Dark

TSLA20261218P370
TSLA Dec 18 2026 370.00 Put (TSLA261218P00370000)
option OPRA

EOD

Sep 21, 2026

27.30-17.523%(-5.80)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	28.6000	28.8600	26.5000	27.3000	-17.523%	201	3,777	0.000%
2026-09-18	31.2000	34.3000	30.4800	33.1000	+3.276%	149	3,739	-17.523%
2026-09-17	31.7000	33.5000	29.5000	32.0500	-14.647%	232	3,672	-14.821%
2026-09-16	36.2500	37.5500	33.5000	37.5500	-1.054%	313	3,629	-27.297%
2026-09-15	37.7500	38.2800	34.9500	37.9500	+8.584%	81	3,521	-28.063%
2026-09-14	35.5500	36.5000	33.0000	34.9500	+4.173%	207	3,524	-21.888%
2026-09-11	34.7000	34.7000	33.0000	33.5500	-2.754%	62	3,549	-18.629%
2026-09-10	36.3500	37.7500	33.0000	34.5000	+4.863%	100	3,535	-20.870%
2026-09-09	31.5000	33.6000	31.3000	32.9000	-0.993%	159	3,535	-17.021%
2026-09-08	36.3500	37.0500	33.0000	33.2300	-16.403%	91	3,548	-17.845%
2026-09-04	35.2000	40.5900	35.2000	39.7500	+30.328%	97	3,529	-31.321%
2026-09-03	33.2500	33.4200	28.5000	30.5000	-22.154%	321	3,529	-10.492%
2026-09-02	39.5300	41.2000	39.1800	39.1800	-0.305%	5	3,527	-30.322%
2026-09-01	38.5600	40.0000	37.4500	39.3000	+15.419%	101	3,579	-30.534%
2026-08-31	37.8000	38.2100	33.9300	34.0500	-23.569%	92	3,559	-19.824%
2026-08-28	41.1500	44.6000	40.4500	44.5500	+8.951%	9	3,567	-38.721%
2026-08-27	44.1000	44.1000	40.8900	40.8900	-10.915%	8	3,567	-33.236%
2026-08-26	47.4000	47.4000	45.9000	45.9000	+9.026%	8	3,564	-40.523%
2026-08-25	43.0500	43.0500	42.1000	42.1000	-5.393%	24	3,562	-35.154%
2026-08-24	43.2500	44.7500	40.1000	44.5000	+17.013%	29	3,543	-38.652%
2026-08-21	45.1000	45.1000	37.6700	38.0300	-22.546%	182	3,537	-28.215%
2026-08-20	48.0900	51.0000	48.0900	49.1000	+5.094%	18	3,549	-44.399%
2026-08-19	50.7000	50.7000	46.7200	46.7200	-10.891%	2	3,555	-41.567%
2026-08-18	52.0600	52.4400	52.0600	52.4300	+5.599%	3	3,557	-47.931%
2026-08-17	50.2800	50.2800	49.6500	49.6500	-1.390%	4	3,556	-45.015%
2026-08-14	48.5300	52.7000	48.0000	50.3500	-1.139%	58	3,556	-45.780%
2026-08-13	57.6000	57.6000	50.9300	50.9300	-12.686%	19	3,575	-46.397%
2026-08-12	56.9200	59.1400	56.9200	58.3300	+3.606%	9	3,577	-53.197%
2026-08-11	57.7800	57.7800	54.5900	56.3000	-3.744%	16	3,569	-51.510%
2026-08-10	58.0000	58.4900	57.5800	58.4900	-2.792%	6	3,579	-53.325%
2026-08-07	61.4000	61.4000	59.2500	60.1700	-7.573%	36	3,573	-54.629%
2026-08-06	67.5400	67.5400	65.1000	65.1000	-0.596%	4	3,568	-58.065%
2026-08-05	62.7500	65.4900	62.7500	65.4900	+7.097%	16	3,567	-58.314%
2026-08-04	62.7100	62.7500	61.1500	61.1500	-5.720%	15	3,572	-55.356%
2026-08-03	68.0000	68.0000	64.8600	64.8600	-10.414%	5	3,579	-57.909%
2026-07-31	69.8500	77.1000	69.8500	72.4000	-3.183%	29	3,581	-62.293%
2026-07-30	76.4200	76.4200	74.7800	74.7800	-2.223%	2	3,598	-63.493%
2026-07-29	76.5800	79.4300	76.4800	76.4800	+0.170%	16	3,598	-64.304%
2026-07-28	77.6600	79.6500	74.1400	76.3500	+2.277%	21	3,600	-64.244%
2026-07-27	72.1300	76.4000	72.1300	74.6500	+3.222%	29	3,608	-63.429%
2026-07-24	66.6000	75.9500	66.3800	72.3200	+3.908%	50	3,595	-62.251%
2026-07-23	53.8500	69.6000	53.8500	69.6000	+78.828%	292	3,602	-60.776%
2026-07-22	38.9000	39.0900	37.1700	38.9200	+2.421%	185	3,736	-29.856%
2026-07-21	40.5100	40.5100	36.1000	38.0000	-8.102%	26	3,868	-28.158%
