Dark

TSLA20261218P340
TSLA Dec 18 2026 340.00 Put (TSLA261218P00340000)
option OPRA

EOD

Jul 31, 2026

52.38+0.731%(+0.38)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	51.4000	53.4500	50.9400	52.3800	+0.731%	32	7,099	0.000%
2026-07-30	56.0000	56.6200	51.4600	52.0000	-12.162%	20	7,100	+0.731%
2026-07-29	52.6700	59.2000	52.6700	59.2000	+9.286%	18	7,098	-11.520%
2026-07-28	55.2700	57.3200	52.7500	54.1700	+3.181%	39	7,094	-3.304%
2026-07-27	51.9700	54.9100	48.8000	52.5000	-0.076%	30	7,100	-0.229%
2026-07-24	46.7000	54.7000	46.3500	52.5400	+10.844%	83	7,092	-0.305%
2026-07-23	36.2000	49.1000	36.2000	47.4000	+85.229%	233	7,112	+10.506%
2026-07-22	24.5000	25.5900	24.1500	25.5900	+4.534%	78	7,138	+104.689%
2026-07-21	24.5500	24.5500	23.6400	24.4800	-8.623%	24	7,204	+113.971%
2026-07-20	24.1900	26.9000	24.0800	26.7900	+9.080%	14	7,212	+95.521%
2026-07-17	24.6000	25.0000	24.5600	24.5600	+10.631%	18	7,205	+113.274%
2026-07-16	23.9700	24.1000	21.8700	22.2000	+6.220%	58	7,199	+135.946%
2026-07-15	19.7800	22.6000	19.7800	20.9000	-1.182%	69	7,172	+150.622%
2026-07-14	21.6300	21.6500	21.1500	21.1500	-5.157%	12	7,180	+147.660%
2026-07-13	22.7500	23.0000	21.9000	22.3000	+13.486%	58	7,169	+134.888%
2026-07-10	19.1000	19.7500	19.1000	19.6500	-1.995%	6	7,160	+166.565%
2026-07-09	22.5800	22.5800	20.0500	20.0500	-12.712%	24	7,163	+161.247%
2026-07-08	22.1500	23.4000	22.1500	22.9700	+8.863%	37	7,163	+128.037%
2026-07-07	19.0000	21.1500	18.9000	21.1000	+15.301%	176	7,142	+148.246%
2026-07-06	20.4500	20.4500	18.1300	18.3000	-25.306%	54	7,135	+186.230%
2026-07-02	19.0400	24.5000	19.0200	24.5000	+46.269%	39	7,171	+113.796%
2026-07-01	17.0000	17.0000	16.1000	16.7500	-6.425%	194	7,171	+212.716%
2026-06-30	19.9000	19.9000	17.9000	17.9000	-11.386%	40	7,130	+192.626%
2026-06-29	23.6000	23.9000	20.2000	20.2000	-24.711%	64	7,133	+159.307%
2026-06-26	29.5000	29.5000	24.9500	26.8300	-4.520%	542	7,112	+95.229%
2026-06-25	29.1500	29.2500	28.0500	28.1000	-1.507%	76	6,726	+86.406%
2026-06-24	27.4500	29.4900	26.5500	28.5300	+3.745%	28	6,688	+83.596%
2026-06-23	24.7900	28.1000	24.7900	27.5000	+29.717%	102	6,673	+90.473%
2026-06-22	20.3800	21.5500	20.3800	21.2000	-12.757%	36	6,652	+147.075%
2026-06-18	26.6000	26.6000	24.0500	24.3000	-2.016%	35	6,641	+115.556%
2026-06-17	22.9500	24.8000	22.9500	24.8000	+8.061%	26	6,641	+111.210%
2026-06-16	22.3500	23.8500	22.2500	22.9500	-0.391%	9	6,641	+128.235%
2026-06-15	23.0000	23.8000	22.7000	23.0400	-11.385%	13	6,566	+127.344%
2026-06-12	28.4000	30.9500	26.0000	26.0000	-8.289%	184	6,566	+101.462%
2026-06-11	30.3000	31.0500	27.7700	28.3500	-11.820%	66	6,566	+84.762%
2026-06-10	28.4800	32.2000	28.4800	32.1500	+14.821%	281	6,542	+62.924%
2026-06-09	24.3500	30.6400	23.0000	28.0000	+15.226%	246	6,449	+87.071%
2026-06-08	26.3000	26.4000	24.3000	24.3000	-18.319%	46	6,575	+115.556%
2026-06-05	23.1500	30.2500	23.1500	29.7500	+36.156%	168	6,569	+76.067%
2026-06-04	21.4500	22.3500	21.4500	21.8500	+0.924%	125	6,531	+139.725%
2026-06-03	21.9000	22.2000	20.1500	21.6500	-1.457%	98	6,433	+141.940%
2026-06-02	22.8300	23.3600	21.7000	21.9700	-4.103%	280	6,376	+138.416%
2026-06-01	20.7500	22.9100	20.7500	22.9100	+16.888%	31	6,294	+128.634%
