Dark

TSLA20261218P360
TSLA Dec 18 2026 360.00 Put (TSLA261218P00360000)
option OPRA

EOD

Jul 31, 2026

66.98+2.730%(+1.78)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	65.1800	70.0000	63.1700	66.9800	+2.730%	19	4,499	0.000%
2026-07-30	70.4600	70.4600	65.2000	65.2000	-11.737%	42	4,499	+2.730%
2026-07-29	71.0000	73.8700	70.4700	73.8700	+7.997%	29	4,510	-9.327%
2026-07-28	69.4300	70.9500	65.6200	68.4000	+1.937%	22	4,510	-2.076%
2026-07-27	65.0000	68.4000	62.4300	67.1000	+0.978%	66	4,510	-0.179%
2026-07-24	58.8100	68.0900	58.8100	66.4500	+13.784%	35	4,523	+0.798%
2026-07-23	47.5000	61.8700	47.5000	58.4000	+69.767%	303	4,525	+14.692%
2026-07-22	33.7400	34.4000	32.8700	34.4000	+5.038%	277	4,552	+94.709%
2026-07-21	35.5200	35.5200	31.4900	32.7500	-9.705%	224	4,428	+104.519%
2026-07-20	30.8700	36.2700	30.8700	36.2700	+11.600%	36	4,299	+84.671%
2026-07-17	33.5200	34.0000	32.4900	32.5000	+8.333%	33	4,292	+106.092%
2026-07-16	31.0000	31.9200	29.1300	30.0000	+2.215%	73	4,282	+123.267%
2026-07-15	26.8700	30.6000	26.8700	29.3500	+2.194%	15	4,268	+128.211%
2026-07-14	27.9000	28.7200	27.8000	28.7200	-2.644%	32	4,271	+133.217%
2026-07-13	27.0500	30.6400	26.9500	29.5000	+15.686%	66	4,287	+127.051%
2026-07-10	26.8000	26.8000	25.5000	25.5000	-5.028%	17	4,274	+162.667%
2026-07-09	30.0000	30.0000	26.7000	26.8500	-11.386%	22	4,276	+149.460%
2026-07-08	29.7000	31.0100	29.6500	30.3000	+8.408%	138	4,279	+121.056%
2026-07-07	24.6000	28.2500	24.6000	27.9500	+15.927%	185	4,206	+139.642%
2026-07-06	29.1500	29.1500	24.0500	24.1100	-24.420%	79	4,150	+177.810%
2026-07-02	21.0000	31.9000	21.0000	31.9000	+44.018%	27	4,140	+109.969%
2026-07-01	24.2500	24.5000	21.6000	22.1500	-7.322%	47	4,140	+202.393%
2026-06-30	26.6000	26.6000	23.7000	23.9000	-9.709%	137	4,139	+180.251%
2026-06-29	31.7500	31.7500	26.4700	26.4700	-24.371%	221	4,148	+153.041%
2026-06-26	37.7000	37.7000	32.5000	35.0000	-5.711%	42	4,087	+91.371%
2026-06-25	38.8500	38.8500	36.5500	37.1200	-3.459%	57	4,087	+80.442%
2026-06-24	35.2200	38.4500	34.8500	38.4500	+7.824%	9	4,066	+74.200%
2026-06-23	33.2500	36.2900	33.0500	35.6600	+27.357%	136	4,065	+87.830%
2026-06-22	27.5700	28.5000	26.8000	28.0000	-6.667%	78	4,026	+139.214%
2026-06-18	34.0200	35.6500	30.0000	30.0000	-4.000%	70	4,005	+123.267%
2026-06-17	30.2500	31.2500	29.5500	31.2500	+4.410%	26	4,005	+114.336%
2026-06-16	31.8300	31.8300	29.5000	29.9300	+1.115%	16	4,005	+123.789%
2026-06-15	31.3000	31.3000	29.6000	29.6000	-12.166%	10	4,006	+126.284%
2026-06-12	36.7700	39.2000	33.7000	33.7000	-7.999%	15	4,006	+98.754%
2026-06-11	38.1300	40.5500	36.6300	36.6300	-10.984%	30	4,006	+82.856%
2026-06-10	37.4500	41.1500	37.4500	41.1500	+14.306%	27	4,003	+62.770%
2026-06-09	31.0000	40.1500	31.0000	36.0000	+11.940%	42	4,004	+86.056%
2026-06-08	34.1700	34.1700	31.2500	32.1600	-15.302%	49	3,995	+108.271%
2026-06-05	31.2000	38.3100	31.2000	37.9700	+33.603%	148	3,969	+76.402%
2026-06-04	27.3000	28.9300	27.3000	28.4200	+1.319%	19	3,859	+135.679%
2026-06-03	28.2000	28.2000	26.0000	28.0500	+0.899%	34	3,858	+138.788%
2026-06-02	30.0500	30.0500	27.8000	27.8000	-5.119%	10	3,855	+140.935%
2026-06-01	26.5000	29.3000	26.5000	29.3000	+17.200%	32	3,858	+128.601%
