Dark

TSLA20261218P350
TSLA Dec 18 2026 350.00 Put (TSLA261218P00350000)
option OPRA

EOD

Sep 21, 2026

18.40-17.042%(-3.78)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	19.6100	19.6900	18.0000	18.4000	-17.042%	200	12,137	0.000%
2026-09-18	22.2000	24.0700	21.4000	22.1800	-0.090%	136	12,185	-17.042%
2026-09-17	22.8500	23.4000	20.7000	22.2000	-17.472%	262	12,141	-17.117%
2026-09-16	25.1800	27.0000	23.9500	26.9000	-0.555%	864	12,172	-31.599%
2026-09-15	25.5000	27.5200	24.3100	27.0500	+7.512%	312	12,277	-31.978%
2026-09-14	25.2500	25.9500	23.1000	25.1600	+9.154%	235	12,181	-26.868%
2026-09-11	24.6000	24.6000	22.7600	23.0500	-5.687%	267	12,234	-20.174%
2026-09-10	26.6000	27.1500	23.2000	24.4400	+4.044%	262	12,256	-24.714%
2026-09-09	22.2000	23.8800	22.0000	23.4900	-0.255%	75	12,243	-21.669%
2026-09-08	26.9900	27.0500	23.0000	23.5500	-17.426%	263	12,212	-21.868%
2026-09-04	25.0500	29.3000	25.0500	28.5200	+32.651%	473	12,073	-35.484%
2026-09-03	24.3000	24.5500	20.0000	21.5000	-24.825%	1,153	11,386	-14.419%
2026-09-02	27.7500	30.5000	27.7500	28.6000	+1.311%	107	11,345	-35.664%
2026-09-01	26.6000	29.5000	26.4000	28.2300	+15.744%	554	11,618	-34.821%
2026-08-31	29.6000	29.6000	24.3000	24.3900	-22.027%	485	11,631	-24.559%
2026-08-28	28.5000	32.9700	28.5000	31.2800	+6.034%	147	11,534	-41.176%
2026-08-27	33.2000	33.4500	29.5000	29.5000	-13.869%	289	11,534	-37.627%
2026-08-26	34.5000	35.4000	32.0000	34.2500	+5.677%	35	11,405	-46.277%
2026-08-25	32.0000	32.7000	29.8000	32.4100	-0.522%	57	11,404	-43.227%
2026-08-24	30.0000	33.0000	29.4800	32.5800	+18.516%	198	11,397	-43.524%
2026-08-21	33.4500	34.3500	27.4900	27.4900	-25.075%	328	11,424	-33.067%
2026-08-20	35.3000	38.6300	35.3000	36.6900	+9.850%	168	11,387	-49.850%
2026-08-19	38.1500	39.7800	33.4000	33.4000	-15.975%	218	11,374	-44.910%
2026-08-18	41.2500	41.2500	38.1500	39.7500	+4.523%	107	11,349	-53.711%
2026-08-17	37.6000	39.0000	36.3200	38.0300	+0.875%	75	11,341	-51.617%
2026-08-14	37.0700	40.4000	33.8500	37.7000	-1.567%	226	11,334	-51.194%
2026-08-13	43.7000	43.7000	38.2500	38.3000	-13.933%	327	11,430	-51.958%
2026-08-12	42.6000	45.8000	42.6000	44.5000	+5.027%	41	11,472	-58.652%
2026-08-11	43.4800	43.9600	41.4000	42.3700	-5.844%	32	11,462	-56.573%
2026-08-10	45.3000	45.3000	44.0000	45.0000	-4.255%	11	11,456	-59.111%
2026-08-07	50.0500	50.0500	44.4000	47.0000	-9.179%	39	11,453	-60.851%
2026-08-06	51.2000	52.2300	51.2000	51.7500	+2.536%	30	11,462	-64.444%
2026-08-05	50.0000	50.6100	48.6800	50.4700	+4.731%	20	11,469	-63.543%
2026-08-04	49.2600	51.4000	48.0700	48.1900	-5.989%	26	11,472	-61.818%
2026-08-03	57.4400	58.0000	50.7000	51.2600	-10.976%	92	11,459	-64.105%
2026-07-31	58.1700	62.5000	55.9500	57.5800	-1.908%	77	11,495	-68.044%
2026-07-30	60.6300	62.3500	58.2000	58.7000	-12.126%	50	11,516	-68.654%
2026-07-29	60.1500	66.8000	60.1500	66.8000	+9.832%	45	11,513	-72.455%
2026-07-28	62.5000	64.4500	59.3500	60.8200	+1.825%	35	11,513	-69.747%
2026-07-27	58.6400	61.7600	57.2800	59.7300	+2.330%	47	11,517	-69.195%
2026-07-24	52.9200	61.7400	52.9200	58.3700	+8.696%	132	11,502	-68.477%
2026-07-23	41.7500	55.5300	41.7500	53.7000	+81.113%	261	11,467	-65.736%
2026-07-22	29.1000	29.6600	28.2000	29.6500	+2.987%	51	11,403	-37.943%
2026-07-21	31.4000	31.4000	27.2500	28.7900	-8.312%	59	11,378	-36.089%