2026-05-29	19.7000	20.4400	19.1000	19.6000	-0.102%	13	6,286	+167.245%
2026-05-28	20.1700	20.1700	19.6200	19.6200	-1.654%	4	6,284	+166.972%
2026-05-27	19.3000	20.6500	19.3000	19.9500	-3.623%	109	6,283	+162.556%
2026-05-26	21.2000	21.4000	20.4300	20.7000	-4.476%	34	6,274	+153.043%
2026-05-22	22.7000	22.8500	21.2500	21.6700	-5.577%	20	6,284	+141.717%
2026-05-21	24.4500	24.4500	22.9500	22.9500	-7.460%	8	6,287	+128.235%
2026-05-20	24.6500	24.8000	24.6500	24.8000	-6.061%	3	6,287	+111.210%
2026-05-19	28.0100	28.5500	26.4000	26.4000	+0.956%	45	6,284	+98.409%
2026-05-18	24.7000	26.2000	23.9000	26.1500	+13.646%	86	6,284	+100.306%
2026-05-15	23.0000	23.1800	22.5000	23.0100	+11.159%	41	6,284	+127.640%
2026-05-14	21.4700	21.6000	20.5000	20.7000	-3.044%	7	6,315	+153.043%
2026-05-13	22.5000	23.5000	20.8400	21.3500	-8.014%	36	6,314	+145.340%
2026-05-12	21.1500	23.2100	21.1500	23.2100	+11.479%	7	6,314	+125.679%
2026-05-11	23.5800	23.8300	20.7500	20.8200	-9.083%	99	6,314	+151.585%
2026-05-08	23.3200	23.3200	21.9500	22.9000	-13.910%	73	6,301	+128.734%
2026-05-07	25.5000	26.7000	24.0000	26.6000	-1.736%	66	6,310	+96.917%
2026-05-06	28.5800	28.5800	26.7000	27.0700	-6.494%	83	6,344	+93.498%
2026-05-05	26.8500	28.9600	26.8000	28.9500	-0.172%	13	6,372	+80.933%
2026-05-04	29.5800	30.0000	28.5300	29.0000	+0.069%	22	6,372	+80.621%
2026-05-01	31.0500	31.2200	28.1000	28.9800	-5.325%	56	6,393	+80.745%
2026-04-30	33.1000	33.1000	30.6000	30.6100	-7.242%	43	6,393	+71.121%
2026-04-29	33.3000	33.6000	32.8000	33.0000	+0.457%	19	6,388	+58.727%
2026-04-28	33.8000	34.1700	32.0000	32.8500	-0.364%	35	6,391	+59.452%
2026-04-27	36.2000	37.3000	32.9700	32.9700	-2.166%	760	6,396	+58.872%
2026-04-24	32.4200	34.9200	32.4200	33.7000	-4.533%	22	5,880	+55.430%
2026-04-23	35.8200	36.8000	32.5100	35.3000	+8.951%	53	5,883	+48.385%
2026-04-22	31.9800	32.4000	31.4500	32.4000	-1.520%	15	5,885	+61.667%
2026-04-21	31.4500	33.0200	31.3600	32.9000	+4.810%	42	5,868	+59.210%
2026-04-20	30.6000	32.1900	30.6000	31.3900	+5.159%	80	5,868	+66.868%
2026-04-17	31.6500	32.1700	28.7100	29.8500	-12.206%	97	5,859	+75.477%
2026-04-16	34.7900	34.7900	33.8500	34.0000	+4.841%	10	5,853	+54.059%
2026-04-15	39.1500	39.1500	32.3300	32.4300	-16.675%	50	5,852	+61.517%
2026-04-14	42.1800	42.1800	38.6500	38.9200	-10.426%	60	5,867	+34.584%
2026-04-13	42.5000	44.6500	42.5000	43.4500	-5.543%	59	5,876	+20.552%
2026-04-10	46.1900	47.4500	46.0000	46.0000	-2.439%	5	5,858	+13.870%
2026-04-09	49.0500	51.0000	46.5200	47.1500	-5.378%	194	5,859	+11.092%
2026-04-08	42.5200	50.7500	42.5100	49.8300	+0.262%	51	5,878	+5.117%
2026-04-07	49.2000	52.5000	49.2000	49.7000	+6.836%	224	5,866	+5.392%
2026-04-06	43.5000	48.5300	43.5000	46.5200	+3.862%	27	5,871	+12.597%
2026-04-02	41.7500	44.7900	41.3500	44.7900	+19.281%	51	5,894	+16.946%
2026-04-01	38.5900	38.8000	36.5500	37.5500	-5.535%	78	5,894	+39.494%
2026-03-31	42.9100	43.5700	39.7000	39.7500	-17.015%	111	5,928	+31.774%
2026-03-30	44.2600	47.9000	43.4500	47.9000	+6.444%	106	5,936	+9.353%
2026-03-27	42.8800	45.4500	42.8800	45.0000	+8.959%	10	5,905	+16.400%
2026-03-26	37.6500	41.3000	37.5300	41.3000	+11.985%	70	5,905	+26.828%
2026-03-25	33.9300	37.2000	33.9300	36.8800	+0.027%	44	5,900	+42.028%
