Dark

TSLA20261218P390
TSLA Dec 18 2026 390.00 Put (TSLA261218P00390000)
option OPRA

EOD

Sep 21, 2026

38.45-15.065%(-6.82)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	40.1100	40.1100	36.8500	38.4500	-15.065%	129	5,974	0.000%
2026-09-18	42.7500	45.8300	42.7500	45.2700	+4.069%	17	5,903	-15.065%
2026-09-17	41.9200	44.1600	41.3600	43.5000	-12.965%	32	5,910	-11.609%
2026-09-16	50.4000	50.4000	46.1700	49.9800	-0.833%	19	5,923	-23.069%
2026-09-15	48.4200	50.4000	48.2000	50.4000	+5.660%	7	5,922	-23.710%
2026-09-14	48.1000	48.6000	46.7300	47.7000	+5.929%	49	5,916	-19.392%
2026-09-11	47.5000	47.5000	44.2500	45.0300	-2.638%	21	5,907	-14.612%
2026-09-10	45.3000	46.2500	45.3000	46.2500	+2.778%	7	5,908	-16.865%
2026-09-09	42.2800	45.1500	41.6000	45.0000	-1.854%	431	5,963	-14.556%
2026-09-08	50.8500	50.8500	44.4000	45.8500	-12.198%	133	5,943	-16.140%
2026-09-04	49.0000	54.0000	46.5000	52.2200	+26.594%	18	5,939	-26.369%
2026-09-03	46.4200	46.4200	38.9500	41.2500	-24.242%	113	5,914	-6.788%
2026-09-02	54.4500	54.4500	54.4500	54.4500	+5.278%	1	5,918	-29.385%
2026-09-01	51.3500	51.7200	51.1000	51.7200	+13.173%	7	5,915	-25.657%
2026-08-31	50.8000	50.8000	45.5800	45.7000	-15.993%	64	5,917	-15.864%
2026-08-28	52.6200	54.4000	52.2000	54.4000	+1.873%	24	5,896	-29.320%
2026-08-27	58.0100	58.0100	53.4000	53.4000	-9.261%	2	5,896	-27.996%
2026-08-26	60.9000	60.9000	58.8500	58.8500	+5.466%	103	5,898	-34.664%
2026-08-25	55.8000	55.8000	55.8000	55.8000	+5.742%	1	5,988	-31.093%
2026-08-24	52.9500	52.9500	52.7700	52.7700	+6.049%	3	5,989	-27.137%
2026-08-21	53.6000	54.0800	49.2300	49.7600	-23.269%	91	5,993	-22.729%
2026-08-20	61.2000	64.9500	60.4000	64.8500	+9.047%	35	5,968	-40.709%
2026-08-19	65.6400	65.6400	59.1000	59.4700	-10.706%	76	5,955	-35.346%
2026-08-18	66.0000	66.6000	65.7500	66.6000	+5.765%	4	5,946	-42.267%
2026-08-17	62.9700	62.9700	62.9700	62.9700	+0.591%	2	5,944	-38.939%
2026-08-14	61.2900	62.6000	59.6000	62.6000	-3.707%	16	5,944	-38.578%
2026-08-13	65.9500	65.9500	65.0100	65.0100	-11.863%	18	5,933	-40.855%
2026-08-12	75.3000	75.3000	73.7600	73.7600	+4.181%	27	5,934	-47.871%
2026-08-11	70.8000	70.8000	70.8000	70.8000	-3.450%	1	5,958	-45.692%
2026-08-10	74.8700	74.8700	72.0500	73.3300	-3.156%	7	5,959	-47.566%
2026-08-07	73.0300	75.7200	73.0300	75.7200	-6.055%	4	5,957	-49.221%
2026-08-06	80.6000	80.6000	80.6000	80.6000	+0.124%	4	5,958	-52.295%
2026-08-05	80.2000	80.5000	80.2000	80.5000	+5.023%	21	5,954	-52.236%
2026-08-04	76.6000	76.6500	76.6000	76.6500	-4.259%	5	5,970	-49.837%
2026-08-03	83.1600	83.1600	80.0600	80.0600	-9.944%	2	5,970	-51.974%
2026-07-31	88.7000	91.4000	88.7000	88.9000	-0.670%	3	5,969	-56.749%
2026-07-30	91.4600	91.7000	89.5000	89.5000	-9.477%	3	5,967	-57.039%
2026-07-29	94.8000	98.8700	92.9000	98.8700	+3.550%	11	5,964	-61.111%
2026-07-28	92.6500	96.1000	92.6500	95.4800	+5.655%	27	5,966	-59.730%
2026-07-27	87.9000	92.8100	84.7900	90.3700	-0.375%	26	5,967	-57.453%
2026-07-24	81.9800	91.2200	81.9500	90.7100	+11.836%	43	5,958	-57.612%
2026-07-23	66.5500	83.8100	66.5500	81.1100	+61.381%	927	5,945	-52.595%
2026-07-22	48.8100	50.2600	48.8100	50.2600	+5.699%	3	6,150	-23.498%
2026-07-21	51.2100	51.2100	47.1000	47.5500	-9.204%	34	6,151	-19.138%
2026-07-20	46.0500	52.3700	46.0500	52.3700	+10.509%	34	6,135	-26.580%