2026-07-20	38.0000	41.3500	38.0000	41.3500	+10.947%	1,596	3,863	-33.978%
2026-07-17	38.2000	38.4900	35.9100	37.2700	+8.123%	53	3,354	-26.751%
2026-07-16	34.0000	36.5200	33.4000	34.4700	+2.896%	17	3,341	-20.801%
2026-07-15	31.0100	34.8700	30.9800	33.5000	+2.290%	16	3,336	-18.507%
2026-07-14	32.2200	33.2200	32.2100	32.7500	-2.877%	6	3,336	-16.641%
2026-07-13	33.3000	34.8500	32.7700	33.7200	+13.345%	18	3,340	-19.039%
2026-07-10	30.0000	30.2100	28.6800	29.7500	-4.032%	13	3,347	-8.235%
2026-07-09	34.7000	34.7000	30.5000	31.0000	-10.945%	15	3,348	-11.935%
2026-07-08	34.0500	35.7500	34.0500	34.8100	+8.781%	34	3,347	-21.574%
2026-07-07	28.3500	32.0000	28.3500	32.0000	+15.025%	14	3,324	-14.688%
2026-07-06	33.7000	33.7000	27.3000	27.8200	-22.936%	25	3,323	-1.869%
2026-07-02	25.2000	36.5700	25.2000	36.1000	+42.575%	69	3,297	-24.377%
2026-07-01	26.9900	27.5000	24.4000	25.3200	-7.591%	57	3,297	+7.820%
2026-06-30	31.5100	31.5100	27.0000	27.4000	-8.667%	283	3,310	-0.365%
2026-06-29	32.6000	32.6000	30.0000	30.0000	-24.528%	78	3,549	-9.000%
2026-06-26	43.0000	43.3400	37.1000	39.7500	-4.101%	114	3,494	-31.321%
2026-06-25	42.3000	43.7300	41.4000	41.4500	-1.986%	78	3,506	-34.138%
2026-06-24	39.8200	43.0000	39.0700	42.2900	+5.199%	465	3,452	-35.446%
2026-06-23	37.4300	41.4000	37.4300	40.2000	+26.019%	47	3,041	-32.090%
2026-06-22	34.8000	34.8000	30.6900	31.9000	-6.861%	19	3,014	-14.420%
2026-06-18	38.8500	38.8500	34.2500	34.2500	-7.432%	8	3,021	-20.292%
2026-06-17	34.2000	37.0000	33.4500	37.0000	+8.984%	26	3,021	-26.216%
2026-06-16	35.2100	35.3000	33.0000	33.9500	+1.434%	286	3,021	-19.588%
2026-06-15	34.3500	34.3500	33.4000	33.4700	-12.952%	13	2,842	-18.434%
2026-06-12	41.0000	41.4500	38.4000	38.4500	-3.100%	28	2,842	-28.999%
2026-06-11	45.0000	45.0000	39.6800	39.6800	-12.541%	25	2,842	-31.200%
2026-06-10	43.2500	45.6000	43.2500	45.3700	+12.302%	11	2,826	-39.828%
2026-06-09	33.5800	41.6700	33.5800	40.4000	+12.849%	28	2,821	-32.426%
2026-06-08	39.0000	39.8200	35.8000	35.8000	-13.735%	38	2,800	-23.743%
2026-06-05	31.7000	41.8000	31.7000	41.5000	+29.688%	25	2,813	-34.217%
2026-06-04	32.5500	32.5500	32.0000	32.0000	+2.073%	3	2,805	-14.688%
2026-06-03	31.0000	31.9200	29.8300	31.3500	-1.010%	6	2,808	-12.919%
2026-06-02	33.5200	33.5200	31.6700	31.6700	-1.031%	319	2,808	-13.799%
2026-06-01	30.8000	32.0000	30.8000	32.0000	+13.475%	13	2,624	-14.688%
2026-05-29	28.5000	30.0000	27.9700	28.2000	+0.463%	40	2,624	-3.191%
2026-05-28	28.1500	28.2000	27.9300	28.0700	-3.573%	17	2,601	-2.743%
2026-05-27	28.3600	29.6100	28.3600	29.1100	-4.117%	29	2,613	-6.218%
2026-05-26	30.8000	31.0700	29.6000	30.3600	-4.678%	70	2,606	-10.079%
2026-05-22	31.4000	32.1200	30.6800	31.8500	-6.241%	22	2,637	-14.286%
2026-05-21	34.7000	34.7000	33.9700	33.9700	-5.376%	17	2,629	-19.635%
2026-05-20	36.0000	36.0000	35.9000	35.9000	-5.898%	305	2,629	-23.955%
2026-05-19	38.2800	40.6000	38.1500	38.1500	+4.607%	13	2,329	-28.440%
2026-05-18	34.3500	37.3500	34.3500	36.4700	+9.520%	27	2,329	-25.144%
2026-05-15	32.3500	33.3000	32.3500	33.3000	+12.121%	13	2,329	-18.018%
2026-05-14	30.5000	30.7200	29.3500	29.7000	-0.768%	17	2,302	-8.081%
2026-05-13	33.2000	33.2000	29.6500	29.9300	-8.443%	45	2,294	-8.787%
