Dark

TSLA20261218P400
TSLA Dec 18 2026 400.00 Put (TSLA261218P00400000)
option OPRA

EOD

Sep 21, 2026

44.26-16.491%(-8.74)356

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	46.9000	46.9000	43.3800	44.2600	-16.491%	356	6,472	0.000%
2026-09-18	53.8000	53.8000	49.4000	53.0000	+4.950%	25	6,408	-16.491%
2026-09-17	50.4900	51.8000	47.0000	50.5000	-9.156%	456	6,410	-12.356%
2026-09-16	56.5000	58.0000	53.0000	55.5900	-4.155%	77	6,387	-20.381%
2026-09-15	53.7300	58.0000	53.5000	58.0000	+4.693%	185	6,395	-23.690%
2026-09-14	54.7000	56.7800	52.1500	55.4000	+6.950%	147	6,397	-20.108%
2026-09-11	51.9700	52.3500	51.0000	51.8000	-1.239%	19	6,358	-14.556%
2026-09-10	56.0000	56.0000	51.5000	52.4500	+1.353%	18	6,357	-15.615%
2026-09-09	50.5000	51.7500	48.4100	51.7500	+0.701%	61	6,360	-14.473%
2026-09-08	58.0000	58.0000	50.9000	51.3900	-13.119%	147	6,336	-13.874%
2026-09-04	55.3000	61.4500	54.4000	59.1500	+24.474%	88	6,336	-25.173%
2026-09-03	50.0000	51.0000	44.6100	47.5200	-22.982%	324	6,420	-6.860%
2026-09-02	57.4600	61.7000	57.4600	61.7000	+4.311%	14	6,425	-28.266%
2026-09-01	59.0000	60.2500	56.5000	59.1500	+13.227%	51	6,421	-25.173%
2026-08-31	58.8000	58.8000	52.2400	52.2400	-19.717%	56	6,439	-15.276%
2026-08-28	59.8000	66.3100	59.8000	65.0700	+6.202%	48	6,431	-31.981%
2026-08-27	65.0000	65.0000	61.2100	61.2700	-8.141%	14	6,431	-27.762%
2026-08-26	69.0000	69.0000	64.5000	66.7000	+5.006%	12	6,435	-33.643%
2026-08-25	63.8000	63.8000	62.1000	63.5200	-0.641%	14	6,441	-30.321%
2026-08-24	58.1500	65.8000	58.1500	63.9300	+12.871%	116	6,442	-30.768%
2026-08-21	65.4000	65.4000	56.6400	56.6400	-17.913%	141	6,505	-21.857%
2026-08-20	69.5000	72.5000	69.0000	69.0000	+3.448%	6	6,514	-35.855%
2026-08-19	73.5000	73.5000	66.7000	66.7000	-11.456%	18	6,516	-33.643%
2026-08-18	71.9700	75.3300	71.9700	75.3300	+5.549%	6	6,518	-41.245%
2026-08-17	73.8000	73.8000	70.9300	71.3700	+0.168%	19	6,520	-37.985%
2026-08-14	68.6900	75.0000	65.8600	71.2500	-1.042%	50	6,519	-37.881%
2026-08-13	77.4200	77.4200	72.0000	72.0000	-11.341%	18	6,509	-38.528%
2026-08-12	76.6500	83.5000	76.6500	81.2100	+3.452%	81	6,515	-45.499%
2026-08-11	77.9000	78.8500	77.9000	78.5000	-5.422%	26	6,551	-43.618%
2026-08-07	86.9000	86.9000	80.0700	83.0000	-7.737%	172	6,571	-46.675%
2026-08-06	91.9500	91.9500	88.5000	89.9600	+1.938%	103	6,582	-50.800%
2026-08-05	85.8600	88.2500	85.8600	88.2500	+4.586%	3	6,585	-49.847%
2026-08-04	86.0000	87.8700	83.7000	84.3800	-3.400%	92	6,583	-47.547%
2026-08-03	94.5000	94.5000	87.0800	87.3500	-8.630%	79	6,591	-49.330%
2026-07-31	100.1000	101.0000	95.6000	95.6000	-2.727%	10	6,626	-53.703%
2026-07-30	100.0000	102.4000	97.5500	98.2800	-6.799%	537	6,619	-54.965%
2026-07-29	100.5000	105.4500	99.4400	105.4500	+5.767%	114	6,614	-58.028%
2026-07-28	102.9700	105.0000	99.2000	99.7000	-1.307%	199	6,584	-55.607%
2026-07-27	95.6400	101.0200	95.3400	101.0200	+3.292%	644	6,543	-56.187%
2026-07-24	90.0500	100.0000	89.3000	97.8000	+7.249%	75	6,983	-54.744%
2026-07-23	75.0600	93.0600	75.0600	91.1900	+61.113%	240	7,035	-51.464%
2026-07-22	55.1900	56.6000	53.7100	56.6000	+4.718%	25	7,059	-21.802%
2026-07-21	57.3200	57.3200	52.4000	54.0500	-7.210%	57	7,062	-18.113%
2026-07-20	51.7000	59.0000	51.7000	58.2500	+9.205%	124	7,073	-24.017%
2026-07-17	54.1000	56.0000	51.8500	53.3400	+6.573%	111	7,105	-17.023%
