%
2025-07-08	88.7300	88.7500	88.7300	88.7400	-5.596%	3	537	-50.586%
2025-07-07	94.0000	94.0000	94.0000	94.0000	+11.467%	2	539	-53.351%
2025-07-03	84.0800	84.3300	84.0800	84.3300	-0.460%	8	536	-48.002%
2025-07-02	84.6400	84.9000	84.6400	84.7200	-5.256%	11	536	-48.241%
2025-07-01	92.2600	92.2600	89.4200	89.4200	+6.579%	4	535	-50.962%
2025-06-30	83.9700	83.9900	83.2500	83.9000	-1.224%	8	535	-47.735%
2025-06-27	82.9600	84.9400	82.9300	84.9400	+2.709%	5	530	-48.375%
2025-06-26	84.0000	84.0000	82.7000	82.7000	-2.786%	35	528	-46.977%
2025-06-25	85.0700	85.0700	85.0700	85.0700	+6.604%	1	523	-48.454%
2025-06-24	79.5500	80.8000	79.4000	79.8000	+1.851%	25	523	-45.050%
2025-06-23	81.0000	81.0000	78.1500	78.3500	-10.865%	8	528	-44.033%
2025-06-20	87.6600	88.6500	87.6600	87.9000	-1.952%	44	529	-50.114%
2025-06-17	88.3000	89.6500	88.0400	89.6500	+3.046%	45	514	-51.088%
2025-06-16	87.0000	87.0000	87.0000	87.0000	-3.804%	10	543	-49.598%
2025-06-13	90.4400	90.4400	90.4400	90.4400	+3.835%	10	543	-51.515%
2025-06-11	87.1000	87.1000	87.1000	87.1000	-2.234%	1	538	-49.656%
2025-06-10	91.9000	92.4000	89.0800	89.0900	-4.971%	40	539	-50.780%
2025-06-09	95.5000	95.5000	93.7500	93.7500	-5.140%	6	538	-53.227%
2025-06-06	96.6000	98.8300	96.6000	98.8300	-5.921%	40	543	-55.631%
2025-06-05	91.5300	105.0500	89.1700	105.0500	+24.320%	15	537	-58.258%
2025-06-04	83.3600	84.9000	83.3600	84.5000	+4.787%	16	532	-48.107%
2025-06-03	80.6000	80.6500	78.4500	80.6400	-1.297%	36	532	-45.623%
2025-06-02	85.0000	85.0000	81.7000	81.7000	+1.858%	5	528	-46.328%
2025-05-30	79.6500	81.0500	77.3000	80.2100	+3.577%	32	527	-45.331%
2025-05-29	77.1400	78.1700	77.0200	77.4400	-2.469%	15	524	-43.376%
2025-05-28	77.9300	79.4000	77.4900	79.4000	+0.038%	5	526	-44.773%
2025-05-27	80.0000	80.0000	78.3900	79.3700	-7.224%	125	526	-44.752%
2025-05-23	85.6000	85.6000	85.5500	85.5500	+3.823%	4	647	-48.743%
2025-05-22	85.7400	85.7400	82.4000	82.4000	-4.186%	6	647	-46.784%
2025-05-21	81.8500	86.0000	81.7500	86.0000	+3.614%	38	642	-49.012%
2025-05-20	80.9500	83.0000	80.7700	83.0000	-2.410%	90	643	-47.169%
2025-05-19	85.1000	85.1000	85.0500	85.0500	+3.720%	2	632	-48.442%
2025-05-16	82.2900	84.0600	82.0000	82.0000	-2.474%	88	631	-46.524%
2025-05-15	83.8000	84.0800	83.4000	84.0800	+1.558%	3	642	-47.847%
2025-05-14	85.2000	85.2000	82.7900	82.7900	-5.835%	21	641	-47.035%
2025-05-13	88.4700	88.8500	87.9200	87.9200	-3.807%	12	638	-50.125%
2025-05-12	91.5500	91.5500	91.4000	91.4000	-7.983%	4	647	-52.024%
2025-05-09	100.2500	100.2500	99.3300	99.3300	-5.038%	222	645	-55.854%