2026-07-20	28.1500	31.5000	28.1500	31.4000	+11.545%	153	11,377	-41.401%
2026-07-17	28.8500	30.2700	27.2300	28.1500	+8.645%	106	11,245	-34.636%
2026-07-16	27.1700	27.7500	25.4000	25.9100	+1.608%	50	11,256	-28.985%
2026-07-15	23.4100	26.5100	23.4100	25.5000	+3.239%	183	11,249	-27.843%
2026-07-14	24.1700	25.2100	23.7700	24.7000	-4.817%	100	11,330	-25.506%
2026-07-13	23.4000	26.5300	23.3500	25.9500	+16.316%	67	11,309	-29.094%
2026-07-10	22.9100	22.9100	21.6700	22.3100	-4.658%	18	11,278	-17.526%
2026-07-09	25.9700	26.9500	23.1000	23.4000	-11.565%	211	11,282	-21.368%
2026-07-08	25.9000	27.1800	25.6500	26.4600	+8.665%	89	11,218	-30.461%
2026-07-07	21.0100	24.4500	21.0100	24.3500	+18.204%	56	11,144	-24.435%
2026-07-06	25.2500	26.9000	20.6000	20.6000	-24.069%	256	11,174	-10.680%
2026-07-02	18.3000	28.1500	18.3000	27.1300	+40.570%	106	10,932	-32.178%
2026-07-01	20.6500	20.6500	18.4500	19.3000	-7.656%	115	10,932	-4.663%
2026-06-30	23.1500	23.1500	20.5500	20.9000	-9.130%	66	10,952	-11.962%
2026-06-29	30.0500	30.0500	22.8700	23.0000	-25.203%	134	10,968	-20.000%
2026-06-26	33.4800	33.4800	28.5800	30.7500	-6.535%	47	11,033	-40.163%
2026-06-25	32.3900	34.1600	32.3900	32.9000	+0.305%	32	11,045	-44.073%
2026-06-24	31.2000	33.4000	30.4000	32.8000	+5.806%	169	11,050	-43.902%
2026-06-23	29.1000	32.1000	29.0000	31.0000	+26.016%	106	10,972	-40.645%
2026-06-22	26.4000	26.4000	23.4500	24.6000	-5.348%	89	10,975	-25.203%
2026-06-18	30.0000	31.0000	25.9900	25.9900	-9.094%	113	10,975	-29.204%
2026-06-17	26.9900	28.8000	25.7200	28.5900	+9.331%	48	10,975	-35.642%
2026-06-16	27.4500	27.8900	25.5500	26.1500	-0.909%	74	10,975	-29.637%
2026-06-15	26.7600	27.4200	26.0500	26.3900	-10.542%	149	10,949	-30.277%
2026-06-12	32.5000	33.0800	29.5000	29.5000	-6.646%	23	10,949	-37.627%
2026-06-11	36.0500	36.1900	31.6000	31.6000	-12.222%	45	10,949	-41.772%
2026-06-10	31.8500	36.6500	31.6000	36.0000	+12.184%	729	10,966	-48.889%
2026-06-09	26.0000	35.8000	26.0000	32.0900	+13.916%	115	10,982	-42.661%
2026-06-08	31.3200	31.3200	27.5200	28.1700	-16.632%	220	10,960	-34.682%
2026-06-05	26.8500	33.8000	26.8500	33.7900	+35.160%	149	10,939	-45.546%
2026-06-04	24.1600	25.5000	23.8500	25.0000	+1.916%	30	10,879	-26.400%
2026-06-03	24.1600	25.3500	22.8000	24.5300	+0.905%	40	10,874	-24.990%
2026-06-02	25.8800	25.8800	24.3100	24.3100	-6.320%	27	10,867	-24.311%
2026-06-01	23.2700	26.0000	23.2700	25.9500	+18.493%	219	10,674	-29.094%
2026-05-29	22.5000	23.3500	21.5000	21.9000	+1.155%	846	11,481	-15.982%
2026-05-28	22.8000	22.8800	21.6000	21.6500	-5.002%	122	11,432	-15.012%
2026-05-27	22.0000	23.3500	22.0000	22.7900	-3.021%	147	11,424	-19.263%
2026-05-26	24.2500	24.4000	23.5000	23.5000	-6.820%	26	11,405	-21.702%
2026-05-22	25.6200	25.9000	24.1000	25.2200	-3.298%	125	11,399	-27.042%
2026-05-21	28.0500	28.0500	26.0700	26.0800	-3.941%	85	11,390	-29.448%
2026-05-20	28.4500	29.3500	27.1500	27.1500	-9.741%	467	11,390	-32.228%
2026-05-19	30.0000	32.5700	29.8500	30.0800	+5.248%	1,255	10,946	-38.830%
2026-05-18	26.8500	29.7000	26.8500	28.5800	+8.094%	81	10,946	-35.619%
2026-05-15	25.8000	26.4400	25.3000	26.4400	+13.233%	26	10,946	-30.408%
2026-05-14	24.1500	24.3000	22.9800	23.3500	-1.059%	796	10,503	-21.199%
2026-05-13	25.8000	26.2000	23.3400	23.6000	-10.095%	414	10,721	-22.034%