2026-05-12	31.0500	35.0000	30.3500	32.6900	+9.295%	70	2,294	-16.488%
2026-05-11	33.9000	33.9000	29.6500	29.9100	-9.364%	53	2,294	-8.726%
2026-05-08	33.6900	33.8500	31.8000	33.0000	-7.821%	313	2,316	-17.273%
2026-05-07	36.1700	37.2500	34.9300	35.8000	-7.134%	323	2,514	-23.743%
2026-05-06	41.0000	41.0000	38.5500	38.5500	-8.214%	46	2,442	-29.183%
2026-05-05	39.1600	42.0000	39.1600	42.0000	+1.010%	21	2,444	-35.000%
2026-05-04	41.6100	43.2900	40.8000	41.5800	+0.727%	36	2,450	-34.343%
2026-05-01	43.7000	45.0000	40.5400	41.2800	-5.732%	58	2,434	-33.866%
2026-04-30	48.7200	48.7200	43.7900	43.7900	-6.571%	38	2,434	-37.657%
2026-04-29	47.7400	48.0000	46.7500	46.8700	-0.804%	26	2,419	-41.754%
2026-04-28	46.9400	47.7000	46.9400	47.2500	+2.495%	13	2,412	-42.222%
2026-04-27	50.2600	51.9300	46.1000	46.1000	-3.151%	120	2,402	-40.781%
2026-04-24	46.8000	49.0000	46.1500	47.6000	-3.055%	78	2,412	-42.647%
2026-04-23	50.0000	51.5200	46.8000	49.1000	+9.354%	186	2,468	-44.399%
2026-04-22	44.0000	45.0000	43.8600	44.9000	-2.434%	159	2,475	-39.198%
2026-04-21	44.7500	46.0200	44.1700	46.0200	+4.000%	115	2,564	-40.678%
2026-04-20	44.0500	44.3500	44.0500	44.2500	+5.483%	16	2,564	-38.305%
2026-04-17	43.6000	43.6000	40.3000	41.9500	-11.217%	29	2,574	-34.923%
2026-04-16	45.1500	47.9000	45.1500	47.2500	+3.392%	256	2,584	-42.222%
2026-04-15	52.0700	52.0700	45.0000	45.7000	-15.869%	30	2,704	-40.263%
2026-04-14	56.0000	56.0000	53.2500	54.3200	-9.316%	87	2,701	-49.742%
2026-04-13	61.2000	61.2000	58.5400	59.9000	-4.221%	22	2,684	-54.424%
2026-04-10	61.5300	64.0000	61.5300	62.5400	-1.667%	7	2,691	-56.348%
2026-04-09	64.4000	67.0500	63.6000	63.6000	-5.287%	25	2,692	-57.075%
2026-04-08	58.7700	67.1500	58.7700	67.1500	+3.947%	14	2,706	-59.345%
2026-04-07	66.5600	69.1500	64.6000	64.6000	+3.825%	25	2,706	-57.740%
2026-04-06	56.8200	63.7000	56.8200	62.2200	+5.816%	71	2,700	-56.123%
2026-04-02	57.1600	60.1000	55.5000	58.8000	+15.068%	186	2,681	-53.571%
2026-04-01	52.1000	52.7000	49.8500	51.1000	-5.737%	59	2,681	-46.575%
2026-03-31	57.6800	58.3000	53.4000	54.2100	-13.541%	48	2,672	-49.640%
2026-03-30	58.3000	62.7000	58.3000	62.7000	+3.176%	23	2,648	-56.459%
2026-03-27	56.8700	60.7700	56.8700	60.7700	+9.397%	98	2,644	-55.077%
2026-03-26	51.9400	55.5500	50.7000	55.5500	+19.078%	367	2,637	-50.855%
2026-03-25	46.9700	46.9800	46.6500	46.6500	-8.565%	6	2,460	-41.479%
2026-03-24	50.2500	51.4000	50.2200	51.0200	-1.124%	23	2,461	-46.492%
2026-03-23	53.2500	53.4200	49.9500	51.6000	-10.494%	64	2,458	-47.093%
2026-03-20	54.5000	58.8500	52.8000	57.6500	+12.818%	865	2,461	-52.645%
2026-03-19	50.1000	52.5500	50.1000	51.1000	+7.806%	37	1,769	-46.575%
2026-03-18	45.8000	47.4000	45.5500	47.4000	+3.947%	99	1,782	-42.405%
2026-03-17	48.2000	48.2000	45.6000	45.6000	-5.979%	16	1,697	-40.132%
2026-03-16	48.2700	48.5000	46.2600	48.5000	-5.273%	27	1,688	-43.711%
2026-03-13	50.1000	51.4800	50.0100	51.2000	+3.122%	14	1,685	-46.680%
2026-03-12	45.9100	49.8300	45.9100	49.6500	+10.064%	84	1,685	-45.015%
2026-03-11	45.0500	45.1100	44.3500	45.1100	-6.021%	17	1,689	-39.481%
2026-03-10	47.1000	48.0000	47.1000	48.0000	-3.148%	19	1,693	-43.125%
2026-03-09	53.0000	55.1500	49.5600	49.5600	+0.589%	22	1,678	-44.915%
