Dark

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

EOD

Jul 31, 2026

95.60-2.727%(-2.68)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	100.1000	101.0000	95.6000	95.6000	-2.727%	10	6,626	0.000%
2026-07-30	100.0000	102.4000	97.5500	98.2800	-6.799%	537	6,619	-2.727%
2026-07-29	100.5000	105.4500	99.4400	105.4500	+5.767%	114	6,614	-9.341%
2026-07-28	102.9700	105.0000	99.2000	99.7000	-1.307%	199	6,584	-4.112%
2026-07-27	95.6400	101.0200	95.3400	101.0200	+3.292%	644	6,543	-5.365%
2026-07-24	90.0500	100.0000	89.3000	97.8000	+7.249%	75	6,983	-2.249%
2026-07-23	75.0600	93.0600	75.0600	91.1900	+61.113%	240	7,035	+4.836%
2026-07-22	55.1900	56.6000	53.7100	56.6000	+4.718%	25	7,059	+68.905%
2026-07-21	57.3200	57.3200	52.4000	54.0500	-7.210%	57	7,062	+76.873%
2026-07-20	51.7000	59.0000	51.7000	58.2500	+9.205%	124	7,073	+64.120%
2026-07-17	54.1000	56.0000	51.8500	53.3400	+6.573%	111	7,105	+79.228%
2026-07-16	51.0000	52.0000	48.4500	50.0500	+3.688%	28	7,109	+91.009%
2026-07-15	44.9000	48.6000	44.9000	48.2700	+1.728%	18	7,106	+98.053%
2026-07-14	46.3600	47.9400	45.7400	47.4500	-4.910%	88	7,109	+101.475%
2026-07-13	48.6500	50.0500	46.8500	49.9000	+15.643%	117	7,110	+91.583%
2026-07-10	43.4800	44.1000	41.5000	43.1500	-2.376%	122	7,079	+121.553%
2026-07-09	48.7500	50.0000	44.0000	44.2000	-9.980%	165	7,148	+116.290%
2026-07-08	47.6000	51.0000	47.6000	49.1000	+6.739%	28	7,170	+94.705%
2026-07-07	41.2000	46.1000	41.2000	46.0000	+15.000%	311	7,160	+107.826%
2026-07-06	47.9500	48.1000	39.7000	40.0000	-19.679%	684	7,152	+139.000%
2026-07-02	35.8200	52.1000	35.8200	49.8000	+34.595%	205	6,651	+91.968%
2026-07-01	39.3300	39.5500	35.7400	37.0000	-6.988%	303	6,651	+158.378%
2026-06-30	44.0000	44.5300	38.8800	39.7800	-7.381%	163	6,713	+140.322%
2026-06-29	50.6500	50.7100	42.8900	42.9500	-23.848%	138	6,709	+122.584%
2026-06-26	60.2500	60.6900	52.6100	56.4000	-2.708%	113	6,695	+69.504%
2026-06-25	60.6200	60.6200	57.9700	57.9700	-1.328%	56	6,747	+64.913%
2026-06-24	55.7000	60.2000	55.0000	58.7500	+4.724%	317	6,800	+62.723%
2026-06-23	52.2000	57.8000	52.2000	56.1000	+22.650%	1,421	6,788	+70.410%
2026-06-22	49.1500	49.1500	43.9000	45.7400	-5.025%	205	6,937	+109.007%
2026-06-18	52.0000	56.0500	48.1600	48.1600	-8.354%	420	7,084	+98.505%
2026-06-17	48.4000	52.5500	47.0000	52.5500	+10.052%	171	7,084	+81.922%
2026-06-16	49.9000	49.9500	45.8500	47.7500	+1.251%	1,319	7,084	+100.209%
2026-06-15	47.7200	48.8000	46.9100	47.1600	-10.884%	43	6,718	+102.714%
2026-06-12	54.3800	60.0000	52.7200	52.9200	-3.431%	280	6,718	+80.650%
2026-06-11	60.5800	61.6000	54.5500	54.8000	-12.151%	29	6,718	+74.453%
2026-06-10	56.8000	62.4600	55.8100	62.3800	+12.073%	120	6,729	+53.254%
2026-06-09	46.8000	60.6700	46.6000	55.6600	+12.786%	142	6,678	+71.757%
2026-06-08	54.0000	54.9500	48.4000	49.3500	-14.928%	151	6,671	+93.718%
2026-06-05	47.7200	58.4500	47.7100	58.0100	+29.487%	2,103	6,695	+64.799%
2026-06-04	44.5000	45.7500	43.1700	44.8000	+1.703%	27	6,996	+113.393%
2026-06-03	46.2000	46.2000	41.0000	44.0500	+0.502%	122	6,986	+117.026%
2026-06-02	46.0500	47.3000	43.8300	43.8300	-5.742%	12	7,058	+118.115%
2026-06-01	41.5600	46.5000	41.5600	46.5000	+15.758%	93	7,051	+105.591%
2026-05-29	40.2000	42.2000	39.1500	40.1700	+3.531%	344	6,991	+137.989%
2026-05-28	41.0000	41.1500	38.6400	38.8000	-4.785%	54	6,898	+146.392%