2026-07-17	48.3500	50.0000	46.5300	47.3900	+6.423%	86	6,135	-18.865%
2026-07-16	45.7000	46.2000	43.1500	44.5300	+7.301%	36	6,089	-13.654%
2026-07-15	40.0000	44.3200	40.0000	41.5000	-2.422%	38	6,091	-7.349%
2026-07-14	41.2300	42.5500	40.3500	42.5300	-1.642%	14	6,080	-9.593%
2026-07-13	42.4000	44.6500	42.2200	43.2400	+14.725%	34	6,085	-11.078%
2026-07-10	38.3000	39.3100	37.6900	37.6900	-4.823%	13	6,085	+2.016%
2026-07-09	44.8000	44.8000	39.3900	39.6000	-11.131%	15	6,091	-2.904%
2026-07-08	43.2000	45.5100	43.2000	44.5600	+8.551%	18	6,087	-13.712%
2026-07-07	37.0000	41.0500	36.9800	41.0500	+17.286%	281	6,086	-6.334%
2026-07-06	42.8500	42.8500	35.0000	35.0000	-21.962%	24	6,086	+9.857%
2026-07-02	32.0500	46.0300	32.0500	44.8500	+36.821%	983	6,017	-14.270%
2026-07-01	33.1300	33.6500	31.5000	32.7800	-7.296%	70	6,017	+17.297%
2026-06-30	40.1600	40.1600	34.9000	35.3600	-7.917%	37	6,051	+8.739%
2026-06-29	47.6200	47.6200	38.4000	38.4000	-23.870%	69	6,070	+0.130%
2026-06-26	53.4500	53.6500	47.3500	50.4400	-4.379%	26	6,094	-23.771%
2026-06-25	54.3500	54.3500	52.7500	52.7500	-2.603%	11	6,086	-27.109%
2026-06-24	50.7000	54.1600	49.5500	54.1600	+6.909%	32	6,089	-29.007%
2026-06-23	47.7300	51.7700	47.4500	50.6600	+23.984%	69	6,098	-24.102%
2026-06-22	43.8500	43.8500	39.2000	40.8600	-10.786%	18	6,076	-5.898%
2026-06-18	49.5000	49.5000	45.2100	45.8000	+5.287%	101	6,044	-16.048%
2026-06-17	44.4200	44.9000	42.4000	43.5000	+2.715%	12	6,044	-11.609%
2026-06-16	45.4700	45.4700	41.4500	42.3500	0.000%	16	6,044	-9.209%
2026-06-15	44.4000	44.4000	42.2200	42.3500	-10.973%	17	6,052	-9.209%
2026-06-12	51.2000	51.2000	47.5700	47.5700	-4.936%	15	6,052	-19.172%
2026-06-11	56.0000	56.0000	49.4000	50.0400	-10.290%	21	6,052	-23.161%
2026-06-10	50.7000	56.6700	50.7000	55.7800	+11.449%	48	6,055	-31.068%
2026-06-09	50.2500	54.9700	49.3000	50.0500	+12.094%	275	6,036	-23.177%
2026-06-08	48.2000	48.6000	43.5500	44.6500	-12.963%	99	5,957	-13.886%
2026-06-05	43.8500	52.9000	43.8500	51.3000	+26.044%	342	5,928	-25.049%
2026-06-04	40.3500	40.7000	40.3500	40.7000	+2.778%	2	5,599	-5.528%
2026-06-03	38.8000	39.6000	36.7200	39.6000	+0.406%	30	5,598	-2.904%
2026-06-02	41.2000	41.2000	39.3000	39.4400	-2.545%	10	5,602	-2.510%
2026-06-01	39.7500	40.4700	39.7000	40.4700	+12.417%	406	5,597	-4.991%
2026-05-29	36.2500	37.2000	35.1900	36.0000	+2.857%	13	5,196	+6.806%
2026-05-28	36.3000	36.3500	35.0000	35.0000	-4.241%	27	5,200	+9.857%
2026-05-27	36.7400	37.0000	36.1500	36.5500	-4.194%	45	5,214	+5.198%
2026-05-26	39.0000	39.0000	37.2000	38.1500	-3.050%	61	5,215	+0.786%
2026-05-22	39.8600	39.8600	38.5000	39.3500	-4.374%	51	5,257	-2.287%
2026-05-21	42.2000	43.9500	40.9500	41.1500	-4.146%	40	5,286	-6.561%
2026-05-20	44.4200	44.4200	42.9300	42.9300	-9.526%	148	5,286	-10.436%
2026-05-19	47.9000	50.3000	47.4500	47.4500	+2.329%	15	5,269	-18.967%
2026-05-18	43.2200	46.3700	43.2200	46.3700	+10.405%	13	5,269	-17.080%
2026-05-15	40.5600	42.0000	40.0900	42.0000	+12.721%	53	5,269	-8.452%
2026-05-14	38.1000	38.3000	36.9500	37.2600	-0.640%	80	5,274	+3.194%
2026-05-13	38.9100	38.9100	36.6500	37.5000	-10.501%	103	5,321	+2.533%
2026-05-12	37.5000	43.0500	37.5000	41.9000	+12.483%	80	5,321	-8.234%
