Dark

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

EOD

Sep 23, 2026

20.12-3.501%(-0.73)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	19.4300	20.5200	18.6500	20.1200	-3.501%	72	5,222	0.000%
2026-09-22	22.2200	22.4000	20.4500	20.8500	-8.952%	145	5,194	-3.501%
2026-09-21	24.0300	24.0300	22.0000	22.9000	-15.122%	88	5,128	-12.140%
2026-09-18	26.6500	29.1100	25.7500	26.9800	+0.672%	113	5,112	-25.426%
2026-09-17	27.5300	27.5300	24.9000	26.8000	-12.704%	66	5,083	-24.925%
2026-09-16	31.9700	31.9700	28.4000	30.7000	-4.152%	290	5,095	-34.463%
2026-09-15	30.6000	32.0300	29.3000	32.0300	+7.267%	147	5,118	-37.184%
2026-09-14	30.4500	31.0500	28.0000	29.8600	+6.643%	273	5,100	-32.619%
2026-09-11	28.0500	28.9200	27.3000	28.0000	-4.762%	36	5,094	-28.143%
2026-09-10	30.8000	32.0000	27.7500	29.4000	+5.755%	137	5,085	-31.565%
2026-09-09	27.4700	28.0500	26.6600	27.8000	-0.856%	46	5,081	-27.626%
2026-09-08	32.1600	32.8000	27.4500	28.0400	-17.964%	577	4,914	-28.245%
2026-09-04	30.6900	34.6600	30.0000	34.1800	+35.099%	213	4,931	-41.135%
2026-09-03	28.0000	28.0000	24.0700	25.3000	-24.251%	290	4,883	-20.474%
2026-09-02	35.0000	35.8100	33.4000	33.4000	-0.149%	73	4,916	-39.760%
2026-09-01	31.8000	34.7000	31.8000	33.4500	+15.664%	151	4,957	-39.851%
2026-08-31	35.5000	35.5000	28.9200	28.9200	-21.306%	379	4,886	-30.429%
2026-08-28	33.5000	38.7200	33.5000	36.7500	+5.150%	12	4,886	-45.252%
2026-08-27	36.7500	36.7500	34.8500	34.9500	-13.789%	143	4,886	-42.432%
2026-08-26	41.3500	41.3500	38.0500	40.5400	+11.068%	20	4,818	-50.370%
2026-08-25	37.6500	38.2500	35.1000	36.5000	-5.806%	30	4,807	-44.877%
2026-08-24	36.5000	38.7500	34.4500	38.7500	+20.155%	237	4,804	-48.077%
2026-08-21	38.0200	38.0200	32.2500	32.2500	-24.207%	209	4,743	-37.612%
2026-08-20	42.3000	44.3000	41.6200	42.5500	+5.452%	22	4,626	-52.714%
2026-08-19	44.6000	44.6000	39.8000	40.3500	-11.861%	20	4,633	-50.136%
2026-08-18	44.1300	45.7800	44.1300	45.7800	+10.446%	5	4,632	-56.051%
2026-08-17	45.0700	45.0700	41.4500	41.4500	-4.339%	82	4,631	-51.460%
2026-08-14	42.4800	44.7300	40.0000	43.3300	-3.021%	66	4,601	-53.566%
2026-08-13	47.3500	47.3500	44.2000	44.6800	-12.904%	258	4,570	-54.969%
2026-08-12	50.0000	52.1300	50.0000	51.3000	+4.374%	12	4,505	-60.780%
2026-08-11	49.6000	50.9000	49.1500	49.1500	-7.613%	26	4,500	-59.064%
2026-08-07	56.9600	57.1700	50.7500	53.2000	-10.059%	27	4,506	-62.180%
2026-08-06	60.0000	60.0000	57.4500	59.1500	+1.632%	31	4,494	-65.985%
2026-08-05	57.3500	58.2000	56.4300	58.2000	+4.208%	29	4,493	-65.430%
2026-08-04	55.7600	57.4000	55.7600	55.8500	-3.707%	110	4,486	-63.975%
2026-08-03	64.3700	64.3700	57.3000	58.0000	-13.407%	48	4,492	-65.310%
2026-07-31	65.1800	70.0000	63.1700	66.9800	+2.730%	19	4,499	-69.961%
2026-07-30	70.4600	70.4600	65.2000	65.2000	-11.737%	42	4,499	-69.141%
2026-07-29	71.0000	73.8700	70.4700	73.8700	+7.997%	29	4,510	-72.763%
2026-07-28	69.4300	70.9500	65.6200	68.4000	+1.937%	22	4,510	-70.585%
2026-07-27	65.0000	68.4000	62.4300	67.1000	+0.978%	66	4,510	-70.015%
2026-07-24	58.8100	68.0900	58.8100	66.4500	+13.784%	35	4,523	-69.722%
2026-07-23	47.5000	61.8700	47.5000	58.4000	+69.767%	303	4,525	-65.548%
2026-07-22	33.7400	34.4000	32.8700	34.4000	+5.038%	277	4,552	-41.512%
