Dark

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

EOD

Sep 21, 2026

14.78-17.430%(-3.12)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	16.0600	16.0600	14.5000	14.7800	-17.430%	235	7,562	0.000%
2026-09-18	17.3000	19.8500	17.0400	17.9000	-1.540%	273	7,565	-17.430%
2026-09-17	18.5100	19.3200	16.7800	18.1800	-15.245%	424	7,526	-18.702%
2026-09-16	21.6500	21.8000	19.5000	21.4500	-4.582%	505	7,460	-31.096%
2026-09-15	21.5000	22.4800	20.1000	22.4800	+7.818%	94	7,321	-34.253%
2026-09-14	21.2100	21.4000	19.3000	20.8500	+8.877%	378	7,326	-29.113%
2026-09-11	20.3500	20.3500	18.7000	19.1500	-4.726%	112	7,099	-22.820%
2026-09-10	21.8500	21.8500	19.5500	20.1000	+3.876%	113	7,029	-26.468%
2026-09-09	19.0000	19.5500	17.6500	19.3500	+0.259%	108	6,977	-23.618%
2026-09-08	22.0000	22.4800	18.9000	19.3000	-18.737%	249	7,068	-23.420%
2026-09-04	21.5700	24.3200	20.8000	23.7500	+34.637%	568	6,940	-37.768%
2026-09-03	20.4000	20.4000	16.7000	17.6400	-24.324%	1,441	7,262	-16.213%
2026-09-02	25.4500	25.6500	23.3100	23.3100	-0.977%	42	7,261	-36.594%
2026-09-01	23.2500	24.6900	22.4000	23.5400	+15.392%	309	7,318	-37.213%
2026-08-31	25.9500	25.9500	20.1800	20.4000	-24.528%	616	7,575	-27.549%
2026-08-28	23.8400	27.4300	23.5000	27.0300	+8.337%	143	7,576	-45.320%
2026-08-27	27.7000	27.7000	24.9000	24.9500	-13.368%	137	7,576	-40.762%
2026-08-26	30.0000	30.2000	27.9700	28.8000	+7.063%	158	7,455	-48.681%
2026-08-25	27.2500	27.2500	25.1200	26.9000	-2.536%	103	7,441	-45.056%
2026-08-24	26.2500	28.4000	24.7500	27.6000	+15.481%	83	7,407	-46.449%
2026-08-21	28.5800	29.0000	23.3000	23.9000	-23.934%	119	7,415	-38.159%
2026-08-20	31.0000	32.9000	30.3000	31.4200	+9.477%	190	7,408	-52.960%
2026-08-19	32.9400	32.9800	28.6900	28.7000	-15.811%	274	7,384	-48.502%
2026-08-18	35.4500	35.4500	32.8400	34.0900	+3.428%	23	7,271	-56.644%
2026-08-17	32.1000	32.9600	31.3000	32.9600	+4.008%	98	7,279	-55.158%
2026-08-14	31.2900	34.0000	29.0000	31.6900	-1.123%	298	7,235	-53.361%
2026-08-13	34.6200	34.6200	32.0400	32.0500	-17.821%	32	7,120	-53.885%
2026-08-12	37.8700	39.4900	37.8700	39.0000	+5.263%	13	7,126	-62.103%
2026-08-11	37.5900	37.5900	35.8000	37.0500	-5.412%	27	7,121	-60.108%
2026-08-10	40.0500	40.5500	38.2900	39.1700	-1.952%	10	7,143	-62.267%
2026-08-07	41.7500	41.7500	38.9700	39.9500	-12.735%	63	7,143	-63.004%
2026-08-06	47.4500	47.4500	44.2200	45.7800	+3.388%	27	7,144	-67.715%
2026-08-05	42.5200	44.3000	42.5200	44.2800	+5.103%	3	7,126	-66.621%
2026-08-04	43.1100	44.7500	42.1300	42.1300	-6.169%	158	7,127	-64.918%
2026-08-03	51.0500	51.2500	44.3100	44.9000	-14.280%	51	7,102	-67.082%
2026-07-31	51.4000	53.4500	50.9400	52.3800	+0.731%	32	7,099	-71.783%
2026-07-30	56.0000	56.6200	51.4600	52.0000	-12.162%	20	7,100	-71.577%
2026-07-29	52.6700	59.2000	52.6700	59.2000	+9.286%	18	7,098	-75.034%
2026-07-28	55.2700	57.3200	52.7500	54.1700	+3.181%	39	7,094	-72.716%
2026-07-27	51.9700	54.9100	48.8000	52.5000	-0.076%	30	7,100	-71.848%
2026-07-24	46.7000	54.7000	46.3500	52.5400	+10.844%	83	7,092	-71.869%
2026-07-23	36.2000	49.1000	36.2000	47.4000	+85.229%	233	7,112	-68.819%
2026-07-22	24.5000	25.5900	24.1500	25.5900	+4.534%	78	7,138	-42.243%
2026-07-21	24.5500	24.5500	23.6400	24.4800	-8.623%	24	7,204	-39.624%
