Dark

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

EOD

Jul 31, 2026

57.58-1.908%(-1.12)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	58.1700	62.5000	55.9500	57.5800	-1.908%	77	11,495	0.000%
2026-07-30	60.6300	62.3500	58.2000	58.7000	-12.126%	50	11,516	-1.908%
2026-07-29	60.1500	66.8000	60.1500	66.8000	+9.832%	45	11,513	-13.802%
2026-07-28	62.5000	64.4500	59.3500	60.8200	+1.825%	35	11,513	-5.327%
2026-07-27	58.6400	61.7600	57.2800	59.7300	+2.330%	47	11,517	-3.600%
2026-07-24	52.9200	61.7400	52.9200	58.3700	+8.696%	132	11,502	-1.353%
2026-07-23	41.7500	55.5300	41.7500	53.7000	+81.113%	261	11,467	+7.225%
2026-07-22	29.1000	29.6600	28.2000	29.6500	+2.987%	51	11,403	+94.199%
2026-07-21	31.4000	31.4000	27.2500	28.7900	-8.312%	59	11,378	+100.000%
2026-07-20	28.1500	31.5000	28.1500	31.4000	+11.545%	153	11,377	+83.376%
2026-07-17	28.8500	30.2700	27.2300	28.1500	+8.645%	106	11,245	+104.547%
2026-07-16	27.1700	27.7500	25.4000	25.9100	+1.608%	50	11,256	+122.231%
2026-07-15	23.4100	26.5100	23.4100	25.5000	+3.239%	183	11,249	+125.804%
2026-07-14	24.1700	25.2100	23.7700	24.7000	-4.817%	100	11,330	+133.117%
2026-07-13	23.4000	26.5300	23.3500	25.9500	+16.316%	67	11,309	+121.888%
2026-07-10	22.9100	22.9100	21.6700	22.3100	-4.658%	18	11,278	+158.091%
2026-07-09	25.9700	26.9500	23.1000	23.4000	-11.565%	211	11,282	+146.068%
2026-07-08	25.9000	27.1800	25.6500	26.4600	+8.665%	89	11,218	+117.611%
2026-07-07	21.0100	24.4500	21.0100	24.3500	+18.204%	56	11,144	+136.468%
2026-07-06	25.2500	26.9000	20.6000	20.6000	-24.069%	256	11,174	+179.515%
2026-07-02	18.3000	28.1500	18.3000	27.1300	+40.570%	106	10,932	+112.237%
2026-07-01	20.6500	20.6500	18.4500	19.3000	-7.656%	115	10,932	+198.342%
2026-06-30	23.1500	23.1500	20.5500	20.9000	-9.130%	66	10,952	+175.502%
2026-06-29	30.0500	30.0500	22.8700	23.0000	-25.203%	134	10,968	+150.348%
2026-06-26	33.4800	33.4800	28.5800	30.7500	-6.535%	47	11,033	+87.252%
2026-06-25	32.3900	34.1600	32.3900	32.9000	+0.305%	32	11,045	+75.015%
2026-06-24	31.2000	33.4000	30.4000	32.8000	+5.806%	169	11,050	+75.549%
2026-06-23	29.1000	32.1000	29.0000	31.0000	+26.016%	106	10,972	+85.742%
2026-06-22	26.4000	26.4000	23.4500	24.6000	-5.348%	89	10,975	+134.065%
2026-06-18	30.0000	31.0000	25.9900	25.9900	-9.094%	113	10,975	+121.547%
2026-06-17	26.9900	28.8000	25.7200	28.5900	+9.331%	48	10,975	+101.399%
2026-06-16	27.4500	27.8900	25.5500	26.1500	-0.909%	74	10,975	+120.191%
2026-06-15	26.7600	27.4200	26.0500	26.3900	-10.542%	149	10,949	+118.189%
2026-06-12	32.5000	33.0800	29.5000	29.5000	-6.646%	23	10,949	+95.186%
2026-06-11	36.0500	36.1900	31.6000	31.6000	-12.222%	45	10,949	+82.215%
2026-06-10	31.8500	36.6500	31.6000	36.0000	+12.184%	729	10,966	+59.944%
2026-06-09	26.0000	35.8000	26.0000	32.0900	+13.916%	115	10,982	+79.433%
2026-06-08	31.3200	31.3200	27.5200	28.1700	-16.632%	220	10,960	+104.402%
2026-06-05	26.8500	33.8000	26.8500	33.7900	+35.160%	149	10,939	+70.405%
2026-06-04	24.1600	25.5000	23.8500	25.0000	+1.916%	30	10,879	+130.320%
2026-06-03	24.1600	25.3500	22.8000	24.5300	+0.905%	40	10,874	+134.733%
2026-06-02	25.8800	25.8800	24.3100	24.3100	-6.320%	27	10,867	+136.857%
2026-06-01	23.2700	26.0000	23.2700	25.9500	+18.493%	219	10,674	+121.888%
2026-05-29	22.5000	23.3500	21.5000	21.9000	+1.155%	846	11,481	+162.922%
