Dark

TSLA20261218P380
TSLA Dec 18 2026 380.00 Put (TSLA261218P00380000)
option OPRA

EOD

Jul 31, 2026

82.64+0.230%(+0.19)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	80.1400	85.5000	80.1400	82.6400	+0.230%	19	5,562	0.000%
2026-07-30	85.9200	85.9200	82.4500	82.4500	-3.949%	11	5,553	+0.230%
2026-07-29	86.1500	88.0500	85.0700	85.8400	+3.459%	20	5,556	-3.728%
2026-07-28	84.6000	86.8200	81.9500	82.9700	+0.533%	106	5,561	-0.398%
2026-07-27	79.8000	85.9500	79.8000	82.5300	-0.662%	16	5,629	+0.133%
2026-07-24	79.9200	83.7200	79.9200	83.0800	+11.367%	24	5,630	-0.530%
2026-07-23	60.1200	77.0000	60.1200	74.6000	+67.265%	320	5,632	+10.777%
2026-07-22	44.3600	44.6000	42.2500	44.6000	+3.074%	43	5,723	+85.291%
2026-07-21	45.4800	45.4800	40.9000	43.2700	-7.543%	61	5,721	+90.987%
2026-07-20	41.6500	46.8600	41.6500	46.8000	+11.508%	259	5,722	+76.581%
2026-07-17	43.3000	44.4900	40.6200	41.9700	+8.450%	60	5,715	+96.903%
2026-07-16	40.3600	41.7500	38.0000	38.7000	+4.144%	257	5,692	+113.540%
2026-07-15	35.3100	38.8100	34.1300	37.1600	+0.162%	36	5,635	+122.390%
2026-07-14	36.4400	37.9500	36.4400	37.1000	-3.133%	11	5,627	+122.749%
2026-07-13	36.7100	39.5000	36.7100	38.3000	+12.251%	42	5,623	+115.770%
2026-07-10	33.9000	34.1200	32.8200	34.1200	-2.319%	14	5,623	+142.204%
2026-07-09	38.5200	38.5200	34.6000	34.9300	-9.835%	43	5,626	+136.587%
2026-07-08	37.9500	40.4100	37.9500	38.7400	+7.046%	24	5,600	+113.320%
2026-07-07	32.3000	36.1900	32.3000	36.1900	+14.634%	32	5,603	+128.350%
2026-07-06	35.5000	35.5000	31.3100	31.5700	-22.299%	65	5,608	+161.768%
2026-07-02	28.5500	41.4900	28.5500	40.6300	+40.345%	58	5,614	+103.397%
2026-07-01	30.4100	30.4100	28.0500	28.9500	-7.508%	47	5,614	+185.458%
2026-06-30	34.0000	34.0400	30.7000	31.3000	-8.211%	21	5,626	+164.026%
2026-06-29	42.8000	42.8000	33.8500	34.1000	-22.676%	90	5,630	+142.346%
2026-06-26	48.0400	48.0400	41.9000	44.1000	-5.870%	73	5,646	+87.392%
2026-06-25	47.9200	49.0300	46.5000	46.8500	-1.410%	62	5,665	+76.393%
2026-06-24	45.6000	48.6500	44.0500	47.5200	+3.755%	109	5,662	+73.906%
2026-06-23	42.5000	46.5000	42.5000	45.8000	+27.577%	58	5,657	+80.437%
2026-06-22	35.5000	36.0300	34.9500	35.9000	-5.774%	41	5,611	+130.195%
2026-06-18	42.7000	44.7000	38.1000	38.1000	-1.804%	77	5,593	+116.903%
2026-06-17	39.4000	39.7500	37.8000	38.8000	+1.651%	26	5,593	+112.990%
2026-06-16	40.0100	40.0100	37.9500	38.1700	+0.845%	15	5,593	+116.505%
2026-06-15	38.2500	39.5000	37.6500	37.8500	-9.102%	34	5,607	+118.336%
2026-06-12	44.8700	49.2100	41.6400	41.6400	-6.301%	38	5,607	+98.463%
2026-06-11	49.3500	50.0100	44.1000	44.4400	-12.209%	49	5,607	+85.959%
2026-06-10	46.2500	51.1200	46.2500	50.6200	+11.991%	47	5,607	+63.256%
2026-06-09	41.9900	49.6500	41.9900	45.2000	+13.425%	51	5,583	+82.832%
2026-06-08	44.5000	44.5000	39.2500	39.8500	-15.465%	14	5,546	+107.378%
2026-06-05	36.8500	47.7200	36.8500	47.1400	+30.582%	340	5,543	+75.308%
2026-06-04	35.5500	36.6000	35.5500	36.1000	+1.805%	37	5,538	+128.920%
2026-06-03	35.0000	35.6500	33.0500	35.4600	-0.449%	36	5,565	+133.051%
2026-06-02	36.8000	37.8000	35.5900	35.6200	-3.730%	207	5,590	+132.004%
2026-06-01	33.7000	37.0200	33.7000	37.0000	+16.170%	529	5,642	+123.351%
2026-05-29	31.5000	33.8000	31.5000	31.8500	+2.313%	243	5,879	+159.466%