2026-05-12	24.6500	27.8000	24.0000	26.2500	+9.833%	325	10,721	-29.905%
2026-05-11	26.6500	27.4200	23.5000	23.9000	-8.604%	606	10,721	-23.013%
2026-05-08	26.4000	26.4500	25.0000	26.1500	-10.751%	206	10,476	-29.637%
2026-05-07	28.0200	30.1700	27.2000	29.3000	-4.560%	342	10,502	-37.201%
2026-05-06	34.8500	34.8500	30.3300	30.7000	-5.972%	85	10,578	-40.065%
2026-05-05	31.0000	33.4500	30.5000	32.6500	-0.760%	78	10,587	-43.645%
2026-05-04	32.6500	34.9500	32.6500	32.9000	+2.174%	29	10,539	-44.073%
2026-05-01	36.1800	36.1800	31.9200	32.2000	-9.880%	355	10,476	-42.857%
2026-04-30	38.1500	38.1500	34.8500	35.7300	-5.100%	325	10,476	-48.503%
2026-04-29	37.8000	38.6500	37.1500	37.6500	+0.480%	20	10,172	-51.129%
2026-04-28	37.2300	38.5000	36.2900	37.4700	+2.098%	20	10,171	-50.894%
2026-04-27	40.2700	41.9000	36.6000	36.7000	-3.675%	2,045	10,171	-49.864%
2026-04-24	38.0000	39.5800	37.9500	38.1000	-3.398%	25	10,724	-51.706%
2026-04-23	40.0000	41.3500	37.0200	39.4400	+8.650%	201	10,731	-53.347%
2026-04-22	36.2500	36.4500	34.9500	36.3000	-2.024%	89	10,721	-49.311%
2026-04-21	35.4800	37.4200	35.3300	37.0500	+4.161%	117	10,692	-50.337%
2026-04-20	33.0500	36.1500	33.0000	35.5700	+5.863%	257	10,692	-48.271%
2026-04-17	36.5000	36.5000	32.2400	33.6000	-10.638%	184	10,609	-45.238%
2026-04-16	37.0000	39.1700	37.0000	37.6000	+1.622%	1,845	10,638	-51.064%
2026-04-15	43.5300	43.5300	36.0000	37.0000	-15.177%	1,750	10,037	-50.270%
2026-04-14	46.2400	46.2400	43.0000	43.6200	-9.783%	43	9,510	-57.818%
2026-04-13	50.0100	50.0100	47.5000	48.3500	-5.566%	108	9,505	-61.944%
2026-04-10	51.3200	52.9000	51.2000	51.2000	-2.103%	49	9,480	-64.063%
2026-04-09	54.6800	56.4500	51.7000	52.3000	-5.374%	87	9,462	-64.818%
2026-04-08	48.5200	56.0000	48.3500	55.2700	+2.163%	58	9,466	-66.709%
2026-04-07	53.8000	57.4600	53.3800	54.1000	+5.871%	154	9,458	-65.989%
2026-04-06	46.0000	53.6000	46.0000	51.1000	+4.499%	170	9,435	-63.992%
2026-04-02	47.0000	49.6000	46.0000	48.9000	+17.548%	93	9,487	-62.372%
2026-04-01	42.3900	42.7500	40.4500	41.6000	-6.201%	147	9,487	-55.769%
2026-03-31	49.0000	49.0000	43.8900	44.3500	-15.249%	179	9,458	-58.512%
2026-03-30	48.0000	52.9000	48.0000	52.3300	+5.186%	3,116	9,445	-64.839%
2026-03-27	47.0000	50.2800	47.0000	49.7500	+8.958%	263	9,333	-63.015%
2026-03-26	42.3500	45.6700	41.7500	45.6600	+11.967%	115	9,382	-59.702%
2026-03-25	38.1200	41.2600	38.0000	40.7800	-0.415%	172	9,395	-54.880%
2026-03-24	43.4000	43.4000	40.5000	40.9500	-2.291%	99	9,414	-55.067%
2026-03-23	43.7600	43.7600	40.7100	41.9100	-11.582%	205	9,372	-56.096%
2026-03-20	44.6000	48.7200	43.2300	47.4000	+11.268%	162	9,396	-61.181%
2026-03-19	41.6900	43.6000	40.9500	42.6000	+9.399%	900	9,347	-56.808%
2026-03-18	36.7500	38.9500	36.1000	38.9400	+5.243%	124	8,860	-52.748%
2026-03-17	39.4500	39.4500	37.0000	37.0000	-6.329%	85	8,810	-50.270%
2026-03-16	39.3000	39.5500	37.9500	39.5000	-7.168%	41	8,758	-53.418%
2026-03-13	40.9000	42.5500	39.7000	42.5500	+4.289%	37	8,761	-56.757%
2026-03-12	39.0800	41.0500	39.0700	40.8000	+8.974%	113	8,774	-54.902%
2026-03-11	38.0000	38.0000	35.6300	37.4400	-4.490%	479	8,706	-50.855%
2026-03-10	37.9500	39.5800	37.8000	39.2000	-1.680%	75	9,073	-53.061%
2026-03-09	43.3000	46.3200	39.8700	39.8700	-3.812%	116	9,063	-53.850%