2026-05-27	39.2000	41.3000	38.9000	40.7500	-2.745%	1,091	6,900	+134.601%
2026-05-26	41.7500	43.8000	41.6000	41.9000	-5.139%	42	7,034	+128.162%
2026-05-22	44.5000	45.2000	42.7000	44.1700	-6.617%	310	7,031	+116.436%
2026-05-21	45.4500	49.0000	44.7500	47.3000	-1.458%	175	7,025	+102.114%
2026-05-20	49.2500	51.0000	48.0000	48.0000	-8.099%	56	7,025	+99.167%
2026-05-19	52.8000	56.3500	52.0500	52.2300	+2.774%	65	6,907	+83.037%
2026-05-18	48.3500	51.8500	47.5500	50.8200	+9.881%	84	6,907	+88.115%
2026-05-15	43.9600	46.3700	43.9600	46.2500	+11.580%	304	6,907	+106.703%
2026-05-14	42.0000	42.5000	40.5000	41.4500	-2.009%	192	6,934	+130.639%
2026-05-13	43.4900	45.0000	40.5000	42.3000	-5.686%	178	6,883	+126.005%
2026-05-12	42.1300	48.0000	41.9300	44.8500	+8.020%	264	6,883	+113.155%
2026-05-11	44.4500	47.7900	40.8500	41.5200	-7.733%	692	6,883	+130.250%
2026-05-08	46.9000	46.9000	44.3000	45.0000	-10.359%	564	7,129	+112.444%
2026-05-07	50.1000	52.1000	48.0000	50.2000	-6.674%	148	7,005	+90.438%
2026-05-06	58.4500	58.4500	52.7000	53.7900	-5.299%	235	7,047	+77.728%
2026-05-05	54.6500	58.0000	53.1600	56.8000	+0.531%	62	7,162	+68.310%
2026-05-04	56.0000	58.9900	56.0000	56.5000	-1.842%	21	7,172	+69.204%
2026-05-01	60.0000	60.7500	55.0000	57.5600	-3.439%	89	7,190	+66.088%
2026-04-30	65.4500	65.6000	59.6100	59.6100	-6.714%	418	7,190	+60.376%
2026-04-29	63.9000	63.9000	63.9000	63.9000	-1.160%	5	7,209	+49.609%
2026-04-28	64.2500	64.6500	62.1100	64.6500	+3.028%	149	7,209	+47.873%
2026-04-27	67.5000	70.1500	62.5500	62.7500	-3.134%	131	7,132	+52.351%
2026-04-24	66.3000	66.3000	64.4500	64.7800	-1.250%	23	7,155	+47.576%
2026-04-23	67.1500	68.7000	63.1000	65.6000	+7.277%	125	7,165	+45.732%
2026-04-22	61.1600	61.1600	59.2700	61.1500	-0.163%	448	7,125	+56.337%
2026-04-21	60.3500	62.5600	58.8900	61.2500	+3.306%	21	7,049	+56.082%
2026-04-20	56.0000	60.3800	55.5000	59.2900	+5.592%	240	7,049	+61.241%
2026-04-17	60.0000	60.0000	54.3700	56.1500	-9.654%	211	7,244	+70.258%
2026-04-16	61.7800	64.6700	61.7800	62.1500	+1.519%	75	7,270	+53.821%
2026-04-15	71.0000	71.0000	60.0500	61.2200	-14.053%	115	7,237	+56.158%
2026-04-14	73.4500	73.4500	71.2300	71.2300	-8.078%	20	7,279	+34.213%
2026-04-13	80.2800	80.3500	77.4900	77.4900	-5.844%	37	7,281	+23.371%
2026-04-10	82.1000	82.3000	81.8000	82.3000	-0.843%	12	7,267	+16.160%
2026-04-09	84.3500	88.0000	81.8500	83.0000	+1.158%	27	7,257	+15.181%
2026-04-08	77.6400	82.0500	77.6400	82.0500	-2.784%	8	7,235	+16.514%
2026-04-07	86.0200	88.2200	84.4000	84.4000	+5.698%	417	7,233	+13.270%
2026-04-06	75.3800	83.3800	73.2500	79.8500	+5.163%	112	6,897	+19.724%
2026-04-02	73.7500	77.3000	72.7000	75.9300	+13.668%	459	7,077	+25.905%
2026-04-01	67.0300	68.8100	65.8500	66.8000	-5.208%	149	7,077	+43.114%
2026-03-31	74.9400	75.6000	69.9900	70.4700	-13.086%	91	7,043	+35.661%
2026-03-30	76.4000	81.0800	75.1600	81.0800	+4.525%	101	7,044	+17.908%
2026-03-27	76.8500	78.2000	74.0000	77.5700	+8.687%	252	7,070	+23.244%
2026-03-26	67.2400	71.8500	66.2000	71.3700	+9.463%	159	7,033	+33.950%
2026-03-25	61.2900	65.6500	61.2900	65.2000	-3.120%	19	7,029	+46.626%
2026-03-24	66.5000	67.3200	66.5000	67.3000	-0.296%	3	7,026	+42.051%
2026-03-23	70.7000	70.7000	65.9300	67.5000	-9.396%	202	7,026	+41.630%
2026-03-20	70.5000	76.2500	69.3300	74.5000	+12.334%	718	7,018	+28.322%