2026-03-06	49.4500	49.4500	49.1500	49.2700	+4.165%	52	1,684	-44.591%
2026-03-05	46.6000	48.5000	46.0000	47.3000	+2.871%	272	1,643	-42.283%
2026-03-04	48.0000	48.0000	45.4500	45.9800	-8.588%	25	1,578	-40.626%
2026-03-03	51.3800	54.4400	50.2500	50.3000	+5.672%	100	1,579	-45.726%
2026-03-02	51.3700	51.3700	47.1500	47.6000	-1.142%	126	1,600	-42.647%
2026-02-27	47.3800	48.1500	47.3800	48.1500	+4.560%	12	1,495	-43.302%
2026-02-26	45.4500	47.7500	45.4500	46.0500	+3.437%	36	1,494	-40.717%
2026-02-25	43.6000	45.0000	43.6000	44.5200	-3.844%	16	1,485	-38.679%
2026-02-24	48.3200	48.3200	46.3000	46.3000	-6.653%	19	1,485	-41.037%
2026-02-23	48.0000	49.6000	48.0000	49.6000	+7.476%	7	1,480	-44.960%
2026-02-20	47.0000	47.0000	45.8500	46.1500	-2.431%	102	1,479	-40.845%
2026-02-19	47.5000	47.5000	47.3000	47.3000	0.000%	34	1,496	-42.283%
2026-02-18	47.3000	47.3000	47.3000	47.3000	-5.020%	4	1,478	-42.283%
2026-02-17	52.0000	52.0000	49.8000	49.8000	+6.752%	2	1,478	-45.181%
2026-02-13	47.7000	47.7000	45.0000	46.6500	-2.508%	123	1,428	-41.479%
2026-02-12	47.0000	47.8500	46.8500	47.8500	+9.874%	19	1,428	-42.947%
2026-02-11	44.7000	45.1500	43.5500	43.5500	-2.899%	129	1,411	-37.313%
2026-02-10	45.0000	45.0000	44.8400	44.8500	-2.500%	20	1,355	-39.130%
2026-02-09	47.5700	48.5000	46.0000	46.0000	-4.167%	3	1,352	-40.652%
2026-02-06	49.5100	49.7200	48.0000	48.0000	-14.132%	58	1,351	-43.125%
2026-02-05	55.8300	57.5000	52.9800	55.9000	+6.274%	406	1,353	-51.163%
2026-02-04	46.0500	52.8000	46.0500	52.6000	+12.876%	6	1,171	-48.099%
2026-02-03	46.5500	48.5000	46.5500	46.6000	+2.643%	54	1,166	-41.416%
2026-02-02	47.2500	47.3500	45.4000	45.4000	+2.022%	7	1,145	-39.868%
2026-01-30	44.0000	44.6000	43.8700	44.5000	-7.484%	14	1,140	-38.652%
2026-01-29	45.6500	48.4700	45.6500	48.1000	+10.018%	18	1,127	-43.243%
2026-01-28	44.6300	45.1500	43.7200	43.7200	-1.131%	14	1,113	-37.557%
2026-01-27	44.2200	44.2200	44.2200	44.2200	-0.629%	1	1,103	-38.263%
2026-01-26	44.3000	44.5000	44.1500	44.5000	+5.325%	3	1,103	-38.652%
2026-01-23	41.6000	42.2500	41.4300	42.2500	+1.368%	24	1,100	-35.385%
2026-01-22	43.6500	43.6500	41.6800	41.6800	-4.992%	80	1,102	-34.501%
2026-01-21	45.4400	46.3000	43.8700	43.8700	-10.652%	19	1,033	-37.771%
2026-01-20	46.7800	49.1000	46.5000	49.1000	+14.053%	80	1,048	-44.399%
2026-01-16	44.5300	44.8000	42.8500	43.0500	-7.019%	151	1,029	-36.585%
2026-01-14	46.3500	47.0000	46.1000	46.3000	+4.989%	125	1,029	-41.037%
2026-01-13	43.8500	44.2600	42.9500	44.1000	+1.379%	99	965	-38.095%
2026-01-12	46.5000	46.5000	43.1000	43.5000	-2.357%	59	926	-37.241%
2026-01-09	48.3500	48.3500	44.5500	44.5500	-8.333%	152	927	-38.721%
2026-01-08	49.5800	49.5800	48.0000	48.6000	+0.621%	61	877	-43.827%
2026-01-07	49.2000	49.2000	48.3000	48.3000	-3.497%	8	900	-43.478%
2026-01-06	49.5000	51.0500	48.9000	50.0500	+10.364%	117	902	-45.455%
2026-01-05	46.8700	46.8700	45.3500	45.3500	-7.070%	38	844	-39.802%
2026-01-02	45.6800	49.6500	45.6800	48.8000	+3.390%	45	844	-44.057%
2025-12-31	46.5300	47.2000	46.3000	47.2000	+3.260%	5	821	-42.161%
2025-12-30	45.6200	45.7100	45.2000	45.7100	+1.578%	10	821	-40.276%
2025-12-29	44.7000	45.0000	44.7000	45.0000	+7.914%	2	826	-39.333%
2025-12-26	41.0300	42.0000	41.0300	41.7000	+1.460%	13	824	-34.532%