2025-05-08	104.8500	104.8500	104.6000	104.6000	-2.788%	32	550	-58.078%
2025-05-07	107.6100	107.6500	107.6000	107.6000	+1.933%	31	580	-59.247%
2025-05-02	105.5600	105.5600	105.5600	105.5600	+1.334%	4	604	-58.460%
2025-05-01	105.3900	105.3900	104.1700	104.1700	-4.123%	6	606	-57.905%
2025-04-30	111.8000	111.8000	108.6500	108.6500	+3.093%	142	605	-59.641%
2025-04-29	107.7000	107.7000	105.3900	105.3900	-1.780%	6	596	-58.393%
2025-04-28	104.3300	107.3000	104.3300	107.3000	+1.255%	3	593	-59.133%
2025-04-25	112.6900	112.6900	105.9700	105.9700	-9.628%	80	591	-58.620%
2025-04-23	117.7500	117.7500	117.2600	117.2600	-8.903%	4	590	-62.604%
2025-04-22	128.7200	128.7200	128.7200	128.7200	+6.512%	1	594	-65.934%
2025-04-15	120.8500	120.8500	120.8500	120.8500	+0.641%	1	594	-63.715%
2025-04-14	120.0800	120.0800	120.0800	120.0800	-4.235%	1	594	-63.483%
2025-04-11	126.6700	126.6700	125.3900	125.3900	-1.229%	4	595	-65.029%
2025-04-10	125.2200	131.0500	125.2200	126.9500	-2.839%	3	596	-65.459%
2025-04-07	130.6600	130.6600	130.6600	130.6600	-1.351%	1	597	-66.440%
2025-04-04	124.7000	134.3400	124.7000	132.4500	+13.935%	12	597	-66.893%
2025-04-03	117.2500	117.2500	116.2500	116.2500	+4.767%	2	597	-62.280%
2025-04-02	114.0000	114.0000	110.9600	110.9600	-3.756%	3	595	-60.481%
2025-04-01	115.2900	115.2900	115.2900	115.2900	-4.165%	10	595	-61.965%
2025-03-28	120.3000	120.3000	120.3000	120.3000	+7.401%	2	605	-63.549%
2025-03-27	112.2100	112.2100	107.5500	112.0100	-3.064%	6	606	-60.852%
2025-03-26	113.2200	115.5500	112.8000	115.5500	+7.001%	23	607	-62.051%
2025-03-25	111.4800	111.4800	107.9900	107.9900	-4.366%	6	600	-59.394%
2025-03-24	113.8900	113.8900	112.6000	112.9200	-9.067%	604	598	-61.167%
2025-03-21	129.1500	129.1500	124.1800	124.1800	-5.516%	6	495	-64.688%
2025-03-20	131.6600	131.6600	131.4300	131.4300	+0.046%	4	495	-66.636%
2025-03-19	131.8200	131.8700	131.3700	131.3700	-4.632%	10	495	-66.621%
2025-03-18	137.7000	137.7500	137.7000	137.7500	+7.098%	2	492	-68.167%
2025-03-17	128.6200	128.6200	128.6200	128.6200	-1.259%	2	492	-65.907%
2025-03-13	129.4500	132.7000	129.3500	130.2600	+3.013%	8	490	-66.337%
2025-03-12	127.9000	127.9000	125.8500	126.4500	-5.894%	9	490	-65.322%
2025-03-11	135.2500	138.8500	134.3300	134.3700	-3.470%	14	492	-67.366%
2025-03-10	123.6800	139.2000	123.6800	139.2000	+15.509%	7	486	-68.499%
2025-03-07	120.5100	120.5100	120.5100	120.5100	+9.059%	2	483	-63.613%
2025-03-05	110.5000	110.5000	110.5000	110.5000	-0.888%	2	483	-60.317%
2025-03-04	111.3000	116.5000	111.3000	111.4900	+4.636%	23	483	-60.669%
2025-03-03	103.2500	106.5500	103.2500	106.5500	-0.606%	24	491	-58.846%