2026-03-19	69.1000	69.1000	66.3200	66.3200	+7.925%	186	7,470	+44.150%
2026-03-18	59.4900	61.5500	58.7000	61.4500	+0.903%	191	7,494	+55.574%
2026-03-17	62.1000	62.1000	60.5500	60.9000	-2.169%	265	7,353	+56.979%
2026-03-16	62.6000	63.5500	61.0100	62.2500	-6.109%	18	7,244	+53.574%
2026-03-13	63.3500	66.3500	62.9000	66.3000	+2.236%	1,117	7,238	+44.193%
2026-03-12	61.4000	65.1500	61.4000	64.8500	+7.724%	25	6,319	+47.417%
2026-03-11	59.9200	60.2000	57.0000	60.2000	-4.369%	213	6,316	+58.804%
2026-03-10	61.4200	62.9500	60.5500	62.9500	-0.317%	226	6,223	+51.867%
2026-03-09	68.6500	71.8700	63.1500	63.1500	-2.921%	160	6,175	+51.386%
2026-03-06	65.6200	66.2000	64.1600	65.0500	+2.684%	69	6,194	+46.964%
2026-03-05	62.5000	63.3500	60.3600	63.3500	+4.280%	8	6,185	+50.908%
2026-03-04	64.2000	64.2000	59.9300	60.7500	-7.982%	253	6,185	+57.366%
2026-03-03	66.6100	70.5000	65.8000	66.0200	+5.886%	102	6,211	+44.805%
2026-03-02	68.9500	68.9500	62.0500	62.3500	-1.610%	225	6,141	+53.328%
2026-02-27	62.8800	64.0000	61.1800	63.3700	+3.885%	66	6,175	+50.860%
2026-02-26	60.1500	62.8300	59.3100	61.0000	+5.227%	161	6,157	+56.721%
2026-02-25	58.8600	58.8600	57.9600	57.9700	-4.498%	24	6,154	+64.913%
2026-02-24	64.2800	64.2800	60.3200	60.7000	-6.759%	66	6,154	+57.496%
2026-02-23	63.5500	66.8300	63.2000	65.1000	+7.853%	100	6,139	+46.851%
2026-02-20	61.7500	62.4000	59.6000	60.3600	-3.036%	25	6,158	+58.383%
2026-02-19	63.7500	64.6500	61.2700	62.2500	+0.290%	15	6,152	+53.574%
2026-02-18	62.9700	62.9700	60.2300	62.0700	-1.241%	12	6,142	+54.020%
2026-02-17	64.4400	67.4500	62.8300	62.8500	+3.372%	303	6,139	+52.108%
2026-02-13	62.5000	63.5500	59.5000	60.8000	-2.078%	60	6,040	+57.237%
2026-02-12	55.8000	62.8000	55.4100	62.0900	+7.515%	204	6,040	+53.970%
2026-02-11	55.6000	60.2500	55.0000	57.7500	-0.790%	47	5,984	+65.541%
2026-02-10	58.5000	60.1000	58.0000	58.2100	-3.785%	37	5,964	+64.233%
2026-02-09	63.7000	63.8000	59.4500	60.5000	-3.509%	37	5,941	+58.017%
2026-02-06	66.8500	67.1000	62.4000	62.7000	-12.430%	477	5,945	+52.472%
2026-02-05	70.0500	75.0000	68.5800	71.6000	+8.485%	193	5,854	+33.520%
2026-02-04	60.0500	68.9700	60.0500	66.0000	+5.398%	1,683	5,832	+44.848%
2026-02-03	60.0000	63.0300	58.3300	62.6200	+4.193%	93	4,694	+52.667%
2026-02-02	63.3500	63.3500	59.0000	60.1000	+3.585%	62	4,669	+59.068%
2026-01-30	60.2000	60.2000	56.0500	58.0200	-7.905%	64	4,624	+64.771%
2026-01-29	55.5000	63.0000	55.5000	63.0000	+10.623%	63	4,604	+51.746%
2026-01-28	58.1500	58.4500	56.7400	56.9500	-2.816%	29	4,600	+67.867%
2026-01-27	58.8000	59.0000	57.4000	58.6000	+0.687%	21	4,600	+63.140%
2026-01-26	56.9000	58.5500	56.9000	58.2000	+6.108%	320	4,593	+64.261%
2026-01-23	54.1600	55.1000	53.8900	54.8500	+1.013%	35	4,717	+74.294%
2026-01-22	56.5000	56.8000	54.3000	54.3000	-10.544%	87	4,724	+76.059%
2026-01-21	61.4500	61.4500	58.5000	60.7000	-3.313%	204	4,778	+57.496%
2026-01-20	60.6000	63.1000	59.7000	62.7800	+12.107%	685	4,695	+52.278%
2026-01-16	56.0000	58.6000	55.8000	56.0000	-4.681%	141	4,507	+70.714%
2026-01-15	58.0000	58.7500	57.3000	58.7500	-1.838%	135	4,507	+62.723%
2026-01-14	58.6000	60.5000	58.6000	59.8500	+5.000%	362	4,474	+59.733%
2026-01-13	55.7000	57.4000	55.4000	57.0000	+1.641%	90	4,384	+67.719%
2026-01-12	60.0000	60.0000	55.4000	56.0800	-3.143%	145	4,404	+70.471%