2026-03-06	42.0000	42.0000	40.2400	41.4500	+3.729%	49	9,358	-55.609%
2026-03-05	37.5500	40.0000	37.4400	39.9600	+5.910%	20	9,358	-53.954%
2026-03-04	38.2100	39.6000	37.0000	37.7300	-8.644%	106	9,356	-51.232%
2026-03-03	41.5500	45.2500	41.2000	41.3000	+4.030%	637	9,344	-55.448%
2026-03-02	42.3000	42.3000	38.8800	39.7000	+0.685%	636	9,644	-53.652%
2026-02-27	39.7400	40.0500	38.2700	39.4300	+4.867%	199	9,253	-53.335%
2026-02-26	36.9000	39.6000	36.9000	37.6000	+4.386%	413	9,079	-51.064%
2026-02-25	36.0800	36.6000	35.4700	36.0200	-4.633%	18	8,700	-48.917%
2026-02-24	40.8000	40.8000	37.7600	37.7700	-8.922%	74	8,700	-51.284%
2026-02-23	39.7000	42.3700	39.3000	41.4700	+10.146%	162	8,696	-55.631%
2026-02-20	39.8000	39.8000	37.2800	37.6500	-1.953%	23	8,637	-51.129%
2026-02-19	40.3000	40.3000	38.2000	38.4000	-1.866%	15	8,630	-52.083%
2026-02-18	39.1500	39.6100	37.5500	39.1300	-2.273%	37	8,626	-52.977%
2026-02-17	40.1300	43.0000	39.6500	40.0400	+3.596%	63	8,615	-54.046%
2026-02-13	39.2300	40.5000	37.4000	38.6500	-1.151%	290	8,323	-52.393%
2026-02-12	36.3000	39.8300	36.3000	39.1000	+9.096%	31	8,323	-52.941%
2026-02-11	34.8000	38.2500	34.8000	35.8400	-2.741%	27	8,319	-48.661%
2026-02-10	37.2500	37.5100	36.5000	36.8500	-2.539%	47	8,310	-50.068%
2026-02-09	40.5000	40.5000	37.1500	37.8100	-6.503%	350	8,281	-51.336%
2026-02-06	44.2000	44.2000	39.6000	40.4400	-10.827%	657	8,108	-54.500%
2026-02-05	45.0500	48.9500	44.3400	45.3500	+8.753%	129	7,538	-59.427%
2026-02-04	38.8300	44.5500	38.8200	41.7000	+4.774%	184	7,533	-55.875%
2026-02-03	38.0600	40.7200	37.1500	39.8000	+5.096%	48	7,508	-53.769%
2026-02-02	39.7000	40.2000	37.1100	37.8700	+1.801%	191	7,497	-51.413%
2026-01-30	38.7000	38.7000	35.8000	37.2000	-6.415%	142	7,387	-50.538%
2026-01-29	34.7700	40.3000	34.4000	39.7500	+9.504%	83	7,387	-53.711%
2026-01-28	36.1000	37.0300	36.0000	36.3000	-1.224%	17	7,388	-49.311%
2026-01-27	36.7000	36.7500	36.4000	36.7500	-1.554%	8	7,391	-49.932%
2026-01-26	36.4900	37.3300	36.0000	37.3300	+6.871%	65	7,392	-50.710%
2026-01-23	34.3000	34.9500	34.0600	34.9300	+0.954%	47	7,388	-47.323%
2026-01-22	35.7000	36.0500	34.4000	34.6000	-5.593%	23	7,369	-46.821%
2026-01-21	40.1000	40.1000	35.6500	36.6500	-9.796%	125	7,374	-49.795%
2026-01-20	38.5000	41.0000	38.1500	40.6300	+14.161%	410	7,320	-54.713%
2026-01-16	36.5500	37.5500	35.4500	35.5900	-3.811%	131	7,091	-48.300%
2026-01-15	37.1000	37.1000	36.7500	37.0000	-4.145%	5	7,091	-50.270%
2026-01-14	37.7500	39.0000	37.7500	38.6000	+5.609%	112	7,089	-52.332%
2026-01-13	36.3800	37.0000	35.7000	36.5500	+0.772%	31	7,009	-49.658%
2026-01-12	39.0000	39.0000	35.6800	36.2700	-3.844%	69	6,989	-49.269%
2026-01-09	40.5000	40.5000	37.5000	37.7200	-5.700%	1,457	6,961	-51.220%
2026-01-08	43.0000	43.0000	40.0000	40.0000	-0.867%	36	6,762	-54.000%
2026-01-07	41.2200	41.8500	40.1000	40.3500	-4.225%	46	6,742	-54.399%
2026-01-06	40.8000	42.9500	40.7000	42.1300	+9.004%	1,612	6,747	-56.326%
2026-01-05	39.1000	39.5500	37.7100	38.6500	-6.530%	102	5,439	-52.393%
2026-01-02	38.7300	41.8000	38.7100	41.3500	+3.764%	469	5,440	-55.502%
2025-12-31	38.6500	39.8500	38.6500	39.8500	+2.153%	128	5,006	-53.827%
2025-12-30	39.2500	39.2500	38.0000	39.0100	+2.523%	8	5,006	-52.833%
2025-12-29	37.2700	38.0500	36.7600	38.0500	+8.281%	33	5,004	-51.643%