2026-03-24	37.9000	38.2100	36.3600	36.8700	-2.460%	74	5,888	+42.067%
2026-03-23	38.5000	38.8700	37.5500	37.8000	-12.601%	13	5,888	+38.571%
2026-03-20	38.7500	43.6700	38.7500	43.2500	+14.539%	96	5,894	+21.110%
2026-03-19	38.0600	39.0300	37.7600	37.7600	+7.886%	45	5,868	+38.718%
2026-03-18	33.1400	35.0000	32.3500	35.0000	+4.728%	159	5,857	+49.657%
2026-03-17	34.7500	34.7500	33.4000	33.4200	-6.018%	40	5,729	+56.732%
2026-03-16	35.3300	35.7300	34.2000	35.5600	-6.838%	29	5,715	+47.300%
2026-03-13	36.4500	38.1700	35.7900	38.1700	+2.332%	61	5,713	+37.228%
2026-03-12	33.9200	37.3000	33.9200	37.3000	+10.062%	26	5,693	+40.429%
2026-03-11	32.9000	34.0000	32.7600	33.8900	-3.310%	100	5,680	+54.559%
2026-03-10	34.7200	35.0500	34.2000	35.0500	-2.909%	91	5,654	+49.444%
2026-03-09	41.3200	42.3000	35.7400	36.1000	-3.087%	85	5,617	+45.097%
2026-03-06	36.7000	37.2500	36.1500	37.2500	+6.429%	6	5,588	+40.617%
2026-03-05	35.3000	35.3000	34.7500	35.0000	+5.263%	49	5,587	+49.657%
2026-03-04	35.2300	35.2300	33.2500	33.2500	-10.977%	78	5,579	+57.534%
2026-03-03	39.5000	40.7900	37.3500	37.3500	+6.714%	734	5,542	+40.241%
2026-03-02	38.0500	38.5000	34.8500	35.0000	-2.098%	77	5,228	+49.657%
2026-02-27	35.3500	36.3000	35.3500	35.7500	+4.167%	3,131	5,207	+46.517%
2026-02-26	33.6500	35.7000	33.6500	34.3200	+4.794%	23	2,196	+52.622%
2026-02-25	32.0500	32.9500	32.0500	32.7500	-4.240%	65	2,238	+59.939%
2026-02-24	36.2200	36.2200	34.2000	34.2000	-8.994%	27	2,238	+53.158%
2026-02-23	35.8000	38.1100	35.5000	37.5800	+9.403%	89	2,241	+39.383%
2026-02-20	35.0500	35.0500	34.3000	34.3500	-2.829%	22	2,204	+52.489%
2026-02-19	36.2700	36.2700	34.5000	35.3500	-0.953%	6	2,198	+48.175%
2026-02-18	35.3900	35.6900	34.3000	35.6900	-0.307%	13	2,201	+46.764%
2026-02-17	36.0800	39.2000	35.6500	35.8000	+2.256%	24	2,199	+46.313%
2026-02-13	36.4200	36.4200	33.7700	35.0100	-1.018%	30	2,174	+49.614%
2026-02-12	31.3000	36.2100	31.3000	35.3700	+6.955%	38	2,174	+48.092%
2026-02-11	31.4100	34.1100	31.4100	33.0700	-0.691%	26	2,162	+58.391%
2026-02-10	33.7000	33.7000	33.0100	33.3000	-1.187%	28	2,157	+57.297%
2026-02-09	36.1000	36.2800	33.4000	33.7000	-6.128%	20	2,155	+55.430%
2026-02-06	38.0000	38.0000	35.9000	35.9000	-12.758%	91	2,158	+45.905%
2026-02-05	41.0200	44.4000	40.1000	41.1500	+7.329%	302	2,094	+27.290%
2026-02-04	34.6000	40.2100	34.6000	38.3400	+6.500%	336	2,089	+36.620%
2026-02-03	34.1700	36.2000	33.3500	36.0000	+4.803%	64	1,829	+45.500%
2026-02-02	36.3200	36.4800	33.5000	34.3500	+4.407%	49	1,785	+52.489%
2026-01-30	34.6800	34.6800	32.0800	32.9000	-8.611%	57	1,756	+59.210%
2026-01-29	34.3000	36.3400	34.0000	36.0000	+10.531%	42	1,739	+45.500%
2026-01-28	33.0000	33.0000	32.4500	32.5700	-3.496%	58	1,725	+60.823%
2026-01-27	33.2200	33.7500	32.7500	33.7500	+0.626%	7	1,715	+55.200%
2026-01-26	31.8500	33.5400	31.8500	33.5400	+5.638%	34	1,714	+56.172%
2026-01-23	30.8100	31.7500	30.8100	31.7500	+1.276%	9	1,703	+64.976%
2026-01-22	32.0000	32.2000	31.2500	31.3500	-5.686%	91	1,701	+67.081%
2026-01-21	36.4800	36.4800	32.2000	33.2400	-10.162%	13	1,677	+57.581%
2026-01-20	34.6200	37.2600	34.2800	37.0000	+15.445%	79	1,675	+41.568%
2026-01-16	33.2000	34.0000	32.0500	32.0500	-6.177%	29	1,617	+63.432%