2026-05-11	39.9600	43.2000	36.8500	37.2500	-9.784%	161	5,321	+3.221%
2026-05-08	41.9100	41.9100	39.3700	41.2900	-8.650%	170	5,392	-6.878%
2026-05-07	45.1200	46.3500	43.3500	45.2000	-6.068%	202	5,322	-14.934%
2026-05-06	52.3000	52.3200	47.9000	48.1200	-7.992%	84	5,264	-20.096%
2026-05-05	50.2500	52.3000	49.2200	52.3000	+1.949%	71	5,287	-26.482%
2026-05-04	50.8500	53.7900	50.8500	51.3000	-1.346%	71	5,279	-25.049%
2026-05-01	52.8000	52.8600	49.9500	52.0000	-5.626%	44	5,293	-26.058%
2026-04-30	55.5500	55.7000	55.0000	55.1000	-4.423%	28	5,293	-30.218%
2026-04-29	59.0000	59.1000	57.6500	57.6500	-0.809%	19	5,267	-33.304%
2026-04-28	57.5000	59.2600	56.2800	58.1200	-6.635%	5	5,271	-33.844%
2026-04-27	61.4000	63.4300	61.4000	62.2500	+7.124%	13	5,271	-38.233%
2026-04-24	58.3000	60.0000	58.1100	58.1100	-5.712%	51	5,259	-33.832%
2026-04-23	61.1000	62.2500	57.4000	61.6300	+10.349%	55	5,265	-37.612%
2026-04-22	55.0000	55.8500	54.0000	55.8500	-0.054%	60	5,300	-31.155%
2026-04-21	54.9000	55.8800	53.3200	55.8800	+3.100%	17	5,286	-31.192%
2026-04-20	49.5000	55.5100	49.5000	54.2000	+5.468%	76	5,286	-29.059%
2026-04-17	55.0000	55.0000	49.8700	51.3900	-8.802%	36	5,241	-25.180%
2026-04-16	58.0000	58.0000	56.3500	56.3500	+1.532%	126	5,233	-31.766%
2026-04-15	59.3100	59.5400	54.7700	55.5000	-14.825%	59	5,327	-30.721%
2026-04-14	65.1600	65.1600	65.1600	65.1600	-10.000%	1	5,314	-40.991%
2026-04-13	73.7000	73.7700	71.0500	72.4000	-5.174%	85	5,314	-46.892%
2026-04-10	75.6400	76.3500	75.6400	76.3500	-0.248%	11	5,274	-49.640%
2026-04-09	78.6600	78.6600	76.5400	76.5400	-4.444%	8	5,264	-49.765%
2026-04-08	70.3500	80.1000	70.3500	80.1000	-1.160%	26	5,261	-51.998%
2026-04-07	77.0000	81.4500	77.0000	81.0400	+8.706%	41	5,264	-52.554%
2026-04-06	70.1500	76.6100	70.1500	74.5500	+6.500%	111	5,236	-48.424%
2026-04-02	68.5700	71.4800	66.4000	70.0000	+14.491%	194	5,291	-45.071%
2026-04-01	62.5000	62.9900	61.0000	61.1400	-4.662%	16	5,291	-37.112%
2026-03-31	69.2000	69.6500	64.1300	64.1300	-13.954%	80	5,296	-40.044%
2026-03-30	70.0000	75.1500	69.6500	74.5300	+3.918%	35	5,279	-48.410%
2026-03-27	70.0000	72.1500	68.6500	71.7200	+9.246%	105	5,303	-46.389%
2026-03-26	61.7100	66.1000	61.7100	65.6500	+11.973%	46	5,295	-41.432%
2026-03-25	56.1300	58.9500	56.1000	58.6300	-2.365%	22	5,294	-34.419%
2026-03-24	60.8000	60.8000	60.0000	60.0500	-3.051%	7	5,297	-35.970%
2026-03-23	63.7000	63.7000	60.2000	61.9400	-10.762%	202	5,299	-37.924%
2026-03-20	64.7200	70.0000	63.7400	69.4100	+13.601%	101	5,369	-44.605%
2026-03-19	62.5000	62.8000	61.1000	61.1000	+6.353%	21	5,367	-37.070%
2026-03-18	55.4000	57.5000	55.4000	57.4500	+4.836%	35	5,362	-33.072%
2026-03-17	56.6500	56.6500	54.8000	54.8000	-4.446%	437	5,336	-29.836%
2026-03-16	57.3300	57.9800	56.5600	57.3500	-6.733%	28	4,971	-32.956%
2026-03-13	59.3500	61.4900	58.1500	61.4900	+2.483%	38	4,946	-37.470%
2026-03-12	55.2500	60.0000	55.2500	60.0000	+8.932%	13	4,929	-35.917%
2026-03-11	54.1800	55.4300	52.2000	55.0800	-4.541%	41	4,924	-30.192%
2026-03-10	56.1100	58.0000	56.1100	57.7000	-6.695%	14	4,930	-33.362%
2026-03-09	61.7500	66.7000	61.7500	61.8400	+3.067%	18	4,930	-37.823%
2026-03-06	58.5900	60.1000	58.0000	60.0000	+2.934%	8	4,931	-35.917%
2026-03-05	55.7400	58.2900	55.7400	58.2900	+6.758%	10	4,931	-34.037%