2026-05-29	25.8500	26.5000	24.3500	25.0000	+1.051%	35	3,848	+167.920%
2026-05-28	25.8500	25.8500	24.7400	24.7400	-3.735%	24	3,831	+170.736%
2026-05-27	25.0600	26.4100	25.0600	25.7000	-3.274%	76	3,839	+160.623%
2026-05-26	26.7200	27.8500	26.5700	26.5700	-5.276%	20	3,855	+152.089%
2026-05-22	28.5000	28.6500	27.1000	28.0500	-6.500%	18	3,853	+138.788%
2026-05-21	30.3000	30.9800	29.3500	30.0000	-4.153%	9	3,848	+123.267%
2026-05-20	32.0000	32.3500	31.3000	31.3000	-7.533%	21	3,848	+113.994%
2026-05-19	34.3500	37.0000	33.8500	33.8500	+1.621%	118	3,849	+97.873%
2026-05-18	30.5500	33.3100	30.5500	33.3100	+12.724%	435	3,849	+101.081%
2026-05-15	28.8000	29.5500	28.7300	29.5500	+10.674%	19	3,849	+126.667%
2026-05-14	26.7900	26.7900	25.9900	26.7000	-0.559%	29	3,479	+150.861%
2026-05-13	28.6000	28.6000	26.3200	26.8500	-8.205%	37	3,483	+149.460%
2026-05-12	27.0200	30.9000	27.0200	29.2500	+9.183%	115	3,483	+128.991%
2026-05-11	30.7200	30.7200	26.3800	26.7900	-9.186%	64	3,483	+150.019%
2026-05-08	30.0000	30.1700	28.3500	29.5000	-6.793%	148	3,523	+127.051%
2026-05-07	32.2000	33.4500	31.5000	31.6500	-8.261%	192	3,566	+111.627%
2026-05-06	39.0000	39.0000	34.2000	34.5000	-6.479%	1,335	3,521	+94.145%
2026-05-05	34.3500	38.0000	34.2800	36.8900	-0.566%	36	2,726	+81.567%
2026-05-04	37.3500	38.9100	36.8000	37.1000	+1.727%	8	2,742	+80.539%
2026-05-01	38.9000	38.9000	35.9300	36.4700	-8.711%	60	2,739	+83.658%
2026-04-30	43.0000	43.0000	39.0200	39.9500	-5.264%	22	2,739	+67.660%
2026-04-29	42.3500	43.3500	41.7500	42.1700	+0.405%	25	2,731	+58.833%
2026-04-28	42.0000	42.0000	42.0000	42.0000	+1.695%	26	2,739	+59.476%
2026-04-27	45.7000	46.7500	41.3000	41.3000	-2.594%	47	2,740	+62.179%
2026-04-24	41.3200	43.9500	41.3200	42.4000	-3.680%	23	2,712	+57.972%
2026-04-23	43.0000	46.0400	41.5000	44.0200	+8.078%	156	2,714	+52.158%
2026-04-22	40.6000	40.7300	39.4000	40.7300	-0.780%	26	2,689	+64.449%
2026-04-21	39.8900	41.6000	39.8000	41.0500	+3.662%	27	2,691	+63.167%
2026-04-20	36.5500	41.0000	36.5500	39.6000	+5.967%	25	2,691	+69.141%
2026-04-17	40.0700	40.0700	36.1700	37.3700	-13.093%	71	2,689	+79.235%
2026-04-16	41.2500	43.6700	41.2500	43.0000	+5.573%	26	2,691	+55.767%
2026-04-15	48.6700	48.6700	40.3500	40.7300	-15.934%	101	2,680	+64.449%
2026-04-14	50.0400	50.4400	48.1000	48.4500	-10.444%	61	2,669	+38.246%
2026-04-13	55.2000	55.2000	53.1300	54.1000	-3.925%	86	2,700	+23.808%
2026-04-10	55.8200	58.1000	55.8200	56.3100	-2.578%	37	2,695	+18.949%
2026-04-09	60.0000	61.3500	57.1000	57.8000	-0.190%	84	2,696	+15.882%
2026-04-08	53.8500	58.3500	53.7200	57.9100	-2.014%	912	2,709	+15.662%
2026-04-07	58.8000	62.9100	58.8000	59.1000	+4.454%	87	3,234	+13.333%
2026-04-06	51.2000	58.8600	51.2000	56.5800	+5.520%	114	3,251	+18.381%
2026-04-02	50.5800	54.9000	50.5800	53.6200	+16.312%	294	3,154	+24.916%
2026-04-01	46.8800	47.8000	45.0500	46.1000	-5.339%	41	3,154	+45.293%
2026-03-31	52.4400	52.5100	48.4900	48.7000	-13.973%	80	3,152	+37.536%
2026-03-30	53.2500	58.0700	52.9000	56.6100	+2.000%	43	3,151	+18.318%
2026-03-27	53.0000	55.7500	51.8500	55.5000	+10.668%	96	3,162	+20.685%
2026-03-26	47.4500	50.1500	47.1500	50.1500	+11.123%	36	3,143	+33.559%
2026-03-25	42.5000	45.4000	42.3200	45.1300	-2.569%	53	3,130	+48.416%
2026-03-24	45.8000	46.3200	45.3600	46.3200	-0.707%	32	3,143	+44.603%