2026-07-20	24.1900	26.9000	24.0800	26.7900	+9.080%	14	7,212	-44.830%
2026-07-17	24.6000	25.0000	24.5600	24.5600	+10.631%	18	7,205	-39.821%
2026-07-16	23.9700	24.1000	21.8700	22.2000	+6.220%	58	7,199	-33.423%
2026-07-15	19.7800	22.6000	19.7800	20.9000	-1.182%	69	7,172	-29.282%
2026-07-14	21.6300	21.6500	21.1500	21.1500	-5.157%	12	7,180	-30.118%
2026-07-13	22.7500	23.0000	21.9000	22.3000	+13.486%	58	7,169	-33.722%
2026-07-10	19.1000	19.7500	19.1000	19.6500	-1.995%	6	7,160	-24.784%
2026-07-09	22.5800	22.5800	20.0500	20.0500	-12.712%	24	7,163	-26.284%
2026-07-08	22.1500	23.4000	22.1500	22.9700	+8.863%	37	7,163	-35.655%
2026-07-07	19.0000	21.1500	18.9000	21.1000	+15.301%	176	7,142	-29.953%
2026-07-06	20.4500	20.4500	18.1300	18.3000	-25.306%	54	7,135	-19.235%
2026-07-02	19.0400	24.5000	19.0200	24.5000	+46.269%	39	7,171	-39.673%
2026-07-01	17.0000	17.0000	16.1000	16.7500	-6.425%	194	7,171	-11.761%
2026-06-30	19.9000	19.9000	17.9000	17.9000	-11.386%	40	7,130	-17.430%
2026-06-29	23.6000	23.9000	20.2000	20.2000	-24.711%	64	7,133	-26.832%
2026-06-26	29.5000	29.5000	24.9500	26.8300	-4.520%	542	7,112	-44.912%
2026-06-25	29.1500	29.2500	28.0500	28.1000	-1.507%	76	6,726	-47.402%
2026-06-24	27.4500	29.4900	26.5500	28.5300	+3.745%	28	6,688	-48.195%
2026-06-23	24.7900	28.1000	24.7900	27.5000	+29.717%	102	6,673	-46.255%
2026-06-22	20.3800	21.5500	20.3800	21.2000	-12.757%	36	6,652	-30.283%
2026-06-18	26.6000	26.6000	24.0500	24.3000	-2.016%	35	6,641	-39.177%
2026-06-17	22.9500	24.8000	22.9500	24.8000	+8.061%	26	6,641	-40.403%
2026-06-16	22.3500	23.8500	22.2500	22.9500	-0.391%	9	6,641	-35.599%
2026-06-15	23.0000	23.8000	22.7000	23.0400	-11.385%	13	6,566	-35.851%
2026-06-12	28.4000	30.9500	26.0000	26.0000	-8.289%	184	6,566	-43.154%
2026-06-11	30.3000	31.0500	27.7700	28.3500	-11.820%	66	6,566	-47.866%
2026-06-10	28.4800	32.2000	28.4800	32.1500	+14.821%	281	6,542	-54.028%
2026-06-09	24.3500	30.6400	23.0000	28.0000	+15.226%	246	6,449	-47.214%
2026-06-08	26.3000	26.4000	24.3000	24.3000	-18.319%	46	6,575	-39.177%
2026-06-05	23.1500	30.2500	23.1500	29.7500	+36.156%	168	6,569	-50.319%
2026-06-04	21.4500	22.3500	21.4500	21.8500	+0.924%	125	6,531	-32.357%
2026-06-03	21.9000	22.2000	20.1500	21.6500	-1.457%	98	6,433	-31.732%
2026-06-02	22.8300	23.3600	21.7000	21.9700	-4.103%	280	6,376	-32.726%
2026-06-01	20.7500	22.9100	20.7500	22.9100	+16.888%	31	6,294	-35.487%
2026-05-29	19.7000	20.4400	19.1000	19.6000	-0.102%	13	6,286	-24.592%
2026-05-28	20.1700	20.1700	19.6200	19.6200	-1.654%	4	6,284	-24.669%
2026-05-27	19.3000	20.6500	19.3000	19.9500	-3.623%	109	6,283	-25.915%
2026-05-26	21.2000	21.4000	20.4300	20.7000	-4.476%	34	6,274	-28.599%
2026-05-22	22.7000	22.8500	21.2500	21.6700	-5.577%	20	6,284	-31.795%
2026-05-21	24.4500	24.4500	22.9500	22.9500	-7.460%	8	6,287	-35.599%
2026-05-20	24.6500	24.8000	24.6500	24.8000	-6.061%	3	6,287	-40.403%
2026-05-19	28.0100	28.5500	26.4000	26.4000	+0.956%	45	6,284	-44.015%
2026-05-18	24.7000	26.2000	23.9000	26.1500	+13.646%	86	6,284	-43.480%
2026-05-15	23.0000	23.1800	22.5000	23.0100	+11.159%	41	6,284	-35.767%
2026-05-14	21.4700	21.6000	20.5000	20.7000	-3.044%	7	6,315	-28.599%
2026-05-13	22.5000	23.5000	20.8400	21.3500	-8.014%	36	6,314	-30.773%