2026-07-21	35.5200	35.5200	31.4900	32.7500	-9.705%	224	4,428	-38.565%
2026-07-20	30.8700	36.2700	30.8700	36.2700	+11.600%	36	4,299	-44.527%
2026-07-17	33.5200	34.0000	32.4900	32.5000	+8.333%	33	4,292	-38.092%
2026-07-16	31.0000	31.9200	29.1300	30.0000	+2.215%	73	4,282	-32.933%
2026-07-15	26.8700	30.6000	26.8700	29.3500	+2.194%	15	4,268	-31.448%
2026-07-14	27.9000	28.7200	27.8000	28.7200	-2.644%	32	4,271	-29.944%
2026-07-13	27.0500	30.6400	26.9500	29.5000	+15.686%	66	4,287	-31.797%
2026-07-10	26.8000	26.8000	25.5000	25.5000	-5.028%	17	4,274	-21.098%
2026-07-09	30.0000	30.0000	26.7000	26.8500	-11.386%	22	4,276	-25.065%
2026-07-08	29.7000	31.0100	29.6500	30.3000	+8.408%	138	4,279	-33.597%
2026-07-07	24.6000	28.2500	24.6000	27.9500	+15.927%	185	4,206	-28.014%
2026-07-06	29.1500	29.1500	24.0500	24.1100	-24.420%	79	4,150	-16.549%
2026-07-02	21.0000	31.9000	21.0000	31.9000	+44.018%	27	4,140	-36.928%
2026-07-01	24.2500	24.5000	21.6000	22.1500	-7.322%	47	4,140	-9.165%
2026-06-30	26.6000	26.6000	23.7000	23.9000	-9.709%	137	4,139	-15.816%
2026-06-29	31.7500	31.7500	26.4700	26.4700	-24.371%	221	4,148	-23.989%
2026-06-26	37.7000	37.7000	32.5000	35.0000	-5.711%	42	4,087	-42.514%
2026-06-25	38.8500	38.8500	36.5500	37.1200	-3.459%	57	4,087	-45.797%
2026-06-24	35.2200	38.4500	34.8500	38.4500	+7.824%	9	4,066	-47.672%
2026-06-23	33.2500	36.2900	33.0500	35.6600	+27.357%	136	4,065	-43.578%
2026-06-22	27.5700	28.5000	26.8000	28.0000	-6.667%	78	4,026	-28.143%
2026-06-18	34.0200	35.6500	30.0000	30.0000	-4.000%	70	4,005	-32.933%
2026-06-17	30.2500	31.2500	29.5500	31.2500	+4.410%	26	4,005	-35.616%
2026-06-16	31.8300	31.8300	29.5000	29.9300	+1.115%	16	4,005	-32.776%
2026-06-15	31.3000	31.3000	29.6000	29.6000	-12.166%	10	4,006	-32.027%
2026-06-12	36.7700	39.2000	33.7000	33.7000	-7.999%	15	4,006	-40.297%
2026-06-11	38.1300	40.5500	36.6300	36.6300	-10.984%	30	4,006	-45.072%
2026-06-10	37.4500	41.1500	37.4500	41.1500	+14.306%	27	4,003	-51.106%
2026-06-09	31.0000	40.1500	31.0000	36.0000	+11.940%	42	4,004	-44.111%
2026-06-08	34.1700	34.1700	31.2500	32.1600	-15.302%	49	3,995	-37.438%
2026-06-05	31.2000	38.3100	31.2000	37.9700	+33.603%	148	3,969	-47.011%
2026-06-04	27.3000	28.9300	27.3000	28.4200	+1.319%	19	3,859	-29.205%
2026-06-03	28.2000	28.2000	26.0000	28.0500	+0.899%	34	3,858	-28.271%
2026-06-02	30.0500	30.0500	27.8000	27.8000	-5.119%	10	3,855	-27.626%
2026-06-01	26.5000	29.3000	26.5000	29.3000	+17.200%	32	3,858	-31.331%
2026-05-29	25.8500	26.5000	24.3500	25.0000	+1.051%	35	3,848	-19.520%
2026-05-28	25.8500	25.8500	24.7400	24.7400	-3.735%	24	3,831	-18.674%
2026-05-27	25.0600	26.4100	25.0600	25.7000	-3.274%	76	3,839	-21.712%
2026-05-26	26.7200	27.8500	26.5700	26.5700	-5.276%	20	3,855	-24.275%
2026-05-22	28.5000	28.6500	27.1000	28.0500	-6.500%	18	3,853	-28.271%
2026-05-21	30.3000	30.9800	29.3500	30.0000	-4.153%	9	3,848	-32.933%
2026-05-20	32.0000	32.3500	31.3000	31.3000	-7.533%	21	3,848	-35.719%
2026-05-19	34.3500	37.0000	33.8500	33.8500	+1.621%	118	3,849	-40.561%
2026-05-18	30.5500	33.3100	30.5500	33.3100	+12.724%	435	3,849	-39.598%
2026-05-15	28.8000	29.5500	28.7300	29.5500	+10.674%	19	3,849	-31.912%
2026-05-14	26.7900	26.7900	25.9900	26.7000	-0.559%	29	3,479	-24.644%