2026-07-16	51.0000	52.0000	48.4500	50.0500	+3.688%	28	7,109	-11.568%
2026-07-15	44.9000	48.6000	44.9000	48.2700	+1.728%	18	7,106	-8.307%
2026-07-14	46.3600	47.9400	45.7400	47.4500	-4.910%	88	7,109	-6.723%
2026-07-13	48.6500	50.0500	46.8500	49.9000	+15.643%	117	7,110	-11.303%
2026-07-10	43.4800	44.1000	41.5000	43.1500	-2.376%	122	7,079	+2.572%
2026-07-09	48.7500	50.0000	44.0000	44.2000	-9.980%	165	7,148	+0.136%
2026-07-08	47.6000	51.0000	47.6000	49.1000	+6.739%	28	7,170	-9.857%
2026-07-07	41.2000	46.1000	41.2000	46.0000	+15.000%	311	7,160	-3.783%
2026-07-06	47.9500	48.1000	39.7000	40.0000	-19.679%	684	7,152	+10.650%
2026-07-02	35.8200	52.1000	35.8200	49.8000	+34.595%	205	6,651	-11.124%
2026-07-01	39.3300	39.5500	35.7400	37.0000	-6.988%	303	6,651	+19.622%
2026-06-30	44.0000	44.5300	38.8800	39.7800	-7.381%	163	6,713	+11.262%
2026-06-29	50.6500	50.7100	42.8900	42.9500	-23.848%	138	6,709	+3.050%
2026-06-26	60.2500	60.6900	52.6100	56.4000	-2.708%	113	6,695	-21.525%
2026-06-25	60.6200	60.6200	57.9700	57.9700	-1.328%	56	6,747	-23.650%
2026-06-24	55.7000	60.2000	55.0000	58.7500	+4.724%	317	6,800	-24.664%
2026-06-23	52.2000	57.8000	52.2000	56.1000	+22.650%	1,421	6,788	-21.105%
2026-06-22	49.1500	49.1500	43.9000	45.7400	-5.025%	205	6,937	-3.236%
2026-06-18	52.0000	56.0500	48.1600	48.1600	-8.354%	420	7,084	-8.098%
2026-06-17	48.4000	52.5500	47.0000	52.5500	+10.052%	171	7,084	-15.775%
2026-06-16	49.9000	49.9500	45.8500	47.7500	+1.251%	1,319	7,084	-7.309%
2026-06-15	47.7200	48.8000	46.9100	47.1600	-10.884%	43	6,718	-6.149%
2026-06-12	54.3800	60.0000	52.7200	52.9200	-3.431%	280	6,718	-16.364%
2026-06-11	60.5800	61.6000	54.5500	54.8000	-12.151%	29	6,718	-19.234%
2026-06-10	56.8000	62.4600	55.8100	62.3800	+12.073%	120	6,729	-29.048%
2026-06-09	46.8000	60.6700	46.6000	55.6600	+12.786%	142	6,678	-20.481%
2026-06-08	54.0000	54.9500	48.4000	49.3500	-14.928%	151	6,671	-10.314%
2026-06-05	47.7200	58.4500	47.7100	58.0100	+29.487%	2,103	6,695	-23.703%
2026-06-04	44.5000	45.7500	43.1700	44.8000	+1.703%	27	6,996	-1.205%
2026-06-03	46.2000	46.2000	41.0000	44.0500	+0.502%	122	6,986	+0.477%
2026-06-02	46.0500	47.3000	43.8300	43.8300	-5.742%	12	7,058	+0.981%
2026-06-01	41.5600	46.5000	41.5600	46.5000	+15.758%	93	7,051	-4.817%
2026-05-29	40.2000	42.2000	39.1500	40.1700	+3.531%	344	6,991	+10.182%
2026-05-28	41.0000	41.1500	38.6400	38.8000	-4.785%	54	6,898	+14.072%
2026-05-27	39.2000	41.3000	38.9000	40.7500	-2.745%	1,091	6,900	+8.613%
2026-05-26	41.7500	43.8000	41.6000	41.9000	-5.139%	42	7,034	+5.632%
2026-05-22	44.5000	45.2000	42.7000	44.1700	-6.617%	310	7,031	+0.204%
2026-05-21	45.4500	49.0000	44.7500	47.3000	-1.458%	175	7,025	-6.427%
2026-05-20	49.2500	51.0000	48.0000	48.0000	-8.099%	56	7,025	-7.792%
2026-05-19	52.8000	56.3500	52.0500	52.2300	+2.774%	65	6,907	-15.259%
2026-05-18	48.3500	51.8500	47.5500	50.8200	+9.881%	84	6,907	-12.908%
2026-05-15	43.9600	46.3700	43.9600	46.2500	+11.580%	304	6,907	-4.303%
2026-05-14	42.0000	42.5000	40.5000	41.4500	-2.009%	192	6,934	+6.779%
2026-05-13	43.4900	45.0000	40.5000	42.3000	-5.686%	178	6,883	+4.634%
2026-05-12	42.1300	48.0000	41.9300	44.8500	+8.020%	264	6,883	-1.315%
2026-05-11	44.4500	47.7900	40.8500	41.5200	-7.733%	692	6,883	+6.599%
2026-05-08	46.9000	46.9000	44.3000	45.0000	-10.359%	564	7,129	-1.644%