2025-02-28	107.2000	107.2000	107.2000	107.2000	+6.826%	8	475	-59.095%
2025-02-27	101.6500	101.6500	100.3500	100.3500	+4.152%	5	475	-56.303%
2025-02-26	93.1500	97.1300	93.1500	96.3500	+1.442%	26	473	-54.489%
2025-02-25	87.0400	97.0500	87.0400	94.9800	+17.914%	14	475	-53.832%
2025-02-24	84.1500	84.1500	80.5500	80.5500	-0.996%	12	487	-45.562%
2025-02-21	78.8400	81.6600	78.8400	81.3600	+9.032%	10	477	-46.104%
2025-02-19	74.6200	74.6200	74.6200	74.6200	-5.184%	1	478	-41.236%
2025-02-14	78.8700	79.5000	78.6500	78.7000	+0.255%	18	472	-44.282%
2025-02-13	80.9000	80.9000	77.8600	78.5000	-4.617%	13	478	-44.140%
2025-02-12	83.2800	83.2800	80.0000	82.3000	-2.948%	22	478	-46.719%
2025-02-11	80.7800	85.0000	80.7800	84.8000	+11.140%	21	476	-48.290%
2025-02-10	76.6100	77.2500	75.0000	76.3000	+1.679%	7	465	-42.529%
2025-02-07	73.0500	75.0400	73.0500	75.0400	+1.064%	4	463	-41.564%
2025-02-06	74.5000	74.5000	73.8700	74.2500	+3.701%	12	463	-40.943%
2025-02-05	71.6000	71.6000	71.6000	71.6000	+2.549%	2	471	-38.757%
2025-02-04	69.8200	69.8200	69.8200	69.8200	-2.513%	1	470	-37.196%
2025-02-03	72.7000	73.9000	71.6200	71.6200	+13.413%	16	471	-38.774%
2025-01-31	63.5500	63.5500	63.1500	63.1500	-4.405%	4	473	-30.562%
2025-01-30	64.7500	67.5500	64.7500	66.0600	-5.480%	5	473	-33.621%
2025-01-29	69.1000	69.8900	69.0500	69.8900	+6.410%	4	470	-37.259%
2025-01-23	65.6800	65.6800	65.6800	65.6800	+0.752%	10	470	-33.237%
2025-01-22	64.4500	65.5700	64.4000	65.1900	-1.881%	6	470	-32.735%
2025-01-21	66.4400	66.4400	66.4400	66.4400	+3.780%	1	472	-34.001%
2025-01-17	64.0500	64.2100	64.0200	64.0200	-6.129%	12	472	-31.506%
2025-01-16	68.2000	68.2000	68.2000	68.2000	+3.302%	1	472	-35.704%
2025-01-15	67.6000	67.6000	66.0200	66.0200	-4.443%	2	472	-33.581%
2025-01-14	67.5000	69.9000	67.5000	69.0900	-4.307%	9	472	-36.532%
2025-01-10	74.3600	74.3600	72.2000	72.2000	+0.697%	62	475	-39.266%
2025-01-08	72.9500	73.1500	71.7000	71.7000	-2.846%	9	451	-38.842%
2025-01-07	69.4500	73.9500	69.4400	73.8000	+4.755%	17	451	-40.583%
2025-01-06	68.6400	71.9500	68.5800	70.4500	-5.689%	21	445	-37.757%
2025-01-03	74.7000	74.7000	74.7000	74.7000	-2.987%	2	444	-41.299%
2025-01-02	76.8500	77.2500	76.8500	77.0000	+9.065%	3	444	-43.052%
2024-12-31	69.9000	70.6000	69.8500	70.6000	+3.489%	8	439	-37.890%
2024-12-30	70.0000	70.0000	68.2200	68.2200	+0.294%	2	439	-35.723%
2024-12-27	67.1000	68.0200	67.1000	68.0200	+6.281%	6	438	-35.534%
2024-12-26	62.2700	64.0000	62.2700	64.0000	+0.204%	5	437	-31.484%
2024-12-24	64.0500	64.0500	63.8700	63.8700	-4.243%	2	436	-31.345%