2026-01-15	33.7000	34.3200	33.6000	34.1600	-3.503%	11	1,617	+53.337%
2026-01-14	34.4000	35.5200	34.4000	35.4000	+5.609%	33	1,614	+47.966%
2026-01-13	32.5700	33.5200	32.3000	33.5200	+1.884%	41	1,610	+56.265%
2026-01-12	33.2600	33.4200	32.5300	32.9000	-3.660%	29	1,608	+59.210%
2026-01-09	36.2500	36.2500	33.8500	34.1500	-7.453%	52	1,599	+53.382%
2026-01-08	38.7500	38.7500	36.3500	36.9000	-2.639%	238	1,598	+41.951%
2026-01-07	37.8000	37.9000	36.5000	37.9000	-1.661%	99	1,395	+38.206%
2026-01-06	37.6600	39.1000	37.6600	38.5400	+11.387%	22	1,423	+35.911%
2026-01-05	35.9500	35.9500	34.6000	34.6000	-8.198%	71	1,421	+51.387%
2026-01-02	34.7200	38.2000	34.7200	37.6900	+4.116%	88	1,378	+38.976%
2025-12-31	35.6500	36.2000	35.3500	36.2000	+4.053%	28	1,365	+44.696%
2025-12-30	35.6800	35.7400	34.7900	34.7900	+1.547%	14	1,365	+50.561%
2025-12-29	33.8500	34.2600	33.5500	34.2600	+6.829%	27	1,362	+52.890%
2025-12-26	31.5600	32.2200	31.5500	32.0700	+2.004%	12	1,360	+63.330%
2025-12-24	30.9000	32.3200	30.9000	31.4400	+0.064%	25	1,329	+66.603%
2025-12-23	31.7000	31.7000	31.1100	31.4200	-1.133%	158	1,329	+66.709%
2025-12-22	31.6700	32.4000	31.3200	31.7800	-5.049%	60	1,191	+64.821%
2025-12-19	34.1200	34.1200	33.4700	33.4700	+1.271%	9	1,175	+56.498%
2025-12-18	34.4500	34.8200	33.0000	33.0500	-8.398%	13	1,168	+58.487%
2025-12-17	33.4000	36.0800	33.2500	36.0800	+5.190%	22	1,167	+45.177%
2025-12-16	35.6500	35.6500	34.3000	34.3000	-1.578%	57	1,160	+52.711%
2025-12-15	36.0000	36.0000	34.7500	34.8500	-8.144%	29	1,163	+50.301%
2025-12-12	37.9400	37.9400	37.9400	37.9400	-3.632%	1	1,167	+38.060%
2025-12-11	39.3700	39.3700	39.3700	39.3700	+4.430%	1	1,168	+33.045%
2025-12-10	39.2300	39.2300	37.6300	37.7000	-2.735%	21	1,168	+38.939%
2025-12-09	39.0200	39.0200	38.4000	38.7600	-6.715%	204	1,165	+35.139%
2025-12-08	41.3600	41.5500	41.3600	41.5500	+6.484%	2	968	+26.065%
2025-12-05	38.9000	39.3900	38.5000	39.0200	-2.984%	5	968	+34.239%
2025-12-04	40.0200	40.2200	39.2100	40.2200	-0.569%	9	967	+30.234%
2025-12-03	41.6000	41.6000	40.0700	40.4500	-6.387%	76	966	+29.493%
2025-12-02	43.2100	43.2100	43.2100	43.2100	-1.572%	4	951	+21.222%
2025-12-01	43.4200	44.3500	43.4200	43.9000	-0.679%	16	947	+19.317%
2025-11-28	44.5100	44.5100	44.2000	44.2000	-3.282%	3	935	+18.507%
2025-11-26	46.8000	46.8000	45.7000	45.7000	-5.967%	31	965	+14.617%
2025-11-25	50.0800	51.0500	48.2000	48.6000	0.000%	13	965	+7.778%
2025-11-24	52.0000	52.0000	48.4600	48.6000	-11.152%	21	963	+7.778%
2025-11-21	55.5500	58.9100	54.7000	54.7000	+1.578%	23	955	-4.241%
2025-11-20	48.1300	53.8500	46.8000	53.8500	+3.359%	30	960	-2.730%
2025-11-19	50.4500	52.1000	50.4200	52.1000	+0.096%	17	957	+0.537%
2025-11-18	54.7400	55.3500	51.9500	52.0500	+5.943%	15	951	+0.634%
2025-11-17	53.3700	53.3700	49.0300	49.1300	-6.490%	3	949	+6.615%
2025-11-14	56.8900	56.8900	51.8800	52.5400	-2.884%	87	948	-0.305%
2025-11-13	50.1000	54.8300	49.6500	54.1000	+16.973%	85	979	-3.179%
2025-11-12	46.4000	46.4000	46.2500	46.2500	-2.734%	53	950	+13.254%
2025-11-11	47.5500	47.5500	47.5500	47.5500	+3.370%	10	949	+10.158%
2025-11-10	45.9500	46.2000	45.8000	46.0000	-8.184%	35	949	+13.870%
2025-11-07	50.2500	52.3000	49.9800	50.1000	+3.023%	103	979	+4.551%
2025-11-06	50.1500	50.1500	48.6300	48.6300	+8.067%	2	1,012	+7.711%