2026-05-07	50.1000	52.1000	48.0000	50.2000	-6.674%	148	7,005	-11.833%
2026-05-06	58.4500	58.4500	52.7000	53.7900	-5.299%	235	7,047	-17.717%
2026-05-05	54.6500	58.0000	53.1600	56.8000	+0.531%	62	7,162	-22.077%
2026-05-04	56.0000	58.9900	56.0000	56.5000	-1.842%	21	7,172	-21.664%
2026-05-01	60.0000	60.7500	55.0000	57.5600	-3.439%	89	7,190	-23.106%
2026-04-30	65.4500	65.6000	59.6100	59.6100	-6.714%	418	7,190	-25.751%
2026-04-29	63.9000	63.9000	63.9000	63.9000	-1.160%	5	7,209	-30.736%
2026-04-28	64.2500	64.6500	62.1100	64.6500	+3.028%	149	7,209	-31.539%
2026-04-27	67.5000	70.1500	62.5500	62.7500	-3.134%	131	7,132	-29.466%
2026-04-24	66.3000	66.3000	64.4500	64.7800	-1.250%	23	7,155	-31.676%
2026-04-23	67.1500	68.7000	63.1000	65.6000	+7.277%	125	7,165	-32.530%
2026-04-22	61.1600	61.1600	59.2700	61.1500	-0.163%	448	7,125	-27.621%
2026-04-21	60.3500	62.5600	58.8900	61.2500	+3.306%	21	7,049	-27.739%
2026-04-20	56.0000	60.3800	55.5000	59.2900	+5.592%	240	7,049	-25.350%
2026-04-17	60.0000	60.0000	54.3700	56.1500	-9.654%	211	7,244	-21.175%
2026-04-16	61.7800	64.6700	61.7800	62.1500	+1.519%	75	7,270	-28.785%
2026-04-15	71.0000	71.0000	60.0500	61.2200	-14.053%	115	7,237	-27.703%
2026-04-14	73.4500	73.4500	71.2300	71.2300	-8.078%	20	7,279	-37.863%
2026-04-13	80.2800	80.3500	77.4900	77.4900	-5.844%	37	7,281	-42.883%
2026-04-10	82.1000	82.3000	81.8000	82.3000	-0.843%	12	7,267	-46.221%
2026-04-09	84.3500	88.0000	81.8500	83.0000	+1.158%	27	7,257	-46.675%
2026-04-08	77.6400	82.0500	77.6400	82.0500	-2.784%	8	7,235	-46.057%
2026-04-07	86.0200	88.2200	84.4000	84.4000	+5.698%	417	7,233	-47.559%
2026-04-06	75.3800	83.3800	73.2500	79.8500	+5.163%	112	6,897	-44.571%
2026-04-02	73.7500	77.3000	72.7000	75.9300	+13.668%	459	7,077	-41.709%
2026-04-01	67.0300	68.8100	65.8500	66.8000	-5.208%	149	7,077	-33.743%
2026-03-31	74.9400	75.6000	69.9900	70.4700	-13.086%	91	7,043	-37.193%
2026-03-30	76.4000	81.0800	75.1600	81.0800	+4.525%	101	7,044	-45.412%
2026-03-27	76.8500	78.2000	74.0000	77.5700	+8.687%	252	7,070	-42.942%
2026-03-26	67.2400	71.8500	66.2000	71.3700	+9.463%	159	7,033	-37.985%
2026-03-25	61.2900	65.6500	61.2900	65.2000	-3.120%	19	7,029	-32.117%
2026-03-24	66.5000	67.3200	66.5000	67.3000	-0.296%	3	7,026	-34.235%
2026-03-23	70.7000	70.7000	65.9300	67.5000	-9.396%	202	7,026	-34.430%
2026-03-20	70.5000	76.2500	69.3300	74.5000	+12.334%	718	7,018	-40.591%
2026-03-19	69.1000	69.1000	66.3200	66.3200	+7.925%	186	7,470	-33.263%
2026-03-18	59.4900	61.5500	58.7000	61.4500	+0.903%	191	7,494	-27.974%
2026-03-17	62.1000	62.1000	60.5500	60.9000	-2.169%	265	7,353	-27.323%
2026-03-16	62.6000	63.5500	61.0100	62.2500	-6.109%	18	7,244	-28.900%
2026-03-13	63.3500	66.3500	62.9000	66.3000	+2.236%	1,117	7,238	-33.243%
2026-03-12	61.4000	65.1500	61.4000	64.8500	+7.724%	25	6,319	-31.750%
2026-03-11	59.9200	60.2000	57.0000	60.2000	-4.369%	213	6,316	-26.478%
2026-03-10	61.4200	62.9500	60.5500	62.9500	-0.317%	226	6,223	-29.690%
2026-03-09	68.6500	71.8700	63.1500	63.1500	-2.921%	160	6,175	-29.913%
2026-03-06	65.6200	66.2000	64.1600	65.0500	+2.684%	69	6,194	-31.960%
2026-03-05	62.5000	63.3500	60.3600	63.3500	+4.280%	8	6,185	-30.134%
2026-03-04	64.2000	64.2000	59.9300	60.7500	-7.982%	253	6,185	-27.144%
2026-03-03	66.6100	70.5000	65.8000	66.0200	+5.886%	102	6,211	-32.960%