2026-05-12	21.1500	23.2100	21.1500	23.2100	+11.479%	7	6,314	-36.321%
2026-05-11	23.5800	23.8300	20.7500	20.8200	-9.083%	99	6,314	-29.011%
2026-05-08	23.3200	23.3200	21.9500	22.9000	-13.910%	73	6,301	-35.459%
2026-05-07	25.5000	26.7000	24.0000	26.6000	-1.736%	66	6,310	-44.436%
2026-05-06	28.5800	28.5800	26.7000	27.0700	-6.494%	83	6,344	-45.401%
2026-05-05	26.8500	28.9600	26.8000	28.9500	-0.172%	13	6,372	-48.946%
2026-05-04	29.5800	30.0000	28.5300	29.0000	+0.069%	22	6,372	-49.034%
2026-05-01	31.0500	31.2200	28.1000	28.9800	-5.325%	56	6,393	-48.999%
2026-04-30	33.1000	33.1000	30.6000	30.6100	-7.242%	43	6,393	-51.715%
2026-04-29	33.3000	33.6000	32.8000	33.0000	+0.457%	19	6,388	-55.212%
2026-04-28	33.8000	34.1700	32.0000	32.8500	-0.364%	35	6,391	-55.008%
2026-04-27	36.2000	37.3000	32.9700	32.9700	-2.166%	760	6,396	-55.171%
2026-04-24	32.4200	34.9200	32.4200	33.7000	-4.533%	22	5,880	-56.142%
2026-04-23	35.8200	36.8000	32.5100	35.3000	+8.951%	53	5,883	-58.130%
2026-04-22	31.9800	32.4000	31.4500	32.4000	-1.520%	15	5,885	-54.383%
2026-04-21	31.4500	33.0200	31.3600	32.9000	+4.810%	42	5,868	-55.076%
2026-04-20	30.6000	32.1900	30.6000	31.3900	+5.159%	80	5,868	-52.915%
2026-04-17	31.6500	32.1700	28.7100	29.8500	-12.206%	97	5,859	-50.486%
2026-04-16	34.7900	34.7900	33.8500	34.0000	+4.841%	10	5,853	-56.529%
2026-04-15	39.1500	39.1500	32.3300	32.4300	-16.675%	50	5,852	-54.425%
2026-04-14	42.1800	42.1800	38.6500	38.9200	-10.426%	60	5,867	-62.025%
2026-04-13	42.5000	44.6500	42.5000	43.4500	-5.543%	59	5,876	-65.984%
2026-04-10	46.1900	47.4500	46.0000	46.0000	-2.439%	5	5,858	-67.870%
2026-04-09	49.0500	51.0000	46.5200	47.1500	-5.378%	194	5,859	-68.653%
2026-04-08	42.5200	50.7500	42.5100	49.8300	+0.262%	51	5,878	-70.339%
2026-04-07	49.2000	52.5000	49.2000	49.7000	+6.836%	224	5,866	-70.262%
2026-04-06	43.5000	48.5300	43.5000	46.5200	+3.862%	27	5,871	-68.229%
2026-04-02	41.7500	44.7900	41.3500	44.7900	+19.281%	51	5,894	-67.002%
2026-04-01	38.5900	38.8000	36.5500	37.5500	-5.535%	78	5,894	-60.639%
2026-03-31	42.9100	43.5700	39.7000	39.7500	-17.015%	111	5,928	-62.818%
2026-03-30	44.2600	47.9000	43.4500	47.9000	+6.444%	106	5,936	-69.144%
2026-03-27	42.8800	45.4500	42.8800	45.0000	+8.959%	10	5,905	-67.156%
2026-03-26	37.6500	41.3000	37.5300	41.3000	+11.985%	70	5,905	-64.213%
2026-03-25	33.9300	37.2000	33.9300	36.8800	+0.027%	44	5,900	-59.924%
2026-03-24	37.9000	38.2100	36.3600	36.8700	-2.460%	74	5,888	-59.913%
2026-03-23	38.5000	38.8700	37.5500	37.8000	-12.601%	13	5,888	-60.899%
2026-03-20	38.7500	43.6700	38.7500	43.2500	+14.539%	96	5,894	-65.827%
2026-03-19	38.0600	39.0300	37.7600	37.7600	+7.886%	45	5,868	-60.858%
2026-03-18	33.1400	35.0000	32.3500	35.0000	+4.728%	159	5,857	-57.771%
2026-03-17	34.7500	34.7500	33.4000	33.4200	-6.018%	40	5,729	-55.775%
2026-03-16	35.3300	35.7300	34.2000	35.5600	-6.838%	29	5,715	-58.436%
2026-03-13	36.4500	38.1700	35.7900	38.1700	+2.332%	61	5,713	-61.278%
2026-03-12	33.9200	37.3000	33.9200	37.3000	+10.062%	26	5,693	-60.375%
2026-03-11	32.9000	34.0000	32.7600	33.8900	-3.310%	100	5,680	-56.388%
2026-03-10	34.7200	35.0500	34.2000	35.0500	-2.909%	91	5,654	-57.832%
2026-03-09	41.3200	42.3000	35.7400	36.1000	-3.087%	85	5,617	-59.058%
