Dark

TSLA20261218P410
TSLA Dec 18 2026 410.00 Put (TSLA261218P00410000)
option OPRA

EOD

Sep 23, 2026

47.45-1.902%(-0.92)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	46.6200	47.6000	46.5500	47.4500	-1.902%	9	3,970	0.000%
2026-09-22	50.2400	50.2400	48.3000	48.3700	-6.640%	32	3,970	-1.902%
2026-09-21	53.3000	53.3000	50.2500	51.8100	-11.888%	10	3,960	-8.415%
2026-09-18	56.8900	60.3600	56.8900	58.8000	+3.158%	25	3,959	-19.303%
2026-09-17	56.7900	59.5000	56.7900	57.0000	-9.524%	45	3,947	-16.754%
2026-09-16	60.8500	65.8000	60.8500	63.0000	-1.300%	26	3,950	-24.683%
2026-09-15	65.7500	65.7500	63.8300	63.8300	+2.935%	3	3,955	-25.662%
2026-09-14	61.7000	63.0000	61.7000	62.0100	+3.939%	28	3,955	-23.480%
2026-09-11	57.5500	59.6600	57.5500	59.6600	-1.713%	3	3,963	-20.466%
2026-09-10	60.5000	60.7000	60.5000	60.7000	+4.475%	5	3,962	-21.829%
2026-09-09	55.7000	58.1000	55.7000	58.1000	-1.157%	38	3,936	-18.330%
2026-09-08	64.0000	64.6500	58.7800	58.7800	-12.725%	102	3,889	-19.275%
2026-09-04	63.7500	69.1000	62.3000	67.3500	+27.219%	63	3,866	-29.547%
2026-09-03	56.1900	56.3000	50.8000	52.9400	-23.052%	67	3,815	-10.370%
2026-09-02	69.5700	69.6300	68.8000	68.8000	+4.559%	21	3,810	-31.032%
2026-09-01	65.8000	65.8000	65.8000	65.8000	+3.135%	1	3,809	-27.888%
2026-08-31	64.2000	64.2000	63.8000	63.8000	-12.865%	2	3,809	-25.627%
2026-08-28	73.2100	73.2200	73.2100	73.2200	+3.932%	20	3,829	-35.195%
2026-08-25	70.4500	70.4500	70.4500	70.4500	+0.342%	10	3,829	-32.647%
2026-08-24	70.9500	70.9500	69.3000	70.2100	+10.916%	5	3,824	-32.417%
2026-08-21	67.7600	69.9000	63.3000	63.3000	-17.941%	50	3,823	-25.039%
2026-08-20	77.1400	77.1400	77.1400	77.1400	+3.266%	1	3,801	-38.488%
2026-08-19	80.4800	81.5000	74.7000	74.7000	-9.212%	5	3,800	-36.479%
2026-08-18	83.1700	83.1700	80.6000	82.2800	+3.706%	6	3,801	-42.331%
2026-08-17	79.3400	79.3400	79.3400	79.3400	-1.746%	1	3,803	-40.194%
2026-08-14	74.4600	80.7500	74.2500	80.7500	-4.154%	17	3,803	-41.238%
2026-08-13	85.3000	85.5000	84.2500	84.2500	-6.596%	5	3,803	-43.680%
2026-08-12	89.4000	91.4000	89.4000	90.2000	+5.806%	21	3,805	-47.395%
2026-08-11	85.1800	85.2500	85.1800	85.2500	-6.380%	3	3,804	-44.340%
2026-08-07	89.7000	91.0600	89.7000	91.0600	-7.881%	11	3,803	-47.892%
2026-08-06	98.7000	98.8500	96.5900	98.8500	+3.627%	15	3,803	-51.998%
2026-08-05	95.3900	95.3900	95.3900	95.3900	-0.376%	10	3,784	-50.257%
2026-08-03	99.3000	99.3000	95.7500	95.7500	-12.156%	4	3,784	-50.444%
2026-07-31	109.0000	109.0000	109.0000	109.0000	+2.251%	1	3,785	-56.468%
2026-07-30	110.1100	110.1100	106.6000	106.6000	-8.514%	4	3,785	-55.488%
2026-07-29	108.1000	116.5200	108.1000	116.5200	+7.096%	55	3,786	-59.277%