2026-01-09	61.8000	61.8000	57.3300	57.9000	-5.700%	152	4,370	+65.112%
2026-01-08	64.3000	65.5500	61.2600	61.4000	-0.163%	105	4,357	+55.700%
2026-01-07	63.0000	63.9000	61.4500	61.5000	-3.741%	176	4,331	+55.447%
2026-01-06	60.0900	65.0000	60.0900	63.8900	+8.749%	333	4,297	+49.632%
2026-01-05	55.8000	60.4000	55.8000	58.7500	-6.000%	776	4,170	+62.723%
2026-01-02	58.1000	63.3000	58.1000	62.5000	+5.042%	547	4,321	+52.960%
2025-12-31	58.8900	59.5500	58.8900	59.5000	+0.219%	96	4,050	+60.672%
2025-12-30	57.2500	59.3700	57.2500	59.3700	+3.522%	117	4,050	+61.024%
2025-12-29	56.0000	57.3500	55.6500	57.3500	+6.263%	52	3,992	+66.696%
2025-12-26	51.5000	54.2500	51.0000	53.9700	+3.391%	502	3,983	+77.135%
2025-12-24	51.6500	53.9500	51.2700	52.2000	-0.287%	73	3,601	+83.142%
2025-12-23	52.9500	53.2500	51.6500	52.3500	-1.505%	992	3,601	+82.617%
2025-12-22	54.5000	54.5000	51.5000	53.1500	-3.888%	481	3,164	+79.868%
2025-12-19	54.6000	56.4600	54.6000	55.3000	+0.363%	66	2,977	+72.875%
2025-12-18	56.3000	56.3200	54.3500	55.1000	-7.550%	212	3,008	+73.503%
2025-12-17	55.2000	60.1700	54.2000	59.6000	+7.776%	684	3,006	+60.403%
2025-12-16	59.4000	59.4000	55.2000	55.3000	-4.242%	962	2,902	+72.875%
2025-12-15	59.2000	59.2000	56.9000	57.7500	-7.437%	346	2,588	+65.541%
2025-12-12	62.2500	65.0000	60.6000	62.3900	-3.136%	97	2,553	+53.230%
2025-12-11	65.0000	66.0000	63.9700	64.4100	+3.854%	77	2,543	+48.424%
2025-12-10	64.4000	65.0000	61.7500	62.0200	-3.290%	199	2,498	+54.144%
2025-12-09	65.3000	65.3000	63.5000	64.1300	-4.212%	43	2,482	+49.072%
2025-12-08	64.7400	68.1200	64.7400	66.9500	+5.516%	427	2,507	+42.793%
2025-12-05	63.8500	63.8500	62.8500	63.4500	-0.157%	124	2,426	+50.670%
2025-12-04	65.4800	65.6000	63.5500	63.5500	-3.199%	125	2,491	+50.433%
2025-12-03	67.8700	67.8700	65.6500	65.6500	-5.607%	958	2,514	+45.621%
2025-12-02	69.9200	72.4000	68.8800	69.5500	-1.904%	183	2,460	+37.455%
2025-12-01	72.4500	72.4500	70.0000	70.9000	-0.070%	182	2,430	+34.838%
2025-11-28	72.0000	72.0000	70.3900	70.9500	-2.808%	50	2,404	+34.743%
2025-11-26	74.6500	76.0800	73.0000	73.0000	-3.884%	56	2,443	+30.959%
2025-11-25	79.5800	81.1900	75.9500	75.9500	-2.753%	100	2,443	+25.872%
2025-11-24	82.4500	82.4500	77.2700	78.1000	-8.953%	19	2,402	+22.407%
2025-11-21	84.0500	91.0000	84.0500	85.7800	+0.752%	55	2,401	+11.448%
2025-11-20	76.1000	85.1400	74.2000	85.1400	+2.578%	82	2,382	+12.286%
2025-11-19	82.7500	83.2200	79.8900	83.0000	+0.181%	73	2,331	+15.181%
2025-11-18	84.2800	86.0100	81.3500	82.8500	+1.037%	21	2,326	+15.389%
2025-11-17	83.0500	83.0500	76.7300	82.0000	-0.738%	71	2,323	+16.585%
2025-11-14	90.3000	90.3000	81.9000	82.6100	-2.318%	342	2,368	+15.724%
2025-11-13	76.8000	86.1600	76.8000	84.5700	+15.124%	495	2,286	+13.042%
2025-11-12	73.6700	74.2000	73.4600	73.4600	-0.326%	7	1,948	+30.139%
2025-11-11	73.2000	74.9300	73.2000	73.7000	+1.403%	15	1,946	+29.715%
2025-11-10	74.4000	75.1900	71.9500	72.6800	-7.965%	95	1,950	+31.535%
2025-11-07	78.5500	81.4200	78.3000	78.9700	+4.527%	133	1,910	+21.059%
2025-11-06	70.0000	77.9500	70.0000	75.5500	+7.178%	94	1,874	+26.539%
2025-11-05	73.5500	74.9000	70.3900	70.4900	-3.518%	127	1,800	+35.622%
2025-11-04	71.8200	73.1600	71.5400	73.0600	+7.441%	65	1,786	+30.851%
2025-11-03	70.0500	70.0500	67.2200	68.0000	-3.642%	126	1,727	+40.588%