2026-03-06	36.7000	37.2500	36.1500	37.2500	+6.429%	6	5,588	-60.322%
2026-03-05	35.3000	35.3000	34.7500	35.0000	+5.263%	49	5,587	-57.771%
2026-03-04	35.2300	35.2300	33.2500	33.2500	-10.977%	78	5,579	-55.549%
2026-03-03	39.5000	40.7900	37.3500	37.3500	+6.714%	734	5,542	-60.428%
2026-03-02	38.0500	38.5000	34.8500	35.0000	-2.098%	77	5,228	-57.771%
2026-02-27	35.3500	36.3000	35.3500	35.7500	+4.167%	3,131	5,207	-58.657%
2026-02-26	33.6500	35.7000	33.6500	34.3200	+4.794%	23	2,196	-56.935%
2026-02-25	32.0500	32.9500	32.0500	32.7500	-4.240%	65	2,238	-54.870%
2026-02-24	36.2200	36.2200	34.2000	34.2000	-8.994%	27	2,238	-56.784%
2026-02-23	35.8000	38.1100	35.5000	37.5800	+9.403%	89	2,241	-60.671%
2026-02-20	35.0500	35.0500	34.3000	34.3500	-2.829%	22	2,204	-56.972%
2026-02-19	36.2700	36.2700	34.5000	35.3500	-0.953%	6	2,198	-58.190%
2026-02-18	35.3900	35.6900	34.3000	35.6900	-0.307%	13	2,201	-58.588%
2026-02-17	36.0800	39.2000	35.6500	35.8000	+2.256%	24	2,199	-58.715%
2026-02-13	36.4200	36.4200	33.7700	35.0100	-1.018%	30	2,174	-57.783%
2026-02-12	31.3000	36.2100	31.3000	35.3700	+6.955%	38	2,174	-58.213%
2026-02-11	31.4100	34.1100	31.4100	33.0700	-0.691%	26	2,162	-55.307%
2026-02-10	33.7000	33.7000	33.0100	33.3000	-1.187%	28	2,157	-55.616%
2026-02-09	36.1000	36.2800	33.4000	33.7000	-6.128%	20	2,155	-56.142%
2026-02-06	38.0000	38.0000	35.9000	35.9000	-12.758%	91	2,158	-58.830%
2026-02-05	41.0200	44.4000	40.1000	41.1500	+7.329%	302	2,094	-64.083%
2026-02-04	34.6000	40.2100	34.6000	38.3400	+6.500%	336	2,089	-61.450%
2026-02-03	34.1700	36.2000	33.3500	36.0000	+4.803%	64	1,829	-58.944%
2026-02-02	36.3200	36.4800	33.5000	34.3500	+4.407%	49	1,785	-56.972%
2026-01-30	34.6800	34.6800	32.0800	32.9000	-8.611%	57	1,756	-55.076%
2026-01-29	34.3000	36.3400	34.0000	36.0000	+10.531%	42	1,739	-58.944%
2026-01-28	33.0000	33.0000	32.4500	32.5700	-3.496%	58	1,725	-54.621%
2026-01-27	33.2200	33.7500	32.7500	33.7500	+0.626%	7	1,715	-56.207%
2026-01-26	31.8500	33.5400	31.8500	33.5400	+5.638%	34	1,714	-55.933%
2026-01-23	30.8100	31.7500	30.8100	31.7500	+1.276%	9	1,703	-53.449%
2026-01-22	32.0000	32.2000	31.2500	31.3500	-5.686%	91	1,701	-52.855%
2026-01-21	36.4800	36.4800	32.2000	33.2400	-10.162%	13	1,677	-55.535%
2026-01-20	34.6200	37.2600	34.2800	37.0000	+15.445%	79	1,675	-60.054%
2026-01-16	33.2000	34.0000	32.0500	32.0500	-6.177%	29	1,617	-53.885%
2026-01-15	33.7000	34.3200	33.6000	34.1600	-3.503%	11	1,617	-56.733%
2026-01-14	34.4000	35.5200	34.4000	35.4000	+5.609%	33	1,614	-58.249%
2026-01-13	32.5700	33.5200	32.3000	33.5200	+1.884%	41	1,610	-55.907%
2026-01-12	33.2600	33.4200	32.5300	32.9000	-3.660%	29	1,608	-55.076%
2026-01-09	36.2500	36.2500	33.8500	34.1500	-7.453%	52	1,599	-56.720%
2026-01-08	38.7500	38.7500	36.3500	36.9000	-2.639%	238	1,598	-59.946%
2026-01-07	37.8000	37.9000	36.5000	37.9000	-1.661%	99	1,395	-61.003%
2026-01-06	37.6600	39.1000	37.6600	38.5400	+11.387%	22	1,423	-61.650%
2026-01-05	35.9500	35.9500	34.6000	34.6000	-8.198%	71	1,421	-57.283%
2026-01-02	34.7200	38.2000	34.7200	37.6900	+4.116%	88	1,378	-60.785%
2025-12-31	35.6500	36.2000	35.3500	36.2000	+4.053%	28	1,365	-59.171%
2025-12-30	35.6800	35.7400	34.7900	34.7900	+1.547%	14	1,365	-57.517%
2025-12-29	33.8500	34.2600	33.5500	34.2600	+6.829%	27	1,362	-56.859%