2026-05-13	28.6000	28.6000	26.3200	26.8500	-8.205%	37	3,483	-25.065%
2026-05-12	27.0200	30.9000	27.0200	29.2500	+9.183%	115	3,483	-31.214%
2026-05-11	30.7200	30.7200	26.3800	26.7900	-9.186%	64	3,483	-24.897%
2026-05-08	30.0000	30.1700	28.3500	29.5000	-6.793%	148	3,523	-31.797%
2026-05-07	32.2000	33.4500	31.5000	31.6500	-8.261%	192	3,566	-36.430%
2026-05-06	39.0000	39.0000	34.2000	34.5000	-6.479%	1,335	3,521	-41.681%
2026-05-05	34.3500	38.0000	34.2800	36.8900	-0.566%	36	2,726	-45.459%
2026-05-04	37.3500	38.9100	36.8000	37.1000	+1.727%	8	2,742	-45.768%
2026-05-01	38.9000	38.9000	35.9300	36.4700	-8.711%	60	2,739	-44.831%
2026-04-30	43.0000	43.0000	39.0200	39.9500	-5.264%	22	2,739	-49.637%
2026-04-29	42.3500	43.3500	41.7500	42.1700	+0.405%	25	2,731	-52.288%
2026-04-28	42.0000	42.0000	42.0000	42.0000	+1.695%	26	2,739	-52.095%
2026-04-27	45.7000	46.7500	41.3000	41.3000	-2.594%	47	2,740	-51.283%
2026-04-24	41.3200	43.9500	41.3200	42.4000	-3.680%	23	2,712	-52.547%
2026-04-23	43.0000	46.0400	41.5000	44.0200	+8.078%	156	2,714	-54.294%
2026-04-22	40.6000	40.7300	39.4000	40.7300	-0.780%	26	2,689	-50.602%
2026-04-21	39.8900	41.6000	39.8000	41.0500	+3.662%	27	2,691	-50.987%
2026-04-20	36.5500	41.0000	36.5500	39.6000	+5.967%	25	2,691	-49.192%
2026-04-17	40.0700	40.0700	36.1700	37.3700	-13.093%	71	2,689	-46.160%
2026-04-16	41.2500	43.6700	41.2500	43.0000	+5.573%	26	2,691	-53.209%
2026-04-15	48.6700	48.6700	40.3500	40.7300	-15.934%	101	2,680	-50.602%
2026-04-14	50.0400	50.4400	48.1000	48.4500	-10.444%	61	2,669	-58.473%
2026-04-13	55.2000	55.2000	53.1300	54.1000	-3.925%	86	2,700	-62.810%
2026-04-10	55.8200	58.1000	55.8200	56.3100	-2.578%	37	2,695	-64.269%
2026-04-09	60.0000	61.3500	57.1000	57.8000	-0.190%	84	2,696	-65.190%
2026-04-08	53.8500	58.3500	53.7200	57.9100	-2.014%	912	2,709	-65.256%
2026-04-07	58.8000	62.9100	58.8000	59.1000	+4.454%	87	3,234	-65.956%
2026-04-06	51.2000	58.8600	51.2000	56.5800	+5.520%	114	3,251	-64.440%
2026-04-02	50.5800	54.9000	50.5800	53.6200	+16.312%	294	3,154	-62.477%
2026-04-01	46.8800	47.8000	45.0500	46.1000	-5.339%	41	3,154	-56.356%
2026-03-31	52.4400	52.5100	48.4900	48.7000	-13.973%	80	3,152	-58.686%
2026-03-30	53.2500	58.0700	52.9000	56.6100	+2.000%	43	3,151	-64.459%
2026-03-27	53.0000	55.7500	51.8500	55.5000	+10.668%	96	3,162	-63.748%
2026-03-26	47.4500	50.1500	47.1500	50.1500	+11.123%	36	3,143	-59.880%
2026-03-25	42.5000	45.4000	42.3200	45.1300	-2.569%	53	3,130	-55.418%
2026-03-24	45.8000	46.3200	45.3600	46.3200	-0.707%	32	3,143	-56.563%
2026-03-23	49.5500	49.5500	45.2300	46.6500	-10.769%	97	3,146	-56.870%
2026-03-20	49.5100	53.3500	47.9800	52.2800	+12.818%	199	3,158	-61.515%
2026-03-19	47.0000	47.6100	46.0500	46.3400	+7.244%	64	3,144	-56.582%
2026-03-18	40.8000	43.2100	40.1500	43.2100	+5.390%	136	3,203	-53.437%
2026-03-17	42.8000	42.8000	41.0000	41.0000	-6.606%	24	3,140	-50.927%
2026-03-16	43.4500	44.0000	42.2300	43.9000	-5.794%	75	3,141	-54.169%
2026-03-13	46.0000	46.6000	45.6400	46.6000	+2.081%	17	3,136	-56.824%
2026-03-12	42.5000	45.6500	42.5000	45.6500	+11.532%	170	3,136	-55.926%
2026-03-11	41.2500	41.8500	40.0000	40.9300	-5.145%	36	3,114	-50.843%
2026-03-10	42.3200	43.5700	42.0500	43.1500	-2.968%	31	3,091	-53.372%
2026-03-09	48.1500	51.0400	44.0000	44.4700	-1.593%	110	3,089	-54.756%