2026-03-23	49.5500	49.5500	45.2300	46.6500	-10.769%	97	3,146	+43.580%
2026-03-20	49.5100	53.3500	47.9800	52.2800	+12.818%	199	3,158	+28.118%
2026-03-19	47.0000	47.6100	46.0500	46.3400	+7.244%	64	3,144	+44.540%
2026-03-18	40.8000	43.2100	40.1500	43.2100	+5.390%	136	3,203	+55.010%
2026-03-17	42.8000	42.8000	41.0000	41.0000	-6.606%	24	3,140	+63.366%
2026-03-16	43.4500	44.0000	42.2300	43.9000	-5.794%	75	3,141	+52.574%
2026-03-13	46.0000	46.6000	45.6400	46.6000	+2.081%	17	3,136	+43.734%
2026-03-12	42.5000	45.6500	42.5000	45.6500	+11.532%	170	3,136	+46.725%
2026-03-11	41.2500	41.8500	40.0000	40.9300	-5.145%	36	3,114	+63.645%
2026-03-10	42.3200	43.5700	42.0500	43.1500	-2.968%	31	3,091	+55.226%
2026-03-09	48.1500	51.0400	44.0000	44.4700	-1.593%	110	3,089	+50.618%
2026-03-06	44.8600	45.1900	43.6800	45.1900	+5.020%	18	3,071	+48.219%
2026-03-05	42.1000	44.1500	41.5500	43.0300	+2.721%	59	3,068	+55.659%
2026-03-04	42.7200	44.1000	41.0000	41.8900	-8.377%	39	3,055	+59.895%
2026-03-03	47.3000	49.2000	45.5900	45.7200	+3.697%	63	3,071	+46.500%
2026-03-02	45.8000	45.8000	43.2800	44.0900	+0.387%	29	3,043	+51.917%
2026-02-27	43.2000	44.3500	43.2000	43.9200	+5.198%	7	3,041	+52.505%
2026-02-26	41.0500	42.6000	41.0500	41.7500	+3.547%	60	3,039	+60.431%
2026-02-25	39.6000	40.7000	39.5800	40.3200	-4.387%	6	3,047	+66.121%
2026-02-24	44.6600	44.6600	42.1200	42.1700	-8.326%	13	3,047	+58.833%
2026-02-23	43.5000	46.6000	43.5000	46.0000	+10.444%	90	3,044	+45.609%
2026-02-20	42.7000	42.7000	41.6500	41.6500	-2.459%	33	3,034	+60.816%
2026-02-19	43.5000	43.5000	42.7000	42.7000	-2.064%	3	3,037	+56.862%
2026-02-18	43.3100	43.6000	42.0000	43.6000	-0.046%	32	3,036	+53.624%
2026-02-17	45.8800	45.8800	43.6200	43.6200	+0.276%	6	3,035	+53.553%
2026-02-13	44.0300	44.0300	43.5000	43.5000	-0.685%	3	3,034	+53.977%
2026-02-12	42.6700	43.9500	42.6700	43.8000	+8.496%	21	3,034	+52.922%
2026-02-11	38.6000	42.2900	37.8500	40.3700	+0.673%	419	3,023	+65.915%
2026-02-10	40.9800	41.4000	40.1000	40.1000	-3.023%	35	2,764	+67.032%
2026-02-09	43.6000	43.7200	41.1300	41.3500	-5.486%	4	2,763	+61.983%
2026-02-06	49.0500	49.0500	43.6000	43.7500	-12.078%	91	2,764	+53.097%
2026-02-05	50.8600	53.3300	48.2100	49.7600	+6.781%	67	2,758	+34.606%
2026-02-04	41.7000	48.5500	41.7000	46.6000	+4.251%	59	2,743	+43.734%
2026-02-03	41.2000	44.7000	40.8000	44.7000	+7.581%	115	2,726	+49.843%
2026-02-02	43.2000	43.2600	41.5500	41.5500	+2.719%	16	2,620	+61.203%
2026-01-30	42.2000	42.2000	39.8600	40.4500	-8.110%	41	2,614	+65.587%
2026-01-29	41.2700	44.0200	41.2700	44.0200	+10.464%	422	2,606	+52.158%
2026-01-28	40.1500	40.8200	39.8500	39.8500	-2.448%	15	2,241	+68.080%
2026-01-27	41.1000	41.2500	40.3900	40.8500	+0.123%	5	2,238	+63.966%
2026-01-26	39.9000	41.1000	39.9000	40.8000	+6.946%	229	2,236	+64.167%
2026-01-23	37.7200	38.2800	37.6000	38.1500	-0.573%	27	2,122	+75.570%
2026-01-22	39.5800	39.5800	38.0000	38.3700	-4.907%	23	2,123	+74.563%
2026-01-21	43.1400	43.4000	39.5000	40.3500	-8.814%	72	2,127	+65.998%
2026-01-20	42.1000	44.2500	42.1000	44.2500	+13.171%	64	2,067	+51.367%
2026-01-16	39.2000	39.2000	39.0000	39.1000	-5.556%	304	1,837	+71.304%
2026-01-15	40.7000	41.4000	40.7000	41.4000	-2.358%	6	1,837	+61.787%