2025-12-26	31.5600	32.2200	31.5500	32.0700	+2.004%	12	1,360	-53.913%
2025-12-24	30.9000	32.3200	30.9000	31.4400	+0.064%	25	1,329	-52.990%
2025-12-23	31.7000	31.7000	31.1100	31.4200	-1.133%	158	1,329	-52.960%
2025-12-22	31.6700	32.4000	31.3200	31.7800	-5.049%	60	1,191	-53.493%
2025-12-19	34.1200	34.1200	33.4700	33.4700	+1.271%	9	1,175	-55.841%
2025-12-18	34.4500	34.8200	33.0000	33.0500	-8.398%	13	1,168	-55.280%
2025-12-17	33.4000	36.0800	33.2500	36.0800	+5.190%	22	1,167	-59.035%
2025-12-16	35.6500	35.6500	34.3000	34.3000	-1.578%	57	1,160	-56.910%
2025-12-15	36.0000	36.0000	34.7500	34.8500	-8.144%	29	1,163	-57.590%
2025-12-12	37.9400	37.9400	37.9400	37.9400	-3.632%	1	1,167	-61.044%
2025-12-11	39.3700	39.3700	39.3700	39.3700	+4.430%	1	1,168	-62.459%
2025-12-10	39.2300	39.2300	37.6300	37.7000	-2.735%	21	1,168	-60.796%
2025-12-09	39.0200	39.0200	38.4000	38.7600	-6.715%	204	1,165	-61.868%
2025-12-08	41.3600	41.5500	41.3600	41.5500	+6.484%	2	968	-64.428%
2025-12-05	38.9000	39.3900	38.5000	39.0200	-2.984%	5	968	-62.122%
2025-12-04	40.0200	40.2200	39.2100	40.2200	-0.569%	9	967	-63.252%
2025-12-03	41.6000	41.6000	40.0700	40.4500	-6.387%	76	966	-63.461%
2025-12-02	43.2100	43.2100	43.2100	43.2100	-1.572%	4	951	-65.795%
2025-12-01	43.4200	44.3500	43.4200	43.9000	-0.679%	16	947	-66.333%
2025-11-28	44.5100	44.5100	44.2000	44.2000	-3.282%	3	935	-66.561%
2025-11-26	46.8000	46.8000	45.7000	45.7000	-5.967%	31	965	-67.659%
2025-11-25	50.0800	51.0500	48.2000	48.6000	0.000%	13	965	-69.588%
2025-11-24	52.0000	52.0000	48.4600	48.6000	-11.152%	21	963	-69.588%
2025-11-21	55.5500	58.9100	54.7000	54.7000	+1.578%	23	955	-72.980%
2025-11-20	48.1300	53.8500	46.8000	53.8500	+3.359%	30	960	-72.553%
2025-11-19	50.4500	52.1000	50.4200	52.1000	+0.096%	17	957	-71.631%
2025-11-18	54.7400	55.3500	51.9500	52.0500	+5.943%	15	951	-71.604%
2025-11-17	53.3700	53.3700	49.0300	49.1300	-6.490%	3	949	-69.917%
2025-11-14	56.8900	56.8900	51.8800	52.5400	-2.884%	87	948	-71.869%
2025-11-13	50.1000	54.8300	49.6500	54.1000	+16.973%	85	979	-72.680%
2025-11-12	46.4000	46.4000	46.2500	46.2500	-2.734%	53	950	-68.043%
2025-11-11	47.5500	47.5500	47.5500	47.5500	+3.370%	10	949	-68.917%
2025-11-10	45.9500	46.2000	45.8000	46.0000	-8.184%	35	949	-67.870%
2025-11-07	50.2500	52.3000	49.9800	50.1000	+3.023%	103	979	-70.499%
2025-11-06	50.1500	50.1500	48.6300	48.6300	+8.067%	2	1,012	-69.607%
2025-11-05	46.1000	46.1000	45.0000	45.0000	-5.561%	4	1,013	-67.156%
2025-11-04	45.5000	47.6500	45.5000	47.6500	+12.118%	34	1,015	-68.982%
2025-11-03	42.5000	42.5000	42.5000	42.5000	-5.639%	50	1,015	-65.224%
2025-10-31	45.0400	45.0400	45.0400	45.0400	-2.087%	1	1,015	-67.185%
2025-10-30	45.5700	46.0000	45.5700	46.0000	+7.251%	2	1,014	-67.870%
2025-10-29	42.8900	42.8900	42.8900	42.8900	-0.140%	2	1,015	-65.540%
2025-10-28	43.0000	43.0000	42.9500	42.9500	-0.579%	42	1,013	-65.588%
2025-10-27	42.7700	43.5000	42.5800	43.2000	-8.957%	31	986	-65.787%
2025-10-24	47.4500	47.4500	47.4500	47.4500	+7.183%	1	986	-68.851%
2025-10-23	49.8000	49.8500	44.2700	44.2700	-6.406%	72	986	-66.614%
2025-10-22	47.6500	48.1000	47.3000	47.3000	+2.006%	22	1,012	-68.753%
2025-10-21	46.3900	46.3900	46.3700	46.3700	-1.319%	3	1,027	-68.126%