2025-10-31	70.0900	71.9500	69.5500	70.5700	-3.103%	39	1,727	+35.468%
2025-10-30	69.9600	73.0000	69.9200	72.8300	+7.451%	97	1,750	+31.265%
2025-10-29	69.0000	69.1000	67.5500	67.7800	-0.979%	9	1,739	+41.045%
2025-10-28	68.1000	68.4500	67.2000	68.4500	-1.962%	44	1,737	+39.664%
2025-10-27	69.8600	70.0000	67.8500	69.8200	-5.329%	144	1,797	+36.924%
2025-10-24	71.0000	74.4700	71.0000	73.7500	+4.684%	109	1,797	+29.627%
2025-10-23	79.3000	79.3000	70.4400	70.4500	-4.990%	87	1,791	+35.699%
2025-10-22	72.9200	75.9800	72.9200	74.1500	+2.488%	12	1,767	+28.928%
2025-10-21	72.1000	72.7700	71.7100	72.3500	-0.618%	26	1,764	+32.135%
2025-10-20	73.8300	74.0700	72.5000	72.8000	-2.804%	29	1,759	+31.319%
2025-10-17	75.8300	76.2200	74.9000	74.9000	-6.375%	15	1,758	+27.637%
2025-10-16	75.4000	80.0000	74.9000	80.0000	+5.263%	13	1,754	+19.500%
2025-10-15	76.1500	77.1000	75.0000	76.0000	-0.524%	69	1,753	+25.789%
2025-10-14	80.3700	81.4000	76.4000	76.4000	-0.560%	34	1,757	+25.131%
2025-10-13	78.5200	79.4500	76.1300	76.8300	-7.822%	52	1,755	+24.431%
2025-10-10	73.5400	83.7400	73.5400	83.3500	+7.479%	143	1,737	+14.697%
2025-10-09	76.4200	77.5500	76.4200	77.5500	+3.635%	12	1,708	+23.275%
2025-10-08	78.9500	78.9500	74.8000	74.8300	-2.818%	10	1,700	+27.756%
2025-10-07	73.1800	77.0000	72.9600	77.0000	+3.189%	7	1,700	+24.156%
2025-10-06	75.8800	76.0000	74.6000	74.6200	-5.807%	34	1,700	+28.116%
2025-10-03	75.6000	81.3000	75.6000	79.2200	+4.526%	18	1,716	+20.677%
2025-10-02	69.5000	75.7900	69.5000	75.7900	+6.686%	57	1,709	+26.138%
2025-10-01	75.6000	75.6000	70.6500	71.0400	-5.179%	101	1,665	+34.572%
2025-09-30	76.4900	77.5500	74.9200	74.9200	-1.680%	346	1,691	+27.603%
2025-09-29	74.1300	76.2000	74.0000	76.2000	-0.392%	38	1,418	+25.459%
2025-09-26	77.7000	77.7000	76.3500	76.5000	-5.157%	29	1,412	+24.967%
2025-09-25	79.3500	81.0000	78.9500	80.6600	+7.047%	63	1,431	+18.522%
2025-09-24	76.1000	77.9000	75.3500	75.3500	-5.517%	13	1,466	+26.875%
2025-09-23	77.1500	80.0200	77.1500	79.7500	+1.774%	31	1,472	+19.875%
2025-09-22	76.8000	78.4700	76.1300	78.3600	-3.379%	83	1,465	+22.001%
2025-09-19	81.7600	81.7600	80.6000	81.1000	-2.863%	37	1,433	+17.879%
2025-09-18	80.3100	83.4900	80.3100	83.4900	+2.442%	82	1,422	+14.505%
2025-09-17	84.2700	85.0000	81.5000	81.5000	-2.395%	112	1,421	+17.301%
2025-09-16	83.9200	84.6500	82.9500	83.5000	-2.930%	41	1,401	+14.491%
2025-09-15	83.0000	88.4800	82.4500	86.0200	-6.051%	171	1,412	+11.137%
2025-09-12	97.2500	97.2500	90.7200	91.5600	-8.531%	373	1,366	+4.412%
2025-09-11	105.6000	105.6000	99.7500	100.1000	-4.192%	181	1,264	-4.496%
2025-09-10	105.3000	105.3000	104.0000	104.4800	-3.687%	53	1,267	-8.499%
2025-09-09	108.4800	108.4800	108.4800	108.4800	+0.762%	1	1,309	-11.873%
2025-09-08	107.5100	107.7000	107.5100	107.6600	+0.056%	3	1,308	-11.202%
2025-09-05	104.4000	107.6000	104.3500	107.6000	-3.168%	16	1,310	-11.152%
2025-09-03	111.1200	111.1200	111.1200	111.1200	-3.517%	1	1,307	-13.967%
2025-09-02	115.1700	115.1700	115.1700	115.1700	+0.235%	1	1,307	-16.992%
2025-08-29	107.7000	114.9000	107.7000	114.9000	+5.665%	4	1,310	-16.797%
2025-08-28	109.3000	110.2000	108.7400	108.7400	+1.135%	55	1,310	-12.084%
2025-08-27	107.3300	107.5200	107.3300	107.5200	-1.718%	2	1,261	-11.086%
2025-08-26	109.2000	109.4000	109.2000	109.4000	+0.450%	2	1,261	-12.614%
2025-08-25	111.5800	111.5800	108.9100	108.9100	-3.105%	52	1,261	-12.221%