2026-01-14	40.8000	42.9000	40.8000	42.4000	+6.000%	122	1,834	+57.972%
2026-01-13	39.9500	40.4000	39.3900	40.0000	+0.477%	32	1,789	+67.450%
2026-01-12	40.1500	40.6200	39.5000	39.8100	-3.724%	34	1,787	+68.249%
2026-01-09	43.6400	43.6400	41.0000	41.3500	-7.183%	9	1,767	+61.983%
2026-01-08	46.5000	46.5000	43.7000	44.5500	+0.792%	354	1,762	+50.348%
2026-01-07	46.7500	46.7500	43.6000	44.2000	-3.808%	108	1,659	+51.538%
2026-01-06	44.7000	46.8900	44.7000	45.9500	+11.529%	182	1,700	+45.767%
2026-01-05	42.2900	42.2900	41.2000	41.2000	-7.332%	32	1,614	+62.573%
2026-01-02	42.9000	44.8000	42.6400	44.4600	+4.489%	22	1,614	+50.652%
2025-12-31	42.9100	42.9100	42.5500	42.5500	+2.038%	5	1,595	+57.415%
2025-12-30	41.8000	41.8000	41.5500	41.7000	+1.091%	42	1,595	+60.624%
2025-12-29	40.9000	41.2500	40.0300	41.2500	+7.646%	69	1,579	+62.376%
2025-12-26	38.3700	38.5700	38.3200	38.3200	+1.510%	55	1,553	+74.791%
2025-12-24	37.4000	38.4400	37.4000	37.7500	-1.436%	8	1,563	+77.430%
2025-12-23	38.3000	38.3000	38.3000	38.3000	+1.726%	2	1,563	+74.883%
2025-12-22	38.3700	38.3700	37.5000	37.6500	-5.521%	176	1,563	+77.902%
2025-12-19	39.6600	41.1400	39.5000	39.8500	0.000%	30	1,550	+68.080%
2025-12-18	41.8000	41.8000	39.2500	39.8500	-8.601%	70	1,540	+68.080%
2025-12-17	39.8900	43.6000	39.5000	43.6000	+3.810%	50	1,539	+53.624%
2025-12-16	41.7500	42.0200	41.7500	42.0000	+1.695%	24	1,495	+59.476%
2025-12-15	41.9500	42.2000	41.3000	41.3000	-8.527%	63	1,492	+62.179%
2025-12-12	46.7000	46.7000	45.1500	45.1500	-2.903%	22	1,441	+48.350%
2025-12-11	47.2200	47.2200	46.5000	46.5000	-0.172%	105	1,460	+44.043%
2025-12-10	46.5800	46.5800	46.5800	46.5800	+0.714%	1	1,460	+43.796%
2025-12-09	47.4000	47.5500	46.0000	46.2500	-6.885%	8	1,461	+44.822%
2025-12-08	47.9000	49.6700	47.4500	49.6700	+7.697%	19	1,455	+34.850%
2025-12-05	46.1200	46.1200	46.1200	46.1200	-0.625%	2	1,449	+45.230%
2025-12-04	47.3300	47.3300	46.4100	46.4100	-3.913%	2	1,448	+44.322%
2025-12-03	49.4000	49.4000	47.6200	48.3000	-5.201%	111	1,450	+38.675%
2025-12-02	51.0000	52.9500	50.8000	50.9500	-1.830%	172	1,443	+31.462%
2025-12-01	51.5200	52.4500	51.4500	51.9000	-0.479%	13	1,296	+29.056%
2025-11-28	53.1500	53.1500	52.1500	52.1500	-5.147%	3	1,292	+28.437%
2025-11-26	54.9800	54.9800	54.9800	54.9800	-8.367%	1	1,291	+21.826%
2025-11-25	58.5800	60.0000	58.5800	60.0000	+4.348%	71	1,291	+11.633%
2025-11-24	62.2900	62.2900	57.4800	57.5000	-9.019%	55	1,252	+16.487%
2025-11-21	65.6500	68.8500	63.2000	63.2000	-3.497%	50	1,271	+5.981%
2025-11-20	56.8500	65.4900	56.0000	65.4900	+4.633%	53	1,244	+2.275%
2025-11-19	59.5500	62.5900	59.5500	62.5900	+1.278%	2	1,270	+7.014%
2025-11-18	63.6500	65.3400	61.8000	61.8000	+2.966%	6	1,269	+8.382%
2025-11-17	60.0200	60.0200	60.0200	60.0200	-1.039%	1	1,270	+11.596%
2025-11-14	68.2000	68.2000	60.6500	60.6500	-2.960%	636	1,271	+10.437%
2025-11-13	58.5500	64.0500	58.5500	62.5000	+13.740%	60	1,225	+7.168%
2025-11-12	53.5000	55.6500	53.5000	54.9500	-1.169%	8	1,220	+21.893%
2025-11-11	55.6000	55.6000	55.6000	55.6000	+2.830%	1	1,214	+20.468%
2025-11-10	55.2000	55.7000	54.0700	54.0700	-7.730%	15	1,214	+23.876%
2025-11-07	59.2000	62.0000	58.6000	58.6000	+2.807%	72	1,214	+14.300%
2025-11-06	53.1000	58.8500	52.4000	57.0000	+6.942%	166	1,207	+17.509%