2025-11-05	46.1000	46.1000	45.0000	45.0000	-5.561%	4	1,013	+16.400%
2025-11-04	45.5000	47.6500	45.5000	47.6500	+12.118%	34	1,015	+9.927%
2025-11-03	42.5000	42.5000	42.5000	42.5000	-5.639%	50	1,015	+23.247%
2025-10-31	45.0400	45.0400	45.0400	45.0400	-2.087%	1	1,015	+16.297%
2025-10-30	45.5700	46.0000	45.5700	46.0000	+7.251%	2	1,014	+13.870%
2025-10-29	42.8900	42.8900	42.8900	42.8900	-0.140%	2	1,015	+22.126%
2025-10-28	43.0000	43.0000	42.9500	42.9500	-0.579%	42	1,013	+21.956%
2025-10-27	42.7700	43.5000	42.5800	43.2000	-8.957%	31	986	+21.250%
2025-10-24	47.4500	47.4500	47.4500	47.4500	+7.183%	1	986	+10.390%
2025-10-23	49.8000	49.8500	44.2700	44.2700	-6.406%	72	986	+18.319%
2025-10-22	47.6500	48.1000	47.3000	47.3000	+2.006%	22	1,012	+10.740%
2025-10-21	46.3900	46.3900	46.3700	46.3700	-1.319%	3	1,027	+12.961%
2025-10-20	46.8200	46.9900	46.6500	46.9900	-2.773%	12	1,028	+11.471%
2025-10-17	49.0000	49.5000	48.3300	48.3300	-1.768%	12	1,028	+8.380%
2025-10-14	50.9000	50.9000	49.2000	49.2000	+0.840%	20	1,037	+6.463%
2025-10-13	49.8500	49.8500	48.7900	48.7900	-8.099%	6	1,053	+7.358%
2025-10-10	51.0000	53.5000	50.8500	53.0900	+10.489%	21	1,059	-1.337%
2025-10-09	49.3500	49.3500	48.0500	48.0500	+4.049%	5	1,072	+9.011%
2025-10-07	46.5000	47.9000	46.1800	46.1800	-1.430%	7	1,074	+13.426%
2025-10-06	47.6700	47.6700	46.8500	46.8500	-10.129%	3	1,074	+11.804%
2025-10-03	50.8000	52.3400	50.8000	52.1300	+5.740%	14	1,073	+0.480%
2025-10-02	45.0900	49.3000	44.9800	49.3000	+9.604%	37	1,064	+6.247%
2025-10-01	45.6000	45.9000	44.6000	44.9800	-5.504%	60	1,072	+16.452%
2025-09-30	48.4600	48.5000	47.6000	47.6000	-0.730%	11	1,079	+10.042%
2025-09-29	47.6000	47.9500	47.6000	47.9500	-1.215%	13	1,078	+9.239%
2025-09-26	50.6000	50.6000	48.4600	48.5400	-5.693%	26	1,074	+7.911%
2025-09-25	51.5000	51.5000	51.4700	51.4700	+7.791%	30	1,080	+1.768%
2025-09-24	48.8000	48.8000	47.7500	47.7500	-4.500%	15	1,079	+9.696%
2025-09-23	50.0000	50.0000	50.0000	50.0000	+0.806%	5	1,079	+4.760%
2025-09-22	49.3000	49.6700	48.0000	49.6000	-3.596%	265	1,079	+5.605%
2025-09-19	51.8200	51.8200	51.4500	51.4500	-1.248%	9	1,277	+1.808%
2025-09-18	51.7500	52.1000	51.0000	52.1000	+1.500%	12	1,269	+0.537%
2025-09-17	53.2000	53.7000	51.2400	51.3300	-2.191%	56	1,265	+2.046%
2025-09-16	54.0000	54.0000	52.4800	52.4800	-4.582%	244	1,246	-0.191%
2025-09-15	52.9300	55.0000	52.7300	55.0000	-6.732%	33	1,066	-4.764%
2025-09-12	60.2400	60.2400	58.4500	58.9700	-8.103%	71	1,055	-11.175%
2025-09-11	69.0200	69.0200	64.1700	64.1700	-4.933%	135	1,060	-18.373%
2025-09-10	69.0000	70.0000	67.4500	67.5000	-3.942%	10	1,094	-22.400%
2025-09-09	70.8500	71.0100	69.9600	70.2700	-0.608%	7	1,089	-25.459%
2025-09-08	68.6000	70.9500	68.6000	70.7000	+1.362%	37	1,088	-25.912%
2025-09-05	70.9600	70.9600	69.7500	69.7500	-3.912%	112	1,077	-24.903%
2025-09-04	75.0800	75.0800	72.5900	72.5900	+1.340%	7	1,074	-27.841%
2025-09-03	71.8700	71.8800	71.6300	71.6300	-4.595%	9	1,074	-26.874%
2025-08-29	75.4900	75.6700	75.0800	75.0800	+5.331%	3	1,072	-30.234%
2025-08-28	72.4000	72.4800	71.1500	71.2800	-1.288%	29	1,072	-26.515%
2025-08-26	72.2000	72.2100	71.6300	72.2100	+0.501%	7	1,072	-27.462%
2025-08-25	73.8800	74.0000	71.8500	71.8500	-3.944%	20	1,073	-27.098%