2026-05-28	33.1000	33.1000	31.1300	31.1300	-3.920%	134	5,831	+165.467%
2026-05-27	31.8500	33.5000	31.5000	32.4000	-3.800%	45	5,834	+155.062%
2026-05-26	33.7500	35.0000	33.5000	33.6800	-3.551%	55	5,814	+145.368%
2026-05-22	36.2300	36.8000	34.7100	34.9200	-6.805%	41	5,804	+136.655%
2026-05-21	38.7000	38.7000	36.5000	37.4700	-4.535%	58	5,831	+120.550%
2026-05-20	41.0000	41.0000	39.2500	39.2500	-6.946%	19	5,831	+110.548%
2026-05-19	42.8500	45.3000	42.1800	42.1800	+3.433%	62	5,847	+95.922%
2026-05-18	39.1000	42.0900	38.6200	40.7800	+8.400%	76	5,847	+102.648%
2026-05-15	36.0100	37.6200	35.9900	37.6200	+12.973%	46	5,847	+119.670%
2026-05-14	33.7700	33.7700	32.9500	33.3000	+1.062%	32	5,745	+148.168%
2026-05-13	35.5800	35.5800	32.9500	32.9500	-11.306%	52	5,740	+150.804%
2026-05-12	34.8000	37.1500	34.8000	37.1500	+10.533%	13	5,740	+122.450%
2026-05-11	38.3900	38.6500	33.1500	33.6100	-7.410%	230	5,740	+145.879%
2026-05-08	37.5100	38.2100	35.2700	36.3000	-8.794%	105	5,752	+127.658%
2026-05-07	40.4600	42.8000	39.1500	39.8000	-8.316%	51	5,790	+107.638%
2026-05-06	45.0000	45.8700	42.7400	43.4100	-6.343%	63	5,780	+90.371%
2026-05-05	44.1100	46.5000	43.5500	46.3500	+0.108%	75	5,783	+78.296%
2026-05-04	47.1500	48.1000	46.0000	46.3000	+2.162%	92	5,777	+78.488%
2026-05-01	48.9400	48.9400	45.1500	45.3200	-8.776%	57	5,857	+82.348%
2026-04-30	53.3500	53.3500	49.0000	49.6800	-4.553%	70	5,857	+66.345%
2026-04-29	53.0000	53.3400	52.0000	52.0500	-2.619%	14	5,815	+58.770%
2026-04-28	51.9000	53.4500	51.9000	53.4500	+4.804%	2	5,818	+54.612%
2026-04-27	57.6000	57.6000	51.0000	51.0000	-3.683%	38	5,817	+62.039%
2026-04-24	51.5900	54.9400	51.5900	52.9500	-3.745%	83	5,810	+56.072%
2026-04-23	51.8000	57.0000	51.6000	55.0100	+9.255%	129	5,804	+50.227%
2026-04-22	49.7800	50.3500	49.1800	50.3500	+0.359%	43	5,693	+64.131%
2026-04-21	48.5200	50.3500	48.5200	50.1700	+1.972%	6	5,688	+64.720%
2026-04-20	45.5000	49.2000	45.2500	49.2000	+5.241%	12	5,688	+67.967%
2026-04-17	49.5000	49.5000	44.8100	46.7500	-8.869%	128	5,689	+76.770%
2026-04-16	52.2700	53.0000	51.3000	51.3000	+0.984%	108	5,625	+61.092%
2026-04-15	57.5000	57.5000	49.6200	50.8000	-15.192%	384	5,552	+62.677%
2026-04-14	60.5700	60.9400	59.0400	59.9000	-8.550%	585	5,548	+37.963%
2026-04-13	65.2100	66.5500	64.4500	65.5000	-5.456%	128	5,663	+26.168%
2026-04-10	69.5500	69.5500	68.5000	69.2800	+0.333%	3	5,620	+19.284%
2026-04-09	69.0000	69.0500	68.5500	69.0500	-5.476%	17	5,620	+19.681%
2026-04-08	61.4100	73.0500	61.4100	73.0500	-0.409%	29	5,620	+13.128%
2026-04-07	73.8100	75.6200	72.5500	73.3500	+8.426%	90	5,616	+12.665%
2026-04-06	63.9500	69.6300	61.4500	67.6500	+5.210%	28	5,608	+22.158%
2026-04-02	63.0700	65.3000	60.6500	64.3000	+14.821%	211	5,569	+28.523%
2026-04-01	57.0000	57.2000	54.6600	56.0000	-4.875%	79	5,569	+47.571%
2026-03-31	63.3100	63.5500	58.8700	58.8700	-14.121%	14	5,555	+40.377%
2026-03-30	64.0000	69.3300	63.9500	68.5500	+3.285%	16	5,551	+20.554%
2026-03-27	62.4500	66.3700	62.2500	66.3700	+9.793%	560	5,553	+24.514%
2026-03-26	55.7200	60.6000	55.7200	60.4500	+10.310%	87	5,317	+36.708%
2026-03-25	51.8900	54.8000	51.8900	54.8000	-1.029%	275	5,305	+50.803%
2026-03-24	57.1000	57.1500	54.8000	55.3700	-1.669%	58	5,252	+49.250%
2026-03-23	58.3800	59.4500	55.0000	56.3100	-10.534%	171	5,258	+46.759%