2025-08-22	112.7500	112.9700	112.4000	112.4000	-6.714%	4	1,292	-14.947%
2025-08-21	120.4900	120.4900	120.4900	120.4900	+0.450%	1	1,292	-20.657%
2025-08-20	123.6500	123.6500	119.9500	119.9500	+3.405%	12	1,293	-20.300%
2025-08-19	116.0000	116.0000	116.0000	116.0000	+0.242%	1	1,301	-17.586%
2025-08-15	115.7200	115.7200	115.7200	115.7200	+1.464%	2	1,300	-17.387%
2025-08-14	114.0500	114.0500	114.0500	114.0500	+1.288%	1	1,299	-16.177%
2025-08-13	110.0000	112.6000	110.0000	112.6000	-0.177%	91	1,298	-15.098%
2025-08-12	116.2500	116.2500	112.8000	112.8000	-0.661%	3	1,269	-15.248%
2025-08-11	113.1800	113.6700	111.8700	113.5500	-3.238%	8	1,266	-15.808%
2025-08-08	117.3500	117.3500	117.3500	117.3500	-3.216%	1	1,267	-18.534%
2025-08-07	121.2500	121.2500	121.2500	121.2500	-0.435%	1	1,268	-21.155%
2025-08-06	126.0300	126.0300	121.7000	121.7800	-4.027%	41	1,268	-21.498%
2025-08-05	126.8900	126.8900	126.8900	126.8900	-0.556%	1	1,273	-24.659%
2025-08-04	127.2800	127.6000	127.2800	127.6000	-3.370%	5	1,272	-25.078%
2025-08-01	128.3200	132.0500	128.3200	132.0500	+3.577%	28	1,271	-27.603%
2025-07-31	121.9500	127.4900	121.9500	127.4900	+3.106%	30	1,275	-25.014%
2025-07-30	121.3500	126.0000	121.3500	123.6500	+1.644%	48	1,281	-22.685%
2025-07-29	121.1200	122.5100	121.1200	121.6500	+2.745%	20	1,237	-21.414%
2025-07-28	118.3000	118.4300	118.3000	118.4000	-5.090%	6	1,237	-19.257%
2025-07-25	126.8700	126.8700	124.7500	124.7500	-3.220%	5	1,235	-23.367%
2025-07-24	132.4500	132.4500	128.9000	128.9000	+7.417%	29	1,231	-25.834%
2025-07-23	120.0000	120.0000	120.0000	120.0000	0.000%	2	1,213	-20.333%
2025-07-22	120.0000	120.0000	120.0000	120.0000	-1.275%	2	1,215	-20.333%
2025-07-21	121.5500	121.5500	121.5500	121.5500	-0.491%	1	1,217	-21.349%
2025-07-18	122.1500	122.1500	122.1500	122.1500	-3.629%	25	1,218	-21.736%
2025-07-17	125.6000	126.7500	125.3000	126.7500	+0.956%	27	1,233	-24.576%
2025-07-16	125.5500	125.5500	125.5500	125.5500	-7.684%	20	1,234	-23.855%
2025-07-09	137.0000	137.0000	136.0000	136.0000	-1.663%	2	1,234	-29.706%
2025-07-08	136.0300	138.3000	136.0300	138.3000	-2.585%	3	1,234	-30.875%
2025-07-07	143.0500	143.0500	141.9700	141.9700	+7.773%	3	1,234	-32.662%
2025-07-02	131.7300	131.7300	131.7300	131.7300	+0.950%	1	1,234	-27.427%
2025-06-27	129.0000	132.1000	128.6700	130.4900	+1.202%	42	1,233	-26.738%
2025-06-26	130.0000	131.0000	128.9400	128.9400	-2.444%	52	1,262	-25.857%
2025-06-25	125.6400	132.8400	125.6400	132.1700	+6.246%	79	1,260	-27.669%
2025-06-24	125.0900	125.0900	124.0500	124.4000	+1.510%	4	1,197	-23.151%
2025-06-23	122.0000	122.5500	121.2000	122.5500	-9.081%	93	1,197	-21.991%
2025-06-20	129.7000	135.0000	129.7000	134.7900	+2.269%	6	1,177	-29.075%
2025-06-18	133.5900	133.5900	131.8000	131.8000	-3.936%	11	1,168	-27.466%
2025-06-17	136.7000	137.7100	136.7000	137.2000	+4.414%	9	1,168	-30.321%
2025-06-16	132.6200	132.6200	131.4000	131.4000	-4.088%	31	1,160	-27.245%
2025-06-13	136.4200	137.0000	136.4200	137.0000	0.000%	18	1,136	-30.219%
2025-06-12	133.9500	137.0000	133.9500	137.0000	+1.859%	13	1,129	-30.219%
2025-06-10	138.0800	138.0800	134.5000	134.5000	-8.503%	16	1,128	-28.922%
2025-06-09	147.6300	147.6300	147.0000	147.0000	-0.339%	4	1,134	-34.966%
2025-06-06	148.8600	148.8600	147.5000	147.5000	-0.973%	46	1,137	-35.186%