2026-05-28	22.8000	22.8800	21.6000	21.6500	-5.002%	122	11,432	+165.958%
2026-05-27	22.0000	23.3500	22.0000	22.7900	-3.021%	147	11,424	+152.655%
2026-05-26	24.2500	24.4000	23.5000	23.5000	-6.820%	26	11,405	+145.021%
2026-05-22	25.6200	25.9000	24.1000	25.2200	-3.298%	125	11,399	+128.311%
2026-05-21	28.0500	28.0500	26.0700	26.0800	-3.941%	85	11,390	+120.782%
2026-05-20	28.4500	29.3500	27.1500	27.1500	-9.741%	467	11,390	+112.081%
2026-05-19	30.0000	32.5700	29.8500	30.0800	+5.248%	1,255	10,946	+91.423%
2026-05-18	26.8500	29.7000	26.8500	28.5800	+8.094%	81	10,946	+101.470%
2026-05-15	25.8000	26.4400	25.3000	26.4400	+13.233%	26	10,946	+117.776%
2026-05-14	24.1500	24.3000	22.9800	23.3500	-1.059%	796	10,503	+146.595%
2026-05-13	25.8000	26.2000	23.3400	23.6000	-10.095%	414	10,721	+143.983%
2026-05-12	24.6500	27.8000	24.0000	26.2500	+9.833%	325	10,721	+119.352%
2026-05-11	26.6500	27.4200	23.5000	23.9000	-8.604%	606	10,721	+140.921%
2026-05-08	26.4000	26.4500	25.0000	26.1500	-10.751%	206	10,476	+120.191%
2026-05-07	28.0200	30.1700	27.2000	29.3000	-4.560%	342	10,502	+96.519%
2026-05-06	34.8500	34.8500	30.3300	30.7000	-5.972%	85	10,578	+87.557%
2026-05-05	31.0000	33.4500	30.5000	32.6500	-0.760%	78	10,587	+76.355%
2026-05-04	32.6500	34.9500	32.6500	32.9000	+2.174%	29	10,539	+75.015%
2026-05-01	36.1800	36.1800	31.9200	32.2000	-9.880%	355	10,476	+78.820%
2026-04-30	38.1500	38.1500	34.8500	35.7300	-5.100%	325	10,476	+61.153%
2026-04-29	37.8000	38.6500	37.1500	37.6500	+0.480%	20	10,172	+52.935%
2026-04-28	37.2300	38.5000	36.2900	37.4700	+2.098%	20	10,171	+53.670%
2026-04-27	40.2700	41.9000	36.6000	36.7000	-3.675%	2,045	10,171	+56.894%
2026-04-24	38.0000	39.5800	37.9500	38.1000	-3.398%	25	10,724	+51.129%
2026-04-23	40.0000	41.3500	37.0200	39.4400	+8.650%	201	10,731	+45.994%
2026-04-22	36.2500	36.4500	34.9500	36.3000	-2.024%	89	10,721	+58.623%
2026-04-21	35.4800	37.4200	35.3300	37.0500	+4.161%	117	10,692	+55.412%
2026-04-20	33.0500	36.1500	33.0000	35.5700	+5.863%	257	10,692	+61.878%
2026-04-17	36.5000	36.5000	32.2400	33.6000	-10.638%	184	10,609	+71.369%
2026-04-16	37.0000	39.1700	37.0000	37.6000	+1.622%	1,845	10,638	+53.138%
2026-04-15	43.5300	43.5300	36.0000	37.0000	-15.177%	1,750	10,037	+55.622%
2026-04-14	46.2400	46.2400	43.0000	43.6200	-9.783%	43	9,510	+32.004%
2026-04-13	50.0100	50.0100	47.5000	48.3500	-5.566%	108	9,505	+19.090%
2026-04-10	51.3200	52.9000	51.2000	51.2000	-2.103%	49	9,480	+12.461%
2026-04-09	54.6800	56.4500	51.7000	52.3000	-5.374%	87	9,462	+10.096%
2026-04-08	48.5200	56.0000	48.3500	55.2700	+2.163%	58	9,466	+4.179%
2026-04-07	53.8000	57.4600	53.3800	54.1000	+5.871%	154	9,458	+6.433%
2026-04-06	46.0000	53.6000	46.0000	51.1000	+4.499%	170	9,435	+12.681%
2026-04-02	47.0000	49.6000	46.0000	48.9000	+17.548%	93	9,487	+17.751%
2026-04-01	42.3900	42.7500	40.4500	41.6000	-6.201%	147	9,487	+38.413%
2026-03-31	49.0000	49.0000	43.8900	44.3500	-15.249%	179	9,458	+29.831%
2026-03-30	48.0000	52.9000	48.0000	52.3300	+5.186%	3,116	9,445	+10.032%
2026-03-27	47.0000	50.2800	47.0000	49.7500	+8.958%	263	9,333	+15.739%
2026-03-26	42.3500	45.6700	41.7500	45.6600	+11.967%	115	9,382	+26.106%
2026-03-25	38.1200	41.2600	38.0000	40.7800	-0.415%	172	9,395	+41.197%
2026-03-24	43.4000	43.4000	40.5000	40.9500	-2.291%	99	9,414	+40.611%