2026-07-28	110.4000	112.9800	106.1000	108.8000	-0.721%	23	3,794	-56.388%
2026-07-27	103.7100	109.7400	103.7100	109.5900	+4.621%	155	3,789	-56.702%
2026-07-24	97.8400	108.2800	96.8500	104.7500	+8.775%	38	3,777	-54.702%
2026-07-23	85.0000	101.8500	85.0000	96.3000	+60.180%	926	3,751	-50.727%
2026-07-22	61.8200	61.8200	60.1200	60.1200	-3.885%	7	3,925	-21.075%
2026-07-21	62.5500	62.5500	62.5500	62.5500	-0.981%	6	3,922	-24.141%
2026-07-20	63.0500	63.4500	63.0500	63.1700	+6.526%	5	3,922	-24.885%
2026-07-17	60.6700	61.1000	59.3000	59.3000	+4.807%	10	3,920	-19.983%
2026-07-16	56.2700	56.8500	55.4000	56.5800	+4.623%	12	3,918	-16.136%
2026-07-15	50.4800	56.0000	50.4800	54.0800	+4.200%	18	3,915	-12.260%
2026-07-14	52.8800	52.8800	51.8500	51.9000	-6.739%	14	3,912	-8.574%
2026-07-13	51.5900	55.7100	51.5900	55.6500	+15.337%	19	3,916	-14.735%
2026-07-10	48.7500	49.4500	47.5000	48.2500	-3.980%	17	3,924	-1.658%
2026-07-09	55.1500	55.1500	49.2700	50.2500	-9.132%	440	3,910	-5.572%
2026-07-08	54.7500	55.3000	54.7500	55.3000	+9.613%	4	3,852	-14.195%
2026-07-07	44.9500	50.4500	44.9500	50.4500	+13.883%	61	3,849	-5.946%
2026-07-06	53.9300	53.9300	44.3000	44.3000	-22.485%	67	3,904	+7.111%
2026-07-02	46.3000	57.9400	46.3000	57.1500	+37.215%	910	3,620	-16.973%
2026-07-01	44.9000	44.9000	39.9600	41.6500	-5.341%	74	3,620	+13.926%
2026-06-30	49.1300	49.1300	43.6700	44.0000	-10.204%	53	3,608	+7.841%
2026-06-29	56.8000	56.8000	48.9000	49.0000	-16.879%	50	3,606	-3.163%
2026-06-26	66.7500	66.7500	58.9500	58.9500	-9.168%	21	3,578	-19.508%
2026-06-25	64.0500	67.1600	64.0500	64.9000	-0.643%	39	3,565	-26.888%
2026-06-24	61.5000	65.3300	61.5000	65.3200	+3.814%	210	3,587	-27.358%
2026-06-23	58.2000	63.7500	58.2000	62.9200	+24.965%	90	3,652	-24.587%
2026-06-22	54.5000	54.5000	49.1000	50.3500	-10.329%	32	3,682	-5.760%
2026-06-18	60.5000	60.5000	56.1500	56.1500	+3.598%	7	3,646	-15.494%
2026-06-17	54.4800	55.4000	52.5000	54.2000	+3.337%	57	3,646	-12.454%
2026-06-16	54.4000	54.4000	52.2500	52.4500	-1.502%	46	3,646	-9.533%
2026-06-15	52.1500	53.2500	52.0000	53.2500	-9.516%	24	3,592	-10.892%
2026-06-12	62.2100	62.2200	58.8500	58.8500	-2.112%	48	3,592	-19.371%
2026-06-11	65.6600	65.6600	60.0000	60.1200	-10.135%	12	3,592	-21.075%
2026-06-10	65.3400	66.9000	65.3400	66.9000	+0.692%	3	3,591	-29.073%
2026-06-09	53.2700	66.4400	53.2700	66.4400	+20.932%	13	3,593	-28.582%
2026-06-08	56.8800	57.9000	53.6000	54.9400	-13.480%	145	3,604	-13.633%
2026-06-05	53.1500	63.9000	52.9600	63.5000	+30.712%	56	3,692	-25.276%
2026-06-04	47.9700	48.5800	47.9700	48.5800	-0.877%	2	3,683	-2.326%
2026-06-03	45.6200	49.0100	45.6200	49.0100	+0.389%	23	3,683	-3.183%