2025-12-24	41.7700	42.1000	41.1000	41.1000	+0.735%	43	766	-33.577%
2025-12-23	41.4500	41.4500	40.6000	40.8000	+0.592%	123	766	-33.088%
2025-12-22	40.9900	40.9900	40.5600	40.5600	-6.716%	18	676	-32.692%
2025-12-19	43.5000	43.7100	43.1000	43.4800	+1.470%	38	686	-37.213%
2025-12-18	45.1100	45.1100	42.8500	42.8500	-6.989%	122	712	-36.289%
2025-12-17	43.8000	46.4500	43.8000	46.0700	+5.544%	77	752	-40.742%
2025-12-16	46.0000	46.1300	43.6500	43.6500	-3.322%	172	810	-37.457%
2025-12-15	46.2000	46.2800	45.0000	45.1500	-7.536%	34	710	-39.535%
2025-12-12	50.0000	50.9500	48.6500	48.8300	-3.783%	30	706	-44.092%
2025-12-11	51.0300	51.9000	50.7000	50.7500	-0.098%	11	685	-46.207%
2025-12-10	51.2500	51.2500	50.7000	50.8000	+1.600%	13	686	-46.260%
2025-12-09	50.0000	50.0000	50.0000	50.0000	-6.367%	1	692	-45.400%
2025-12-08	51.8000	54.1500	51.8000	53.4000	+6.481%	186	691	-48.876%
2025-12-05	49.3000	50.3400	49.3000	50.1500	-2.716%	14	607	-45.563%
2025-12-04	51.3500	52.0500	51.3500	51.5500	-1.434%	9	608	-47.042%
2025-12-03	54.2300	54.2300	52.2000	52.3000	-6.188%	278	609	-47.801%
2025-12-02	55.0000	55.7500	55.0000	55.7500	-1.223%	2	645	-51.031%
2025-12-01	56.7000	56.7000	55.9500	56.4400	-1.242%	4	646	-51.630%
2025-11-28	57.1500	57.1500	57.1500	57.1500	-4.829%	1	642	-52.231%
2025-11-26	59.5800	60.5700	59.5800	60.0500	-1.396%	5	645	-54.538%
2025-11-25	65.1800	65.1800	60.9000	60.9000	-2.247%	8	645	-55.172%
2025-11-24	62.5700	62.5700	61.7500	62.3000	-9.448%	10	645	-56.180%
2025-11-21	71.7300	71.7700	68.8000	68.8000	-0.218%	6	640	-60.320%
2025-11-20	61.2000	69.1100	60.6000	68.9500	+2.619%	18	644	-60.406%
2025-11-19	64.3000	67.1900	64.3000	67.1900	+0.539%	152	638	-59.369%
2025-11-18	68.7000	70.4800	66.8300	66.8300	+0.617%	6	638	-59.150%
2025-11-17	63.8500	66.4200	63.1000	66.4200	+0.515%	8	637	-58.898%
2025-11-14	75.1500	75.1500	66.0800	66.0800	-2.824%	11	636	-58.686%
2025-11-13	63.6000	69.0000	63.6000	68.0000	+14.826%	128	636	-59.853%
2025-11-12	59.3500	59.3500	59.1000	59.2200	-0.887%	7	610	-53.901%
2025-11-11	59.9000	60.2500	59.7500	59.7500	+2.452%	5	610	-54.310%
2025-11-10	58.5600	58.5600	58.3200	58.3200	-10.470%	14	607	-53.189%
2025-11-07	63.9900	65.1400	63.9900	65.1400	+13.881%	6	597	-58.090%
2025-11-05	57.2000	57.2000	57.2000	57.2000	+3.156%	1	597	-52.273%
2025-11-03	55.0400	55.4500	55.0400	55.4500	-3.699%	124	668	-50.766%
2025-10-31	56.2800	57.5800	56.2800	57.5800	+6.138%	2	668	-52.588%
2025-10-29	54.4000	54.4000	54.2500	54.2500	+0.836%	85	668	-49.677%
2025-10-28	54.0800	54.0800	53.8000	53.8000	-3.843%	41	643	-49.257%
2025-10-27	54.3000	56.3300	54.3000	55.9500	-7.368%	6	642	-51.206%
2025-10-24	57.4400	60.4000	57.4400	60.4000	+6.903%	12	642	-54.801%
2025-10-23	63.7900	63.7900	56.5000	56.5000	-5.755%	83	633	-51.681%
2025-10-22	59.0000	61.2500	59.0000	59.9500	+2.129%	13	621	-54.462%
2025-10-21	57.9000	58.7000	57.9000	58.7000	+0.085%	106	623	-53.492%
2025-10-20	58.6000	59.7000	58.6000	58.6500	-4.323%	59	658	-53.453%
2025-10-17	61.3000	61.3000	61.3000	61.3000	-0.130%	30	633	-55.465%
2025-10-15	61.3800	61.3800	61.3800	61.3800	-2.571%	1	645	-55.523%
2025-10-14	61.8000	63.0000	61.8000	63.0000	-2.673%	2	645	-56.667%
2025-10-10	65.8500	65.8500	64.7300	64.7300	+4.572%	2	644	-57.825%