2025-08-22	75.6500	75.7000	74.5000	74.8000	-6.301%	14	1,071	-29.973%
2025-08-20	77.3200	80.6300	77.3200	79.8300	+2.927%	7	1,074	-34.386%
2025-08-15	76.7600	78.0100	76.6000	77.5600	+0.884%	19	1,074	-32.465%
2025-08-14	77.9500	77.9500	76.8800	76.8800	+2.685%	3	1,073	-31.868%
2025-08-13	73.2000	74.8700	73.2000	74.8700	-1.031%	13	1,074	-30.039%
2025-08-12	74.9900	77.7700	74.9900	75.6500	+0.532%	8	1,074	-30.760%
2025-08-11	76.0100	76.0100	73.8800	75.2500	-3.526%	12	1,073	-30.392%
2025-08-08	78.0000	78.0000	78.0000	78.0000	-3.429%	1	1,075	-32.846%
2025-08-07	82.6800	82.6800	80.7700	80.7700	-1.859%	3	1,076	-35.149%
2025-08-06	82.3000	82.3000	82.3000	82.3000	-3.743%	1	1,077	-36.355%
2025-08-05	84.9600	85.5000	84.9000	85.5000	+0.588%	4	1,078	-38.737%
2025-08-04	85.0000	85.0000	85.0000	85.0000	-5.408%	1	1,079	-38.376%
2025-08-01	88.2700	89.8600	88.0000	89.8600	+4.915%	12	1,080	-41.709%
2025-07-31	86.0200	86.0200	85.0000	85.6500	+3.255%	8	1,079	-38.844%
2025-07-30	82.6000	83.4500	82.6000	82.9500	+2.218%	12	1,081	-36.854%
2025-07-29	81.3600	81.3600	81.1500	81.1500	+1.654%	11	1,081	-35.453%
2025-07-28	79.2000	79.8300	79.2000	79.8300	-8.787%	19	1,071	-34.386%
2025-07-24	88.6500	89.1500	87.5200	87.5200	+9.743%	6	1,073	-40.151%
2025-07-23	79.8600	80.0000	79.7500	79.7500	-0.300%	5	1,074	-34.320%
2025-07-22	79.9900	79.9900	79.9900	79.9900	-2.213%	1	1,073	-34.517%
2025-07-21	81.8000	81.8000	81.8000	81.8000	-0.547%	1	1,073	-35.966%
2025-07-18	82.5700	83.5000	82.1700	82.2500	-2.755%	7	1,072	-36.316%
2025-07-17	84.5800	84.5800	84.5800	84.5800	-1.422%	2	1,072	-38.070%
2025-07-16	85.8000	85.8000	85.8000	85.8000	-1.436%	1	1,072	-38.951%
2025-07-14	86.7300	87.5000	86.7300	87.0500	-3.918%	10	1,072	-39.828%
2025-07-10	90.6000	90.6000	90.6000	90.6000	-5.280%	1	1,069	-42.185%
2025-07-09	95.6500	95.6500	95.6500	95.6500	+1.303%	2	1,069	-45.238%
2025-07-08	94.4200	94.4200	94.4200	94.4200	-3.986%	2	1,069	-44.524%
2025-07-07	99.9300	99.9300	98.3400	98.3400	+10.185%	6	1,071	-46.736%
2025-07-03	89.2500	89.2500	89.2500	89.2500	-2.202%	25	1,043	-41.311%
2025-07-02	93.3300	93.5000	91.2600	91.2600	-4.868%	15	1,043	-42.604%
2025-07-01	96.4800	96.4800	95.9300	95.9300	+6.530%	2	1,052	-45.398%
2025-06-30	90.1000	90.1500	90.0500	90.0500	+1.089%	13	1,053	-41.832%
2025-06-27	88.8600	89.1700	88.8600	89.0800	+0.202%	5	1,040	-41.199%
2025-06-26	89.6000	89.6000	88.8000	88.9000	-2.661%	50	1,041	-41.080%
2025-06-25	88.2300	91.3300	88.2300	91.3300	+6.694%	20	1,041	-42.648%
2025-06-24	85.7000	86.2600	85.6000	85.6000	+1.844%	6	1,023	-38.808%
2025-06-23	89.2000	89.2000	83.6700	84.0500	-10.538%	9	1,019	-37.680%
2025-06-20	95.4500	95.4500	93.8500	93.9500	-2.237%	74	1,018	-44.247%
2025-06-17	96.1000	96.1000	96.1000	96.1000	+3.578%	1	983	-45.494%
2025-06-16	92.7800	92.7800	92.7800	92.7800	+0.076%	10	982	-43.544%
2025-06-13	92.7100	92.7100	92.7100	92.7100	-0.312%	2	982	-43.501%
2025-06-11	92.4300	93.0000	92.4300	93.0000	-4.272%	20	981	-43.677%
2025-06-10	97.8600	97.8600	97.1500	97.1500	-4.802%	9	979	-46.083%
2025-06-09	110.9500	110.9500	102.0500	102.0500	-1.038%	58	986	-48.672%
2025-06-06	104.6000	104.6000	103.1200	103.1200	-1.977%	4	931	-49.205%