2026-03-02	68.9500	68.9500	62.0500	62.3500	-1.610%	225	6,141	-29.014%
2026-02-27	62.8800	64.0000	61.1800	63.3700	+3.885%	66	6,175	-30.156%
2026-02-26	60.1500	62.8300	59.3100	61.0000	+5.227%	161	6,157	-27.443%
2026-02-25	58.8600	58.8600	57.9600	57.9700	-4.498%	24	6,154	-23.650%
2026-02-24	64.2800	64.2800	60.3200	60.7000	-6.759%	66	6,154	-27.084%
2026-02-23	63.5500	66.8300	63.2000	65.1000	+7.853%	100	6,139	-32.012%
2026-02-20	61.7500	62.4000	59.6000	60.3600	-3.036%	25	6,158	-26.673%
2026-02-19	63.7500	64.6500	61.2700	62.2500	+0.290%	15	6,152	-28.900%
2026-02-18	62.9700	62.9700	60.2300	62.0700	-1.241%	12	6,142	-28.693%
2026-02-17	64.4400	67.4500	62.8300	62.8500	+3.372%	303	6,139	-29.578%
2026-02-13	62.5000	63.5500	59.5000	60.8000	-2.078%	60	6,040	-27.204%
2026-02-12	55.8000	62.8000	55.4100	62.0900	+7.515%	204	6,040	-28.716%
2026-02-11	55.6000	60.2500	55.0000	57.7500	-0.790%	47	5,984	-23.359%
2026-02-10	58.5000	60.1000	58.0000	58.2100	-3.785%	37	5,964	-23.965%
2026-02-09	63.7000	63.8000	59.4500	60.5000	-3.509%	37	5,941	-26.843%
2026-02-06	66.8500	67.1000	62.4000	62.7000	-12.430%	477	5,945	-29.410%
2026-02-05	70.0500	75.0000	68.5800	71.6000	+8.485%	193	5,854	-38.184%
2026-02-04	60.0500	68.9700	60.0500	66.0000	+5.398%	1,683	5,832	-32.939%
2026-02-03	60.0000	63.0300	58.3300	62.6200	+4.193%	93	4,694	-29.320%
2026-02-02	63.3500	63.3500	59.0000	60.1000	+3.585%	62	4,669	-26.356%
2026-01-30	60.2000	60.2000	56.0500	58.0200	-7.905%	64	4,624	-23.716%
2026-01-29	55.5000	63.0000	55.5000	63.0000	+10.623%	63	4,604	-29.746%
2026-01-28	58.1500	58.4500	56.7400	56.9500	-2.816%	29	4,600	-22.283%
2026-01-27	58.8000	59.0000	57.4000	58.6000	+0.687%	21	4,600	-24.471%
2026-01-26	56.9000	58.5500	56.9000	58.2000	+6.108%	320	4,593	-23.952%
2026-01-23	54.1600	55.1000	53.8900	54.8500	+1.013%	35	4,717	-19.307%
2026-01-22	56.5000	56.8000	54.3000	54.3000	-10.544%	87	4,724	-18.490%
2026-01-21	61.4500	61.4500	58.5000	60.7000	-3.313%	204	4,778	-27.084%
2026-01-20	60.6000	63.1000	59.7000	62.7800	+12.107%	685	4,695	-29.500%
2026-01-16	56.0000	58.6000	55.8000	56.0000	-4.681%	141	4,507	-20.964%
2026-01-15	58.0000	58.7500	57.3000	58.7500	-1.838%	135	4,507	-24.664%
2026-01-14	58.6000	60.5000	58.6000	59.8500	+5.000%	362	4,474	-26.048%
2026-01-13	55.7000	57.4000	55.4000	57.0000	+1.641%	90	4,384	-22.351%
2026-01-12	60.0000	60.0000	55.4000	56.0800	-3.143%	145	4,404	-21.077%
2026-01-09	61.8000	61.8000	57.3300	57.9000	-5.700%	152	4,370	-23.558%
2026-01-08	64.3000	65.5500	61.2600	61.4000	-0.163%	105	4,357	-27.915%
2026-01-07	63.0000	63.9000	61.4500	61.5000	-3.741%	176	4,331	-28.033%
2026-01-06	60.0900	65.0000	60.0900	63.8900	+8.749%	333	4,297	-30.725%
2026-01-05	55.8000	60.4000	55.8000	58.7500	-6.000%	776	4,170	-24.664%
2026-01-02	58.1000	63.3000	58.1000	62.5000	+5.042%	547	4,321	-29.184%
2025-12-31	58.8900	59.5500	58.8900	59.5000	+0.219%	96	4,050	-25.613%
2025-12-30	57.2500	59.3700	57.2500	59.3700	+3.522%	117	4,050	-25.451%
2025-12-29	56.0000	57.3500	55.6500	57.3500	+6.263%	52	3,992	-22.825%
2025-12-26	51.5000	54.2500	51.0000	53.9700	+3.391%	502	3,983	-17.991%
2025-12-24	51.6500	53.9500	51.2700	52.2000	-0.287%	73	3,601	-15.211%
2025-12-23	52.9500	53.2500	51.6500	52.3500	-1.505%	992	3,601	-15.454%
2025-12-22	54.5000	54.5000	51.5000	53.1500	-3.888%	481	3,164	-16.726%