2025-12-26	34.1000	35.3000	33.9700	35.1400	+1.855%	114	4,991	-47.638%
2025-12-24	34.9200	35.1500	34.4500	34.5000	+0.612%	18	4,933	-46.667%
2025-12-23	35.3300	35.3300	34.0000	34.2900	-2.168%	23	4,933	-46.340%
2025-12-22	35.3600	35.3600	34.2300	35.0500	-4.444%	211	4,923	-47.504%
2025-12-19	36.4000	37.5600	36.4000	36.6800	+0.936%	115	4,910	-49.836%
2025-12-18	38.0000	38.0000	35.9400	36.3400	-8.510%	215	4,942	-49.367%
2025-12-17	36.7500	40.0000	36.5000	39.7200	+7.351%	335	4,909	-53.676%
2025-12-16	40.0000	40.0000	37.0000	37.0000	-2.246%	128	4,886	-50.270%
2025-12-15	39.0000	39.1000	37.7500	37.8500	-8.354%	126	4,869	-51.387%
2025-12-12	41.2000	42.7200	40.5000	41.3000	-3.165%	27	4,877	-55.448%
2025-12-11	43.5500	43.5500	42.6500	42.6500	+3.519%	11	4,877	-56.858%
2025-12-10	43.0500	43.2100	41.2000	41.2000	-2.207%	19	4,876	-55.340%
2025-12-09	43.5500	43.5500	42.1300	42.1300	-6.274%	212	4,873	-56.326%
2025-12-08	43.1000	45.8300	43.1000	44.9500	+6.517%	51	4,821	-59.066%
2025-12-05	42.3700	42.5700	41.4000	42.2000	-3.763%	18	4,810	-56.398%
2025-12-04	42.8200	43.8900	42.8000	43.8500	-0.341%	32	4,812	-58.039%
2025-12-03	45.4000	45.4000	43.7700	44.0000	-5.882%	217	4,820	-58.182%
2025-12-02	47.1500	49.1400	46.5000	46.7500	-1.434%	201	4,801	-60.642%
2025-12-01	47.8600	48.2900	47.4300	47.4300	-1.372%	12	4,736	-61.206%
2025-11-28	48.5000	48.9500	47.8500	48.0900	-3.858%	38	4,737	-61.738%
2025-11-26	51.6000	51.6000	50.0200	50.0200	-3.567%	33	4,723	-63.215%
2025-11-25	54.4300	55.8000	51.8000	51.8700	-2.683%	15	4,723	-64.527%
2025-11-24	58.0700	58.0700	53.0000	53.3000	-11.211%	8	4,734	-65.478%
2025-11-21	58.4300	63.7400	57.8500	60.0300	+1.746%	109	4,730	-69.349%
2025-11-20	53.8000	59.0700	51.3200	59.0000	+2.609%	68	4,765	-68.814%
2025-11-19	55.9000	57.5000	54.6500	57.5000	+0.087%	12	4,729	-68.000%
2025-11-18	56.7500	60.1000	55.9000	57.4500	+2.681%	60	4,728	-67.972%
2025-11-17	58.1000	58.1000	52.6500	55.9500	-2.356%	147	4,734	-67.113%
2025-11-14	62.5000	64.0000	56.4400	57.3000	-2.468%	216	4,780	-67.888%
2025-11-13	51.7500	59.6000	51.7500	58.7500	+18.257%	309	4,716	-68.681%
2025-11-12	49.7000	49.7000	49.6800	49.6800	-1.036%	2	4,540	-62.963%
2025-11-11	50.4900	51.7000	50.1000	50.2000	+0.501%	24	4,540	-63.347%
2025-11-10	52.1500	52.1500	49.5500	49.9500	-7.722%	93	4,549	-63.163%
2025-11-07	54.9000	56.7400	54.1300	54.1300	+2.772%	23	4,553	-66.008%
2025-11-06	54.3900	54.3900	51.9000	52.6700	+7.666%	30	4,549	-65.066%
2025-11-05	51.4300	52.1400	48.8000	48.9200	-5.010%	40	4,573	-62.388%
2025-11-04	50.0000	51.5000	49.3000	51.5000	+9.435%	31	4,553	-64.272%
2025-11-03	47.5000	47.5600	46.1200	47.0600	-3.998%	115	4,546	-60.901%
2025-10-31	49.2000	49.5000	47.8000	49.0200	-1.862%	23	4,546	-62.464%
2025-10-30	50.0000	50.6500	49.7000	49.9500	+8.422%	7	4,546	-63.163%
2025-10-29	46.4000	47.1500	46.0700	46.0700	-1.665%	15	4,546	-60.061%
2025-10-28	46.2500	46.8500	46.1500	46.8500	+0.796%	28	4,546	-60.726%
2025-10-27	47.9000	47.9000	46.1800	46.4800	-7.796%	136	4,636	-60.413%
2025-10-24	48.6000	51.5500	48.6000	50.4100	+4.369%	96	4,636	-63.499%
2025-10-23	54.3500	54.3500	48.0200	48.3000	-5.127%	202	4,619	-61.905%
2025-10-22	50.1000	52.6200	50.1000	50.9100	+2.126%	3,015	4,621	-63.858%
2025-10-21	50.9700	51.0000	49.5500	49.8500	-0.697%	59	1,988	-63.089%