2025-11-05	55.4500	55.4500	53.3000	53.3000	-1.150%	23	1,052	+25.666%
2025-11-04	53.1000	53.9200	53.0500	53.9200	+5.519%	4	1,044	+24.221%
2025-11-03	50.4600	51.1000	50.4600	51.1000	-6.239%	6	1,042	+31.076%
2025-10-30	54.5000	54.5000	54.5000	54.5000	+7.814%	1	1,042	+22.899%
2025-10-29	50.5500	50.5500	50.5500	50.5500	-0.688%	1	1,042	+32.502%
2025-10-28	50.2500	50.9200	50.2500	50.9000	-0.780%	64	1,041	+31.591%
2025-10-27	51.6000	52.1500	50.2000	51.3000	-5.872%	45	1,000	+30.565%
2025-10-24	53.5500	54.5000	53.0000	54.5000	+2.830%	9	1,000	+22.899%
2025-10-23	58.0500	58.5000	52.4500	53.0000	-4.090%	118	999	+26.377%
2025-10-22	55.0300	55.3000	55.0200	55.2600	+1.768%	100	993	+21.209%
2025-10-21	54.4500	54.4500	54.2000	54.3000	-1.630%	63	1,051	+23.352%
2025-10-20	55.0000	55.3500	55.0000	55.2000	-2.697%	61	1,108	+21.341%
2025-10-17	59.4800	59.4800	56.7300	56.7300	+0.018%	9	1,077	+18.068%
2025-10-16	56.8000	56.8000	56.7200	56.7200	-0.491%	4	1,070	+18.089%
2025-10-15	57.0500	57.0500	57.0000	57.0000	-1.127%	25	1,070	+17.509%
2025-10-14	57.8500	57.8500	57.2000	57.6500	-7.270%	87	1,095	+16.184%
2025-10-10	60.9500	63.1000	60.9500	62.1700	+8.784%	279	1,150	+7.737%
2025-10-09	57.2500	57.2500	57.1200	57.1500	+2.511%	22	1,269	+17.200%
2025-10-08	55.9800	56.0000	55.7500	55.7500	-3.879%	96	1,263	+20.143%
2025-10-07	56.7500	58.0000	56.6500	58.0000	+5.359%	3	1,203	+15.483%
2025-10-06	55.8300	55.8400	55.0500	55.0500	-10.922%	11	1,203	+21.671%
2025-10-03	59.2000	61.8000	59.1500	61.8000	+6.460%	67	1,193	+8.382%
2025-10-02	52.4900	58.0500	52.4900	58.0500	+9.715%	14	1,186	+15.383%
2025-10-01	53.8000	53.8000	52.6000	52.9100	-5.518%	94	1,182	+26.592%
2025-09-30	57.1500	57.2500	56.0000	56.0000	-1.460%	10	1,192	+19.607%
2025-09-29	55.2500	56.8300	55.2500	56.8300	-0.699%	2	1,194	+17.860%
2025-09-26	58.1500	58.1500	57.2300	57.2300	-4.617%	2	1,195	+17.037%
2025-09-25	57.5000	60.0000	57.5000	60.0000	+6.762%	3	1,194	+11.633%
2025-09-24	57.7500	57.7500	56.2000	56.2000	-5.941%	103	1,191	+19.181%
2025-09-23	58.1500	59.7500	57.8800	59.7500	+1.945%	50	1,173	+12.100%
2025-09-22	56.7000	58.6100	56.7000	58.6100	-2.479%	5	1,157	+14.281%
2025-09-19	60.7500	60.8500	60.1000	60.1000	-1.249%	53	1,160	+11.448%
2025-09-18	60.2500	60.8600	60.0000	60.8600	+0.762%	16	1,144	+10.056%
2025-09-17	62.5500	62.5500	60.4000	60.4000	-1.789%	18	1,154	+10.894%
2025-09-16	62.0200	62.0500	61.5000	61.5000	-6.818%	11	1,146	+8.911%
2025-09-15	62.2500	66.0000	62.0500	66.0000	-3.438%	17	1,145	+1.485%
2025-09-12	72.8500	72.8500	68.3500	68.3500	-9.769%	41	1,145	-2.004%
2025-09-11	79.9500	80.0500	75.3600	75.7500	-6.017%	410	1,171	-11.578%
2025-09-10	79.3000	80.6000	78.8900	80.6000	-2.421%	3	1,071	-16.898%
2025-09-08	81.0200	82.8000	80.5500	82.6000	+1.102%	154	1,070	-18.910%
2025-09-05	81.9000	81.9000	81.7000	81.7000	-4.187%	5	1,008	-18.017%
2025-09-03	85.2700	85.2700	85.2700	85.2700	-3.715%	1	1,004	-21.450%
2025-09-02	90.0000	90.0000	88.3800	88.5600	+1.235%	3	1,005	-24.368%
2025-08-29	86.0500	88.0500	86.0500	87.4800	+5.360%	25	1,018	-23.434%
2025-08-28	82.8100	83.0300	82.8100	83.0300	+1.022%	2	1,018	-19.330%
2025-08-27	82.1900	82.1900	82.1900	82.1900	-0.134%	5	1,018	-18.506%
2025-08-26	84.0700	84.1200	82.3000	82.3000	-1.461%	262	1,018	-18.615%