2025-10-09	62.3700	62.7500	61.9000	61.9000	-1.276%	91	644	-55.897%
2025-10-08	64.0900	64.0900	62.7000	62.7000	+6.633%	11	696	-56.459%
2025-10-07	58.9600	59.5000	58.8000	58.8000	-2.326%	16	717	-53.571%
2025-10-06	60.2000	60.2000	60.2000	60.2000	-8.441%	1	717	-54.651%
2025-10-03	61.3000	66.1500	61.3000	65.7500	+9.583%	24	717	-58.479%
2025-10-02	57.7900	60.0000	57.7900	60.0000	+5.820%	4	715	-54.500%
2025-10-01	59.1200	59.1200	56.7000	56.7000	-6.203%	33	714	-51.852%
2025-09-30	61.5300	61.6500	60.4500	60.4500	-1.403%	40	724	-54.839%
2025-09-29	60.2000	61.3100	60.2000	61.3100	-3.676%	59	718	-55.472%
2025-09-26	63.6000	63.6500	63.6000	63.6500	-2.437%	6	723	-57.109%
2025-09-25	64.5900	65.2900	64.5900	65.2400	+5.909%	73	724	-58.155%
2025-09-24	61.7500	61.7500	61.4700	61.6000	-4.791%	9	667	-55.682%
2025-09-23	64.7000	64.7000	64.7000	64.7000	+5.944%	1	664	-57.805%
2025-09-22	62.6000	62.6000	61.0700	61.0700	-6.104%	39	663	-55.297%
2025-09-19	66.5200	66.5200	64.9300	65.0400	-1.826%	49	637	-58.026%
2025-09-18	65.3000	66.2500	64.9500	66.2500	+1.688%	136	613	-58.792%
2025-09-17	68.3000	68.3000	65.1500	65.1500	-2.030%	8	631	-58.097%
2025-09-16	68.2500	68.4000	66.5000	66.5000	-4.303%	86	630	-58.947%
2025-09-15	66.6300	71.7500	66.6300	69.4900	-6.348%	86	652	-60.714%
2025-09-12	78.4000	78.4000	74.1500	74.2000	-7.940%	123	640	-63.208%
2025-09-11	82.3500	82.3500	80.6000	80.6000	-7.886%	53	645	-66.129%
2025-09-10	87.3000	87.5000	87.3000	87.5000	-0.568%	16	635	-68.800%
2025-09-09	88.0500	88.0500	88.0000	88.0000	-1.621%	50	635	-68.977%
2025-09-08	86.5400	89.4500	86.5400	89.4500	-3.765%	3	615	-69.480%
2025-09-04	92.9500	92.9500	92.9500	92.9500	+4.146%	1	614	-70.629%
2025-09-03	89.2500	89.2500	89.2500	89.2500	-0.022%	1	613	-69.412%
2025-08-28	90.3000	90.3000	88.9300	89.2700	+1.674%	34	613	-69.419%
2025-08-27	87.4700	88.0000	87.4700	87.8000	-2.488%	22	633	-68.907%
2025-08-26	90.0400	90.0400	90.0400	90.0400	+0.469%	1	614	-69.680%
2025-08-25	89.7700	89.7700	89.6200	89.6200	-3.717%	4	614	-69.538%
2025-08-22	93.0200	93.0800	93.0200	93.0800	-6.705%	3	616	-70.670%
2025-08-20	100.2800	100.2800	99.3300	99.7700	+7.685%	14	616	-72.637%
2025-08-19	92.6500	92.6500	92.6500	92.6500	-2.811%	1	622	-70.534%
2025-08-15	94.3800	95.3300	94.3800	95.3300	+1.039%	4	623	-71.363%
2025-08-14	94.3500	94.3500	94.3500	94.3500	+1.158%	1	627	-71.065%
2025-08-13	93.2700	93.2700	93.2700	93.2700	-0.032%	10	628	-70.730%
2025-08-11	93.2500	93.3000	92.2800	93.3000	-4.416%	35	618	-70.740%
2025-08-08	95.5000	97.6100	95.5000	97.6100	-3.356%	21	618	-72.032%
2025-08-06	102.2500	102.2500	101.0000	101.0000	-8.282%	11	632	-72.970%
2025-08-01	110.1200	110.1200	110.1200	110.1200	+5.076%	20	631	-75.209%
2025-07-31	101.0000	104.8000	101.0000	104.8000	+4.144%	26	631	-73.950%
2025-07-29	100.6300	100.6300	100.6300	100.6300	-1.536%	10	631	-72.871%
2025-07-25	102.2000	102.2000	102.2000	102.2000	-5.414%	16	621	-73.288%
2025-07-24	108.5500	109.0000	108.0500	108.0500	+9.629%	59	622	-74.734%
2025-07-23	99.0000	99.0000	98.5600	98.5600	-0.162%	12	603	-72.301%
2025-07-22	99.8000	99.8000	98.7200	98.7200	-2.354%	8	605	-72.346%
2025-07-21	99.3000	101.1000	99.3000	101.1000	+0.238%	12	608	-72.997%