2025-10-20	50.9000	51.2000	50.0000	50.2000	-4.436%	9	2,002	-63.347%
2025-10-17	53.6000	53.6000	52.5300	52.5300	-6.530%	7	2,007	-64.972%
2025-10-16	51.9900	56.2000	51.9900	56.2000	+4.074%	12	2,009	-67.260%
2025-10-15	54.0000	54.0000	54.0000	54.0000	+1.313%	1	2,000	-65.926%
2025-10-14	56.4300	56.5500	53.3000	53.3000	0.000%	15	2,000	-65.478%
2025-10-13	54.3800	54.4600	53.0000	53.3000	-8.135%	17	1,992	-65.478%
2025-10-10	51.2700	58.3900	51.2700	58.0200	+11.620%	46	2,006	-68.287%
2025-10-09	53.5000	54.1000	51.9800	51.9800	+0.952%	84	1,992	-64.602%
2025-10-08	54.4500	54.4500	51.3800	51.4900	-2.481%	241	1,937	-64.265%
2025-10-07	50.6500	52.8000	50.0000	52.8000	+5.179%	30	1,872	-65.152%
2025-10-06	52.4000	52.7500	50.2000	50.2000	-9.190%	39	1,872	-63.347%
2025-10-03	51.3500	57.2000	51.3500	55.2800	+3.134%	26	1,865	-66.715%
2025-10-02	46.6500	53.6000	46.6500	53.6000	+10.402%	217	1,859	-65.672%
2025-10-01	49.7500	49.9000	48.5500	48.5500	-5.637%	78	2,002	-62.101%
2025-09-30	52.6300	53.4500	51.4500	51.4500	-1.775%	45	1,988	-64.237%
2025-09-29	51.1800	52.3800	51.1800	52.3800	-0.437%	25	1,987	-64.872%
2025-09-26	54.8300	54.8300	52.6100	52.6100	-5.122%	10	1,988	-65.026%
2025-09-25	54.6700	56.0000	54.6700	55.4500	+7.067%	27	1,993	-66.817%
2025-09-24	53.0500	53.4500	51.7900	51.7900	-6.245%	68	1,967	-64.472%
2025-09-23	53.1000	56.2800	53.1000	55.2400	+2.391%	52	1,952	-66.691%
2025-09-22	53.3000	54.0000	52.1600	53.9500	-2.915%	397	1,941	-65.894%
2025-09-19	55.9500	56.3800	55.5700	55.5700	-3.524%	122	1,752	-66.889%
2025-09-18	56.0500	57.6000	55.3600	57.6000	+2.491%	77	1,713	-68.056%
2025-09-17	57.5900	58.0500	56.2000	56.2000	-2.210%	68	1,714	-67.260%
2025-09-16	58.1000	58.1000	57.2000	57.4700	-3.961%	210	1,686	-67.983%
2025-09-15	57.5300	59.8500	57.1900	59.8400	-5.556%	138	1,679	-69.251%
2025-09-12	68.0000	68.0000	63.3500	63.3600	-8.439%	204	1,690	-70.960%
2025-09-11	74.1500	74.1500	69.2000	69.2000	-7.363%	129	1,750	-73.410%
2025-09-10	75.8500	75.8500	73.0000	74.7000	-3.138%	128	1,754	-75.368%
2025-09-08	73.7200	77.1200	73.7200	77.1200	+2.281%	55	1,780	-76.141%
2025-09-05	75.0000	77.0000	73.6000	75.4000	-6.044%	153	1,754	-75.597%
2025-09-04	80.2500	80.2500	80.2500	80.2500	+3.215%	15	1,652	-77.072%
2025-09-03	77.7500	77.7500	77.7500	77.7500	-4.496%	10	1,652	-76.334%
2025-08-29	80.1000	81.6600	80.1000	81.4100	+5.535%	6	1,651	-77.398%
2025-08-28	76.1000	78.2500	76.1000	77.1400	+1.567%	112	1,651	-76.147%
2025-08-27	75.7000	77.0100	75.7000	75.9500	-1.364%	42	1,741	-75.774%
2025-08-26	77.3900	77.5000	76.9000	77.0000	-0.542%	28	1,731	-76.104%
2025-08-25	79.9800	79.9800	77.1900	77.4200	-4.455%	45	1,738	-76.234%
2025-08-22	84.7000	84.7000	80.5000	81.0300	-5.998%	7	1,728	-77.292%
2025-08-21	86.2000	86.2000	86.2000	86.2000	-0.920%	1	1,727	-78.654%
2025-08-20	87.4500	87.5500	86.7700	87.0000	+4.317%	210	1,728	-78.851%
2025-08-19	79.5800	83.7000	79.5800	83.4000	+2.018%	245	1,639	-77.938%
2025-08-18	83.0500	83.0500	81.7500	81.7500	-2.852%	92	1,579	-77.492%
2025-08-15	82.7000	84.1500	82.7000	84.1500	+2.211%	37	1,509	-78.134%
2025-08-14	81.4100	83.6000	81.4000	82.3300	+3.560%	27	1,534	-77.651%
2025-08-13	79.5000	79.5000	79.5000	79.5000	-1.426%	1	1,532	-76.855%
2025-08-12	80.5000	83.0000	80.5000	80.6500	-0.579%	3	1,532	-77.185%
2025-08-11	81.1500	81.1500	80.8000	81.1200	-4.396%	3	1,533	-77.318%