2026-03-06	44.8600	45.1900	43.6800	45.1900	+5.020%	18	3,071	-55.477%
2026-03-05	42.1000	44.1500	41.5500	43.0300	+2.721%	59	3,068	-53.242%
2026-03-04	42.7200	44.1000	41.0000	41.8900	-8.377%	39	3,055	-51.969%
2026-03-03	47.3000	49.2000	45.5900	45.7200	+3.697%	63	3,071	-55.993%
2026-03-02	45.8000	45.8000	43.2800	44.0900	+0.387%	29	3,043	-54.366%
2026-02-27	43.2000	44.3500	43.2000	43.9200	+5.198%	7	3,041	-54.189%
2026-02-26	41.0500	42.6000	41.0500	41.7500	+3.547%	60	3,039	-51.808%
2026-02-25	39.6000	40.7000	39.5800	40.3200	-4.387%	6	3,047	-50.099%
2026-02-24	44.6600	44.6600	42.1200	42.1700	-8.326%	13	3,047	-52.288%
2026-02-23	43.5000	46.6000	43.5000	46.0000	+10.444%	90	3,044	-56.261%
2026-02-20	42.7000	42.7000	41.6500	41.6500	-2.459%	33	3,034	-51.693%
2026-02-19	43.5000	43.5000	42.7000	42.7000	-2.064%	3	3,037	-52.881%
2026-02-18	43.3100	43.6000	42.0000	43.6000	-0.046%	32	3,036	-53.853%
2026-02-17	45.8800	45.8800	43.6200	43.6200	+0.276%	6	3,035	-53.874%
2026-02-13	44.0300	44.0300	43.5000	43.5000	-0.685%	3	3,034	-53.747%
2026-02-12	42.6700	43.9500	42.6700	43.8000	+8.496%	21	3,034	-54.064%
2026-02-11	38.6000	42.2900	37.8500	40.3700	+0.673%	419	3,023	-50.161%
2026-02-10	40.9800	41.4000	40.1000	40.1000	-3.023%	35	2,764	-49.825%
2026-02-09	43.6000	43.7200	41.1300	41.3500	-5.486%	4	2,763	-51.342%
2026-02-06	49.0500	49.0500	43.6000	43.7500	-12.078%	91	2,764	-54.011%
2026-02-05	50.8600	53.3300	48.2100	49.7600	+6.781%	67	2,758	-59.566%
2026-02-04	41.7000	48.5500	41.7000	46.6000	+4.251%	59	2,743	-56.824%
2026-02-03	41.2000	44.7000	40.8000	44.7000	+7.581%	115	2,726	-54.989%
2026-02-02	43.2000	43.2600	41.5500	41.5500	+2.719%	16	2,620	-51.576%
2026-01-30	42.2000	42.2000	39.8600	40.4500	-8.110%	41	2,614	-50.260%
2026-01-29	41.2700	44.0200	41.2700	44.0200	+10.464%	422	2,606	-54.294%
2026-01-28	40.1500	40.8200	39.8500	39.8500	-2.448%	15	2,241	-49.511%
2026-01-27	41.1000	41.2500	40.3900	40.8500	+0.123%	5	2,238	-50.747%
2026-01-26	39.9000	41.1000	39.9000	40.8000	+6.946%	229	2,236	-50.686%
2026-01-23	37.7200	38.2800	37.6000	38.1500	-0.573%	27	2,122	-47.261%
2026-01-22	39.5800	39.5800	38.0000	38.3700	-4.907%	23	2,123	-47.563%
2026-01-21	43.1400	43.4000	39.5000	40.3500	-8.814%	72	2,127	-50.136%
2026-01-20	42.1000	44.2500	42.1000	44.2500	+13.171%	64	2,067	-54.531%
2026-01-16	39.2000	39.2000	39.0000	39.1000	-5.556%	304	1,837	-48.542%
2026-01-15	40.7000	41.4000	40.7000	41.4000	-2.358%	6	1,837	-51.401%
2026-01-14	40.8000	42.9000	40.8000	42.4000	+6.000%	122	1,834	-52.547%
2026-01-13	39.9500	40.4000	39.3900	40.0000	+0.477%	32	1,789	-49.700%
2026-01-12	40.1500	40.6200	39.5000	39.8100	-3.724%	34	1,787	-49.460%
2026-01-09	43.6400	43.6400	41.0000	41.3500	-7.183%	9	1,767	-51.342%
2026-01-08	46.5000	46.5000	43.7000	44.5500	+0.792%	354	1,762	-54.837%
2026-01-07	46.7500	46.7500	43.6000	44.2000	-3.808%	108	1,659	-54.480%
2026-01-06	44.7000	46.8900	44.7000	45.9500	+11.529%	182	1,700	-56.213%
2026-01-05	42.2900	42.2900	41.2000	41.2000	-7.332%	32	1,614	-51.165%
2026-01-02	42.9000	44.8000	42.6400	44.4600	+4.489%	22	1,614	-54.746%
2025-12-31	42.9100	42.9100	42.5500	42.5500	+2.038%	5	1,595	-52.714%
2025-12-30	41.8000	41.8000	41.5500	41.7000	+1.091%	42	1,595	-51.751%