2025-10-20	46.8200	46.9900	46.6500	46.9900	-2.773%	12	1,028	-68.546%
2025-10-17	49.0000	49.5000	48.3300	48.3300	-1.768%	12	1,028	-69.419%
2025-10-14	50.9000	50.9000	49.2000	49.2000	+0.840%	20	1,037	-69.959%
2025-10-13	49.8500	49.8500	48.7900	48.7900	-8.099%	6	1,053	-69.707%
2025-10-10	51.0000	53.5000	50.8500	53.0900	+10.489%	21	1,059	-72.160%
2025-10-09	49.3500	49.3500	48.0500	48.0500	+4.049%	5	1,072	-69.240%
2025-10-07	46.5000	47.9000	46.1800	46.1800	-1.430%	7	1,074	-67.995%
2025-10-06	47.6700	47.6700	46.8500	46.8500	-10.129%	3	1,074	-68.453%
2025-10-03	50.8000	52.3400	50.8000	52.1300	+5.740%	14	1,073	-71.648%
2025-10-02	45.0900	49.3000	44.9800	49.3000	+9.604%	37	1,064	-70.020%
2025-10-01	45.6000	45.9000	44.6000	44.9800	-5.504%	60	1,072	-67.141%
2025-09-30	48.4600	48.5000	47.6000	47.6000	-0.730%	11	1,079	-68.950%
2025-09-29	47.6000	47.9500	47.6000	47.9500	-1.215%	13	1,078	-69.176%
2025-09-26	50.6000	50.6000	48.4600	48.5400	-5.693%	26	1,074	-69.551%
2025-09-25	51.5000	51.5000	51.4700	51.4700	+7.791%	30	1,080	-71.284%
2025-09-24	48.8000	48.8000	47.7500	47.7500	-4.500%	15	1,079	-69.047%
2025-09-23	50.0000	50.0000	50.0000	50.0000	+0.806%	5	1,079	-70.440%
2025-09-22	49.3000	49.6700	48.0000	49.6000	-3.596%	265	1,079	-70.202%
2025-09-19	51.8200	51.8200	51.4500	51.4500	-1.248%	9	1,277	-71.273%
2025-09-18	51.7500	52.1000	51.0000	52.1000	+1.500%	12	1,269	-71.631%
2025-09-17	53.2000	53.7000	51.2400	51.3300	-2.191%	56	1,265	-71.206%
2025-09-16	54.0000	54.0000	52.4800	52.4800	-4.582%	244	1,246	-71.837%
2025-09-15	52.9300	55.0000	52.7300	55.0000	-6.732%	33	1,066	-73.127%
2025-09-12	60.2400	60.2400	58.4500	58.9700	-8.103%	71	1,055	-74.936%
2025-09-11	69.0200	69.0200	64.1700	64.1700	-4.933%	135	1,060	-76.967%
2025-09-10	69.0000	70.0000	67.4500	67.5000	-3.942%	10	1,094	-78.104%
2025-09-09	70.8500	71.0100	69.9600	70.2700	-0.608%	7	1,089	-78.967%
2025-09-08	68.6000	70.9500	68.6000	70.7000	+1.362%	37	1,088	-79.095%
2025-09-05	70.9600	70.9600	69.7500	69.7500	-3.912%	112	1,077	-78.810%
2025-09-04	75.0800	75.0800	72.5900	72.5900	+1.340%	7	1,074	-79.639%
2025-09-03	71.8700	71.8800	71.6300	71.6300	-4.595%	9	1,074	-79.366%
2025-08-29	75.4900	75.6700	75.0800	75.0800	+5.331%	3	1,072	-80.314%
2025-08-28	72.4000	72.4800	71.1500	71.2800	-1.288%	29	1,072	-79.265%
2025-08-26	72.2000	72.2100	71.6300	72.2100	+0.501%	7	1,072	-79.532%
2025-08-25	73.8800	74.0000	71.8500	71.8500	-3.944%	20	1,073	-79.429%
2025-08-22	75.6500	75.7000	74.5000	74.8000	-6.301%	14	1,071	-80.241%
2025-08-20	77.3200	80.6300	77.3200	79.8300	+2.927%	7	1,074	-81.486%
2025-08-15	76.7600	78.0100	76.6000	77.5600	+0.884%	19	1,074	-80.944%
2025-08-14	77.9500	77.9500	76.8800	76.8800	+2.685%	3	1,073	-80.775%
2025-08-13	73.2000	74.8700	73.2000	74.8700	-1.031%	13	1,074	-80.259%
2025-08-12	74.9900	77.7700	74.9900	75.6500	+0.532%	8	1,074	-80.463%
2025-08-11	76.0100	76.0100	73.8800	75.2500	-3.526%	12	1,073	-80.359%
2025-08-08	78.0000	78.0000	78.0000	78.0000	-3.429%	1	1,075	-81.051%
2025-08-07	82.6800	82.6800	80.7700	80.7700	-1.859%	3	1,076	-81.701%
2025-08-06	82.3000	82.3000	82.3000	82.3000	-3.743%	1	1,077	-82.041%
2025-08-05	84.9600	85.5000	84.9000	85.5000	+0.588%	4	1,078	-82.713%
2025-08-04	85.0000	85.0000	85.0000	85.0000	-5.408%	1	1,079	-82.612%