2025-07-18	103.0000	103.0000	100.8600	100.8600	-5.491%	32	598	-72.933%
2025-07-14	106.7200	106.7200	106.7200	106.7200	-0.892%	2	598	-74.419%
2025-07-11	107.9500	107.9500	107.6800	107.6800	-2.991%	11	600	-74.647%
2025-07-10	111.0000	111.0000	111.0000	111.0000	-6.683%	3	599	-75.405%
2025-07-07	118.9500	118.9500	118.9500	118.9500	+8.929%	12	602	-77.049%
2025-07-03	109.2000	109.2000	109.2000	109.2000	-6.866%	2	592	-75.000%
2025-07-01	120.4500	120.5000	117.2500	117.2500	+8.464%	5	597	-76.716%
2025-06-26	108.2400	108.2400	108.1000	108.1000	+4.042%	3	596	-74.746%
2025-06-23	102.8000	103.9000	102.0000	103.9000	-7.751%	83	595	-73.725%
2025-06-18	112.2700	112.6300	112.2700	112.6300	-0.239%	3	555	-75.761%
2025-06-17	112.9000	112.9000	112.9000	112.9000	+0.939%	1	555	-75.819%
2025-06-16	111.8500	111.8500	111.8500	111.8500	-1.540%	1	554	-75.592%
2025-06-13	116.6000	116.6000	113.6000	113.6000	-0.351%	4	554	-75.968%
2025-06-12	114.0000	114.0000	114.0000	114.0000	+2.888%	1	553	-76.053%
2025-06-11	111.2600	111.2600	110.8000	110.8000	-2.422%	3	553	-75.361%
2025-06-10	117.9500	117.9500	113.5500	113.5500	-5.351%	29	551	-75.958%
2025-06-09	119.9700	119.9700	119.9700	119.9700	-3.062%	1	524	-77.244%
2025-06-06	122.5000	123.9000	122.5000	123.7600	-5.491%	12	524	-77.941%
2025-06-05	122.7500	130.9500	122.7000	130.9500	+17.687%	13	525	-79.152%
2025-06-04	111.7500	111.7500	111.1500	111.2700	+5.021%	6	516	-75.465%
2025-06-02	108.5500	108.5500	105.9500	105.9500	+3.669%	61	516	-74.233%
2025-05-30	102.2000	102.2000	102.2000	102.2000	+1.844%	2	513	-73.288%
2025-05-29	100.4300	100.5500	100.3500	100.3500	-0.732%	6	514	-72.795%
2025-05-28	101.8000	101.8000	101.0900	101.0900	-1.134%	56	509	-72.994%
2025-05-27	102.9500	103.0900	101.3800	102.2500	-3.401%	116	453	-73.301%
2025-05-22	107.2800	107.2800	105.8500	105.8500	-4.640%	9	361	-74.209%
2025-05-21	108.0500	111.0000	108.0500	111.0000	+3.429%	60	368	-75.405%
2025-05-20	104.8100	107.3200	104.8100	107.3200	-0.455%	2	373	-74.562%
2025-05-16	106.3500	108.0000	106.3500	107.8100	-1.273%	124	375	-74.678%
2025-05-15	110.3000	110.3000	107.9500	109.2000	+0.506%	5	346	-75.000%
2025-05-14	108.5000	108.6500	108.5000	108.6500	-1.101%	2	346	-74.873%
2025-05-13	110.9200	110.9200	109.8600	109.8600	-6.415%	2	347	-75.150%
2025-05-12	118.6500	118.6500	117.3900	117.3900	-6.981%	7	348	-76.744%
2025-05-09	126.0500	126.3000	126.0500	126.2000	-3.147%	16	350	-78.368%
2025-05-08	130.3000	130.3000	130.3000	130.3000	-2.978%	1	347	-79.048%
2025-05-05	136.8000	136.8000	134.3000	134.3000	+1.665%	2	347	-79.672%
2025-05-02	134.4600	134.4600	130.2700	132.1000	-4.518%	26	348	-79.334%
2025-04-30	137.0100	138.3500	137.0100	138.3500	+5.975%	92	343	-80.267%
2025-04-28	130.6500	130.6500	130.5500	130.5500	-3.081%	9	349	-79.088%
2025-04-25	138.6000	138.6000	134.1000	134.7000	-7.897%	186	346	-79.733%
2025-04-23	146.2500	146.2500	146.2500	146.2500	-7.448%	1	335	-81.333%
2025-04-22	159.6900	159.6900	158.0200	158.0200	+0.235%	22	334	-82.724%
2025-04-17	156.8000	157.6500	156.8000	157.6500	+8.874%	2	315	-82.683%
2025-04-09	168.5600	168.5600	144.8000	144.8000	-16.034%	5	315	-81.146%
2025-04-08	156.5000	172.4500	154.9700	172.4500	+1.441%	10	316	-84.169%