2025-08-08	83.8000	84.8500	82.9800	84.8500	-3.283%	40	1,533	-78.315%
2025-08-06	89.6200	89.6200	87.7300	87.7300	-5.341%	65	1,532	-79.027%
2025-08-04	92.6800	92.6800	92.6800	92.6800	-0.951%	2	1,563	-80.147%
2025-08-01	93.3200	93.5700	93.3200	93.5700	+1.321%	11	1,563	-80.336%
2025-07-31	93.4000	93.4000	91.4900	92.3500	+3.127%	32	1,572	-80.076%
2025-07-30	88.3500	89.5500	88.3500	89.5500	+2.226%	59	1,574	-79.453%
2025-07-29	87.6000	87.6000	87.6000	87.6000	+3.059%	25	1,574	-78.995%
2025-07-28	85.0000	85.0000	85.0000	85.0000	-4.494%	5	1,599	-78.353%
2025-07-25	90.6000	90.6000	89.0000	89.0000	-5.620%	17	1,599	-79.326%
2025-07-24	95.4800	95.4800	93.0000	94.3000	+9.907%	38	1,613	-80.488%
2025-07-23	85.8500	87.1000	85.5800	85.8000	-0.291%	45	1,643	-78.555%
2025-07-22	87.1000	87.1000	86.0500	86.0500	-2.271%	35	1,631	-78.617%
2025-07-21	88.2000	88.6500	87.7000	88.0500	-0.034%	192	1,633	-79.103%
2025-07-18	88.9500	88.9500	88.0000	88.0800	-3.283%	10	1,631	-79.110%
2025-07-17	90.9000	91.0700	90.9000	91.0700	-0.579%	3	1,629	-79.796%
2025-07-16	93.5700	93.5700	91.6000	91.6000	-2.719%	4	1,629	-79.913%
2025-07-15	94.6900	94.6900	94.0200	94.1600	+0.491%	5	1,631	-80.459%
2025-07-14	91.8000	93.8000	91.8000	93.7000	-0.794%	104	1,632	-80.363%
2025-07-11	96.1800	96.2600	94.3000	94.4500	-7.056%	226	1,541	-80.519%
2025-07-09	100.9200	102.2500	100.9200	101.6200	-0.363%	3	1,447	-81.893%
2025-07-08	102.0900	102.0900	99.8500	101.9900	-2.950%	6	1,448	-81.959%
2025-07-07	105.0900	105.0900	105.0900	105.0900	+4.411%	1	1,449	-82.491%
2025-07-02	100.6500	100.6500	100.6500	100.6500	-1.948%	11	1,450	-81.719%
2025-07-01	102.6500	102.6500	102.6500	102.6500	+5.989%	1	1,462	-82.075%
2025-06-30	96.8500	96.8500	96.8500	96.8500	+2.216%	1	1,461	-81.002%
2025-06-26	95.0200	96.7500	94.5500	94.7500	-2.320%	76	1,461	-80.580%
2025-06-25	94.5000	97.2000	94.5000	97.0000	+5.837%	16	1,440	-81.031%
2025-06-24	90.0200	91.8700	90.0200	91.6500	+0.992%	11	1,426	-79.924%
2025-06-23	93.5000	93.5000	89.6700	90.7500	-9.585%	22	1,424	-79.725%
2025-06-20	99.5100	101.8500	99.5100	100.3700	-0.427%	52	1,426	-81.668%
2025-06-18	102.9100	102.9100	100.0000	100.8000	-1.215%	6	1,402	-81.746%
2025-06-17	102.0400	102.0400	102.0400	102.0400	+3.384%	1	1,402	-81.968%
2025-06-16	98.2500	98.7000	98.2500	98.7000	-2.035%	3	1,402	-81.358%
2025-06-13	103.4000	103.4000	98.6500	100.7500	-2.042%	62	1,404	-81.737%
2025-06-12	100.2700	102.8500	99.1000	102.8500	+1.520%	5	1,410	-82.110%
2025-06-11	99.3200	101.3200	98.5300	101.3100	+0.168%	16	1,408	-81.838%
2025-06-10	104.2700	104.2700	101.1400	101.1400	-5.521%	3	1,396	-81.807%
2025-06-09	112.7300	112.7300	107.0500	107.0500	-2.664%	258	1,396	-82.812%
2025-06-06	111.0800	112.6500	108.7600	109.9800	-9.250%	22	1,248	-83.270%
2025-06-05	103.3500	121.1900	103.3500	121.1900	+24.900%	53	1,247	-84.817%
2025-06-04	96.7200	97.5000	96.6600	97.0300	+6.603%	4	1,245	-81.037%
2025-06-03	90.7500	91.0200	89.1500	91.0200	-2.600%	26	1,245	-79.785%
2025-06-02	96.0000	96.0000	93.4500	93.4500	+1.742%	4	1,234	-80.310%
2025-05-30	90.8400	93.3500	89.7900	91.8500	+1.369%	74	1,233	-79.967%
2025-05-29	87.9500	90.7200	87.9500	90.6100	-0.374%	7	1,229	-79.693%
2025-05-28	89.7000	90.9500	89.3000	90.9500	+1.269%	31	1,230	-79.769%