2025-08-01	88.2700	89.8600	88.0000	89.8600	+4.915%	12	1,080	-83.552%
2025-07-31	86.0200	86.0200	85.0000	85.6500	+3.255%	8	1,079	-82.744%
2025-07-30	82.6000	83.4500	82.6000	82.9500	+2.218%	12	1,081	-82.182%
2025-07-29	81.3600	81.3600	81.1500	81.1500	+1.654%	11	1,081	-81.787%
2025-07-28	79.2000	79.8300	79.2000	79.8300	-8.787%	19	1,071	-81.486%
2025-07-24	88.6500	89.1500	87.5200	87.5200	+9.743%	6	1,073	-83.112%
2025-07-23	79.8600	80.0000	79.7500	79.7500	-0.300%	5	1,074	-81.467%
2025-07-22	79.9900	79.9900	79.9900	79.9900	-2.213%	1	1,073	-81.523%
2025-07-21	81.8000	81.8000	81.8000	81.8000	-0.547%	1	1,073	-81.932%
2025-07-18	82.5700	83.5000	82.1700	82.2500	-2.755%	7	1,072	-82.030%
2025-07-17	84.5800	84.5800	84.5800	84.5800	-1.422%	2	1,072	-82.525%
2025-07-16	85.8000	85.8000	85.8000	85.8000	-1.436%	1	1,072	-82.774%
2025-07-14	86.7300	87.5000	86.7300	87.0500	-3.918%	10	1,072	-83.021%
2025-07-10	90.6000	90.6000	90.6000	90.6000	-5.280%	1	1,069	-83.687%
2025-07-09	95.6500	95.6500	95.6500	95.6500	+1.303%	2	1,069	-84.548%
2025-07-08	94.4200	94.4200	94.4200	94.4200	-3.986%	2	1,069	-84.347%
2025-07-07	99.9300	99.9300	98.3400	98.3400	+10.185%	6	1,071	-84.971%
2025-07-03	89.2500	89.2500	89.2500	89.2500	-2.202%	25	1,043	-83.440%
2025-07-02	93.3300	93.5000	91.2600	91.2600	-4.868%	15	1,043	-83.805%
2025-07-01	96.4800	96.4800	95.9300	95.9300	+6.530%	2	1,052	-84.593%
2025-06-30	90.1000	90.1500	90.0500	90.0500	+1.089%	13	1,053	-83.587%
2025-06-27	88.8600	89.1700	88.8600	89.0800	+0.202%	5	1,040	-83.408%
2025-06-26	89.6000	89.6000	88.8000	88.9000	-2.661%	50	1,041	-83.375%
2025-06-25	88.2300	91.3300	88.2300	91.3300	+6.694%	20	1,041	-83.817%
2025-06-24	85.7000	86.2600	85.6000	85.6000	+1.844%	6	1,023	-82.734%
2025-06-23	89.2000	89.2000	83.6700	84.0500	-10.538%	9	1,019	-82.415%
2025-06-20	95.4500	95.4500	93.8500	93.9500	-2.237%	74	1,018	-84.268%
2025-06-17	96.1000	96.1000	96.1000	96.1000	+3.578%	1	983	-84.620%
2025-06-16	92.7800	92.7800	92.7800	92.7800	+0.076%	10	982	-84.070%
2025-06-13	92.7100	92.7100	92.7100	92.7100	-0.312%	2	982	-84.058%
2025-06-11	92.4300	93.0000	92.4300	93.0000	-4.272%	20	981	-84.108%
2025-06-10	97.8600	97.8600	97.1500	97.1500	-4.802%	9	979	-84.786%
2025-06-09	110.9500	110.9500	102.0500	102.0500	-1.038%	58	986	-85.517%
2025-06-06	104.6000	104.6000	103.1200	103.1200	-1.977%	4	931	-85.667%
2025-06-05	95.4500	105.2000	95.4500	105.2000	+16.230%	17	932	-85.951%
2025-06-04	89.9700	91.2200	89.9700	90.5100	+2.491%	15	920	-83.670%
2025-06-02	88.6000	90.8000	88.3100	88.3100	+5.508%	26	920	-83.264%
2025-05-30	83.7000	83.7000	83.7000	83.7000	-1.099%	2	898	-82.342%
2025-05-29	83.0300	84.6300	83.0300	84.6300	-0.318%	4	897	-82.536%
2025-05-28	84.1000	84.9000	83.4800	84.9000	+0.712%	24	895	-82.591%
2025-05-27	86.4000	86.4600	84.3000	84.3000	-6.510%	22	885	-82.467%
2025-05-23	91.3000	91.3000	89.4400	90.1700	+1.772%	66	899	-83.609%
2025-05-22	89.2000	89.9500	87.4500	88.6000	-3.852%	54	899	-83.318%
2025-05-21	89.5000	92.1500	87.6000	92.1500	+4.007%	129	934	-83.961%
2025-05-20	89.8800	89.8800	87.5000	88.6000	-1.226%	41	830	-83.318%
2025-05-19	90.9500	90.9500	89.7000	89.7000	+1.932%	8	838	-83.523%
2025-05-16	88.8500	88.8500	87.8000	88.0000	-3.699%	54	837	-83.205%