2026-03-04	55.8600	56.0500	54.6000	54.6000	-10.123%	29	4,914	-29.579%
2026-03-03	61.0000	64.8200	60.7000	60.7500	+6.336%	18	4,913	-36.708%
2026-03-02	63.0300	63.0300	57.1300	57.1300	-2.757%	32	4,911	-32.697%
2026-02-27	57.5000	58.9000	57.5000	58.7500	+3.251%	8	4,907	-34.553%
2026-02-26	54.7000	56.9000	54.7000	56.9000	+6.315%	3	4,906	-32.425%
2026-02-25	53.1000	53.5200	53.1000	53.5200	-3.741%	2	4,907	-28.158%
2026-02-24	57.3000	57.6700	55.6000	55.6000	-9.284%	9	4,907	-30.845%
2026-02-23	57.0200	61.3200	57.0200	61.2900	+10.135%	23	4,910	-37.265%
2026-02-20	54.8500	56.5900	54.8500	55.6500	-0.979%	27	4,916	-30.907%
2026-02-19	56.9200	56.9800	56.2000	56.2000	+0.268%	14	4,919	-31.584%
2026-02-18	57.1000	57.1000	55.4900	56.0500	-3.445%	7	4,920	-31.401%
2026-02-17	58.9700	62.0600	58.0500	58.0500	+6.612%	46	4,920	-33.764%
2026-02-13	56.9000	57.0500	54.4500	54.4500	-4.574%	42	4,937	-29.385%
2026-02-12	52.6500	57.9500	52.6500	57.0600	+6.654%	54	4,937	-32.615%
2026-02-11	50.9500	53.5300	50.9500	53.5000	-0.650%	4	4,902	-28.131%
2026-02-10	53.8000	54.7700	53.8000	53.8500	-2.091%	25	4,902	-28.598%
2026-02-09	56.4900	56.4900	54.2000	55.0000	-4.181%	36	4,907	-30.091%
2026-02-06	60.4000	60.4000	57.4000	57.4000	-11.882%	59	4,883	-33.014%
2026-02-05	65.2000	69.0500	63.4000	65.1400	+7.492%	136	4,878	-40.973%
2026-02-04	57.5300	64.0000	57.5300	60.6000	+7.067%	492	4,860	-36.551%
2026-02-03	55.5800	58.7000	55.5800	56.6000	-0.212%	5	4,675	-32.067%
2026-02-02	56.3500	57.4200	56.3500	56.7200	+5.920%	4	4,677	-32.211%
2026-01-30	55.1500	55.2500	51.4400	53.5500	-4.067%	82	4,673	-28.198%
2026-01-29	54.4000	57.9400	54.4000	55.8200	+6.506%	20	4,654	-31.118%
2026-01-28	52.8000	53.7600	52.4100	52.4100	-2.220%	39	4,645	-26.636%
2026-01-27	53.7500	53.7700	53.6000	53.6000	-0.279%	7	4,643	-28.265%
2026-01-26	52.5000	53.7500	52.5000	53.7500	+6.225%	10	4,643	-28.465%
2026-01-23	50.1500	50.8000	49.7500	50.6000	+1.403%	50	4,641	-24.012%
2026-01-22	51.7500	51.8000	49.8500	49.9000	-5.223%	72	4,663	-22.946%
2026-01-21	55.8000	55.8000	51.8500	52.6500	-8.594%	3	4,716	-26.971%
2026-01-20	55.0000	57.6000	55.0000	57.6000	+12.062%	17	4,717	-33.247%
2026-01-16	51.5000	51.9900	51.4000	51.4000	-4.104%	85	4,751	-25.195%
2026-01-15	53.2500	53.6000	52.8000	53.6000	-3.074%	4	4,751	-28.265%
2026-01-14	54.0000	55.3000	54.0000	55.3000	+4.340%	17	4,752	-30.470%
2026-01-13	52.0500	53.0000	51.1300	53.0000	+2.356%	162	4,751	-27.453%
2026-01-12	53.8500	53.9000	51.0000	51.7800	-3.034%	61	4,650	-25.744%
2026-01-09	56.3700	56.3700	52.8500	53.4000	-6.969%	88	4,690	-27.996%
2026-01-08	58.8500	58.8500	57.4000	57.4000	+0.367%	4	4,729	-33.014%
2026-01-07	57.4500	57.4500	57.1900	57.1900	-4.524%	2	4,729	-32.768%
2026-01-06	57.6000	60.0000	57.6000	59.9000	+10.967%	7	4,730	-35.810%
2026-01-05	54.6700	54.6700	53.1000	53.9800	-5.679%	154	4,726	-28.770%
2026-01-02	54.9500	57.2500	54.9400	57.2300	+3.061%	143	4,709	-32.815%
2025-12-31	55.0500	55.6000	54.3000	55.5300	+4.184%	56	4,605	-30.758%
2025-12-30	54.3900	55.0000	53.3000	53.3000	+0.132%	32	4,605	-27.861%
2025-12-29	52.7000	53.2300	51.6500	53.2300	+7.688%	415	4,624	-27.766%
2025-12-26	49.4500	49.5700	49.3500	49.4300	-0.141%	13	4,615	-22.213%
2025-12-24	47.6000	49.5000	47.5300	49.5000	+2.612%	116	4,721	-22.323%