2025-12-19	54.6000	56.4600	54.6000	55.3000	+0.363%	66	2,977	-19.964%
2025-12-18	56.3000	56.3200	54.3500	55.1000	-7.550%	212	3,008	-19.673%
2025-12-17	55.2000	60.1700	54.2000	59.6000	+7.776%	684	3,006	-25.738%
2025-12-16	59.4000	59.4000	55.2000	55.3000	-4.242%	962	2,902	-19.964%
2025-12-15	59.2000	59.2000	56.9000	57.7500	-7.437%	346	2,588	-23.359%
2025-12-12	62.2500	65.0000	60.6000	62.3900	-3.136%	97	2,553	-29.059%
2025-12-11	65.0000	66.0000	63.9700	64.4100	+3.854%	77	2,543	-31.284%
2025-12-10	64.4000	65.0000	61.7500	62.0200	-3.290%	199	2,498	-28.636%
2025-12-09	65.3000	65.3000	63.5000	64.1300	-4.212%	43	2,482	-30.984%
2025-12-08	64.7400	68.1200	64.7400	66.9500	+5.516%	427	2,507	-33.891%
2025-12-05	63.8500	63.8500	62.8500	63.4500	-0.157%	124	2,426	-30.244%
2025-12-04	65.4800	65.6000	63.5500	63.5500	-3.199%	125	2,491	-30.354%
2025-12-03	67.8700	67.8700	65.6500	65.6500	-5.607%	958	2,514	-32.582%
2025-12-02	69.9200	72.4000	68.8800	69.5500	-1.904%	183	2,460	-36.362%
2025-12-01	72.4500	72.4500	70.0000	70.9000	-0.070%	182	2,430	-37.574%
2025-11-28	72.0000	72.0000	70.3900	70.9500	-2.808%	50	2,404	-37.618%
2025-11-26	74.6500	76.0800	73.0000	73.0000	-3.884%	56	2,443	-39.370%
2025-11-25	79.5800	81.1900	75.9500	75.9500	-2.753%	100	2,443	-41.725%
2025-11-24	82.4500	82.4500	77.2700	78.1000	-8.953%	19	2,402	-43.329%
2025-11-21	84.0500	91.0000	84.0500	85.7800	+0.752%	55	2,401	-48.403%
2025-11-20	76.1000	85.1400	74.2000	85.1400	+2.578%	82	2,382	-48.015%
2025-11-19	82.7500	83.2200	79.8900	83.0000	+0.181%	73	2,331	-46.675%
2025-11-18	84.2800	86.0100	81.3500	82.8500	+1.037%	21	2,326	-46.578%
2025-11-17	83.0500	83.0500	76.7300	82.0000	-0.738%	71	2,323	-46.024%
2025-11-14	90.3000	90.3000	81.9000	82.6100	-2.318%	342	2,368	-46.423%
2025-11-13	76.8000	86.1600	76.8000	84.5700	+15.124%	495	2,286	-47.665%
2025-11-12	73.6700	74.2000	73.4600	73.4600	-0.326%	7	1,948	-39.750%
2025-11-11	73.2000	74.9300	73.2000	73.7000	+1.403%	15	1,946	-39.946%
2025-11-10	74.4000	75.1900	71.9500	72.6800	-7.965%	95	1,950	-39.103%
2025-11-07	78.5500	81.4200	78.3000	78.9700	+4.527%	133	1,910	-43.953%
2025-11-06	70.0000	77.9500	70.0000	75.5500	+7.178%	94	1,874	-41.416%
2025-11-05	73.5500	74.9000	70.3900	70.4900	-3.518%	127	1,800	-37.211%
2025-11-04	71.8200	73.1600	71.5400	73.0600	+7.441%	65	1,786	-39.420%
2025-11-03	70.0500	70.0500	67.2200	68.0000	-3.642%	126	1,727	-34.912%
2025-10-31	70.0900	71.9500	69.5500	70.5700	-3.103%	39	1,727	-37.282%
2025-10-30	69.9600	73.0000	69.9200	72.8300	+7.451%	97	1,750	-39.228%
2025-10-29	69.0000	69.1000	67.5500	67.7800	-0.979%	9	1,739	-34.701%
2025-10-28	68.1000	68.4500	67.2000	68.4500	-1.962%	44	1,737	-35.340%
2025-10-27	69.8600	70.0000	67.8500	69.8200	-5.329%	144	1,797	-36.608%
2025-10-24	71.0000	74.4700	71.0000	73.7500	+4.684%	109	1,797	-39.986%
2025-10-23	79.3000	79.3000	70.4400	70.4500	-4.990%	87	1,791	-37.175%
2025-10-22	72.9200	75.9800	72.9200	74.1500	+2.488%	12	1,767	-40.310%
2025-10-21	72.1000	72.7700	71.7100	72.3500	-0.618%	26	1,764	-38.825%
2025-10-20	73.8300	74.0700	72.5000	72.8000	-2.804%	29	1,759	-39.203%
2025-10-17	75.8300	76.2200	74.9000	74.9000	-6.375%	15	1,758	-40.908%
2025-10-16	75.4000	80.0000	74.9000	80.0000	+5.263%	13	1,754	-44.675%
2025-10-15	76.1500	77.1000	75.0000	76.0000	-0.524%	69	1,753	-41.763%