2025-06-05	138.4500	149.2000	138.4500	148.9500	+14.753%	25	1,142	-35.817%
2025-06-04	129.2500	129.8000	129.2500	129.8000	+7.539%	2	1,137	-26.348%
2025-06-03	123.9700	123.9700	120.7000	120.7000	-4.698%	13	1,137	-20.795%
2025-06-02	128.2000	128.2000	126.6500	126.6500	+2.551%	35	1,127	-24.516%
2025-05-30	120.7000	123.7200	120.7000	123.5000	+3.442%	14	1,126	-22.591%
2025-05-29	120.2000	120.2000	119.3900	119.3900	-0.217%	6	1,126	-19.926%
2025-05-28	120.5500	120.6500	119.6500	119.6500	-1.116%	62	1,120	-20.100%
2025-05-27	123.8000	123.8000	120.4000	121.0000	-4.082%	40	1,122	-20.992%
2025-05-22	127.7500	127.7500	126.1500	126.1500	-3.776%	14	1,121	-24.217%
2025-05-21	125.8500	131.1000	125.7000	131.1000	+5.250%	34	1,135	-27.079%
2025-05-20	124.5600	124.5600	124.5600	124.5600	-4.000%	1	1,124	-23.250%
2025-05-19	130.6800	131.9500	129.7500	129.7500	+2.667%	25	1,123	-26.320%
2025-05-16	126.3100	126.4200	126.3100	126.3800	-1.343%	140	1,119	-24.355%
2025-05-15	129.0000	130.0000	127.6300	128.1000	+0.392%	16	1,119	-25.371%
2025-05-14	129.4400	129.4400	126.9500	127.6000	-2.484%	150	1,120	-25.078%
2025-05-13	134.8100	134.8100	130.8500	130.8500	-5.387%	20	1,098	-26.939%
2025-05-12	139.9800	139.9800	138.3000	138.3000	-6.680%	3	1,098	-30.875%
2025-05-09	147.4100	148.3000	147.2200	148.2000	-5.485%	90	1,099	-35.493%
2025-05-05	156.8000	156.8000	156.8000	156.8000	+3.498%	2	1,101	-39.031%
2025-05-02	151.4500	151.5700	151.4500	151.5000	-4.175%	8	1,103	-36.898%
2025-04-30	159.4500	159.4500	158.1000	158.1000	+1.216%	21	1,104	-39.532%
2025-04-29	157.3300	157.3300	156.2000	156.2000	+0.418%	6	1,124	-38.796%
2025-04-28	155.6000	155.6000	155.4500	155.5500	-0.822%	44	1,119	-38.541%
2025-04-25	167.2600	167.2600	155.5400	156.8400	-8.893%	70	1,119	-39.046%
2025-04-24	172.1500	172.1500	172.1500	172.1500	+1.408%	4	1,127	-44.467%
2025-04-23	169.7100	172.3100	168.4000	169.7600	-7.989%	6	1,131	-43.685%
2025-04-22	182.7200	184.5000	182.7200	184.5000	-3.956%	4	1,133	-48.184%
2025-04-21	190.6400	192.1000	190.6400	192.1000	+6.616%	3	1,131	-50.234%
2025-04-17	181.7200	181.7200	180.1800	180.1800	-1.638%	6	1,137	-46.942%
2025-04-16	178.0300	183.1800	178.0300	183.1800	+4.782%	5	1,137	-47.811%
2025-04-15	174.8200	174.8200	174.8200	174.8200	+0.465%	1	1,139	-45.315%
2025-04-14	169.7800	176.8200	169.7800	174.0100	-0.566%	4	1,140	-45.061%
2025-04-11	178.0000	178.0000	175.0000	175.0000	-1.614%	6	1,141	-45.371%
2025-04-10	176.7400	177.9000	176.6500	177.8700	+6.874%	12	1,143	-46.253%
2025-04-09	194.3800	194.3800	166.4300	166.4300	-16.463%	42	1,149	-42.558%
2025-04-08	178.8100	200.0000	178.8100	199.2300	+2.828%	9	1,148	-52.015%
2025-04-07	196.7100	196.7100	189.0400	193.7500	+4.380%	19	1,148	-50.658%
2025-04-04	181.0700	187.1800	181.0700	185.6200	+9.343%	34	1,157	-48.497%
2025-04-03	168.8900	169.9800	166.8800	169.7600	+5.441%	19	1,153	-43.685%
2025-04-02	161.0000	161.0000	161.0000	161.0000	-2.276%	20	1,143	-40.621%
2025-04-01	171.7200	171.7200	164.7500	164.7500	-6.392%	5	1,143	-41.973%
2025-03-31	180.1300	180.1300	176.0000	176.0000	+4.806%	3	1,141	-45.682%
2025-03-26	168.0000	168.0000	167.9300	167.9300	+5.883%	2	1,142	-43.072%
2025-03-25	162.0000	162.2000	158.6000	158.6000	-3.381%	40	1,142	-39.723%
2025-03-24	164.1500	164.1500	164.1500	164.1500	-12.853%	10	1,142	-41.761%