2026-03-20	57.1000	64.0500	57.1000	62.9400	+10.499%	115	5,231	+31.300%
2026-03-19	57.7500	57.7500	55.0000	56.9600	+8.702%	741	5,242	+45.084%
2026-03-18	50.0000	52.4000	49.0000	52.4000	+4.800%	113	4,828	+57.710%
2026-03-17	51.6000	51.8000	50.0000	50.0000	-6.314%	37	4,799	+65.280%
2026-03-16	53.3000	53.3700	50.9000	53.3700	-4.985%	80	4,819	+54.844%
2026-03-13	53.6500	56.1700	52.8500	56.1700	+3.922%	160	4,833	+47.125%
2026-03-12	50.8200	54.2200	50.8200	54.0500	+8.425%	18	4,813	+52.895%
2026-03-11	48.5600	50.8500	48.0000	49.8500	-3.298%	125	4,801	+65.777%
2026-03-10	52.2500	52.3000	50.6000	51.5500	-5.169%	244	4,759	+60.310%
2026-03-09	59.0000	60.8500	54.3600	54.3600	-1.522%	86	4,777	+52.024%
2026-03-06	55.1500	55.2000	53.0000	55.2000	+3.759%	7	4,803	+49.710%
2026-03-05	51.0000	53.2000	50.4000	53.2000	+4.212%	33	4,802	+55.338%
2026-03-04	52.5000	53.0700	50.1700	51.0500	-7.769%	52	4,799	+61.881%
2026-03-03	58.1500	59.4400	55.3500	55.3500	+5.670%	109	4,814	+49.304%
2026-03-02	58.0000	58.0000	51.8000	52.3800	-2.002%	26	4,812	+57.770%
2026-02-27	52.7000	53.7500	51.9800	53.4500	+5.632%	18	4,814	+54.612%
2026-02-26	49.4600	52.2000	49.4600	50.6000	+4.481%	90	4,809	+63.320%
2026-02-25	47.7900	49.3100	47.7900	48.4300	-4.137%	20	4,742	+70.638%
2026-02-24	54.3000	54.3000	50.4600	50.5200	-9.137%	17	4,742	+63.579%
2026-02-23	51.8000	56.1400	51.8000	55.6000	+8.066%	36	4,744	+48.633%
2026-02-20	53.2500	53.2500	49.6200	51.4500	-0.097%	36	4,716	+60.622%
2026-02-19	54.0000	54.0000	51.1700	51.5000	-0.962%	56	4,701	+60.466%
2026-02-18	51.5000	52.5000	50.6000	52.0000	-1.422%	61	4,682	+58.923%
2026-02-17	54.2600	55.0000	52.7500	52.7500	+1.991%	16	4,670	+56.664%
2026-02-13	52.0500	52.7500	50.0400	51.7200	-0.634%	206	4,618	+59.783%
2026-02-12	46.2300	52.6000	46.2300	52.0500	+8.732%	17	4,618	+58.770%
2026-02-11	46.4800	50.7500	46.4800	47.8700	-1.906%	19	4,604	+72.634%
2026-02-10	49.2000	50.5000	48.8000	48.8000	-2.982%	526	4,601	+69.344%
2026-02-09	50.4200	50.4200	49.6500	50.3000	-4.518%	18	4,097	+64.294%
2026-02-06	56.3600	56.6500	52.4900	52.6800	-12.156%	53	4,096	+56.872%
2026-02-05	59.9200	63.0500	58.0900	59.9700	+5.211%	34	4,071	+37.802%
2026-02-04	54.2200	57.9000	53.3100	57.0000	+9.258%	111	4,061	+44.982%
2026-02-03	50.1700	52.1700	50.1700	52.1700	+3.491%	5	4,023	+58.405%
2026-02-02	53.3000	53.3000	49.9000	50.4100	+3.130%	17	4,025	+63.936%
2026-01-30	49.5000	49.5000	47.5000	48.8800	-7.424%	37	4,029	+69.067%
2026-01-29	49.7500	53.3500	49.7000	52.8000	+9.657%	216	4,035	+56.515%
2026-01-28	48.8500	49.2000	48.1500	48.1500	-2.825%	9	3,873	+71.630%
2026-01-27	49.8500	49.8500	48.4200	49.5500	+1.040%	9	3,874	+66.781%
2026-01-26	48.4500	49.0400	47.9200	49.0400	+5.462%	610	3,874	+68.515%
2026-01-23	46.0500	46.5000	44.9000	46.5000	+1.817%	89	3,876	+77.720%
2026-01-22	47.4900	47.5000	45.6700	45.6700	-5.543%	81	3,883	+80.950%
2026-01-21	52.3500	52.3500	47.2500	48.3500	-9.626%	74	3,905	+70.920%
2026-01-20	51.4900	53.5000	50.4400	53.5000	+12.159%	315	3,933	+54.467%
2026-01-16	49.2000	49.3600	47.1000	47.7000	-3.753%	182	3,899	+73.249%
2026-01-15	49.0100	49.5600	48.7900	49.5600	-2.017%	16	3,899	+66.747%
2026-01-14	50.0500	51.1000	50.0000	50.5800	+4.938%	112	3,895	+63.385%