2025-10-14	80.3700	81.4000	76.4000	76.4000	-0.560%	34	1,757	-42.068%
2025-10-13	78.5200	79.4500	76.1300	76.8300	-7.822%	52	1,755	-42.392%
2025-10-10	73.5400	83.7400	73.5400	83.3500	+7.479%	143	1,737	-46.899%
2025-10-09	76.4200	77.5500	76.4200	77.5500	+3.635%	12	1,708	-42.927%
2025-10-08	78.9500	78.9500	74.8000	74.8300	-2.818%	10	1,700	-40.853%
2025-10-07	73.1800	77.0000	72.9600	77.0000	+3.189%	7	1,700	-42.519%
2025-10-06	75.8800	76.0000	74.6000	74.6200	-5.807%	34	1,700	-40.686%
2025-10-03	75.6000	81.3000	75.6000	79.2200	+4.526%	18	1,716	-44.130%
2025-10-02	69.5000	75.7900	69.5000	75.7900	+6.686%	57	1,709	-41.602%
2025-10-01	75.6000	75.6000	70.6500	71.0400	-5.179%	101	1,665	-37.697%
2025-09-30	76.4900	77.5500	74.9200	74.9200	-1.680%	346	1,691	-40.924%
2025-09-29	74.1300	76.2000	74.0000	76.2000	-0.392%	38	1,418	-41.916%
2025-09-26	77.7000	77.7000	76.3500	76.5000	-5.157%	29	1,412	-42.144%
2025-09-25	79.3500	81.0000	78.9500	80.6600	+7.047%	63	1,431	-45.128%
2025-09-24	76.1000	77.9000	75.3500	75.3500	-5.517%	13	1,466	-41.261%
2025-09-23	77.1500	80.0200	77.1500	79.7500	+1.774%	31	1,472	-44.502%
2025-09-22	76.8000	78.4700	76.1300	78.3600	-3.379%	83	1,465	-43.517%
2025-09-19	81.7600	81.7600	80.6000	81.1000	-2.863%	37	1,433	-45.425%
2025-09-18	80.3100	83.4900	80.3100	83.4900	+2.442%	82	1,422	-46.988%
2025-09-17	84.2700	85.0000	81.5000	81.5000	-2.395%	112	1,421	-45.693%
2025-09-16	83.9200	84.6500	82.9500	83.5000	-2.930%	41	1,401	-46.994%
2025-09-15	83.0000	88.4800	82.4500	86.0200	-6.051%	171	1,412	-48.547%
2025-09-12	97.2500	97.2500	90.7200	91.5600	-8.531%	373	1,366	-51.660%
2025-09-11	105.6000	105.6000	99.7500	100.1000	-4.192%	181	1,264	-55.784%
2025-09-10	105.3000	105.3000	104.0000	104.4800	-3.687%	53	1,267	-57.638%
2025-09-09	108.4800	108.4800	108.4800	108.4800	+0.762%	1	1,309	-59.200%
2025-09-08	107.5100	107.7000	107.5100	107.6600	+0.056%	3	1,308	-58.889%
2025-09-05	104.4000	107.6000	104.3500	107.6000	-3.168%	16	1,310	-58.866%
2025-09-03	111.1200	111.1200	111.1200	111.1200	-3.517%	1	1,307	-60.169%
2025-09-02	115.1700	115.1700	115.1700	115.1700	+0.235%	1	1,307	-61.570%
2025-08-29	107.7000	114.9000	107.7000	114.9000	+5.665%	4	1,310	-61.480%
2025-08-28	109.3000	110.2000	108.7400	108.7400	+1.135%	55	1,310	-59.297%
2025-08-27	107.3300	107.5200	107.3300	107.5200	-1.718%	2	1,261	-58.836%
2025-08-26	109.2000	109.4000	109.2000	109.4000	+0.450%	2	1,261	-59.543%
2025-08-25	111.5800	111.5800	108.9100	108.9100	-3.105%	52	1,261	-59.361%
2025-08-22	112.7500	112.9700	112.4000	112.4000	-6.714%	4	1,292	-60.623%
2025-08-21	120.4900	120.4900	120.4900	120.4900	+0.450%	1	1,292	-63.267%
2025-08-20	123.6500	123.6500	119.9500	119.9500	+3.405%	12	1,293	-63.101%
2025-08-19	116.0000	116.0000	116.0000	116.0000	+0.242%	1	1,301	-61.845%
2025-08-15	115.7200	115.7200	115.7200	115.7200	+1.464%	2	1,300	-61.753%
2025-08-14	114.0500	114.0500	114.0500	114.0500	+1.288%	1	1,299	-61.192%
2025-08-13	110.0000	112.6000	110.0000	112.6000	-0.177%	91	1,298	-60.693%
2025-08-12	116.2500	116.2500	112.8000	112.8000	-0.661%	3	1,269	-60.762%
2025-08-11	113.1800	113.6700	111.8700	113.5500	-3.238%	8	1,266	-61.022%
2025-08-08	117.3500	117.3500	117.3500	117.3500	-3.216%	1	1,267	-62.284%
2025-08-07	121.2500	121.2500	121.2500	121.2500	-0.435%	1	1,268	-63.497%
2025-08-06	126.0300	126.0300	121.7000	121.7800	-4.027%	41	1,268	-63.656%