2025-06-05	95.4500	105.2000	95.4500	105.2000	+16.230%	17	932	-50.209%
2025-06-04	89.9700	91.2200	89.9700	90.5100	+2.491%	15	920	-42.128%
2025-06-02	88.6000	90.8000	88.3100	88.3100	+5.508%	26	920	-40.686%
2025-05-30	83.7000	83.7000	83.7000	83.7000	-1.099%	2	898	-37.419%
2025-05-29	83.0300	84.6300	83.0300	84.6300	-0.318%	4	897	-38.107%
2025-05-28	84.1000	84.9000	83.4800	84.9000	+0.712%	24	895	-38.304%
2025-05-27	86.4000	86.4600	84.3000	84.3000	-6.510%	22	885	-37.865%
2025-05-23	91.3000	91.3000	89.4400	90.1700	+1.772%	66	899	-41.910%
2025-05-22	89.2000	89.9500	87.4500	88.6000	-3.852%	54	899	-40.880%
2025-05-21	89.5000	92.1500	87.6000	92.1500	+4.007%	129	934	-43.158%
2025-05-20	89.8800	89.8800	87.5000	88.6000	-1.226%	41	830	-40.880%
2025-05-19	90.9500	90.9500	89.7000	89.7000	+1.932%	8	838	-41.605%
2025-05-16	88.8500	88.8500	87.8000	88.0000	-3.699%	54	837	-40.477%
2025-05-15	90.8300	91.3800	90.8300	91.3800	+2.215%	8	829	-42.679%
2025-05-14	90.9900	91.4500	88.9000	89.4000	-2.274%	20	821	-41.409%
2025-05-13	91.8200	91.8200	91.4800	91.4800	-6.222%	5	814	-42.742%
2025-05-12	99.1400	99.1400	97.5000	97.5500	-8.490%	74	817	-46.304%
2025-05-09	106.1000	106.9000	106.1000	106.6000	-2.844%	30	746	-50.863%
2025-05-08	109.7200	109.7200	109.7200	109.7200	-4.191%	1	742	-52.260%
2025-05-07	114.4900	114.5500	114.0500	114.5200	-1.148%	60	741	-54.261%
2025-05-06	115.9500	115.9500	115.8500	115.8500	+2.522%	28	751	-54.786%
2025-05-05	113.0000	113.0000	113.0000	113.0000	+3.149%	5	771	-53.646%
2025-05-02	111.2600	111.2600	109.4300	109.5500	-2.924%	14	776	-52.186%
2025-05-01	112.7000	112.9000	110.8200	112.8500	-3.340%	90	775	-53.584%
2025-04-30	116.7500	116.7500	116.7500	116.7500	+6.281%	178	752	-55.135%
2025-04-29	113.7800	113.7800	109.8500	109.8500	-1.832%	88	639	-52.317%
2025-04-28	112.0500	112.0500	111.9000	111.9000	-1.192%	2	617	-53.190%
2025-04-25	113.4800	113.4800	112.2500	113.2500	-8.403%	16	616	-53.748%
2025-04-24	124.4800	124.5100	123.6400	123.6400	-0.419%	6	615	-57.635%
2025-04-23	124.1600	124.1600	124.1600	124.1600	-8.159%	2	615	-57.813%
2025-04-22	135.9300	135.9300	135.1900	135.1900	+1.077%	3	615	-61.255%
2025-04-17	133.7500	133.7500	133.7500	133.7500	-2.727%	2	613	-60.837%
2025-04-16	130.7000	137.5000	130.7000	137.5000	+7.254%	4	613	-61.905%
2025-04-15	128.2000	128.2000	128.2000	128.2000	-1.042%	2	613	-59.142%
2025-04-14	129.5500	129.5500	129.5500	129.5500	-0.887%	4	614	-59.568%
2025-04-11	130.7100	130.7100	130.7100	130.7100	+6.433%	2	614	-59.927%
2025-04-09	144.6800	145.1300	122.8100	122.8100	-2.307%	10	613	-57.349%
2025-04-03	123.0000	126.1500	123.0000	125.7100	+6.066%	8	614	-58.333%
2025-04-02	118.8100	118.8100	118.5200	118.5200	-4.519%	3	614	-55.805%
2025-04-01	126.0800	126.0800	123.4000	124.1300	-4.874%	8	614	-57.802%
2025-03-31	131.2800	131.2800	130.4900	130.4900	+11.055%	4	610	-59.859%
2025-03-27	117.5000	117.5000	117.5000	117.5000	+1.494%	1	610	-55.421%
2025-03-25	117.0500	117.0500	115.7700	115.7700	-4.021%	6	610	-54.755%
2025-03-24	123.6500	123.6500	120.5000	120.6200	-7.931%	5	610	-56.574%
2025-03-21	134.9500	136.1500	131.0100	131.0100	-4.720%	8	610	-60.018%
2025-03-19	138.4500	138.4500	137.5000	137.5000	-1.044%	21	610	-61.905%
2025-03-17	138.9500	138.9500	138.9500	138.9500	+5.003%	9	606	-62.303%