2025-12-23	49.0500	49.0500	48.0000	48.2400	-2.051%	234	4,721	-20.294%
2025-12-22	48.2700	49.8000	47.6400	49.2500	-3.620%	313	4,718	-21.929%
2025-12-19	50.6500	52.0000	50.6500	51.1000	+0.888%	93	4,986	-24.755%
2025-12-18	53.2500	53.2500	50.2500	50.6500	-7.909%	229	4,971	-24.087%
2025-12-17	51.2000	55.0000	50.6900	55.0000	+7.632%	29	5,167	-30.091%
2025-12-16	54.7300	54.7300	51.1000	51.1000	-3.421%	266	5,156	-24.755%
2025-12-15	53.9900	53.9900	52.7300	52.9100	-7.822%	140	4,940	-27.329%
2025-12-12	56.8900	58.2500	56.2500	57.4000	-3.448%	125	5,024	-33.014%
2025-12-11	60.1000	61.3600	59.4500	59.4500	+1.226%	44	4,915	-35.324%
2025-12-10	59.3500	59.3900	58.7300	58.7300	-0.626%	51	4,912	-34.531%
2025-12-09	60.5000	60.5000	59.1000	59.1000	-5.817%	15	4,888	-34.941%
2025-12-08	59.9500	63.5000	59.9500	62.7500	+7.082%	93	4,898	-38.725%
2025-12-05	59.4500	59.4500	58.6000	58.6000	-2.333%	22	4,890	-34.386%
2025-12-04	60.0000	60.0000	60.0000	60.0000	-1.639%	1	4,868	-35.917%
2025-12-03	63.5000	63.5000	61.0000	61.0000	-6.470%	467	4,869	-36.967%
2025-12-02	64.6000	66.5800	63.5000	65.2200	-0.715%	190	4,859	-41.046%
2025-12-01	66.7000	66.7000	65.1500	65.6900	-1.039%	334	4,873	-41.467%
2025-11-28	67.1400	67.1400	65.9000	66.3800	-5.710%	34	4,776	-42.076%
2025-11-26	70.4000	70.4000	70.4000	70.4000	-2.695%	8	4,773	-45.384%
2025-11-25	75.1500	75.1500	71.4300	72.3500	-0.591%	9	4,773	-46.856%
2025-11-24	75.2000	75.2000	71.5500	72.7800	-11.406%	10	4,773	-47.170%
2025-11-21	81.4100	85.1000	78.4200	82.1500	+2.164%	110	4,774	-53.195%
2025-11-20	70.8500	80.4100	70.3100	80.4100	+3.156%	24	4,768	-52.183%
2025-11-19	75.0000	77.9500	74.3900	77.9500	+0.711%	12	4,770	-50.674%
2025-11-18	80.3600	80.3600	75.9800	77.4000	+6.980%	14	4,760	-50.323%
2025-11-17	74.2000	74.2000	72.2000	72.3500	-5.548%	53	4,761	-46.856%
2025-11-14	82.6200	82.7000	76.6000	76.6000	-3.805%	115	4,741	-49.804%
2025-11-13	71.2800	80.1500	71.2800	79.6300	+16.674%	23	4,665	-51.714%
2025-11-11	68.2500	68.2500	68.2500	68.2500	-8.927%	7	4,657	-43.663%
2025-11-07	73.3000	75.6500	73.3000	74.9400	+4.679%	7	4,657	-48.692%
2025-11-06	71.8500	71.8500	71.5900	71.5900	+4.894%	4	4,654	-46.291%
2025-11-05	68.2500	68.2500	68.2500	68.2500	-1.558%	1	4,656	-43.663%
2025-11-04	67.7700	69.7000	66.3000	69.3300	+9.009%	12	4,656	-44.541%
2025-11-03	63.0000	63.6500	62.6700	63.6000	-3.738%	35	4,652	-39.544%
2025-10-31	65.1600	67.4900	65.1600	66.0700	-2.666%	6	4,652	-41.804%
2025-10-30	67.4500	67.8800	67.3500	67.8800	+6.245%	34	4,652	-43.356%
2025-10-29	63.7800	63.8900	63.7800	63.8900	+0.932%	2	4,645	-39.818%
2025-10-28	64.0000	64.1500	62.6500	63.3000	-2.645%	199	4,645	-39.258%
2025-10-27	64.5900	65.0200	63.3000	65.0200	-6.365%	6,391	6,201	-40.864%
2025-10-24	67.0000	69.4400	66.5000	69.4400	+4.974%	6	6,201	-44.628%
2025-10-23	74.2000	74.2000	66.1500	66.1500	-5.324%	35	6,198	-41.875%
2025-10-22	70.4700	70.4700	69.8700	69.8700	+1.555%	3	6,204	-44.969%
2025-10-21	69.3000	69.3000	68.7000	68.8000	+0.673%	14	6,202	-44.113%
2025-10-20	68.4500	68.4500	68.3400	68.3400	-8.514%	2	6,215	-43.737%
2025-10-16	71.6500	74.8600	71.6500	74.7000	+5.732%	22	6,216	-48.527%
2025-10-15	70.1300	71.1000	70.1300	70.6500	-1.396%	4	6,196	-45.577%
2025-10-14	74.0800	74.0800	71.1000	71.6500	+0.844%	8	6,199	-46.336%