2026-01-13	47.5900	48.2000	46.8500	48.2000	+1.623%	111	3,882	+71.452%
2026-01-12	49.4000	49.4500	46.8000	47.4300	-3.499%	77	3,788	+74.236%
2026-01-09	49.7500	49.7500	48.9000	49.1500	-5.843%	58	3,764	+68.138%
2026-01-08	52.1000	53.0000	52.1000	52.2000	-0.666%	6	3,764	+58.314%
2026-01-07	53.8000	53.8000	52.3000	52.5500	-3.312%	141	3,763	+57.260%
2026-01-06	52.8000	55.5000	52.8000	54.3500	+11.032%	76	3,678	+52.052%
2026-01-05	51.0500	51.0500	48.9000	48.9500	-7.063%	773	3,668	+68.825%
2026-01-02	49.9500	54.0000	49.9500	52.6700	+2.671%	105	3,126	+56.901%
2025-12-31	50.2000	51.3000	50.2000	51.3000	+2.806%	537	2,568	+61.092%
2025-12-30	50.0000	50.0000	49.3000	49.9000	+4.722%	128	2,568	+65.611%
2025-12-29	48.2500	48.3500	47.6500	47.6500	+5.072%	50	2,462	+73.431%
2025-12-26	43.8000	45.6800	43.5500	45.3500	+1.568%	140	2,428	+82.227%
2025-12-24	43.8000	45.8700	43.8000	44.6500	+0.676%	41	2,406	+85.084%
2025-12-23	45.4000	45.6500	44.3500	44.3500	-1.989%	38	2,406	+86.336%
2025-12-22	45.0000	45.8200	44.0000	45.2500	-4.131%	259	2,385	+82.630%
2025-12-19	46.8500	48.0000	46.8100	47.2000	+0.319%	46	2,390	+75.085%
2025-12-18	48.6000	48.6000	46.4000	47.0500	-8.105%	738	2,366	+75.643%
2025-12-17	47.6500	51.5000	47.4500	51.2000	+7.450%	50	1,780	+61.406%
2025-12-16	50.5000	50.5000	47.5300	47.6500	-2.755%	235	1,749	+73.431%
2025-12-15	49.8000	50.3400	48.5500	49.0000	-7.267%	238	1,859	+68.653%
2025-12-12	52.5900	55.3000	52.5000	52.8400	-4.015%	233	1,661	+56.397%
2025-12-11	56.8000	56.8000	55.0500	55.0500	+4.064%	223	1,748	+50.118%
2025-12-10	55.1500	55.2000	52.9000	52.9000	-4.513%	19	1,632	+56.219%
2025-12-09	55.7500	55.8500	54.1000	55.4000	-5.541%	244	1,631	+49.170%
2025-12-08	56.7500	58.6500	56.7500	58.6500	+7.912%	19	1,531	+40.904%
2025-12-05	54.3500	54.7000	54.3500	54.3500	-2.599%	16	1,521	+52.052%
2025-12-04	55.1200	55.8000	55.1200	55.8000	-1.326%	28	1,517	+48.100%
2025-12-03	58.7700	58.7700	56.5500	56.5500	-5.276%	199	1,517	+46.136%
2025-12-02	59.8500	62.2500	59.3500	59.7000	-2.531%	105	1,572	+38.425%
2025-12-01	61.6500	61.6500	60.7000	61.2500	-0.649%	121	1,534	+34.922%
2025-11-28	61.3400	62.1000	61.3400	61.6500	-2.883%	22	1,534	+34.047%
2025-11-26	65.7600	65.7600	63.4800	63.4800	-3.526%	4	1,535	+30.183%
2025-11-25	69.4000	69.6000	65.8000	65.8000	-2.374%	6	1,535	+25.593%
2025-11-24	68.5500	68.5500	66.9000	67.4000	-9.893%	14	1,536	+22.611%
2025-11-21	75.2400	79.8400	73.6600	74.8000	+1.907%	46	1,537	+10.481%
2025-11-20	64.7500	73.8000	64.7500	73.4000	+2.557%	32	1,517	+12.589%
2025-11-18	74.4500	74.4800	71.5700	71.5700	+4.788%	16	1,530	+15.467%
2025-11-17	68.3000	68.3000	68.3000	68.3000	-3.572%	1	1,528	+20.996%
2025-11-14	78.7000	80.1500	70.8300	70.8300	-4.516%	49	1,528	+16.674%
2025-11-13	66.8000	75.0000	66.8000	74.1800	+16.179%	415	1,528	+11.405%
2025-11-12	63.8500	63.8500	63.8500	63.8500	-0.931%	2	1,495	+29.428%
2025-11-11	64.8400	65.0300	64.4500	64.4500	+2.415%	7	1,494	+28.223%
2025-11-10	65.1000	65.1000	62.9300	62.9300	-8.131%	6	1,494	+31.321%
2025-11-07	70.0700	71.3900	68.2200	68.5000	+5.126%	39	1,494	+20.642%
2025-11-06	67.7100	67.7100	65.0000	65.1600	+5.267%	73	1,527	+26.826%
2025-11-05	61.9000	61.9000	61.9000	61.9000	-2.489%	1	1,499	+33.506%
2025-11-04	62.5000	64.0800	62.2500	63.4800	+7.230%	20	1,499	+30.183%