2025-12-29	40.9000	41.2500	40.0300	41.2500	+7.646%	69	1,579	-51.224%
2025-12-26	38.3700	38.5700	38.3200	38.3200	+1.510%	55	1,553	-47.495%
2025-12-24	37.4000	38.4400	37.4000	37.7500	-1.436%	8	1,563	-46.702%
2025-12-23	38.3000	38.3000	38.3000	38.3000	+1.726%	2	1,563	-47.467%
2025-12-22	38.3700	38.3700	37.5000	37.6500	-5.521%	176	1,563	-46.560%
2025-12-19	39.6600	41.1400	39.5000	39.8500	0.000%	30	1,550	-49.511%
2025-12-18	41.8000	41.8000	39.2500	39.8500	-8.601%	70	1,540	-49.511%
2025-12-17	39.8900	43.6000	39.5000	43.6000	+3.810%	50	1,539	-53.853%
2025-12-16	41.7500	42.0200	41.7500	42.0000	+1.695%	24	1,495	-52.095%
2025-12-15	41.9500	42.2000	41.3000	41.3000	-8.527%	63	1,492	-51.283%
2025-12-12	46.7000	46.7000	45.1500	45.1500	-2.903%	22	1,441	-55.437%
2025-12-11	47.2200	47.2200	46.5000	46.5000	-0.172%	105	1,460	-56.731%
2025-12-10	46.5800	46.5800	46.5800	46.5800	+0.714%	1	1,460	-56.805%
2025-12-09	47.4000	47.5500	46.0000	46.2500	-6.885%	8	1,461	-56.497%
2025-12-08	47.9000	49.6700	47.4500	49.6700	+7.697%	19	1,455	-59.493%
2025-12-05	46.1200	46.1200	46.1200	46.1200	-0.625%	2	1,449	-56.375%
2025-12-04	47.3300	47.3300	46.4100	46.4100	-3.913%	2	1,448	-56.647%
2025-12-03	49.4000	49.4000	47.6200	48.3000	-5.201%	111	1,450	-58.344%
2025-12-02	51.0000	52.9500	50.8000	50.9500	-1.830%	172	1,443	-60.510%
2025-12-01	51.5200	52.4500	51.4500	51.9000	-0.479%	13	1,296	-61.233%
2025-11-28	53.1500	53.1500	52.1500	52.1500	-5.147%	3	1,292	-61.419%
2025-11-26	54.9800	54.9800	54.9800	54.9800	-8.367%	1	1,291	-63.405%
2025-11-25	58.5800	60.0000	58.5800	60.0000	+4.348%	71	1,291	-66.467%
2025-11-24	62.2900	62.2900	57.4800	57.5000	-9.019%	55	1,252	-65.009%
2025-11-21	65.6500	68.8500	63.2000	63.2000	-3.497%	50	1,271	-68.165%
2025-11-20	56.8500	65.4900	56.0000	65.4900	+4.633%	53	1,244	-69.278%
2025-11-19	59.5500	62.5900	59.5500	62.5900	+1.278%	2	1,270	-67.854%
2025-11-18	63.6500	65.3400	61.8000	61.8000	+2.966%	6	1,269	-67.443%
2025-11-17	60.0200	60.0200	60.0200	60.0200	-1.039%	1	1,270	-66.478%
2025-11-14	68.2000	68.2000	60.6500	60.6500	-2.960%	636	1,271	-66.826%
2025-11-13	58.5500	64.0500	58.5500	62.5000	+13.740%	60	1,225	-67.808%
2025-11-12	53.5000	55.6500	53.5000	54.9500	-1.169%	8	1,220	-63.385%
2025-11-11	55.6000	55.6000	55.6000	55.6000	+2.830%	1	1,214	-63.813%
2025-11-10	55.2000	55.7000	54.0700	54.0700	-7.730%	15	1,214	-62.789%
2025-11-07	59.2000	62.0000	58.6000	58.6000	+2.807%	72	1,214	-65.666%
2025-11-06	53.1000	58.8500	52.4000	57.0000	+6.942%	166	1,207	-64.702%
2025-11-05	55.4500	55.4500	53.3000	53.3000	-1.150%	23	1,052	-62.251%
2025-11-04	53.1000	53.9200	53.0500	53.9200	+5.519%	4	1,044	-62.685%
2025-11-03	50.4600	51.1000	50.4600	51.1000	-6.239%	6	1,042	-60.626%
2025-10-30	54.5000	54.5000	54.5000	54.5000	+7.814%	1	1,042	-63.083%
2025-10-29	50.5500	50.5500	50.5500	50.5500	-0.688%	1	1,042	-60.198%
2025-10-28	50.2500	50.9200	50.2500	50.9000	-0.780%	64	1,041	-60.472%
2025-10-27	51.6000	52.1500	50.2000	51.3000	-5.872%	45	1,000	-60.780%
2025-10-24	53.5500	54.5000	53.0000	54.5000	+2.830%	9	1,000	-63.083%
2025-10-23	58.0500	58.5000	52.4500	53.0000	-4.090%	118	999	-62.038%
2025-10-22	55.0300	55.3000	55.0200	55.2600	+1.768%	100	993	-63.590%
2025-10-21	54.4500	54.4500	54.2000	54.3000	-1.630%	63	1,051	-62.947%