2026-06-02	52.2500	52.2500	48.8200	48.8200	-2.749%	5	3,682	-2.806%
2026-06-01	50.2000	50.2000	50.2000	50.2000	+12.054%	1	3,683	-5.478%
2026-05-29	43.9500	46.2600	43.4000	44.8000	+4.186%	19	3,683	+5.915%
2026-05-28	44.4000	44.4000	43.0000	43.0000	-4.232%	13	3,678	+10.349%
2026-05-27	43.9000	45.4000	43.9000	44.9000	-5.074%	32	3,676	+5.679%
2026-05-26	46.8500	48.8500	45.6800	47.3000	-4.057%	32	3,677	+0.317%
2026-05-22	49.7500	49.7500	47.5000	49.3000	-5.192%	133	3,683	-3.753%
2026-05-21	51.9000	53.8900	50.4000	52.0000	-3.525%	48	3,629	-8.750%
2026-05-20	55.3900	56.0700	53.5500	53.9000	-10.017%	90	3,629	-11.967%
2026-05-19	60.9000	60.9000	59.9000	59.9000	+8.260%	22	3,568	-20.785%
2026-05-18	54.1800	56.5000	53.0100	55.3300	+7.437%	59	3,568	-14.242%
2026-05-15	50.1000	51.5000	49.4500	51.5000	+13.812%	31	3,568	-7.864%
2026-05-14	45.5800	45.5800	44.4400	45.2500	-2.204%	10	3,588	+4.862%
2026-05-13	46.4000	46.4000	44.9200	46.2700	-6.901%	153	3,586	+2.550%
2026-05-12	46.4300	51.3500	46.0000	49.7000	+8.872%	44	3,586	-4.527%
2026-05-11	51.1900	52.6000	45.5900	45.6500	-9.136%	183	3,586	+3.943%
2026-05-08	51.8500	51.8500	48.6400	50.2400	-9.314%	68	3,377	-5.553%
2026-05-07	54.6000	56.6000	54.0000	55.4000	-5.541%	160	3,336	-14.350%
2026-05-06	62.5500	62.5500	58.6500	58.6500	-6.310%	32	3,347	-19.096%
2026-05-05	61.2000	62.9500	58.8000	62.6000	-2.568%	30	3,357	-24.201%
2026-05-04	64.2500	64.2500	64.2500	64.2500	-2.607%	1	3,354	-26.148%
2026-04-30	67.6000	67.7000	65.9700	65.9700	-8.158%	9	3,363	-28.073%
2026-04-27	75.3300	76.6100	71.8300	71.8300	+2.483%	5	3,357	-33.941%
2026-04-24	72.0000	72.0000	70.0900	70.0900	-2.788%	10	3,355	-32.301%
2026-04-23	67.4400	74.6000	67.4400	72.1000	+8.503%	13	3,358	-34.189%
2026-04-22	66.1800	66.4500	66.1800	66.4500	+1.203%	9	3,351	-28.593%
2026-04-21	65.6600	65.6600	65.6600	65.6600	+4.338%	6	3,346	-27.734%
2026-04-20	62.9300	62.9300	62.9300	62.9300	+3.503%	2	3,346	-24.599%
2026-04-17	64.6000	64.6000	60.8000	60.8000	-11.280%	16	3,348	-21.957%
2026-04-16	69.2500	69.2500	68.5300	68.5300	+3.755%	6	3,340	-30.760%
2026-04-15	71.0000	71.0000	66.0500	66.0500	-16.180%	18	3,335	-28.160%
2026-04-14	78.8000	78.8000	78.8000	78.8000	-10.940%	3	3,327	-39.784%
2026-04-10	89.3900	89.3900	88.4800	88.4800	-3.669%	2	3,324	-46.372%
2026-04-09	91.8500	91.8500	91.8500	91.8500	+3.551%	2	3,323	-48.340%
2026-04-08	79.2000	88.7000	79.2000	88.7000	-5.397%	3	3,325	-46.505%
2026-04-07	94.4800	94.7000	93.5100	93.7600	+6.727%	6	3,323	-49.392%
2026-04-06	87.8500	87.8500	87.8500	87.8500	+6.549%	1	3,321	-45.987%
2026-04-02	79.3000	83.6600	78.3500	82.4500	+14.355%	208	3,323	-42.450%