2026-03-23	43.7600	43.7600	40.7100	41.9100	-11.582%	205	9,372	+37.390%
2026-03-20	44.6000	48.7200	43.2300	47.4000	+11.268%	162	9,396	+21.477%
2026-03-19	41.6900	43.6000	40.9500	42.6000	+9.399%	900	9,347	+35.164%
2026-03-18	36.7500	38.9500	36.1000	38.9400	+5.243%	124	8,860	+47.869%
2026-03-17	39.4500	39.4500	37.0000	37.0000	-6.329%	85	8,810	+55.622%
2026-03-16	39.3000	39.5500	37.9500	39.5000	-7.168%	41	8,758	+45.772%
2026-03-13	40.9000	42.5500	39.7000	42.5500	+4.289%	37	8,761	+35.323%
2026-03-12	39.0800	41.0500	39.0700	40.8000	+8.974%	113	8,774	+41.127%
2026-03-11	38.0000	38.0000	35.6300	37.4400	-4.490%	479	8,706	+53.793%
2026-03-10	37.9500	39.5800	37.8000	39.2000	-1.680%	75	9,073	+46.888%
2026-03-09	43.3000	46.3200	39.8700	39.8700	-3.812%	116	9,063	+44.419%
2026-03-06	42.0000	42.0000	40.2400	41.4500	+3.729%	49	9,358	+38.914%
2026-03-05	37.5500	40.0000	37.4400	39.9600	+5.910%	20	9,358	+44.094%
2026-03-04	38.2100	39.6000	37.0000	37.7300	-8.644%	106	9,356	+52.611%
2026-03-03	41.5500	45.2500	41.2000	41.3000	+4.030%	637	9,344	+39.419%
2026-03-02	42.3000	42.3000	38.8800	39.7000	+0.685%	636	9,644	+45.038%
2026-02-27	39.7400	40.0500	38.2700	39.4300	+4.867%	199	9,253	+46.031%
2026-02-26	36.9000	39.6000	36.9000	37.6000	+4.386%	413	9,079	+53.138%
2026-02-25	36.0800	36.6000	35.4700	36.0200	-4.633%	18	8,700	+59.856%
2026-02-24	40.8000	40.8000	37.7600	37.7700	-8.922%	74	8,700	+52.449%
2026-02-23	39.7000	42.3700	39.3000	41.4700	+10.146%	162	8,696	+38.847%
2026-02-20	39.8000	39.8000	37.2800	37.6500	-1.953%	23	8,637	+52.935%
2026-02-19	40.3000	40.3000	38.2000	38.4000	-1.866%	15	8,630	+49.948%
2026-02-18	39.1500	39.6100	37.5500	39.1300	-2.273%	37	8,626	+47.151%
2026-02-17	40.1300	43.0000	39.6500	40.0400	+3.596%	63	8,615	+43.806%
2026-02-13	39.2300	40.5000	37.4000	38.6500	-1.151%	290	8,323	+48.978%
2026-02-12	36.3000	39.8300	36.3000	39.1000	+9.096%	31	8,323	+47.263%
2026-02-11	34.8000	38.2500	34.8000	35.8400	-2.741%	27	8,319	+60.658%
2026-02-10	37.2500	37.5100	36.5000	36.8500	-2.539%	47	8,310	+56.255%
2026-02-09	40.5000	40.5000	37.1500	37.8100	-6.503%	350	8,281	+52.288%
2026-02-06	44.2000	44.2000	39.6000	40.4400	-10.827%	657	8,108	+42.384%
2026-02-05	45.0500	48.9500	44.3400	45.3500	+8.753%	129	7,538	+26.968%
2026-02-04	38.8300	44.5500	38.8200	41.7000	+4.774%	184	7,533	+38.082%
2026-02-03	38.0600	40.7200	37.1500	39.8000	+5.096%	48	7,508	+44.673%
2026-02-02	39.7000	40.2000	37.1100	37.8700	+1.801%	191	7,497	+52.046%
2026-01-30	38.7000	38.7000	35.8000	37.2000	-6.415%	142	7,387	+54.785%
2026-01-29	34.7700	40.3000	34.4000	39.7500	+9.504%	83	7,387	+44.855%
2026-01-28	36.1000	37.0300	36.0000	36.3000	-1.224%	17	7,388	+58.623%
2026-01-27	36.7000	36.7500	36.4000	36.7500	-1.554%	8	7,391	+56.680%
2026-01-26	36.4900	37.3300	36.0000	37.3300	+6.871%	65	7,392	+54.246%
2026-01-23	34.3000	34.9500	34.0600	34.9300	+0.954%	47	7,388	+64.844%
2026-01-22	35.7000	36.0500	34.4000	34.6000	-5.593%	23	7,369	+66.416%
2026-01-21	40.1000	40.1000	35.6500	36.6500	-9.796%	125	7,374	+57.108%
2026-01-20	38.5000	41.0000	38.1500	40.6300	+14.161%	410	7,320	+41.718%
2026-01-16	36.5500	37.5500	35.4500	35.5900	-3.811%	131	7,091	+61.787%
2026-01-15	37.1000	37.1000	36.7500	37.0000	-4.145%	5	7,091	+55.622%