2025-10-20	55.0000	55.3500	55.0000	55.2000	-2.697%	61	1,108	-63.551%
2025-10-17	59.4800	59.4800	56.7300	56.7300	+0.018%	9	1,077	-64.534%
2025-10-16	56.8000	56.8000	56.7200	56.7200	-0.491%	4	1,070	-64.528%
2025-10-15	57.0500	57.0500	57.0000	57.0000	-1.127%	25	1,070	-64.702%
2025-10-14	57.8500	57.8500	57.2000	57.6500	-7.270%	87	1,095	-65.100%
2025-10-10	60.9500	63.1000	60.9500	62.1700	+8.784%	279	1,150	-67.637%
2025-10-09	57.2500	57.2500	57.1200	57.1500	+2.511%	22	1,269	-64.794%
2025-10-08	55.9800	56.0000	55.7500	55.7500	-3.879%	96	1,263	-63.910%
2025-10-07	56.7500	58.0000	56.6500	58.0000	+5.359%	3	1,203	-65.310%
2025-10-06	55.8300	55.8400	55.0500	55.0500	-10.922%	11	1,203	-63.451%
2025-10-03	59.2000	61.8000	59.1500	61.8000	+6.460%	67	1,193	-67.443%
2025-10-02	52.4900	58.0500	52.4900	58.0500	+9.715%	14	1,186	-65.340%
2025-10-01	53.8000	53.8000	52.6000	52.9100	-5.518%	94	1,182	-61.973%
2025-09-30	57.1500	57.2500	56.0000	56.0000	-1.460%	10	1,192	-64.071%
2025-09-29	55.2500	56.8300	55.2500	56.8300	-0.699%	2	1,194	-64.596%
2025-09-26	58.1500	58.1500	57.2300	57.2300	-4.617%	2	1,195	-64.844%
2025-09-25	57.5000	60.0000	57.5000	60.0000	+6.762%	3	1,194	-66.467%
2025-09-24	57.7500	57.7500	56.2000	56.2000	-5.941%	103	1,191	-64.199%
2025-09-23	58.1500	59.7500	57.8800	59.7500	+1.945%	50	1,173	-66.326%
2025-09-22	56.7000	58.6100	56.7000	58.6100	-2.479%	5	1,157	-65.671%
2025-09-19	60.7500	60.8500	60.1000	60.1000	-1.249%	53	1,160	-66.522%
2025-09-18	60.2500	60.8600	60.0000	60.8600	+0.762%	16	1,144	-66.941%
2025-09-17	62.5500	62.5500	60.4000	60.4000	-1.789%	18	1,154	-66.689%
2025-09-16	62.0200	62.0500	61.5000	61.5000	-6.818%	11	1,146	-67.285%
2025-09-15	62.2500	66.0000	62.0500	66.0000	-3.438%	17	1,145	-69.515%
2025-09-12	72.8500	72.8500	68.3500	68.3500	-9.769%	41	1,145	-70.563%
2025-09-11	79.9500	80.0500	75.3600	75.7500	-6.017%	410	1,171	-73.439%
2025-09-10	79.3000	80.6000	78.8900	80.6000	-2.421%	3	1,071	-75.037%
2025-09-08	81.0200	82.8000	80.5500	82.6000	+1.102%	154	1,070	-75.642%
2025-09-05	81.9000	81.9000	81.7000	81.7000	-4.187%	5	1,008	-75.373%
2025-09-03	85.2700	85.2700	85.2700	85.2700	-3.715%	1	1,004	-76.404%
2025-09-02	90.0000	90.0000	88.3800	88.5600	+1.235%	3	1,005	-77.281%
2025-08-29	86.0500	88.0500	86.0500	87.4800	+5.360%	25	1,018	-77.000%
2025-08-28	82.8100	83.0300	82.8100	83.0300	+1.022%	2	1,018	-75.768%
2025-08-27	82.1900	82.1900	82.1900	82.1900	-0.134%	5	1,018	-75.520%
2025-08-26	84.0700	84.1200	82.3000	82.3000	-1.461%	262	1,018	-75.553%
2025-08-25	85.6900	85.6900	83.0000	83.5200	-3.109%	6	836	-75.910%
2025-08-22	86.2000	86.2000	86.2000	86.2000	-7.857%	1	836	-76.659%
2025-08-20	93.5500	93.5500	93.5500	93.5500	+6.500%	2	836	-78.493%
2025-08-18	87.8400	87.8400	87.8400	87.8400	-1.303%	1	838	-77.095%
2025-08-15	89.0000	89.0000	89.0000	89.0000	+1.113%	2	838	-77.393%
2025-08-14	88.0200	88.0200	88.0200	88.0200	-11.001%	30	836	-77.142%
2025-08-05	98.9000	98.9000	98.9000	98.9000	-0.783%	1	866	-79.656%
2025-08-01	102.6000	102.6000	99.6800	99.6800	+6.473%	2	866	-79.815%
2025-07-30	93.6300	93.6300	93.6200	93.6200	-0.192%	3	867	-78.509%
2025-07-29	93.8000	93.8000	93.8000	93.8000	-5.577%	5	867	-78.550%
2025-07-25	99.3400	99.3400	99.3400	99.3400	-2.340%	1	867	-79.746%