2025-11-03	58.2700	59.7500	58.2700	59.2000	-5.777%	61	1,543	+39.595%
2025-10-31	61.0500	62.8300	60.4000	62.8300	-0.774%	65	1,543	+31.530%
2025-10-30	61.0000	63.4700	61.0000	63.3200	+7.413%	11	1,545	+30.512%
2025-10-29	59.4100	60.0000	58.5000	58.9500	+0.855%	20	1,545	+40.187%
2025-10-28	58.3500	58.4500	58.3500	58.4500	-2.339%	56	1,545	+41.386%
2025-10-27	61.1500	61.1500	58.8000	59.8500	-7.209%	28	1,543	+38.079%
2025-10-24	61.3000	64.9600	61.3000	64.5000	+5.513%	30	1,543	+28.124%
2025-10-23	68.3500	68.3500	61.1300	61.1300	-5.372%	294	1,548	+35.187%
2025-10-22	63.6000	65.5700	63.6000	64.6000	+2.377%	11	1,349	+27.926%
2025-10-21	63.1000	63.1000	63.1000	63.1000	-1.866%	1	1,349	+30.967%
2025-10-20	64.0000	64.3000	63.2000	64.3000	-7.814%	5	1,349	+28.523%
2025-10-16	65.8000	70.1800	65.8000	69.7500	+3.410%	23	1,350	+18.480%
2025-10-15	66.0000	67.4500	66.0000	67.4500	-4.732%	9	1,367	+22.520%
2025-10-14	69.0400	70.8000	69.0400	70.8000	+5.656%	103	1,367	+16.723%
2025-10-13	68.4500	69.4500	67.0100	67.0100	-7.445%	6	1,275	+23.325%
2025-10-10	64.0000	72.4000	64.0000	72.4000	+10.924%	17	1,275	+14.144%
2025-10-09	67.3000	67.3000	65.2700	65.2700	+0.153%	35	1,274	+26.613%
2025-10-08	68.2500	68.2500	65.1600	65.1700	+1.039%	51	1,308	+26.807%
2025-10-07	63.6100	64.5000	63.6100	64.5000	-6.522%	13	1,276	+28.124%
2025-10-03	68.0900	69.3600	68.0900	69.0000	+10.843%	21	1,276	+19.768%
2025-10-02	59.7500	62.3000	59.7500	62.2500	+1.550%	15	1,276	+32.755%
2025-10-01	62.2000	62.4000	61.2500	61.3000	-8.371%	39	1,279	+34.812%
2025-09-30	66.2900	67.1700	66.2900	66.9000	+0.768%	6	1,277	+23.528%
2025-09-29	65.4000	66.3900	65.4000	66.3900	+0.136%	4	1,277	+24.477%
2025-09-26	69.7000	70.0300	66.3000	66.3000	-5.690%	19	1,278	+24.646%
2025-09-25	69.7500	70.4500	68.5500	70.3000	+7.067%	33	1,273	+17.553%
2025-09-24	66.3900	66.7900	65.6600	65.6600	-5.525%	55	1,271	+25.860%
2025-09-23	67.1000	70.1000	67.1000	69.5000	+2.026%	128	1,288	+18.906%
2025-09-22	67.3000	68.1200	65.9500	68.1200	-3.101%	57	1,251	+21.315%
2025-09-19	70.2300	70.3000	70.2300	70.3000	-3.633%	2	1,237	+17.553%
2025-09-18	70.3000	72.9500	70.3000	72.9500	+2.674%	26	1,236	+13.283%
2025-09-17	73.2000	73.7000	71.0500	71.0500	-0.768%	24	1,213	+16.312%
2025-09-16	73.0000	73.0000	71.5000	71.6000	-5.379%	10	1,199	+15.419%
2025-09-15	72.5000	75.6700	72.4000	75.6700	-4.215%	67	1,195	+9.211%
2025-09-12	85.3200	85.3200	79.0000	79.0000	-8.986%	189	1,186	+4.608%
2025-09-11	88.7000	88.9500	86.8000	86.8000	-4.710%	4	1,178	-4.793%
2025-09-10	92.5000	92.5000	91.0900	91.0900	-3.914%	3	1,178	-9.277%
2025-09-09	94.8000	94.8000	94.8000	94.8000	-0.733%	2	1,179	-12.827%
2025-09-08	92.7500	95.7500	92.7500	95.5000	-5.164%	3	1,179	-13.466%
2025-08-29	98.7600	100.7000	98.7600	100.7000	+5.291%	52	1,177	-17.934%
2025-08-28	97.3900	97.3900	95.4100	95.6400	+1.206%	12	1,177	-13.593%
2025-08-27	93.6500	94.6500	93.6500	94.5000	-1.767%	7	1,178	-12.550%
2025-08-26	96.2000	96.2000	96.2000	96.2000	-9.134%	1	1,183	-14.096%
2025-08-21	105.8700	105.8700	105.8700	105.8700	-1.112%	10	1,183	-21.942%
2025-08-20	105.9600	107.0600	105.9600	107.0600	+8.021%	11	1,183	-22.810%
2025-08-19	99.1100	99.1100	99.1100	99.1100	-2.833%	10	1,183	-16.618%
2025-08-15	101.1300	102.0000	101.1300	102.0000	+1.291%	6	1,183	-18.980%