2025-08-25	85.6900	85.6900	83.0000	83.5200	-3.109%	6	836	-19.804%
2025-08-22	86.2000	86.2000	86.2000	86.2000	-7.857%	1	836	-22.297%
2025-08-20	93.5500	93.5500	93.5500	93.5500	+6.500%	2	836	-28.402%
2025-08-18	87.8400	87.8400	87.8400	87.8400	-1.303%	1	838	-23.748%
2025-08-15	89.0000	89.0000	89.0000	89.0000	+1.113%	2	838	-24.742%
2025-08-14	88.0200	88.0200	88.0200	88.0200	-11.001%	30	836	-23.904%
2025-08-05	98.9000	98.9000	98.9000	98.9000	-0.783%	1	866	-32.275%
2025-08-01	102.6000	102.6000	99.6800	99.6800	+6.473%	2	866	-32.805%
2025-07-30	93.6300	93.6300	93.6200	93.6200	-0.192%	3	867	-28.455%
2025-07-29	93.8000	93.8000	93.8000	93.8000	-5.577%	5	867	-28.593%
2025-07-25	99.3400	99.3400	99.3400	99.3400	-2.340%	1	867	-32.575%
2025-07-24	102.0000	102.0000	100.2500	101.7200	+10.879%	19	868	-34.153%
2025-07-23	93.4000	93.4000	91.7400	91.7400	-1.036%	67	863	-26.989%
2025-07-22	94.9000	94.9000	92.7000	92.7000	-1.905%	75	863	-27.745%
2025-07-21	94.2500	94.5000	94.2500	94.5000	-0.662%	2	872	-29.122%
2025-07-18	95.1300	95.1300	95.1300	95.1300	-4.392%	2	872	-29.591%
2025-07-16	99.8500	99.8500	98.5500	99.5000	-1.290%	50	872	-32.683%
2025-07-15	100.8000	100.8000	100.8000	100.8000	+0.750%	50	892	-33.552%
2025-07-14	100.2200	100.2200	100.0500	100.0500	-0.803%	2	892	-33.053%
2025-07-11	101.2000	101.2000	100.8600	100.8600	-2.832%	64	890	-33.591%
2025-07-10	103.8000	103.8000	103.8000	103.8000	-2.800%	1	877	-35.472%
2025-07-08	106.7900	106.7900	106.7900	106.7900	-5.412%	1	877	-37.279%
2025-07-07	114.4500	114.4500	112.8000	112.9000	+10.470%	9	876	-40.673%
2025-07-03	102.1000	102.2000	102.1000	102.2000	-1.966%	6	872	-34.462%
2025-07-02	104.2500	104.2500	104.2500	104.2500	+1.312%	50	872	-35.751%
2025-06-30	102.5000	102.9000	102.1000	102.9000	+0.292%	68	922	-34.908%
2025-06-27	104.0000	104.0000	101.7000	102.6000	+1.333%	37	940	-34.717%
2025-06-26	104.0000	104.0000	101.2500	101.2500	-1.508%	13	930	-33.847%
2025-06-25	104.0000	104.0000	102.8000	102.8000	+6.144%	3	931	-34.844%
2025-06-23	95.7300	96.8500	95.7300	96.8500	-10.283%	38	931	-30.842%
2025-06-20	108.4000	108.4000	107.8000	107.9500	+1.457%	30	925	-37.953%
2025-06-18	106.4000	106.4000	106.4000	106.4000	-2.206%	1	916	-37.049%
2025-06-17	107.7000	108.8000	107.7000	108.8000	+3.226%	51	916	-38.438%
2025-06-16	105.4000	105.4000	105.4000	105.4000	-1.953%	1	866	-36.452%
2025-06-13	104.7500	107.5000	104.7500	107.5000	-1.647%	4	866	-37.693%
2025-06-12	107.9500	109.3000	107.9500	109.3000	+1.251%	11	867	-38.719%
2025-06-11	107.7800	107.9500	107.7800	107.9500	-6.440%	4	859	-37.953%
2025-06-09	120.1500	120.1500	115.3800	115.3800	-3.286%	3	857	-41.948%
2025-06-06	117.9000	119.3000	117.9000	119.3000	-5.317%	28	857	-43.856%
2025-06-05	118.5500	126.0000	118.5500	126.0000	+21.857%	4	845	-46.841%
2025-06-04	103.4000	103.4000	103.4000	103.4000	+8.170%	1	844	-35.222%
2025-06-03	96.5000	96.5000	95.5900	95.5900	-6.459%	2	844	-29.930%
2025-06-02	102.0000	102.1900	102.0000	102.1900	+5.951%	8	844	-34.455%
2025-05-30	97.0000	97.0000	96.4500	96.4500	+0.156%	4	842	-30.555%
2025-05-29	94.2500	96.3000	94.2500	96.3000	-0.568%	14	841	-30.447%
2025-05-28	95.5900	96.8500	94.7500	96.8500	+0.676%	37	830	-30.842%