2025-05-27	92.8000	92.8000	89.5200	89.8100	-6.204%	46	1,236	-79.512%
2025-05-23	97.5500	97.7000	95.7500	95.7500	+1.645%	10	1,255	-80.783%
2025-05-22	94.1000	94.2000	93.5000	94.2000	-3.345%	14	1,255	-80.467%
2025-05-21	95.3100	97.4600	93.5700	97.4600	+3.023%	27	1,245	-81.120%
2025-05-20	93.0000	95.7500	93.0000	94.6000	-1.356%	9	1,232	-80.550%
2025-05-19	97.2500	97.5000	95.9000	95.9000	+2.545%	3	1,226	-80.813%
2025-05-16	95.2000	95.2000	93.5200	93.5200	-3.018%	12	1,225	-80.325%
2025-05-15	97.1500	97.3000	96.4300	96.4300	+1.324%	11	1,219	-80.919%
2025-05-14	97.0000	97.2000	94.8500	95.1700	-2.798%	17	1,210	-80.666%
2025-05-13	97.9100	97.9100	97.9100	97.9100	-5.765%	1	1,210	-81.207%
2025-05-12	105.6000	105.6000	103.9000	103.9000	-7.603%	8	1,210	-82.291%
2025-05-09	112.6000	113.7000	111.2000	112.4500	-6.002%	52	1,209	-83.637%
2025-05-08	119.6300	119.6300	119.6300	119.6300	-2.740%	5	1,218	-84.619%
2025-05-06	123.0000	123.0000	123.0000	123.0000	+6.062%	14	1,218	-85.041%
2025-05-02	115.9700	115.9700	115.9700	115.9700	-3.519%	4	1,218	-84.134%
2025-05-01	120.0000	120.7000	120.0000	120.2000	+1.908%	5	1,216	-84.692%
2025-04-29	119.5600	119.5600	117.9500	117.9500	-2.722%	20	1,214	-84.400%
2025-04-28	116.4400	121.2500	116.4400	121.2500	+0.832%	36	1,194	-84.825%
2025-04-25	122.2500	122.6000	118.9000	120.2500	-7.500%	142	1,182	-84.699%
2025-04-24	131.5500	132.3000	130.0000	130.0000	-9.691%	14	1,161	-85.846%
2025-04-22	143.8700	143.9500	143.8700	143.9500	-4.952%	2	1,155	-87.218%
2025-04-21	151.7500	151.7500	151.4500	151.4500	+11.360%	12	1,155	-87.851%
2025-04-16	136.0000	136.0000	136.0000	136.0000	+0.295%	1	1,163	-86.471%
2025-04-15	133.8100	135.6500	133.8100	135.6000	-1.639%	101	1,164	-86.431%
2025-04-11	137.8600	137.8600	137.8600	137.8600	-2.922%	2	1,200	-86.653%
2025-04-10	138.1500	142.0100	138.1500	142.0100	+9.238%	101	1,200	-87.043%
2025-04-09	152.5200	152.5200	130.0000	130.0000	-16.528%	9	1,107	-85.846%
2025-04-08	144.1000	155.7400	144.1000	155.7400	-0.473%	3	1,112	-88.185%
2025-04-07	159.4700	162.5000	156.4800	156.4800	+8.321%	28	1,113	-88.241%
2025-04-04	142.5400	146.9700	142.5400	144.4600	+8.617%	14	1,141	-87.263%
2025-04-03	131.6500	133.0000	130.3700	133.0000	+4.110%	8	1,138	-86.165%
2025-04-02	127.1600	127.7500	127.1600	127.7500	-3.519%	2	1,136	-85.597%
2025-04-01	132.4100	132.4100	132.4100	132.4100	-6.159%	5	1,136	-86.104%
2025-03-31	141.1000	141.1000	141.1000	141.1000	+5.614%	10	1,139	-86.960%
2025-03-28	133.8000	133.9500	133.6000	133.6000	+6.369%	14	1,149	-86.228%
2025-03-27	126.6100	126.6100	125.6000	125.6000	+1.454%	11	1,145	-85.350%
2025-03-26	123.8000	123.8000	123.8000	123.8000	+0.773%	1	1,135	-85.137%
2025-03-25	126.0400	126.0400	122.8500	122.8500	-3.077%	5	1,135	-85.022%
2025-03-24	130.9000	130.9000	126.7500	126.7500	-8.550%	16	1,137	-85.483%
2025-03-21	143.5000	143.5000	138.6000	138.6000	-5.714%	22	1,146	-86.724%
2025-03-20	147.0000	147.0000	147.0000	147.0000	+2.575%	2	1,155	-87.483%
2025-03-19	143.3100	143.3100	143.3100	143.3100	-4.644%	1	1,157	-87.161%
2025-03-18	153.6200	153.6200	150.2900	150.2900	+6.566%	9	1,157	-87.757%
2025-03-17	141.0300	141.0300	141.0300	141.0300	+1.242%	1	1,156	-86.953%
2025-03-14	141.0000	141.0000	139.3000	139.3000	-4.589%	16	1,156	-86.791%
2025-03-13	146.0000	146.0000	146.0000	146.0000	+3.863%	1	1,153	-87.397%