2025-08-14	100.9000	100.9000	100.7000	100.7000	+0.983%	23	1,181	-17.934%
2025-08-13	97.2500	99.7200	97.2500	99.7200	+0.271%	15	1,159	-17.128%
2025-08-12	102.4000	102.4000	99.4000	99.4500	+0.455%	35	1,159	-16.903%
2025-08-11	100.2500	100.6000	99.0000	99.0000	-8.924%	7	1,167	-16.525%
2025-08-07	108.6000	108.7000	108.6000	108.7000	-4.187%	50	1,163	-23.974%
2025-08-05	113.4500	113.4500	113.4500	113.4500	+6.476%	2	1,129	-27.157%
2025-07-29	107.6000	107.6000	106.4000	106.5500	-4.568%	16	1,129	-22.440%
2025-07-25	111.6500	111.6500	111.6500	111.6500	-3.667%	1	1,124	-25.983%
2025-07-24	115.9000	115.9000	115.9000	115.9000	+4.367%	1	1,124	-28.697%
2025-07-17	111.0500	111.0500	111.0500	111.0500	-0.848%	2	1,124	-25.583%
2025-07-14	112.1500	112.4000	112.0000	112.0000	-3.423%	3	1,124	-26.214%
2025-07-03	115.7600	115.9700	115.7600	115.9700	-1.537%	6	1,127	-28.740%
2025-07-02	117.7800	117.7800	117.7800	117.7800	-4.786%	1	1,127	-29.835%
2025-07-01	123.7000	123.7000	123.7000	123.7000	+6.684%	15	1,130	-33.193%
2025-06-30	115.9500	115.9500	115.9500	115.9500	+0.043%	8	1,115	-28.728%
2025-06-27	115.9000	115.9000	115.9000	115.9000	+0.914%	4	1,123	-28.697%
2025-06-26	114.8500	114.8500	114.8500	114.8500	-1.728%	25	1,123	-28.045%
2025-06-25	116.8700	116.8700	116.8700	116.8700	+5.288%	1	1,123	-29.289%
2025-06-24	111.0000	111.0000	111.0000	111.0000	-7.784%	1	1,123	-25.550%
2025-06-20	119.1600	120.6200	119.1600	120.3700	+0.350%	10	1,123	-31.345%
2025-06-18	119.9500	119.9500	119.9500	119.9500	-2.002%	10	1,133	-31.105%
2025-06-17	122.4000	122.4000	122.4000	122.4000	+3.291%	5	1,133	-32.484%
2025-06-13	118.5000	118.5000	118.5000	118.5000	-0.362%	2	1,138	-30.262%
2025-06-12	118.9300	118.9300	118.9300	118.9300	-1.180%	1	1,138	-30.514%
2025-06-11	118.7500	120.3500	118.7500	120.3500	-0.166%	2	1,137	-31.334%
2025-06-10	125.5000	125.5000	120.3000	120.5500	-7.483%	13	1,136	-31.448%
2025-06-06	130.3000	130.3000	130.3000	130.3000	+19.541%	2	1,136	-36.577%
2025-05-30	109.3500	109.3500	109.0000	109.0000	+0.387%	50	1,136	-24.183%
2025-05-27	109.2500	109.2800	108.5800	108.5800	-5.991%	4	1,123	-23.890%
2025-05-23	115.4000	115.5000	115.4000	115.5000	+2.457%	18	1,125	-28.450%
2025-05-22	114.7000	114.7000	112.5800	112.7300	-1.760%	6	1,125	-26.692%
2025-05-21	112.3000	115.4500	112.2000	114.7500	+0.870%	284	1,125	-27.983%
2025-05-20	113.7600	113.7600	113.7600	113.7600	-1.250%	1	1,030	-27.356%
2025-05-19	116.2200	116.2200	115.0500	115.2000	+1.767%	14	1,030	-28.264%
2025-05-16	113.1000	113.2000	113.1000	113.2000	-2.330%	4	1,029	-26.996%
2025-05-15	117.3500	117.3500	114.3700	115.9000	+1.792%	96	1,028	-28.697%
2025-05-14	114.7600	114.7600	113.8600	113.8600	-6.611%	4	987	-27.420%
2025-05-13	122.8200	122.8200	121.9200	121.9200	-1.915%	2	987	-32.218%
2025-05-12	124.3000	124.3000	124.3000	124.3000	-7.687%	34	987	-33.516%
2025-05-09	134.6500	134.6500	134.6500	134.6500	-2.030%	4	987	-38.626%
2025-05-02	137.3700	137.4400	137.3700	137.4400	-2.904%	4	985	-39.872%
2025-05-01	141.5500	141.5500	141.5500	141.5500	-1.804%	14	983	-41.618%
2025-04-30	144.1500	144.1500	144.1500	144.1500	+3.482%	15	988	-42.671%
2025-04-29	139.3500	139.3500	139.3000	139.3000	-0.606%	31	988	-40.675%
2025-04-28	140.1000	140.1500	139.8500	140.1500	-1.476%	58	961	-41.035%