2025-05-27	99.2100	99.2100	95.3500	96.2000	-5.963%	31	814	-30.374%
2025-05-21	102.3000	102.3000	102.3000	102.3000	+2.659%	14	813	-34.526%
2025-05-20	99.6000	101.4000	98.9900	99.6500	-3.580%	19	813	-32.785%
2025-05-19	103.7000	103.7000	103.3500	103.3500	+3.195%	2	818	-35.191%
2025-05-16	101.1700	101.5100	100.0000	100.1500	-1.948%	52	818	-33.120%
2025-05-15	103.6600	103.6600	102.1400	102.1400	+0.979%	6	799	-34.423%
2025-05-14	103.3500	103.3500	100.9800	101.1500	-2.581%	95	802	-33.782%
2025-05-13	108.0200	108.0200	103.8300	103.8300	-7.394%	32	781	-35.491%
2025-05-12	112.1200	112.1200	112.1200	112.1200	-7.224%	1	782	-40.260%
2025-05-09	118.2500	120.8500	118.2500	120.8500	-2.185%	10	783	-44.576%
2025-05-08	123.5500	123.5500	123.5500	123.5500	-4.484%	1	784	-45.787%
2025-05-07	129.3500	129.3500	129.3500	129.3500	-0.691%	1	784	-48.218%
2025-05-06	130.2500	130.2500	130.2500	130.2500	+2.559%	1	784	-48.576%
2025-05-05	127.0000	127.0000	127.0000	127.0000	+1.641%	20	784	-47.260%
2025-05-02	125.5000	125.5000	123.5300	124.9500	-1.946%	44	784	-46.395%
2025-05-01	127.4300	127.4300	127.4300	127.4300	-1.901%	4	797	-47.438%
2025-04-30	129.9000	129.9000	129.9000	129.9000	+1.129%	81	793	-48.437%
2025-04-29	128.4500	128.4500	128.4500	128.4500	+0.195%	500	1,263	-47.855%
2025-04-28	124.4500	128.2500	124.0500	128.2000	+0.510%	99	859	-47.754%
2025-04-25	135.4600	135.4600	126.4500	127.5500	-8.105%	160	859	-47.487%
2025-04-23	138.8000	138.8000	138.8000	138.8000	-12.704%	1	886	-51.744%
2025-04-21	159.0000	159.0000	159.0000	159.0000	-0.959%	4	886	-57.874%
2025-04-09	160.5400	160.5400	160.5400	160.5400	+0.275%	1	882	-58.278%
2025-04-07	167.4000	168.7700	160.1000	160.1000	+3.290%	12	882	-58.164%
2025-04-04	151.3100	155.0000	151.3100	155.0000	+10.399%	6	891	-56.787%
2025-04-03	140.4000	140.4000	140.4000	140.4000	+1.924%	1	894	-52.293%
2025-04-01	136.8700	137.7500	136.8700	137.7500	+6.002%	5	895	-51.376%
2025-03-27	129.9500	129.9500	129.9500	129.9500	-1.850%	49	899	-48.457%
2025-03-25	132.4400	132.4400	132.4000	132.4000	-3.758%	2	899	-49.411%
2025-03-24	137.3000	137.5700	137.3000	137.5700	-11.073%	2	900	-51.312%
2025-03-17	153.6000	154.7000	153.6000	154.7000	+5.677%	4	902	-56.703%
2025-03-14	148.0000	148.1500	146.3900	146.3900	-6.520%	1,068	902	-54.246%
2025-03-13	156.6000	156.6000	156.6000	156.6000	+4.539%	2	479	-57.229%
2025-03-12	152.1000	153.0000	148.4000	149.8000	-5.154%	107	479	-55.287%
2025-03-11	163.8700	163.8700	157.9400	157.9400	-3.988%	6	547	-57.591%
2025-03-10	148.0000	164.5000	148.0000	164.5000	+14.403%	80	550	-59.283%
2025-03-07	137.0000	143.7900	137.0000	143.7900	+4.407%	32	561	-53.418%
2025-03-06	137.8900	137.8900	137.7200	137.7200	+2.669%	11	551	-51.365%
2025-03-04	138.6400	138.6400	134.1400	134.1400	+7.226%	58	547	-50.067%
2025-02-28	125.1000	125.1000	125.1000	125.1000	+0.700%	4	503	-46.459%
2025-02-27	120.5000	124.2300	120.5000	124.2300	+2.163%	3	501	-46.084%
2025-02-26	112.6900	121.6000	112.6900	121.6000	+3.728%	26	499	-44.918%
2025-02-25	108.9500	117.2300	108.9500	117.2300	+15.373%	14	484	-42.864%
2025-02-24	100.6400	101.6100	100.4500	101.6100	+5.844%	46	485	-34.081%
2025-02-21	96.0000	96.0000	96.0000	96.0000	+2.597%	2	491	-30.229%
2025-02-20	95.4500	95.6000	93.5600	93.5700	+1.695%	24	490	-28.417%