2025-07-24	102.0000	102.0000	100.2500	101.7200	+10.879%	19	868	-80.220%
2025-07-23	93.4000	93.4000	91.7400	91.7400	-1.036%	67	863	-78.068%
2025-07-22	94.9000	94.9000	92.7000	92.7000	-1.905%	75	863	-78.296%
2025-07-21	94.2500	94.5000	94.2500	94.5000	-0.662%	2	872	-78.709%
2025-07-18	95.1300	95.1300	95.1300	95.1300	-4.392%	2	872	-78.850%
2025-07-16	99.8500	99.8500	98.5500	99.5000	-1.290%	50	872	-79.779%
2025-07-15	100.8000	100.8000	100.8000	100.8000	+0.750%	50	892	-80.040%
2025-07-14	100.2200	100.2200	100.0500	100.0500	-0.803%	2	892	-79.890%
2025-07-11	101.2000	101.2000	100.8600	100.8600	-2.832%	64	890	-80.052%
2025-07-10	103.8000	103.8000	103.8000	103.8000	-2.800%	1	877	-80.617%
2025-07-08	106.7900	106.7900	106.7900	106.7900	-5.412%	1	877	-81.159%
2025-07-07	114.4500	114.4500	112.8000	112.9000	+10.470%	9	876	-82.179%
2025-07-03	102.1000	102.2000	102.1000	102.2000	-1.966%	6	872	-80.313%
2025-07-02	104.2500	104.2500	104.2500	104.2500	+1.312%	50	872	-80.700%
2025-06-30	102.5000	102.9000	102.1000	102.9000	+0.292%	68	922	-80.447%
2025-06-27	104.0000	104.0000	101.7000	102.6000	+1.333%	37	940	-80.390%
2025-06-26	104.0000	104.0000	101.2500	101.2500	-1.508%	13	930	-80.128%
2025-06-25	104.0000	104.0000	102.8000	102.8000	+6.144%	3	931	-80.428%
2025-06-23	95.7300	96.8500	95.7300	96.8500	-10.283%	38	931	-79.226%
2025-06-20	108.4000	108.4000	107.8000	107.9500	+1.457%	30	925	-81.362%
2025-06-18	106.4000	106.4000	106.4000	106.4000	-2.206%	1	916	-81.090%
2025-06-17	107.7000	108.8000	107.7000	108.8000	+3.226%	51	916	-81.507%
2025-06-16	105.4000	105.4000	105.4000	105.4000	-1.953%	1	866	-80.911%
2025-06-13	104.7500	107.5000	104.7500	107.5000	-1.647%	4	866	-81.284%
2025-06-12	107.9500	109.3000	107.9500	109.3000	+1.251%	11	867	-81.592%
2025-06-11	107.7800	107.9500	107.7800	107.9500	-6.440%	4	859	-81.362%
2025-06-09	120.1500	120.1500	115.3800	115.3800	-3.286%	3	857	-82.562%
2025-06-06	117.9000	119.3000	117.9000	119.3000	-5.317%	28	857	-83.135%
2025-06-05	118.5500	126.0000	118.5500	126.0000	+21.857%	4	845	-84.032%
2025-06-04	103.4000	103.4000	103.4000	103.4000	+8.170%	1	844	-80.542%
2025-06-03	96.5000	96.5000	95.5900	95.5900	-6.459%	2	844	-78.952%
2025-06-02	102.0000	102.1900	102.0000	102.1900	+5.951%	8	844	-80.311%
2025-05-30	97.0000	97.0000	96.4500	96.4500	+0.156%	4	842	-79.139%
2025-05-29	94.2500	96.3000	94.2500	96.3000	-0.568%	14	841	-79.107%
2025-05-28	95.5900	96.8500	94.7500	96.8500	+0.676%	37	830	-79.226%
2025-05-27	99.2100	99.2100	95.3500	96.2000	-5.963%	31	814	-79.085%
2025-05-21	102.3000	102.3000	102.3000	102.3000	+2.659%	14	813	-80.332%
2025-05-20	99.6000	101.4000	98.9900	99.6500	-3.580%	19	813	-79.809%
2025-05-19	103.7000	103.7000	103.3500	103.3500	+3.195%	2	818	-80.532%
2025-05-16	101.1700	101.5100	100.0000	100.1500	-1.948%	52	818	-79.910%
2025-05-15	103.6600	103.6600	102.1400	102.1400	+0.979%	6	799	-80.302%
2025-05-14	103.3500	103.3500	100.9800	101.1500	-2.581%	95	802	-80.109%
2025-05-13	108.0200	108.0200	103.8300	103.8300	-7.394%	32	781	-80.622%
2025-05-12	112.1200	112.1200	112.1200	112.1200	-7.224%	1	782	-82.055%
2025-05-09	118.2500	120.8500	118.2500	120.8500	-2.185%	10	783	-83.351%
2025-05-08	123.5500	123.5500	123.5500	123.5500	-4.484%	1	784	-83.715%
2025-05-07	129.3500	129.3500	129.3500	129.3500	-0.691%	1	784	-84.445%