2025-05-15	90.8300	91.3800	90.8300	91.3800	+2.215%	8	829	-83.826%
2025-05-14	90.9900	91.4500	88.9000	89.4000	-2.274%	20	821	-83.468%
2025-05-13	91.8200	91.8200	91.4800	91.4800	-6.222%	5	814	-83.843%
2025-05-12	99.1400	99.1400	97.5000	97.5500	-8.490%	74	817	-84.849%
2025-05-09	106.1000	106.9000	106.1000	106.6000	-2.844%	30	746	-86.135%
2025-05-08	109.7200	109.7200	109.7200	109.7200	-4.191%	1	742	-86.529%
2025-05-07	114.4900	114.5500	114.0500	114.5200	-1.148%	60	741	-87.094%
2025-05-06	115.9500	115.9500	115.8500	115.8500	+2.522%	28	751	-87.242%
2025-05-05	113.0000	113.0000	113.0000	113.0000	+3.149%	5	771	-86.920%
2025-05-02	111.2600	111.2600	109.4300	109.5500	-2.924%	14	776	-86.508%
2025-05-01	112.7000	112.9000	110.8200	112.8500	-3.340%	90	775	-86.903%
2025-04-30	116.7500	116.7500	116.7500	116.7500	+6.281%	178	752	-87.340%
2025-04-29	113.7800	113.7800	109.8500	109.8500	-1.832%	88	639	-86.545%
2025-04-28	112.0500	112.0500	111.9000	111.9000	-1.192%	2	617	-86.792%
2025-04-25	113.4800	113.4800	112.2500	113.2500	-8.403%	16	616	-86.949%
2025-04-24	124.4800	124.5100	123.6400	123.6400	-0.419%	6	615	-88.046%
2025-04-23	124.1600	124.1600	124.1600	124.1600	-8.159%	2	615	-88.096%
2025-04-22	135.9300	135.9300	135.1900	135.1900	+1.077%	3	615	-89.067%
2025-04-17	133.7500	133.7500	133.7500	133.7500	-2.727%	2	613	-88.950%
2025-04-16	130.7000	137.5000	130.7000	137.5000	+7.254%	4	613	-89.251%
2025-04-15	128.2000	128.2000	128.2000	128.2000	-1.042%	2	613	-88.471%
2025-04-14	129.5500	129.5500	129.5500	129.5500	-0.887%	4	614	-88.591%
2025-04-11	130.7100	130.7100	130.7100	130.7100	+6.433%	2	614	-88.693%
2025-04-09	144.6800	145.1300	122.8100	122.8100	-2.307%	10	613	-87.965%
2025-04-03	123.0000	126.1500	123.0000	125.7100	+6.066%	8	614	-88.243%
2025-04-02	118.8100	118.8100	118.5200	118.5200	-4.519%	3	614	-87.530%
2025-04-01	126.0800	126.0800	123.4000	124.1300	-4.874%	8	614	-88.093%
2025-03-31	131.2800	131.2800	130.4900	130.4900	+11.055%	4	610	-88.673%
2025-03-27	117.5000	117.5000	117.5000	117.5000	+1.494%	1	610	-87.421%
2025-03-25	117.0500	117.0500	115.7700	115.7700	-4.021%	6	610	-87.233%
2025-03-24	123.6500	123.6500	120.5000	120.6200	-7.931%	5	610	-87.747%
2025-03-21	134.9500	136.1500	131.0100	131.0100	-4.720%	8	610	-88.718%
2025-03-19	138.4500	138.4500	137.5000	137.5000	-1.044%	21	610	-89.251%
2025-03-17	138.9500	138.9500	138.9500	138.9500	+5.003%	9	606	-89.363%
2025-03-14	134.9000	134.9000	132.3300	132.3300	-4.116%	22	615	-88.831%
2025-03-13	138.0100	138.0100	138.0100	138.0100	+3.031%	2	606	-89.291%
2025-03-12	134.9000	135.5000	132.6000	133.9500	-5.403%	248	606	-88.966%
2025-03-11	143.0200	148.5800	141.6000	141.6000	-4.421%	7	507	-89.562%
2025-03-10	134.9600	148.1500	134.9600	148.1500	+14.970%	13	502	-90.024%
2025-03-07	128.8600	128.8600	128.8600	128.8600	+11.848%	2	502	-88.530%
2025-03-05	117.9300	118.1400	115.2100	115.2100	-4.706%	4	502	-87.171%
2025-03-04	122.7500	122.7500	120.9000	120.9000	+5.433%	6	501	-87.775%
2025-03-03	106.2500	114.6700	106.2500	114.6700	+4.588%	3	502	-87.111%
2025-02-28	114.1500	114.1500	109.6400	109.6400	-0.391%	4	504	-86.520%
2025-02-27	110.0700	110.0700	110.0700	110.0700	+2.438%	2	504	-86.572%
2025-02-26	100.0700	107.4500	100.0700	107.4500	+6.439%	6	504	-86.245%