2025-10-13	73.6400	73.6400	71.0500	71.0500	-7.161%	11	6,199	-45.883%
2025-10-10	68.5000	76.5500	68.5000	76.5300	+9.048%	43	6,206	-49.758%
2025-10-09	73.0000	73.0000	70.1800	70.1800	-1.640%	67	6,200	-45.212%
2025-10-08	72.8300	72.8300	71.3500	71.3500	+4.988%	4	6,211	-46.111%
2025-10-07	67.9600	67.9600	67.9600	67.9600	-2.496%	1	6,209	-43.423%
2025-10-06	70.0600	70.0600	69.7000	69.7000	-6.103%	6	6,209	-44.835%
2025-10-03	69.7700	76.8900	69.7700	74.2300	+2.598%	44	6,211	-48.202%
2025-10-02	63.7500	72.3500	63.7500	72.3500	+9.010%	18	6,191	-46.856%
2025-10-01	67.4000	67.7300	66.0500	66.3700	-5.186%	11	6,202	-42.067%
2025-09-30	71.3400	72.4000	70.0000	70.0000	-1.408%	40	6,205	-45.071%
2025-09-29	69.6700	71.0000	69.6700	71.0000	-0.295%	21	6,190	-45.845%
2025-09-26	71.5000	71.7500	71.2100	71.2100	-5.682%	12	6,189	-46.005%
2025-09-25	75.0300	75.5300	75.0300	75.5000	+7.611%	32	6,179	-49.073%
2025-09-24	71.3500	71.3500	70.1600	70.1600	-4.127%	12	6,149	-45.197%
2025-09-23	72.3000	73.1800	72.3000	73.1800	+0.439%	4	6,144	-47.458%
2025-09-22	71.3900	72.8600	71.1000	72.8600	-3.586%	12	6,144	-47.228%
2025-09-19	76.4000	76.4000	75.5000	75.5700	-0.957%	12	6,141	-49.120%
2025-09-17	76.8800	76.8800	76.3000	76.3000	-0.845%	3	6,149	-49.607%
2025-09-16	78.3200	78.3200	76.9500	76.9500	-4.196%	52	6,150	-50.032%
2025-09-15	78.3200	82.7500	77.4000	80.3200	-6.670%	89	6,195	-52.129%
2025-09-12	91.3700	91.3700	85.3500	86.0600	-7.562%	278	6,156	-55.322%
2025-09-11	98.5800	98.5800	93.1000	93.1000	-7.188%	308	6,151	-58.700%
2025-09-10	99.4000	100.3100	97.8000	100.3100	-0.447%	7	6,168	-61.669%
2025-09-09	102.0000	102.0000	100.7600	100.7600	-0.168%	3	6,169	-61.840%
2025-09-08	99.2100	100.9300	99.2100	100.9300	-0.267%	8	6,166	-61.904%
2025-09-05	101.2000	101.2000	101.2000	101.2000	-4.049%	1	6,161	-62.006%
2025-09-03	105.4700	105.4700	105.4700	105.4700	-1.980%	10	6,160	-63.544%
2025-08-29	107.6000	107.6000	107.6000	107.6000	+5.490%	1	6,150	-64.266%
2025-08-28	103.9400	103.9400	101.8300	102.0000	+1.040%	10	6,150	-62.304%
2025-08-26	102.8400	102.9000	100.9500	100.9500	-1.570%	7	6,142	-61.912%
2025-08-25	104.6500	104.6500	102.5600	102.5600	-3.790%	4	6,142	-62.510%
2025-08-22	106.7600	106.7600	106.5200	106.6000	+0.150%	3	6,140	-63.931%
2025-08-11	105.3200	106.4500	105.3200	106.4400	-4.281%	57	6,140	-63.876%
2025-08-08	109.5000	111.2000	109.5000	111.2000	-3.043%	5	6,181	-65.423%
2025-08-06	114.6900	114.6900	114.6900	114.6900	-4.908%	2	6,180	-66.475%
2025-08-05	120.6100	120.6100	120.6100	120.6100	-2.039%	1	6,180	-68.120%
2025-08-04	119.5000	123.1200	119.5000	123.1200	+9.733%	4	6,180	-68.770%
2025-07-28	112.2000	112.2000	112.2000	112.2000	-8.862%	100	6,180	-65.731%
2025-07-24	121.9200	123.1100	121.9200	123.1100	+7.360%	8	6,280	-68.768%
2025-07-21	114.6700	114.6700	114.6700	114.6700	-2.698%	1	6,278	-66.469%
2025-07-17	117.7000	117.8500	117.7000	117.8500	-0.991%	2	6,279	-67.374%
2025-07-16	121.1000	121.1000	118.9000	119.0300	-1.424%	39	6,279	-67.697%
2025-07-14	120.7500	120.8200	120.6000	120.7500	-1.701%	160	6,277	-68.157%
2025-07-03	122.8400	122.8400	122.8400	122.8400	-5.776%	5	6,181	-68.699%
2025-07-01	136.6000	136.6000	130.3700	130.3700	+7.124%	2	6,181	-70.507%
2025-06-26	121.9500	121.9500	121.7000	121.7000	+3.973%	26	6,183	-68.406%