2025-08-05	126.8900	126.8900	126.8900	126.8900	-0.556%	1	1,273	-65.119%
2025-08-04	127.2800	127.6000	127.2800	127.6000	-3.370%	5	1,272	-65.313%
2025-08-01	128.3200	132.0500	128.3200	132.0500	+3.577%	28	1,271	-66.482%
2025-07-31	121.9500	127.4900	121.9500	127.4900	+3.106%	30	1,275	-65.284%
2025-07-30	121.3500	126.0000	121.3500	123.6500	+1.644%	48	1,281	-64.205%
2025-07-29	121.1200	122.5100	121.1200	121.6500	+2.745%	20	1,237	-63.617%
2025-07-28	118.3000	118.4300	118.3000	118.4000	-5.090%	6	1,237	-62.618%
2025-07-25	126.8700	126.8700	124.7500	124.7500	-3.220%	5	1,235	-64.521%
2025-07-24	132.4500	132.4500	128.9000	128.9000	+7.417%	29	1,231	-65.663%
2025-07-23	120.0000	120.0000	120.0000	120.0000	0.000%	2	1,213	-63.117%
2025-07-22	120.0000	120.0000	120.0000	120.0000	-1.275%	2	1,215	-63.117%
2025-07-21	121.5500	121.5500	121.5500	121.5500	-0.491%	1	1,217	-63.587%
2025-07-18	122.1500	122.1500	122.1500	122.1500	-3.629%	25	1,218	-63.766%
2025-07-17	125.6000	126.7500	125.3000	126.7500	+0.956%	27	1,233	-65.081%
2025-07-16	125.5500	125.5500	125.5500	125.5500	-7.684%	20	1,234	-64.747%
2025-07-09	137.0000	137.0000	136.0000	136.0000	-1.663%	2	1,234	-67.456%
2025-07-08	136.0300	138.3000	136.0300	138.3000	-2.585%	3	1,234	-67.997%
2025-07-07	143.0500	143.0500	141.9700	141.9700	+7.773%	3	1,234	-68.824%
2025-07-02	131.7300	131.7300	131.7300	131.7300	+0.950%	1	1,234	-66.401%
2025-06-27	129.0000	132.1000	128.6700	130.4900	+1.202%	42	1,233	-66.082%
2025-06-26	130.0000	131.0000	128.9400	128.9400	-2.444%	52	1,262	-65.674%
2025-06-25	125.6400	132.8400	125.6400	132.1700	+6.246%	79	1,260	-66.513%
2025-06-24	125.0900	125.0900	124.0500	124.4000	+1.510%	4	1,197	-64.421%
2025-06-23	122.0000	122.5500	121.2000	122.5500	-9.081%	93	1,197	-63.884%
2025-06-20	129.7000	135.0000	129.7000	134.7900	+2.269%	6	1,177	-67.164%
2025-06-18	133.5900	133.5900	131.8000	131.8000	-3.936%	11	1,168	-66.419%
2025-06-17	136.7000	137.7100	136.7000	137.2000	+4.414%	9	1,168	-67.741%
2025-06-16	132.6200	132.6200	131.4000	131.4000	-4.088%	31	1,160	-66.317%
2025-06-13	136.4200	137.0000	136.4200	137.0000	0.000%	18	1,136	-67.693%
2025-06-12	133.9500	137.0000	133.9500	137.0000	+1.859%	13	1,129	-67.693%
2025-06-10	138.0800	138.0800	134.5000	134.5000	-8.503%	16	1,128	-67.093%
2025-06-09	147.6300	147.6300	147.0000	147.0000	-0.339%	4	1,134	-69.891%
2025-06-06	148.8600	148.8600	147.5000	147.5000	-0.973%	46	1,137	-69.993%
2025-06-05	138.4500	149.2000	138.4500	148.9500	+14.753%	25	1,142	-70.285%
2025-06-04	129.2500	129.8000	129.2500	129.8000	+7.539%	2	1,137	-65.901%
2025-06-03	123.9700	123.9700	120.7000	120.7000	-4.698%	13	1,137	-63.331%
2025-06-02	128.2000	128.2000	126.6500	126.6500	+2.551%	35	1,127	-65.053%
2025-05-30	120.7000	123.7200	120.7000	123.5000	+3.442%	14	1,126	-64.162%
2025-05-29	120.2000	120.2000	119.3900	119.3900	-0.217%	6	1,126	-62.928%
2025-05-28	120.5500	120.6500	119.6500	119.6500	-1.116%	62	1,120	-63.009%
2025-05-27	123.8000	123.8000	120.4000	121.0000	-4.082%	40	1,122	-63.421%
2025-05-22	127.7500	127.7500	126.1500	126.1500	-3.776%	14	1,121	-64.915%
2025-05-21	125.8500	131.1000	125.7000	131.1000	+5.250%	34	1,135	-66.240%
2025-05-20	124.5600	124.5600	124.5600	124.5600	-4.000%	1	1,124	-64.467%
2025-05-19	130.6800	131.9500	129.7500	129.7500	+2.667%	25	1,123	-65.888%