2026-01-14	37.7500	39.0000	37.7500	38.6000	+5.609%	112	7,089	+49.171%
2026-01-13	36.3800	37.0000	35.7000	36.5500	+0.772%	31	7,009	+57.538%
2026-01-12	39.0000	39.0000	35.6800	36.2700	-3.844%	69	6,989	+58.754%
2026-01-09	40.5000	40.5000	37.5000	37.7200	-5.700%	1,457	6,961	+52.651%
2026-01-08	43.0000	43.0000	40.0000	40.0000	-0.867%	36	6,762	+43.950%
2026-01-07	41.2200	41.8500	40.1000	40.3500	-4.225%	46	6,742	+42.701%
2026-01-06	40.8000	42.9500	40.7000	42.1300	+9.004%	1,612	6,747	+36.672%
2026-01-05	39.1000	39.5500	37.7100	38.6500	-6.530%	102	5,439	+48.978%
2026-01-02	38.7300	41.8000	38.7100	41.3500	+3.764%	469	5,440	+39.250%
2025-12-31	38.6500	39.8500	38.6500	39.8500	+2.153%	128	5,006	+44.492%
2025-12-30	39.2500	39.2500	38.0000	39.0100	+2.523%	8	5,006	+47.603%
2025-12-29	37.2700	38.0500	36.7600	38.0500	+8.281%	33	5,004	+51.327%
2025-12-26	34.1000	35.3000	33.9700	35.1400	+1.855%	114	4,991	+63.859%
2025-12-24	34.9200	35.1500	34.4500	34.5000	+0.612%	18	4,933	+66.899%
2025-12-23	35.3300	35.3300	34.0000	34.2900	-2.168%	23	4,933	+67.921%
2025-12-22	35.3600	35.3600	34.2300	35.0500	-4.444%	211	4,923	+64.280%
2025-12-19	36.4000	37.5600	36.4000	36.6800	+0.936%	115	4,910	+56.979%
2025-12-18	38.0000	38.0000	35.9400	36.3400	-8.510%	215	4,942	+58.448%
2025-12-17	36.7500	40.0000	36.5000	39.7200	+7.351%	335	4,909	+44.965%
2025-12-16	40.0000	40.0000	37.0000	37.0000	-2.246%	128	4,886	+55.622%
2025-12-15	39.0000	39.1000	37.7500	37.8500	-8.354%	126	4,869	+52.127%
2025-12-12	41.2000	42.7200	40.5000	41.3000	-3.165%	27	4,877	+39.419%
2025-12-11	43.5500	43.5500	42.6500	42.6500	+3.519%	11	4,877	+35.006%
2025-12-10	43.0500	43.2100	41.2000	41.2000	-2.207%	19	4,876	+39.757%
2025-12-09	43.5500	43.5500	42.1300	42.1300	-6.274%	212	4,873	+36.672%
2025-12-08	43.1000	45.8300	43.1000	44.9500	+6.517%	51	4,821	+28.098%
2025-12-05	42.3700	42.5700	41.4000	42.2000	-3.763%	18	4,810	+36.445%
2025-12-04	42.8200	43.8900	42.8000	43.8500	-0.341%	32	4,812	+31.311%
2025-12-03	45.4000	45.4000	43.7700	44.0000	-5.882%	217	4,820	+30.864%
2025-12-02	47.1500	49.1400	46.5000	46.7500	-1.434%	201	4,801	+23.166%
2025-12-01	47.8600	48.2900	47.4300	47.4300	-1.372%	12	4,736	+21.400%
2025-11-28	48.5000	48.9500	47.8500	48.0900	-3.858%	38	4,737	+19.734%
2025-11-26	51.6000	51.6000	50.0200	50.0200	-3.567%	33	4,723	+15.114%
2025-11-25	54.4300	55.8000	51.8000	51.8700	-2.683%	15	4,723	+11.008%
2025-11-24	58.0700	58.0700	53.0000	53.3000	-11.211%	8	4,734	+8.030%
2025-11-21	58.4300	63.7400	57.8500	60.0300	+1.746%	109	4,730	-4.081%
2025-11-20	53.8000	59.0700	51.3200	59.0000	+2.609%	68	4,765	-2.407%
2025-11-19	55.9000	57.5000	54.6500	57.5000	+0.087%	12	4,729	+0.139%
2025-11-18	56.7500	60.1000	55.9000	57.4500	+2.681%	60	4,728	+0.226%
2025-11-17	58.1000	58.1000	52.6500	55.9500	-2.356%	147	4,734	+2.913%
2025-11-14	62.5000	64.0000	56.4400	57.3000	-2.468%	216	4,780	+0.489%
2025-11-13	51.7500	59.6000	51.7500	58.7500	+18.257%	309	4,716	-1.991%
2025-11-12	49.7000	49.7000	49.6800	49.6800	-1.036%	2	4,540	+15.902%
2025-11-11	50.4900	51.7000	50.1000	50.2000	+0.501%	24	4,540	+14.701%
2025-11-10	52.1500	52.1500	49.5500	49.9500	-7.722%	93	4,549	+15.275%
2025-11-07	54.9000	56.7400	54.1300	54.1300	+2.772%	23	4,553	+6.374%
2025-11-06	54.3900	54.3900	51.9000	52.6700	+7.666%	30	4,549	+9.322%