2025-06-24	117.3000	117.3000	117.0500	117.0500	+2.272%	52	6,183	-67.151%
2025-06-23	114.0000	117.2500	114.0000	114.4500	-11.210%	3	6,183	-66.405%
2025-06-20	128.9000	128.9000	128.9000	128.9000	+0.869%	10	6,184	-70.171%
2025-06-18	127.2500	128.0100	127.1600	127.7900	-1.320%	4	6,184	-69.912%
2025-06-17	129.5000	129.5000	129.5000	129.5000	+3.808%	1	6,184	-70.309%
2025-06-16	124.7500	124.7500	124.7500	124.7500	-9.542%	13	6,184	-69.178%
2025-06-05	131.2000	137.9100	131.2000	137.9100	+12.672%	18	6,184	-72.119%
2025-06-04	122.4000	122.4000	122.4000	122.4000	+5.791%	10	6,180	-68.587%
2025-06-03	117.0000	117.0000	115.7000	115.7000	-3.342%	44	6,180	-66.768%
2025-06-02	119.7000	119.7000	119.7000	119.7000	+6.580%	15	6,180	-67.878%
2025-05-29	111.8000	112.7900	111.8000	112.3100	-2.160%	3	6,180	-65.764%
2025-05-27	117.1000	117.3000	114.7900	114.7900	-6.523%	6,642	6,181	-66.504%
2025-05-23	123.4500	123.4500	122.8000	122.8000	-1.445%	64	413	-68.689%
2025-05-21	121.7000	124.6000	121.4500	124.6000	+3.730%	208	413	-69.141%
2025-05-20	120.1200	120.1200	120.1200	120.1200	+0.696%	2	297	-67.990%
2025-05-16	119.2900	119.2900	119.2900	119.2900	-2.221%	2	297	-67.768%
2025-05-15	123.0800	123.0800	120.8500	122.0000	+1.760%	5	297	-68.484%
2025-05-14	119.8900	119.8900	119.8900	119.8900	-6.918%	1	298	-67.929%
2025-05-13	128.8000	128.8000	128.8000	128.8000	-2.150%	1	299	-70.148%
2025-05-12	131.6300	131.6300	131.6300	131.6300	-6.909%	4	298	-70.789%
2025-05-09	139.5300	141.6500	139.3700	141.4000	-2.865%	146	298	-72.808%
2025-05-08	145.5700	145.5700	145.5700	145.5700	-0.533%	1	299	-73.587%
2025-05-02	146.3500	146.3500	146.3500	146.3500	-1.910%	2	298	-73.727%
2025-05-01	149.2000	149.2000	149.2000	149.2000	-12.080%	5	297	-74.229%
2025-04-09	169.7000	169.7000	169.7000	169.7000	-11.152%	6	302	-77.342%
2025-04-07	191.0000	191.0000	191.0000	191.0000	+19.697%	8	308	-79.869%
2025-04-03	159.5700	159.5700	159.5700	159.5700	+0.879%	1	312	-75.904%
2025-03-26	158.1800	158.1800	158.1800	158.1800	+0.752%	2	311	-75.692%
2025-03-24	157.0000	157.0000	157.0000	157.0000	-15.419%	1	313	-75.510%
2025-03-18	185.6200	185.6200	185.6200	185.6200	+2.808%	2	313	-79.286%
2025-03-13	180.5500	180.5500	180.5500	180.5500	-0.210%	1	313	-78.704%
2025-03-11	186.2500	186.2500	180.9300	180.9300	-4.422%	7	313	-78.749%
2025-03-10	170.5500	190.2500	170.0000	189.3000	+13.660%	113	309	-79.688%
2025-03-07	166.5500	166.5500	166.5500	166.5500	+6.804%	2	329	-76.914%
2025-03-06	155.9400	155.9400	155.9400	155.9400	-1.304%	1	329	-75.343%
2025-03-05	158.0000	158.0000	158.0000	158.0000	+4.865%	12	329	-75.665%
2025-02-28	150.6700	150.6700	150.6700	150.6700	+3.982%	2	341	-74.481%
2025-02-27	144.9000	145.2000	144.9000	144.9000	+1.208%	14	349	-73.464%
2025-02-26	143.4500	143.4500	143.1700	143.1700	+3.163%	3	349	-73.144%
2025-02-25	138.7700	138.7800	138.7700	138.7800	+17.610%	4	349	-72.294%
2025-02-24	118.0000	118.0000	118.0000	118.0000	+3.003%	2	352	-67.415%
2025-02-20	112.7500	114.5600	112.7500	114.5600	+3.674%	3	352	-66.437%
2025-02-19	109.3000	111.0000	109.3000	110.5000	-2.840%	10	352	-65.204%
2025-02-18	113.7300	113.7300	113.7300	113.7300	+0.335%	1	347	-66.192%
2025-02-14	115.4500	115.5000	113.3500	113.3500	-2.453%	8	346	-66.079%