2025-05-16	126.3100	126.4200	126.3100	126.3800	-1.343%	140	1,119	-64.979%
2025-05-15	129.0000	130.0000	127.6300	128.1000	+0.392%	16	1,119	-65.449%
2025-05-14	129.4400	129.4400	126.9500	127.6000	-2.484%	150	1,120	-65.313%
2025-05-13	134.8100	134.8100	130.8500	130.8500	-5.387%	20	1,098	-66.175%
2025-05-12	139.9800	139.9800	138.3000	138.3000	-6.680%	3	1,098	-67.997%
2025-05-09	147.4100	148.3000	147.2200	148.2000	-5.485%	90	1,099	-70.135%
2025-05-05	156.8000	156.8000	156.8000	156.8000	+3.498%	2	1,101	-71.773%
2025-05-02	151.4500	151.5700	151.4500	151.5000	-4.175%	8	1,103	-70.785%
2025-04-30	159.4500	159.4500	158.1000	158.1000	+1.216%	21	1,104	-72.005%
2025-04-29	157.3300	157.3300	156.2000	156.2000	+0.418%	6	1,124	-71.665%
2025-04-28	155.6000	155.6000	155.4500	155.5500	-0.822%	44	1,119	-71.546%
2025-04-25	167.2600	167.2600	155.5400	156.8400	-8.893%	70	1,119	-71.780%
2025-04-24	172.1500	172.1500	172.1500	172.1500	+1.408%	4	1,127	-74.290%
2025-04-23	169.7100	172.3100	168.4000	169.7600	-7.989%	6	1,131	-73.928%
2025-04-22	182.7200	184.5000	182.7200	184.5000	-3.956%	4	1,133	-76.011%
2025-04-21	190.6400	192.1000	190.6400	192.1000	+6.616%	3	1,131	-76.960%
2025-04-17	181.7200	181.7200	180.1800	180.1800	-1.638%	6	1,137	-75.436%
2025-04-16	178.0300	183.1800	178.0300	183.1800	+4.782%	5	1,137	-75.838%
2025-04-15	174.8200	174.8200	174.8200	174.8200	+0.465%	1	1,139	-74.683%
2025-04-14	169.7800	176.8200	169.7800	174.0100	-0.566%	4	1,140	-74.565%
2025-04-11	178.0000	178.0000	175.0000	175.0000	-1.614%	6	1,141	-74.709%
2025-04-10	176.7400	177.9000	176.6500	177.8700	+6.874%	12	1,143	-75.117%
2025-04-09	194.3800	194.3800	166.4300	166.4300	-16.463%	42	1,149	-73.406%
2025-04-08	178.8100	200.0000	178.8100	199.2300	+2.828%	9	1,148	-77.784%
2025-04-07	196.7100	196.7100	189.0400	193.7500	+4.380%	19	1,148	-77.156%
2025-04-04	181.0700	187.1800	181.0700	185.6200	+9.343%	34	1,157	-76.156%
2025-04-03	168.8900	169.9800	166.8800	169.7600	+5.441%	19	1,153	-73.928%
2025-04-02	161.0000	161.0000	161.0000	161.0000	-2.276%	20	1,143	-72.509%
2025-04-01	171.7200	171.7200	164.7500	164.7500	-6.392%	5	1,143	-73.135%
2025-03-31	180.1300	180.1300	176.0000	176.0000	+4.806%	3	1,141	-74.852%
2025-03-26	168.0000	168.0000	167.9300	167.9300	+5.883%	2	1,142	-73.644%
2025-03-25	162.0000	162.2000	158.6000	158.6000	-3.381%	40	1,142	-72.093%
2025-03-24	164.1500	164.1500	164.1500	164.1500	-12.853%	10	1,142	-73.037%
2025-03-20	188.3600	188.3600	188.3600	188.3600	-3.677%	1	1,142	-76.502%
2025-03-18	195.2100	195.5500	195.1700	195.5500	+6.439%	12	1,141	-77.366%
2025-03-17	183.7200	183.7200	183.7200	183.7200	+2.838%	4	1,144	-75.909%
2025-03-14	178.6500	178.6500	178.6500	178.6500	-4.973%	2	1,144	-75.225%
2025-03-13	188.0000	188.0000	188.0000	188.0000	+3.804%	5	1,144	-76.457%
2025-03-12	180.1400	184.2000	178.8500	181.1100	-5.312%	114	1,144	-75.562%
2025-03-11	196.4000	196.4000	190.0400	191.2700	-3.326%	65	1,161	-76.860%
2025-03-10	182.0000	198.8500	182.0000	197.8500	+16.177%	124	1,193	-77.630%
2025-03-07	174.5500	176.3900	170.3000	170.3000	+0.793%	32	1,173	-74.011%
2025-03-06	165.8200	168.9700	165.8200	168.9600	+5.904%	64	1,176	-73.804%
2025-03-05	164.0700	164.0700	159.5400	159.5400	-5.876%	41	1,176	-72.258%
2025-03-04	169.5000	169.5000	169.5000	169.5000	+7.735%	1	1,176	-73.888%