2025-11-05	51.4300	52.1400	48.8000	48.9200	-5.010%	40	4,573	+17.702%
2025-11-04	50.0000	51.5000	49.3000	51.5000	+9.435%	31	4,553	+11.806%
2025-11-03	47.5000	47.5600	46.1200	47.0600	-3.998%	115	4,546	+22.354%
2025-10-31	49.2000	49.5000	47.8000	49.0200	-1.862%	23	4,546	+17.462%
2025-10-30	50.0000	50.6500	49.7000	49.9500	+8.422%	7	4,546	+15.275%
2025-10-29	46.4000	47.1500	46.0700	46.0700	-1.665%	15	4,546	+24.984%
2025-10-28	46.2500	46.8500	46.1500	46.8500	+0.796%	28	4,546	+22.903%
2025-10-27	47.9000	47.9000	46.1800	46.4800	-7.796%	136	4,636	+23.881%
2025-10-24	48.6000	51.5500	48.6000	50.4100	+4.369%	96	4,636	+14.223%
2025-10-23	54.3500	54.3500	48.0200	48.3000	-5.127%	202	4,619	+19.213%
2025-10-22	50.1000	52.6200	50.1000	50.9100	+2.126%	3,015	4,621	+13.102%
2025-10-21	50.9700	51.0000	49.5500	49.8500	-0.697%	59	1,988	+15.507%
2025-10-20	50.9000	51.2000	50.0000	50.2000	-4.436%	9	2,002	+14.701%
2025-10-17	53.6000	53.6000	52.5300	52.5300	-6.530%	7	2,007	+9.614%
2025-10-16	51.9900	56.2000	51.9900	56.2000	+4.074%	12	2,009	+2.456%
2025-10-15	54.0000	54.0000	54.0000	54.0000	+1.313%	1	2,000	+6.630%
2025-10-14	56.4300	56.5500	53.3000	53.3000	0.000%	15	2,000	+8.030%
2025-10-13	54.3800	54.4600	53.0000	53.3000	-8.135%	17	1,992	+8.030%
2025-10-10	51.2700	58.3900	51.2700	58.0200	+11.620%	46	2,006	-0.758%
2025-10-09	53.5000	54.1000	51.9800	51.9800	+0.952%	84	1,992	+10.773%
2025-10-08	54.4500	54.4500	51.3800	51.4900	-2.481%	241	1,937	+11.828%
2025-10-07	50.6500	52.8000	50.0000	52.8000	+5.179%	30	1,872	+9.053%
2025-10-06	52.4000	52.7500	50.2000	50.2000	-9.190%	39	1,872	+14.701%
2025-10-03	51.3500	57.2000	51.3500	55.2800	+3.134%	26	1,865	+4.161%
2025-10-02	46.6500	53.6000	46.6500	53.6000	+10.402%	217	1,859	+7.425%
2025-10-01	49.7500	49.9000	48.5500	48.5500	-5.637%	78	2,002	+18.599%
2025-09-30	52.6300	53.4500	51.4500	51.4500	-1.775%	45	1,988	+11.914%
2025-09-29	51.1800	52.3800	51.1800	52.3800	-0.437%	25	1,987	+9.927%
2025-09-26	54.8300	54.8300	52.6100	52.6100	-5.122%	10	1,988	+9.447%
2025-09-25	54.6700	56.0000	54.6700	55.4500	+7.067%	27	1,993	+3.841%
2025-09-24	53.0500	53.4500	51.7900	51.7900	-6.245%	68	1,967	+11.180%
2025-09-23	53.1000	56.2800	53.1000	55.2400	+2.391%	52	1,952	+4.236%
2025-09-22	53.3000	54.0000	52.1600	53.9500	-2.915%	397	1,941	+6.728%
2025-09-19	55.9500	56.3800	55.5700	55.5700	-3.524%	122	1,752	+3.617%
2025-09-18	56.0500	57.6000	55.3600	57.6000	+2.491%	77	1,713	-0.035%
2025-09-17	57.5900	58.0500	56.2000	56.2000	-2.210%	68	1,714	+2.456%
2025-09-16	58.1000	58.1000	57.2000	57.4700	-3.961%	210	1,686	+0.191%
2025-09-15	57.5300	59.8500	57.1900	59.8400	-5.556%	138	1,679	-3.777%
2025-09-12	68.0000	68.0000	63.3500	63.3600	-8.439%	204	1,690	-9.122%
2025-09-11	74.1500	74.1500	69.2000	69.2000	-7.363%	129	1,750	-16.792%
2025-09-10	75.8500	75.8500	73.0000	74.7000	-3.138%	128	1,754	-22.918%
2025-09-08	73.7200	77.1200	73.7200	77.1200	+2.281%	55	1,780	-25.337%
2025-09-05	75.0000	77.0000	73.6000	75.4000	-6.044%	153	1,754	-23.634%
2025-09-04	80.2500	80.2500	80.2500	80.2500	+3.215%	15	1,652	-28.249%
2025-09-03	77.7500	77.7500	77.7500	77.7500	-4.496%	10	1,652	-25.942%
2025-08-29	80.1000	81.6600	80.1000	81.4100	+5.535%	6	1,651	-29.272%
2025-08-28	76.1000	78.2500	76.1000	77.1400	+1.567%	112	1,651	-25.356%
2025-08-27	75.7000	77.0100	75.7000	75.9500	-1.364%	42	1,741	-24.187%