2025-02-13	116.2000	116.2000	116.2000	116.2000	-1.383%	1	345	-66.910%
2025-02-12	119.4000	119.4000	117.8300	117.8300	-4.645%	2	345	-67.368%
2025-02-11	122.5400	123.8000	122.5400	123.5700	+9.889%	16	345	-68.884%
2025-02-10	111.7400	112.4500	111.7400	112.4500	+2.891%	4	344	-65.807%
2025-02-07	109.2900	109.2900	109.2900	109.2900	+0.543%	10	344	-64.818%
2025-02-06	108.3400	108.7000	108.3400	108.7000	+4.159%	10	339	-64.627%
2025-02-05	104.3600	104.3600	104.3600	104.3600	-1.454%	1	345	-63.156%
2025-02-03	105.5000	106.3000	105.5000	105.9000	+7.035%	28	345	-63.692%
2025-01-31	96.0500	99.6700	96.0500	98.9400	-4.267%	18	322	-61.138%
2025-01-30	103.3500	103.3500	103.3500	103.3500	-0.270%	1	319	-62.796%
2025-01-29	102.8500	103.6300	102.8000	103.6300	+0.896%	7	319	-62.897%
2025-01-28	103.1200	103.1200	102.7100	102.7100	+0.205%	5	314	-62.565%
2025-01-27	102.5000	102.5000	102.5000	102.5000	+4.560%	3	313	-62.488%
2025-01-23	98.0300	98.0300	98.0300	98.0300	-0.224%	1	313	-60.777%
2025-01-21	94.9900	100.0500	94.9900	98.2500	+2.912%	20	304	-60.865%
2025-01-17	97.3300	97.3300	93.9500	95.4700	-4.768%	10	304	-59.726%
2025-01-16	100.0500	100.5500	100.0200	100.2500	+3.032%	28	304	-61.646%
2025-01-15	99.9200	99.9200	97.3000	97.3000	-2.241%	8	276	-60.483%
2025-01-14	99.5300	99.5300	99.5300	99.5300	-6.545%	1	269	-61.368%
2025-01-13	106.5000	106.5000	106.5000	106.5000	-0.699%	1	268	-63.897%
2025-01-10	105.3500	107.7000	105.3500	107.2500	0.000%	30	269	-64.149%
2025-01-08	106.6000	107.2500	106.5500	107.2500	-0.648%	11	277	-64.149%
2025-01-07	105.5000	108.0000	105.5000	107.9500	+3.599%	15	277	-64.382%
2025-01-06	99.0000	104.2500	99.0000	104.2000	-4.491%	33	276	-63.100%
2025-01-03	108.0100	109.1000	108.0100	109.1000	-0.908%	22	247	-64.757%
2025-01-02	109.0000	110.1000	108.4300	110.1000	+6.790%	24	236	-65.077%
2024-12-31	101.9500	103.4500	101.8500	103.1000	+2.638%	17	237	-62.706%
2024-12-30	100.4500	100.4500	100.4500	100.4500	+0.250%	3	237	-61.722%
2024-12-27	100.2000	100.2000	100.2000	100.2000	+7.626%	2	236	-61.627%
2024-12-26	93.1000	93.1000	93.1000	93.1000	-4.815%	1	235	-58.700%
2024-12-23	100.8000	100.8000	97.8100	97.8100	+0.215%	139	234	-60.689%
2024-12-20	105.0000	105.0000	97.6000	97.6000	-5.792%	5	123	-60.605%
2024-12-19	103.6000	103.6000	103.6000	103.6000	+4.383%	1	124	-62.886%
2024-12-18	89.7000	99.2500	87.4400	99.2500	+10.107%	17	124	-61.259%
2024-12-17	90.9500	92.1000	90.1400	90.1400	-6.976%	9	120	-57.344%
2024-12-16	97.9600	97.9600	96.9000	96.9000	-6.827%	17	116	-60.320%
2024-12-11	107.2700	107.2700	104.0000	104.0000	-3.346%	34	116	-63.029%
2024-12-10	107.7000	108.0700	106.2900	107.6000	-0.729%	29	112	-64.266%
2024-12-09	108.1100	108.3900	108.1100	108.3900	-1.963%	6	120	-64.526%
2024-12-06	112.0700	112.2200	110.5600	110.5600	-5.383%	20	121	-65.223%
2024-12-02	116.7500	116.8500	116.6500	116.8500	-6.145%	32	114	-67.095%
2024-11-26	124.5000	124.5000	124.5000	124.5000	+3.234%	2	129	-69.116%
2024-11-25	120.6000	120.6000	120.6000	120.6000	-0.618%	6	128	-68.118%
2024-11-22	121.0300	121.3500	121.0300	121.3500	-1.518%	56	128	-68.315%
2024-11-18	123.4500	123.4500	123.2200	123.2200	-0.348%	19	128	-68.796%
2024-11-14	123.6500	123.6500	123.6500	123.6500	+1.686%	3	110	-68.904%
2024-11-11	119.8900	121.6000	119.8900	121.6000	-4.154%	14	107	-68.380%