2025-03-20	188.3600	188.3600	188.3600	188.3600	-3.677%	1	1,142	-49.246%
2025-03-18	195.2100	195.5500	195.1700	195.5500	+6.439%	12	1,141	-51.112%
2025-03-17	183.7200	183.7200	183.7200	183.7200	+2.838%	4	1,144	-47.964%
2025-03-14	178.6500	178.6500	178.6500	178.6500	-4.973%	2	1,144	-46.488%
2025-03-13	188.0000	188.0000	188.0000	188.0000	+3.804%	5	1,144	-49.149%
2025-03-12	180.1400	184.2000	178.8500	181.1100	-5.312%	114	1,144	-47.214%
2025-03-11	196.4000	196.4000	190.0400	191.2700	-3.326%	65	1,161	-50.018%
2025-03-10	182.0000	198.8500	182.0000	197.8500	+16.177%	124	1,193	-51.681%
2025-03-07	174.5500	176.3900	170.3000	170.3000	+0.793%	32	1,173	-43.864%
2025-03-06	165.8200	168.9700	165.8200	168.9600	+5.904%	64	1,176	-43.419%
2025-03-05	164.0700	164.0700	159.5400	159.5400	-5.876%	41	1,176	-40.078%
2025-03-04	169.5000	169.5000	169.5000	169.5000	+7.735%	1	1,176	-43.599%
2025-03-03	147.1600	157.3300	147.1600	157.3300	+0.582%	11	1,176	-39.236%
2025-02-28	156.4200	156.4200	156.4200	156.4200	+0.767%	2	1,176	-38.882%
2025-02-27	147.5000	155.2300	147.5000	155.2300	+3.026%	12	1,176	-38.414%
2025-02-26	143.0600	150.6700	143.0600	150.6700	+4.559%	9	1,175	-36.550%
2025-02-25	134.4600	146.0800	134.4600	144.1000	+15.050%	253	1,181	-33.657%
2025-02-24	125.0900	125.2500	125.0900	125.2500	-1.572%	4	1,174	-23.673%
2025-02-21	121.6400	127.2500	121.6400	127.2500	+6.290%	56	1,174	-24.872%
2025-02-20	117.4000	122.0000	117.2900	119.7200	+2.150%	15	1,169	-20.147%
2025-02-19	116.4000	117.6500	115.5000	117.2000	-1.513%	100	1,161	-18.430%
2025-02-18	119.0000	119.0000	119.0000	119.0000	-2.379%	5	1,103	-19.664%
2025-02-14	122.0000	123.0000	121.9000	121.9000	-0.668%	6	1,095	-21.575%
2025-02-13	124.4000	124.4000	121.8800	122.7200	-1.627%	15	1,091	-22.099%
2025-02-12	124.2500	124.7500	124.2500	124.7500	-5.600%	5	1,091	-23.367%
2025-02-11	123.6500	132.2300	123.6500	132.1500	+9.741%	111	1,091	-27.658%
2025-02-10	117.3000	120.4200	117.3000	120.4200	+4.713%	12	1,082	-20.611%
2025-02-07	113.8200	115.3000	112.9700	115.0000	+0.745%	10	1,087	-16.870%
2025-02-06	115.8900	116.8000	114.1500	114.1500	+1.062%	124	1,085	-16.251%
2025-02-05	110.3000	112.9500	110.3000	112.9500	+1.711%	5	961	-15.361%
2025-02-04	110.0000	111.0500	110.0000	111.0500	-1.429%	5	961	-13.913%
2025-02-03	111.1500	113.4500	111.1500	112.6600	+6.454%	103	962	-15.143%
2025-01-31	104.4800	105.8300	100.5500	105.8300	+0.695%	84	1,061	-9.666%
2025-01-30	104.4000	109.9000	103.6500	105.1000	-5.213%	32	1,080	-9.039%
2025-01-29	109.0500	110.8800	108.8500	110.8800	+2.905%	19	1,086	-13.781%
2025-01-28	109.5500	110.8000	107.5000	107.7500	-0.682%	106	1,084	-11.276%
2025-01-27	106.9600	108.5200	106.9600	108.4900	+4.418%	7	1,006	-11.881%
2025-01-24	102.3500	103.9300	102.3500	103.9000	-0.077%	408	1,006	-7.988%
2025-01-23	104.6200	104.6200	103.8700	103.9800	+0.464%	7	1,002	-8.059%
2025-01-22	103.0000	103.5000	101.5800	103.5000	+0.485%	116	999	-7.633%
2025-01-21	106.3000	106.9000	103.0000	103.0000	+1.799%	50	897	-7.184%
2025-01-17	102.8000	102.8000	99.5300	101.1800	-4.095%	74	852	-5.515%
2025-01-16	105.0000	106.8000	105.0000	105.5000	+2.887%	8	852	-9.384%
2025-01-15	106.8000	106.8000	102.5400	102.5400	-7.246%	20	848	-6.768%
2025-01-14	104.2100	110.5500	104.2100	110.5500	+1.515%	43	858	-13.523%
2025-01-13	112.4500	112.4500	108.9000	108.9000	-2.976%	7	875	-12.213%