2025-08-26	77.3900	77.5000	76.9000	77.0000	-0.542%	28	1,731	-25.221%
2025-08-25	79.9800	79.9800	77.1900	77.4200	-4.455%	45	1,738	-25.626%
2025-08-22	84.7000	84.7000	80.5000	81.0300	-5.998%	7	1,728	-28.940%
2025-08-21	86.2000	86.2000	86.2000	86.2000	-0.920%	1	1,727	-33.202%
2025-08-20	87.4500	87.5500	86.7700	87.0000	+4.317%	210	1,728	-33.816%
2025-08-19	79.5800	83.7000	79.5800	83.4000	+2.018%	245	1,639	-30.959%
2025-08-18	83.0500	83.0500	81.7500	81.7500	-2.852%	92	1,579	-29.566%
2025-08-15	82.7000	84.1500	82.7000	84.1500	+2.211%	37	1,509	-31.575%
2025-08-14	81.4100	83.6000	81.4000	82.3300	+3.560%	27	1,534	-30.062%
2025-08-13	79.5000	79.5000	79.5000	79.5000	-1.426%	1	1,532	-27.572%
2025-08-12	80.5000	83.0000	80.5000	80.6500	-0.579%	3	1,532	-28.605%
2025-08-11	81.1500	81.1500	80.8000	81.1200	-4.396%	3	1,533	-29.019%
2025-08-08	83.8000	84.8500	82.9800	84.8500	-3.283%	40	1,533	-32.139%
2025-08-06	89.6200	89.6200	87.7300	87.7300	-5.341%	65	1,532	-34.367%
2025-08-04	92.6800	92.6800	92.6800	92.6800	-0.951%	2	1,563	-37.872%
2025-08-01	93.3200	93.5700	93.3200	93.5700	+1.321%	11	1,563	-38.463%
2025-07-31	93.4000	93.4000	91.4900	92.3500	+3.127%	32	1,572	-37.650%
2025-07-30	88.3500	89.5500	88.3500	89.5500	+2.226%	59	1,574	-35.701%
2025-07-29	87.6000	87.6000	87.6000	87.6000	+3.059%	25	1,574	-34.269%
2025-07-28	85.0000	85.0000	85.0000	85.0000	-4.494%	5	1,599	-32.259%
2025-07-25	90.6000	90.6000	89.0000	89.0000	-5.620%	17	1,599	-35.303%
2025-07-24	95.4800	95.4800	93.0000	94.3000	+9.907%	38	1,613	-38.940%
2025-07-23	85.8500	87.1000	85.5800	85.8000	-0.291%	45	1,643	-32.890%
2025-07-22	87.1000	87.1000	86.0500	86.0500	-2.271%	35	1,631	-33.085%
2025-07-21	88.2000	88.6500	87.7000	88.0500	-0.034%	192	1,633	-34.605%
2025-07-18	88.9500	88.9500	88.0000	88.0800	-3.283%	10	1,631	-34.628%
2025-07-17	90.9000	91.0700	90.9000	91.0700	-0.579%	3	1,629	-36.774%
2025-07-16	93.5700	93.5700	91.6000	91.6000	-2.719%	4	1,629	-37.140%
2025-07-15	94.6900	94.6900	94.0200	94.1600	+0.491%	5	1,631	-38.849%
2025-07-14	91.8000	93.8000	91.8000	93.7000	-0.794%	104	1,632	-38.549%
2025-07-11	96.1800	96.2600	94.3000	94.4500	-7.056%	226	1,541	-39.037%
2025-07-09	100.9200	102.2500	100.9200	101.6200	-0.363%	3	1,447	-43.338%
2025-07-08	102.0900	102.0900	99.8500	101.9900	-2.950%	6	1,448	-43.543%
2025-07-07	105.0900	105.0900	105.0900	105.0900	+4.411%	1	1,449	-45.209%
2025-07-02	100.6500	100.6500	100.6500	100.6500	-1.948%	11	1,450	-42.792%
2025-07-01	102.6500	102.6500	102.6500	102.6500	+5.989%	1	1,462	-43.906%
2025-06-30	96.8500	96.8500	96.8500	96.8500	+2.216%	1	1,461	-40.547%
2025-06-26	95.0200	96.7500	94.5500	94.7500	-2.320%	76	1,461	-39.230%
2025-06-25	94.5000	97.2000	94.5000	97.0000	+5.837%	16	1,440	-40.639%
2025-06-24	90.0200	91.8700	90.0200	91.6500	+0.992%	11	1,426	-37.174%
2025-06-23	93.5000	93.5000	89.6700	90.7500	-9.585%	22	1,424	-36.551%
2025-06-20	99.5100	101.8500	99.5100	100.3700	-0.427%	52	1,426	-42.632%
2025-06-18	102.9100	102.9100	100.0000	100.8000	-1.215%	6	1,402	-42.877%
2025-06-17	102.0400	102.0400	102.0400	102.0400	+3.384%	1	1,402	-43.571%
2025-06-16	98.2500	98.7000	98.2500	98.7000	-2.035%	3	1,402	-41.662%
2025-06-13	103.4000	103.4000	98.6500	100.7500	-2.042%	62	1,404	-42.849%
2025-06-12	100.2700	102.8500	99.1000	102.8500	+1.520%	5	1,410	-44.016%