2025-04-25	142.5500	142.5500	140.9000	142.2500	-7.329%	10	933	-41.905%
2025-04-24	153.5000	153.5000	153.5000	153.5000	-13.277%	1	931	-46.163%
2025-04-21	177.0000	177.0000	177.0000	177.0000	+11.672%	1	931	-53.311%
2025-04-15	158.1500	158.5500	158.1500	158.5000	-6.836%	50	931	-47.861%
2025-04-10	170.1300	170.1300	170.1300	170.1300	+12.371%	1	946	-51.425%
2025-04-09	176.6000	176.9500	151.3000	151.4000	-13.014%	56	946	-45.416%
2025-04-07	179.0500	181.0000	173.3500	174.0500	+1.957%	11	897	-52.519%
2025-04-04	167.2000	170.7100	167.2000	170.7100	+9.535%	40	891	-51.590%
2025-04-03	155.8500	155.8500	155.8500	155.8500	+5.375%	1	901	-46.975%
2025-04-02	147.9000	147.9000	147.9000	147.9000	-2.215%	1	902	-44.124%
2025-04-01	151.2500	151.2500	151.2500	151.2500	+4.167%	49	902	-45.362%
2025-03-27	145.2000	145.2000	145.2000	145.2000	+0.589%	147	853	-43.085%
2025-03-25	144.6500	144.6500	144.3500	144.3500	-4.719%	2	796	-42.750%
2025-03-24	151.5000	151.5000	151.5000	151.5000	-7.226%	1	796	-45.452%
2025-03-21	167.6800	167.6800	163.3000	163.3000	-3.516%	4	796	-49.394%
2025-03-19	169.2500	169.2500	169.2500	169.2500	-5.070%	1	796	-51.173%
2025-03-18	178.2900	178.2900	178.2900	178.2900	+9.961%	2	797	-53.649%
2025-03-14	162.1400	162.1400	162.1400	162.1400	-9.922%	2	799	-49.032%
2025-03-11	177.0000	180.0000	177.0000	180.0000	+0.953%	3	799	-54.089%
2025-03-10	166.8200	178.7500	166.8200	178.3000	+15.509%	9	801	-53.651%
2025-03-06	152.3100	154.3600	152.3100	154.3600	+1.220%	2	799	-46.463%
2025-03-04	152.9000	153.0500	152.5000	152.5000	+4.595%	8	799	-45.810%
2025-02-28	145.8000	145.8000	145.8000	145.8000	+3.846%	4	806	-43.320%
2025-02-27	136.9500	140.4000	136.3300	140.4000	+3.616%	9	808	-41.140%
2025-02-26	132.2100	135.5700	132.2100	135.5000	+3.018%	25	810	-39.011%
2025-02-25	122.3500	131.5700	122.3500	131.5300	+16.080%	35	817	-37.170%
2025-02-24	113.6900	114.6000	113.3100	113.3100	+3.103%	48	785	-27.067%
2025-02-21	109.9000	109.9000	109.9000	109.9000	+2.185%	4	793	-24.804%
2025-02-20	107.5500	107.5500	107.5500	107.5500	+3.215%	4	793	-23.161%
2025-02-19	104.0000	104.8500	103.8000	104.2000	-2.617%	46	793	-20.691%
2025-02-14	107.0000	107.0000	107.0000	107.0000	-1.609%	2	774	-22.766%
2025-02-13	107.7500	110.0000	107.7500	108.7500	-2.693%	4	771	-24.009%
2025-02-12	111.7600	111.7600	111.7600	111.7600	-5.536%	6	771	-26.056%
2025-02-11	111.2900	118.3100	111.1000	118.3100	+11.666%	63	771	-30.150%
2025-02-10	107.3300	107.3300	104.5500	105.9500	+1.388%	105	778	-22.001%
2025-02-07	102.6500	104.5000	102.6500	104.5000	+2.481%	4	809	-20.919%
2025-02-06	103.7500	104.2000	101.9700	101.9700	+2.103%	7	811	-18.957%
2025-02-05	98.8400	99.8700	98.6500	99.8700	+4.248%	8	809	-17.252%
2025-02-04	97.7500	98.5000	95.8000	95.8000	-4.343%	18	807	-13.737%
2025-02-03	98.9400	103.4000	98.5000	100.1500	+11.837%	13	807	-17.484%
2025-01-31	90.3500	90.3500	89.5500	89.5500	-4.582%	86	803	-7.716%
2025-01-30	93.8500	93.8500	93.8500	93.8500	-3.803%	1	760	-11.945%
2025-01-29	96.7500	98.9500	96.5500	97.5600	+1.046%	24	760	-15.293%
2025-01-28	97.6100	97.6100	96.5500	96.5500	+0.260%	6	759	-14.407%
2025-01-27	95.2000	96.4600	95.2000	96.3000	+5.200%	7	763	-14.185%
2025-01-24	91.3100	91.6300	91.3100	91.5400	-1.305%	440	763	-9.723%
2025-01-23	92.7500	92.7500	92.7500	92.7500	+2.260%	15	808	-10.900%