2025-02-19	91.3800	92.3000	91.3200	92.0100	-2.943%	77	489	-27.204%
2025-02-18	94.8200	94.8200	94.8000	94.8000	-1.250%	2	439	-29.346%
2025-02-14	96.0000	96.0000	96.0000	96.0000	+1.053%	4	439	-30.229%
2025-02-13	95.9800	97.3700	95.0000	95.0000	-2.813%	5	438	-29.495%
2025-02-12	98.7500	98.7500	97.7500	97.7500	-7.328%	67	438	-31.478%
2025-02-11	101.8800	105.6300	101.8700	105.4800	+10.857%	17	471	-36.500%
2025-02-10	95.3000	95.3000	92.2000	95.1500	+2.865%	14	475	-29.606%
2025-02-07	89.6000	92.5000	89.6000	92.5000	+0.872%	8	474	-27.589%
2025-02-06	91.7000	91.7000	91.7000	91.7000	+3.909%	1	476	-26.957%
2025-02-05	86.1900	88.2500	86.1900	88.2500	+2.414%	4	476	-24.102%
2025-02-04	86.1700	86.1700	86.1700	86.1700	-1.801%	1	472	-22.270%
2025-02-03	89.4000	90.9400	87.7500	87.7500	+11.783%	5	471	-23.670%
2025-01-31	80.2000	80.2000	78.5000	78.5000	-4.151%	108	471	-14.675%
2025-01-30	82.3400	84.8000	80.7300	81.9000	-5.851%	30	475	-18.217%
2025-01-29	85.1500	87.3500	85.1500	86.9900	+0.987%	13	465	-23.003%
2025-01-28	86.1400	86.1400	86.1400	86.1400	+6.807%	3	465	-22.243%
2025-01-24	80.1000	80.6500	80.1000	80.6500	+1.383%	450	462	-16.950%
2025-01-22	79.5500	79.5500	79.5500	79.5500	-2.153%	2	464	-15.801%
2025-01-21	82.6000	82.6000	81.3000	81.3000	+2.677%	2	463	-17.614%
2025-01-17	79.5900	79.5900	78.8500	79.1800	-4.487%	6	462	-15.408%
2025-01-16	82.9000	82.9000	82.9000	82.9000	-5.527%	3	462	-19.204%
2025-01-14	82.7000	87.7500	82.7000	87.7500	-4.671%	61	462	-23.670%
2025-01-13	92.0500	92.0500	92.0500	92.0500	+2.266%	1	426	-27.235%
2025-01-10	89.2900	90.0100	89.2900	90.0100	+2.168%	6	426	-25.586%
2025-01-08	88.1500	88.1500	88.1000	88.1000	-1.948%	2	422	-23.973%
2025-01-07	85.6500	90.0000	85.6500	89.8500	+2.452%	42	422	-25.454%
2025-01-06	84.7000	87.8500	84.4000	87.7000	-1.072%	34	441	-23.626%
2025-01-03	88.7000	88.7000	88.6500	88.6500	-5.207%	4	441	-24.444%
2025-01-02	90.7800	94.0000	90.7800	93.5200	+8.492%	17	442	-28.379%
2024-12-31	85.6000	87.4500	85.5000	86.2000	+3.457%	21	457	-22.297%
2024-12-30	83.3200	83.3200	83.3200	83.3200	+0.386%	1	457	-19.611%
2024-12-27	83.0500	83.0500	82.0200	83.0000	+8.214%	26	457	-19.301%
2024-12-26	77.2900	77.2900	76.7000	76.7000	-0.104%	2	451	-12.673%
2024-12-24	79.2000	79.2000	76.7800	76.7800	-7.494%	25	457	-12.764%
2024-12-23	83.9000	83.9000	83.0000	83.0000	+1.591%	18	457	-19.301%
2024-12-20	85.0000	85.0000	81.7000	81.7000	-3.199%	28	457	-18.017%
2024-12-19	79.6700	86.7600	79.6700	84.4000	+4.198%	91	430	-20.640%
2024-12-18	72.5000	81.0000	72.5000	81.0000	+8.144%	5	429	-17.309%
2024-12-17	76.9000	78.0000	74.6500	74.9000	-5.046%	95	429	-10.574%
2024-12-16	82.1200	82.5500	78.2000	78.8800	-6.429%	84	374	-15.086%
2024-12-13	85.0500	85.0500	83.8400	84.3000	-2.238%	76	356	-20.546%
2024-12-12	86.0500	86.4500	85.0700	86.2300	-0.542%	31	340	-22.324%
2024-12-11	86.9500	86.9500	86.6300	86.7000	-3.344%	10	329	-22.745%
2024-12-10	89.8000	90.1700	89.6200	89.7000	-5.330%	9	327	-25.329%
2024-12-09	89.6000	94.7500	89.6000	94.7500	+3.270%	13	326	-29.309%
2024-12-06	95.2500	95.3800	91.7500	91.7500	-3.624%	258	315	-26.997%
2024-12-05	96.8000	96.8000	94.1600	95.2000	-3.350%	23	196	-29.643%
2024-12-04	99.2000	99.2000	98.5000	98.5000	-1.500%	5	191	-32.000%