2025-06-11	99.3200	101.3200	98.5300	101.3100	+0.168%	16	1,408	-43.165%
2025-06-10	104.2700	104.2700	101.1400	101.1400	-5.521%	3	1,396	-43.069%
2025-06-09	112.7300	112.7300	107.0500	107.0500	-2.664%	258	1,396	-46.212%
2025-06-06	111.0800	112.6500	108.7600	109.9800	-9.250%	22	1,248	-47.645%
2025-06-05	103.3500	121.1900	103.3500	121.1900	+24.900%	53	1,247	-52.488%
2025-06-04	96.7200	97.5000	96.6600	97.0300	+6.603%	4	1,245	-40.658%
2025-06-03	90.7500	91.0200	89.1500	91.0200	-2.600%	26	1,245	-36.739%
2025-06-02	96.0000	96.0000	93.4500	93.4500	+1.742%	4	1,234	-38.384%
2025-05-30	90.8400	93.3500	89.7900	91.8500	+1.369%	74	1,233	-37.311%
2025-05-29	87.9500	90.7200	87.9500	90.6100	-0.374%	7	1,229	-36.453%
2025-05-28	89.7000	90.9500	89.3000	90.9500	+1.269%	31	1,230	-36.690%
2025-05-27	92.8000	92.8000	89.5200	89.8100	-6.204%	46	1,236	-35.887%
2025-05-23	97.5500	97.7000	95.7500	95.7500	+1.645%	10	1,255	-39.864%
2025-05-22	94.1000	94.2000	93.5000	94.2000	-3.345%	14	1,255	-38.875%
2025-05-21	95.3100	97.4600	93.5700	97.4600	+3.023%	27	1,245	-40.919%
2025-05-20	93.0000	95.7500	93.0000	94.6000	-1.356%	9	1,232	-39.133%
2025-05-19	97.2500	97.5000	95.9000	95.9000	+2.545%	3	1,226	-39.958%
2025-05-16	95.2000	95.2000	93.5200	93.5200	-3.018%	12	1,225	-38.430%
2025-05-15	97.1500	97.3000	96.4300	96.4300	+1.324%	11	1,219	-40.288%
2025-05-14	97.0000	97.2000	94.8500	95.1700	-2.798%	17	1,210	-39.498%
2025-05-13	97.9100	97.9100	97.9100	97.9100	-5.765%	1	1,210	-41.191%
2025-05-12	105.6000	105.6000	103.9000	103.9000	-7.603%	8	1,210	-44.581%
2025-05-09	112.6000	113.7000	111.2000	112.4500	-6.002%	52	1,209	-48.795%
2025-05-08	119.6300	119.6300	119.6300	119.6300	-2.740%	5	1,218	-51.868%
2025-05-06	123.0000	123.0000	123.0000	123.0000	+6.062%	14	1,218	-53.187%
2025-05-02	115.9700	115.9700	115.9700	115.9700	-3.519%	4	1,218	-50.349%
2025-05-01	120.0000	120.7000	120.0000	120.2000	+1.908%	5	1,216	-52.097%
2025-04-29	119.5600	119.5600	117.9500	117.9500	-2.722%	20	1,214	-51.183%
2025-04-28	116.4400	121.2500	116.4400	121.2500	+0.832%	36	1,194	-52.511%
2025-04-25	122.2500	122.6000	118.9000	120.2500	-7.500%	142	1,182	-52.116%
2025-04-24	131.5500	132.3000	130.0000	130.0000	-9.691%	14	1,161	-55.708%
2025-04-22	143.8700	143.9500	143.8700	143.9500	-4.952%	2	1,155	-60.000%
2025-04-21	151.7500	151.7500	151.4500	151.4500	+11.360%	12	1,155	-61.981%
2025-04-16	136.0000	136.0000	136.0000	136.0000	+0.295%	1	1,163	-57.662%
2025-04-15	133.8100	135.6500	133.8100	135.6000	-1.639%	101	1,164	-57.537%
2025-04-11	137.8600	137.8600	137.8600	137.8600	-2.922%	2	1,200	-58.233%
2025-04-10	138.1500	142.0100	138.1500	142.0100	+9.238%	101	1,200	-59.454%
2025-04-09	152.5200	152.5200	130.0000	130.0000	-16.528%	9	1,107	-55.708%
2025-04-08	144.1000	155.7400	144.1000	155.7400	-0.473%	3	1,112	-63.028%
2025-04-07	159.4700	162.5000	156.4800	156.4800	+8.321%	28	1,113	-63.203%
2025-04-04	142.5400	146.9700	142.5400	144.4600	+8.617%	14	1,141	-60.141%
2025-04-03	131.6500	133.0000	130.3700	133.0000	+4.110%	8	1,138	-56.707%
2025-04-02	127.1600	127.7500	127.1600	127.7500	-3.519%	2	1,136	-54.928%
2025-04-01	132.4100	132.4100	132.4100	132.4100	-6.159%	5	1,136	-56.514%
2025-03-31	141.1000	141.1000	141.1000	141.1000	+5.614%	10	1,139	-59.192%