2025-03-14	134.9000	134.9000	132.3300	132.3300	-4.116%	22	615	-60.417%
2025-03-13	138.0100	138.0100	138.0100	138.0100	+3.031%	2	606	-62.046%
2025-03-12	134.9000	135.5000	132.6000	133.9500	-5.403%	248	606	-60.896%
2025-03-11	143.0200	148.5800	141.6000	141.6000	-4.421%	7	507	-63.008%
2025-03-10	134.9600	148.1500	134.9600	148.1500	+14.970%	13	502	-64.644%
2025-03-07	128.8600	128.8600	128.8600	128.8600	+11.848%	2	502	-59.351%
2025-03-05	117.9300	118.1400	115.2100	115.2100	-4.706%	4	502	-54.535%
2025-03-04	122.7500	122.7500	120.9000	120.9000	+5.433%	6	501	-56.675%
2025-03-03	106.2500	114.6700	106.2500	114.6700	+4.588%	3	502	-54.321%
2025-02-28	114.1500	114.1500	109.6400	109.6400	-0.391%	4	504	-52.225%
2025-02-27	110.0700	110.0700	110.0700	110.0700	+2.438%	2	504	-52.412%
2025-02-26	100.0700	107.4500	100.0700	107.4500	+6.439%	6	504	-51.252%
2025-02-25	95.7500	103.7000	95.7500	100.9500	+12.504%	214	504	-48.113%
2025-02-24	87.6000	91.0000	86.8200	89.7300	+4.337%	10	500	-41.625%
2025-02-21	84.8500	87.0200	84.8500	86.0000	+5.096%	18	498	-39.093%
2025-02-20	82.5000	83.9500	81.7000	81.8300	+0.652%	16	498	-35.989%
2025-02-19	81.3000	81.3000	81.3000	81.3000	-1.299%	1	495	-35.572%
2025-02-18	82.5500	82.5500	82.3700	82.3700	-0.579%	2	495	-36.409%
2025-02-14	84.9500	84.9500	82.8500	82.8500	-1.086%	8	494	-36.777%
2025-02-13	85.6100	86.0000	83.7600	83.7600	-2.378%	163	385	-37.464%
2025-02-12	86.5000	86.8200	85.7500	85.8000	-6.485%	38	385	-38.951%
2025-02-11	86.6900	92.1700	86.2500	91.7500	+12.854%	31	384	-42.910%
2025-02-10	82.9100	82.9100	80.6000	81.3000	+3.264%	11	381	-35.572%
2025-02-07	76.3000	78.7300	76.3000	78.7300	-1.031%	4	381	-33.469%
2025-02-06	80.0500	80.3700	79.5500	79.5500	+3.513%	6	382	-34.155%
2025-02-05	75.2500	76.8500	75.2500	76.8500	+0.589%	13	384	-31.841%
2025-02-03	76.3200	79.7000	76.3200	76.4000	+9.770%	24	392	-31.440%
2025-01-31	69.6000	69.6000	69.6000	69.6000	-0.897%	2	383	-24.741%
2025-01-30	69.7000	72.6000	69.7000	70.2300	-7.361%	19	381	-25.416%
2025-01-29	74.3500	75.8100	74.3000	75.8100	+3.636%	7	381	-30.906%
2025-01-28	73.1500	73.1500	73.1500	73.1500	-0.746%	1	381	-28.394%
2025-01-27	73.7000	73.7000	73.7000	73.7000	+5.136%	1	381	-28.928%
2025-01-24	69.4000	70.2500	69.4000	70.1000	+1.081%	6	382	-25.278%
2025-01-22	69.3000	69.3500	69.2000	69.3500	-0.573%	53	384	-24.470%
2025-01-21	69.7500	69.7500	69.7500	69.7500	+2.138%	2	393	-24.903%
2025-01-17	69.6800	69.6800	68.2900	68.2900	-6.105%	6	393	-23.298%
2025-01-16	72.3000	72.7300	72.3000	72.7300	+4.753%	3	393	-27.980%
2025-01-15	73.4000	73.4000	69.4300	69.4300	-7.710%	17	391	-24.557%
2025-01-14	72.6500	75.2300	72.6500	75.2300	-5.013%	14	393	-30.374%
2025-01-13	80.8800	80.8800	79.2000	79.2000	+2.657%	3	382	-33.864%
2025-01-08	77.3000	77.4000	77.1500	77.1500	-2.342%	3	384	-32.106%
2025-01-07	77.7500	79.0500	77.7500	79.0000	+2.531%	10	384	-33.696%
2025-01-06	73.3300	77.1000	73.3300	77.0500	-3.688%	7	384	-32.018%
2025-01-03	80.0000	80.0000	80.0000	80.0000	-3.089%	4	389	-34.525%
2025-01-02	83.3400	83.3400	80.6100	82.5500	+11.238%	21	387	-36.548%
2024-12-31	74.2100	74.2100	74.2100	74.2100	-0.576%	4	376	-29.417%
2024-12-30	73.8000	74.6400	73.8000	74.6400	+3.394%	3	376	-29.823%