2025-05-06	130.2500	130.2500	130.2500	130.2500	+2.559%	1	784	-84.553%
2025-05-05	127.0000	127.0000	127.0000	127.0000	+1.641%	20	784	-84.157%
2025-05-02	125.5000	125.5000	123.5300	124.9500	-1.946%	44	784	-83.898%
2025-05-01	127.4300	127.4300	127.4300	127.4300	-1.901%	4	797	-84.211%
2025-04-30	129.9000	129.9000	129.9000	129.9000	+1.129%	81	793	-84.511%
2025-04-29	128.4500	128.4500	128.4500	128.4500	+0.195%	500	1,263	-84.336%
2025-04-28	124.4500	128.2500	124.0500	128.2000	+0.510%	99	859	-84.306%
2025-04-25	135.4600	135.4600	126.4500	127.5500	-8.105%	160	859	-84.226%
2025-04-23	138.8000	138.8000	138.8000	138.8000	-12.704%	1	886	-85.504%
2025-04-21	159.0000	159.0000	159.0000	159.0000	-0.959%	4	886	-87.346%
2025-04-09	160.5400	160.5400	160.5400	160.5400	+0.275%	1	882	-87.467%
2025-04-07	167.4000	168.7700	160.1000	160.1000	+3.290%	12	882	-87.433%
2025-04-04	151.3100	155.0000	151.3100	155.0000	+10.399%	6	891	-87.019%
2025-04-03	140.4000	140.4000	140.4000	140.4000	+1.924%	1	894	-85.670%
2025-04-01	136.8700	137.7500	136.8700	137.7500	+6.002%	5	895	-85.394%
2025-03-27	129.9500	129.9500	129.9500	129.9500	-1.850%	49	899	-84.517%
2025-03-25	132.4400	132.4400	132.4000	132.4000	-3.758%	2	899	-84.804%
2025-03-24	137.3000	137.5700	137.3000	137.5700	-11.073%	2	900	-85.375%
2025-03-17	153.6000	154.7000	153.6000	154.7000	+5.677%	4	902	-86.994%
2025-03-14	148.0000	148.1500	146.3900	146.3900	-6.520%	1,068	902	-86.256%
2025-03-13	156.6000	156.6000	156.6000	156.6000	+4.539%	2	479	-87.152%
2025-03-12	152.1000	153.0000	148.4000	149.8000	-5.154%	107	479	-86.569%
2025-03-11	163.8700	163.8700	157.9400	157.9400	-3.988%	6	547	-87.261%
2025-03-10	148.0000	164.5000	148.0000	164.5000	+14.403%	80	550	-87.769%
2025-03-07	137.0000	143.7900	137.0000	143.7900	+4.407%	32	561	-86.007%
2025-03-06	137.8900	137.8900	137.7200	137.7200	+2.669%	11	551	-85.391%
2025-03-04	138.6400	138.6400	134.1400	134.1400	+7.226%	58	547	-85.001%
2025-02-28	125.1000	125.1000	125.1000	125.1000	+0.700%	4	503	-83.917%
2025-02-27	120.5000	124.2300	120.5000	124.2300	+2.163%	3	501	-83.804%
2025-02-26	112.6900	121.6000	112.6900	121.6000	+3.728%	26	499	-83.454%
2025-02-25	108.9500	117.2300	108.9500	117.2300	+15.373%	14	484	-82.837%
2025-02-24	100.6400	101.6100	100.4500	101.6100	+5.844%	46	485	-80.199%
2025-02-21	96.0000	96.0000	96.0000	96.0000	+2.597%	2	491	-79.042%
2025-02-20	95.4500	95.6000	93.5600	93.5700	+1.695%	24	490	-78.497%
2025-02-19	91.3800	92.3000	91.3200	92.0100	-2.943%	77	489	-78.133%
2025-02-18	94.8200	94.8200	94.8000	94.8000	-1.250%	2	439	-78.776%
2025-02-14	96.0000	96.0000	96.0000	96.0000	+1.053%	4	439	-79.042%
2025-02-13	95.9800	97.3700	95.0000	95.0000	-2.813%	5	438	-78.821%
2025-02-12	98.7500	98.7500	97.7500	97.7500	-7.328%	67	438	-79.417%
2025-02-11	101.8800	105.6300	101.8700	105.4800	+10.857%	17	471	-80.925%
2025-02-10	95.3000	95.3000	92.2000	95.1500	+2.865%	14	475	-78.854%
2025-02-07	89.6000	92.5000	89.6000	92.5000	+0.872%	8	474	-78.249%
2025-02-06	91.7000	91.7000	91.7000	91.7000	+3.909%	1	476	-78.059%
2025-02-05	86.1900	88.2500	86.1900	88.2500	+2.414%	4	476	-77.201%
2025-02-04	86.1700	86.1700	86.1700	86.1700	-1.801%	1	472	-76.651%
2025-02-03	89.4000	90.9400	87.7500	87.7500	+11.783%	5	471	-77.071%