2025-04-07	173.5600	177.5000	170.0000	170.0000	+6.084%	14	316	-83.941%
2025-04-04	157.8000	163.7000	157.8000	160.2500	+8.350%	22	309	-82.964%
2025-04-03	144.3500	147.9000	144.3500	147.9000	+6.864%	50	309	-81.542%
2025-04-02	138.4000	138.4000	138.4000	138.4000	-3.755%	1	359	-80.275%
2025-04-01	147.4300	147.4300	142.6000	143.8000	-6.013%	4	358	-81.015%
2025-03-31	153.0000	153.0000	153.0000	153.0000	+9.091%	1	358	-82.157%
2025-03-27	137.7500	140.2500	137.7500	140.2500	-0.848%	2	359	-80.535%
2025-03-26	141.4500	141.4500	141.4500	141.4500	+3.143%	1	359	-80.700%
2025-03-25	137.8000	137.8000	137.1400	137.1400	-4.198%	2	360	-80.093%
2025-03-24	144.8000	144.8000	143.1500	143.1500	-7.883%	2	360	-80.929%
2025-03-21	155.4000	155.4000	155.4000	155.4000	-4.516%	2	358	-82.432%
2025-03-19	162.9500	162.9500	162.7500	162.7500	-4.489%	3	358	-83.226%
2025-03-10	156.0100	170.4000	156.0100	170.4000	+16.577%	10	358	-83.979%
2025-03-07	143.8800	150.6000	143.8800	146.1700	+0.206%	44	355	-81.323%
2025-03-06	145.8700	145.8700	145.8700	145.8700	+3.454%	1	355	-81.285%
2025-03-04	141.0000	141.0000	141.0000	141.0000	+7.429%	2	355	-80.638%
2025-03-03	131.2500	131.2500	131.2500	131.2500	-3.222%	1	357	-79.200%
2025-02-28	135.6200	135.6200	135.6200	135.6200	+5.533%	2	357	-79.870%
2025-02-26	128.1700	128.5100	128.1700	128.5100	+5.988%	6	357	-78.757%
2025-02-25	117.8500	122.0000	117.8500	121.2500	+15.213%	70	353	-77.485%
2025-02-24	104.0000	107.3000	104.0000	105.2400	-0.848%	7	298	-74.059%
2025-02-21	100.6500	106.1400	100.6500	106.1400	+5.675%	16	297	-74.279%
2025-02-20	101.5300	102.5000	100.4400	100.4400	+2.125%	9	299	-72.820%
2025-02-19	99.0000	99.0000	97.0600	98.3500	-2.139%	17	300	-72.242%
2025-02-18	99.9600	100.7300	99.9600	100.5000	-0.692%	22	295	-72.836%
2025-02-14	103.1500	103.1500	101.2000	101.2000	-1.509%	104	269	-73.024%
2025-02-13	101.6800	103.0500	101.6800	102.7500	-4.401%	4	265	-73.431%
2025-02-12	104.6000	107.4800	104.5500	107.4800	-1.845%	21	265	-74.600%
2025-02-11	104.8500	109.5000	104.6500	109.5000	+8.394%	6	265	-75.068%
2025-02-10	98.4000	101.0200	98.1500	101.0200	+2.819%	16	265	-72.976%
2025-02-07	98.2500	98.2500	98.2500	98.2500	+2.280%	2	264	-72.214%
2025-02-06	97.2500	97.2500	95.3500	96.0600	+2.279%	12	265	-71.580%
2025-02-05	92.9000	94.5000	92.9000	93.9200	-0.032%	51	263	-70.933%
2025-02-03	96.7100	96.7100	93.8000	93.9500	+11.845%	7	234	-70.942%
2025-01-31	84.6200	84.9000	84.0000	84.0000	-7.540%	96	235	-67.500%
2025-01-29	91.1000	91.1000	90.8500	90.8500	-0.970%	3	212	-69.950%
2025-01-28	91.3300	91.7400	91.3300	91.7400	+6.612%	4	213	-70.242%
2025-01-24	84.7300	86.0500	84.7300	86.0500	-1.262%	14	215	-68.274%
2025-01-23	87.1500	87.1500	87.1500	87.1500	+2.650%	1	217	-68.675%
2025-01-22	84.9300	84.9300	84.9000	84.9000	-0.991%	2	216	-67.845%
2025-01-21	85.6000	86.7600	85.6000	85.7500	+2.879%	66	217	-68.163%
2025-01-17	85.6500	85.6500	83.3500	83.3500	-6.243%	6	193	-67.247%
2025-01-16	89.2000	89.2000	88.9000	88.9000	+3.613%	4	193	-69.291%
2025-01-15	87.7000	87.7000	85.8000	85.8000	-5.911%	3	193	-68.182%
2025-01-14	90.3500	91.1900	90.3500	91.1900	-5.208%	3	191	-70.063%
2025-01-13	96.1500	96.2000	96.1500	96.2000	+0.344%	6	189	-71.622%
2025-01-10	93.4000	95.8700	93.4000	95.8700	+2.502%	6	191	-71.524%