2025-03-28	133.8000	133.9500	133.6000	133.6000	+6.369%	14	1,149	-56.901%
2025-03-27	126.6100	126.6100	125.6000	125.6000	+1.454%	11	1,145	-54.156%
2025-03-26	123.8000	123.8000	123.8000	123.8000	+0.773%	1	1,135	-53.489%
2025-03-25	126.0400	126.0400	122.8500	122.8500	-3.077%	5	1,135	-53.130%
2025-03-24	130.9000	130.9000	126.7500	126.7500	-8.550%	16	1,137	-54.572%
2025-03-21	143.5000	143.5000	138.6000	138.6000	-5.714%	22	1,146	-58.456%
2025-03-20	147.0000	147.0000	147.0000	147.0000	+2.575%	2	1,155	-60.830%
2025-03-19	143.3100	143.3100	143.3100	143.3100	-4.644%	1	1,157	-59.821%
2025-03-18	153.6200	153.6200	150.2900	150.2900	+6.566%	9	1,157	-61.687%
2025-03-17	141.0300	141.0300	141.0300	141.0300	+1.242%	1	1,156	-59.172%
2025-03-14	141.0000	141.0000	139.3000	139.3000	-4.589%	16	1,156	-58.665%
2025-03-13	146.0000	146.0000	146.0000	146.0000	+3.863%	1	1,153	-60.562%
2025-03-12	143.1000	143.1000	140.2000	140.5700	-8.898%	45	1,153	-59.038%
2025-03-11	151.7900	155.9000	151.7900	154.3000	-1.563%	14	1,135	-62.683%
2025-03-10	138.6800	156.7500	138.6800	156.7500	+20.345%	63	1,134	-63.266%
2025-03-07	129.7300	137.0000	129.7300	130.2500	+0.385%	38	1,085	-55.793%
2025-03-06	125.1900	130.8700	125.1900	129.7500	+1.446%	6	1,074	-55.622%
2025-03-05	127.9000	127.9000	127.9000	127.9000	-1.373%	2	1,076	-54.980%
2025-03-04	128.1300	129.6800	128.1300	129.6800	+6.557%	2	1,074	-55.598%
2025-03-03	111.8000	121.7000	111.8000	121.7000	+2.657%	53	1,074	-52.687%
2025-02-28	118.5500	118.5500	118.5500	118.5500	-0.210%	4	1,104	-51.430%
2025-02-27	118.5600	118.8000	118.5600	118.8000	+4.670%	11	1,102	-51.532%
2025-02-26	106.1000	114.4700	106.1000	113.5000	+2.855%	28	1,093	-49.269%
2025-02-25	99.5000	110.3500	99.5000	110.3500	+16.158%	20	1,077	-47.821%
2025-02-24	95.1000	98.1000	92.8000	95.0000	+2.162%	18	1,072	-39.389%
2025-02-21	90.1000	92.9900	90.1000	92.9900	+4.483%	6	1,064	-38.079%
2025-02-20	88.0500	90.3700	88.0500	89.0000	+3.984%	24	1,062	-35.303%
2025-02-19	86.7500	86.7500	85.5900	85.5900	-2.739%	2	1,058	-32.726%
2025-02-18	88.1500	88.1500	88.0000	88.0000	-0.565%	6	1,059	-34.568%
2025-02-14	89.0700	91.3400	88.5000	88.5000	-0.056%	166	988	-34.938%
2025-02-13	89.6800	91.6300	88.5500	88.5500	-3.593%	46	988	-34.975%
2025-02-12	95.6000	95.6000	91.8500	91.8500	-6.371%	11	998	-37.311%
2025-02-11	92.7800	98.1000	92.4000	98.1000	+9.036%	14	996	-41.305%
2025-02-10	88.8000	89.9700	85.9200	89.9700	+3.891%	27	993	-36.001%
2025-02-07	82.9000	86.6000	82.9000	86.6000	+3.218%	20	980	-33.510%
2025-02-06	85.4100	86.0100	83.9000	83.9000	+2.267%	7	976	-31.371%
2025-02-05	81.8600	82.0400	81.8600	82.0400	+4.046%	59	972	-29.815%
2025-02-04	81.1300	81.1300	78.8500	78.8500	-4.250%	13	997	-26.975%
2025-02-03	81.9500	84.9700	81.9500	82.3500	+11.434%	60	988	-30.079%
2025-01-31	74.8000	74.8000	73.7700	73.9000	-2.197%	16	941	-22.084%
2025-01-30	76.8700	77.0800	75.5600	75.5600	-7.741%	46	943	-23.796%
2025-01-29	79.7000	81.9000	79.6500	81.9000	+2.696%	12	914	-29.695%
2025-01-28	80.3100	80.4700	79.6500	79.7500	+4.317%	54	921	-27.799%
2025-01-24	76.1500	76.4500	76.1500	76.4500	+1.635%	58	884	-24.683%
2025-01-22	74.0800	75.2200	74.0800	75.2200	-0.159%	7	871	-23.451%
2025-01-21	77.5500	78.6000	75.3400	75.3400	+1.087%	18	869	-23.573%
2025-01-17	75.3000	75.7500	74.5300	74.5300	-4.936%	28	859	-22.743%