2025-01-22	90.7000	90.7000	90.7000	90.7000	-2.210%	1	823	-8.886%
2025-01-21	91.4000	95.1000	91.4000	92.7500	+4.980%	35	822	-10.900%
2025-01-17	90.0000	90.0000	88.3500	88.3500	-7.341%	6	791	-6.463%
2025-01-16	94.2000	95.3500	94.2000	95.3500	+2.197%	2	791	-13.330%
2025-01-15	93.3000	93.3000	93.3000	93.3000	-5.872%	1	789	-11.426%
2025-01-14	94.4500	99.1200	93.6500	99.1200	-0.131%	70	790	-16.626%
2025-01-10	101.8500	101.8500	99.2500	99.2500	-0.301%	8	782	-16.736%
2025-01-08	99.5500	99.5500	99.5500	99.5500	-1.969%	1	781	-16.986%
2025-01-07	96.3000	101.8500	96.1000	101.5500	+3.149%	79	781	-18.621%
2025-01-06	96.8500	98.5500	96.8500	98.4500	+1.495%	80	808	-16.059%
2025-01-03	102.5000	102.5000	97.0000	97.0000	-7.460%	20	838	-14.804%
2025-01-02	103.0900	106.7600	102.0000	104.8200	+8.028%	53	846	-21.160%
2024-12-31	94.1500	97.6000	94.1500	97.0300	+1.944%	9	823	-14.830%
2024-12-30	95.9500	96.0000	95.1800	95.1800	+2.399%	20	823	-13.175%
2024-12-27	94.1300	94.1300	92.9500	92.9500	+0.216%	18	810	-11.092%
2024-12-23	97.0000	97.0000	92.6000	92.7500	-5.193%	44	807	-10.900%
2024-12-20	97.8300	97.8300	97.8300	97.8300	+6.860%	3	800	-15.527%
2024-12-19	91.1000	91.5500	91.1000	91.5500	+9.248%	3	797	-9.732%
2024-12-18	84.6700	84.6700	83.7000	83.8000	-1.098%	6	797	-1.384%
2024-12-17	85.2500	85.9500	84.7300	84.7300	-4.314%	72	799	-2.467%
2024-12-16	92.1000	93.0700	88.5500	88.5500	-7.054%	58	831	-6.674%
2024-12-13	95.4000	95.4000	95.2300	95.2700	-0.998%	12	798	-13.257%
2024-12-12	96.4000	97.5800	96.1500	96.2300	-1.706%	7	795	-14.122%
2024-12-11	97.9000	97.9000	97.9000	97.9000	-3.925%	1	794	-15.587%
2024-12-10	100.9900	102.3000	100.9300	101.9000	-3.777%	19	803	-18.901%
2024-12-09	100.8400	106.8500	99.7400	105.9000	+2.122%	57	806	-21.964%
2024-12-06	107.5000	107.5000	103.7000	103.7000	-3.039%	498	788	-20.309%
2024-12-05	106.9500	106.9500	106.9500	106.9500	-3.081%	2	639	-22.730%
2024-12-02	110.4000	110.4000	110.3500	110.3500	-4.218%	6	639	-25.111%
2024-11-29	115.2100	115.2100	115.2100	115.2100	-3.144%	2	642	-28.270%
2024-11-27	118.7000	118.9900	118.7000	118.9500	+1.580%	102	543	-30.525%
2024-11-22	117.1000	117.1000	117.1000	117.1000	-2.620%	58	543	-29.428%
2024-11-20	120.3000	120.3000	120.2500	120.2500	+2.866%	2	514	-31.277%
2024-11-18	117.1000	117.5300	116.9000	116.9000	-6.157%	37	514	-29.307%
2024-11-15	124.5000	124.5700	124.5000	124.5700	+8.558%	108	513	-33.660%
2024-11-12	114.6500	114.7500	114.6500	114.7500	+0.658%	2	461	-27.983%
2024-11-11	112.5400	114.3000	112.5400	114.0000	-4.722%	40	462	-27.509%
2024-11-08	123.8500	123.8500	119.6500	119.6500	-7.570%	132	453	-30.932%
2024-11-07	130.0000	130.0000	129.2500	129.4500	-16.295%	4	431	-36.161%
2024-10-31	154.6500	154.6500	154.6500	154.6500	+6.143%	1	430	-46.563%
2024-10-28	145.7000	145.7000	145.7000	145.7000	-0.938%	5	429	-43.281%
2024-10-25	146.6000	147.0800	146.6000	147.0800	-15.568%	44	424	-43.813%
2024-10-21	174.2000	174.2000	174.2000	174.2000	+7.697%	72	406	-52.560%
2024-10-09	161.7500	161.7500	161.7500	161.7500	+0.754%	1	408	-48.909%
2024-10-02	162.9000	162.9000	160.5400	160.5400	+4.771%	3	409	-48.524%
2024-09-30	153.8900	154.0200	153.2300	153.2300	-2.896%	6	411	-46.068%
2024-09-26	156.0900	159.1000	156.0600	157.8000	-0.013%	14	408	-47.630%