2026-04-01	74.2000	74.2000	71.4000	72.1000	-5.936%	24	3,323	-34.189%
2026-03-31	80.8000	81.0000	76.6500	76.6500	-11.079%	4	3,301	-38.095%
2026-03-30	81.8600	86.2000	81.8500	86.2000	+2.803%	8	3,299	-44.954%
2026-03-27	82.3500	83.8500	82.3500	83.8500	+8.124%	18	3,291	-43.411%
2026-03-26	75.7800	77.8000	75.7800	77.5500	+11.615%	37	3,304	-38.814%
2026-03-25	68.4200	69.4800	68.4000	69.4800	-3.002%	4	3,303	-31.707%
2026-03-24	72.2700	72.2700	71.4500	71.6300	-1.823%	4	3,304	-33.757%
2026-03-23	72.7100	74.4600	72.0500	72.9600	-9.141%	86	3,302	-34.964%
2026-03-20	75.3700	80.3000	75.3700	80.3000	+10.151%	15	3,293	-40.909%
2026-03-19	74.7500	74.7500	72.9000	72.9000	+6.735%	7	3,286	-34.911%
2026-03-18	66.1300	68.3000	66.1300	68.3000	+3.563%	26	3,287	-30.527%
2026-03-17	66.9500	66.9500	65.9500	65.9500	-9.447%	3	3,262	-28.052%
2026-03-13	70.0500	72.8300	69.0200	72.8300	+4.686%	13	3,262	-34.848%
2026-03-12	69.5800	69.5800	69.5700	69.5700	+7.113%	10	3,261	-31.795%
2026-03-11	63.8500	65.4500	63.8500	64.9500	-2.434%	23	3,253	-26.944%
2026-03-10	66.5000	66.5700	66.3000	66.5700	-8.808%	3	3,234	-28.722%
2026-03-09	72.9000	73.2600	72.9000	73.0000	+3.180%	13	3,235	-35.000%
2026-03-06	70.6000	71.2500	68.9200	70.7500	+6.712%	10	3,249	-32.933%
2026-03-05	68.1900	68.1900	66.0000	66.3000	+1.485%	4	3,249	-28.431%
2026-03-04	65.6500	66.6000	65.3300	65.3300	-9.327%	33	3,243	-27.369%
2026-03-03	75.5000	76.7600	71.6000	72.0500	+6.237%	121	3,256	-34.143%
2026-03-02	70.5500	70.5500	67.8100	67.8200	-1.151%	21	3,183	-30.035%
2026-02-27	68.2500	68.9600	67.7500	68.6100	+0.867%	31	3,181	-30.841%
2026-02-26	65.2000	68.0500	65.2000	68.0200	+6.782%	7	3,196	-30.241%
2026-02-25	62.4200	64.4500	62.4200	63.7000	-3.704%	18	3,186	-25.510%
2026-02-24	68.7000	68.8700	66.1500	66.1500	-7.612%	5	3,186	-28.269%
2026-02-23	68.7500	71.6000	68.7500	71.6000	+8.997%	4	3,186	-33.729%
2026-02-20	67.2500	67.7900	65.6900	65.6900	-2.681%	9	3,187	-27.767%
2026-02-18	67.8000	67.8000	67.5000	67.5000	-4.010%	7	3,187	-29.704%
2026-02-17	72.1500	72.1500	69.5000	70.3200	+8.854%	17	3,180	-32.523%
2026-02-13	67.9900	67.9900	64.6000	64.6000	-3.582%	4	3,165	-26.548%
2026-02-12	60.0000	67.1000	60.0000	67.0000	+4.443%	12	3,165	-29.179%
2026-02-11	60.5000	64.5200	60.0000	64.1500	+1.024%	16	3,165	-26.033%
2026-02-10	64.5500	64.5500	63.5000	63.5000	-2.217%	4	3,158	-25.276%
2026-02-09	68.2500	68.2500	64.2600	64.9400	-5.610%	10	3,157	-26.933%
2026-02-06	71.7000	71.7000	68.0000	68.8000	-11.534%	83	3,160	-31.032%
2026-02-05	74.8700	80.6200	74.8700	77.7700	+10.234%	151	3,153	-38.987%
2026-02-04	70.8500	74.3000	70.5500	70.5500	+2.843%	30	3,140	-32.743%
2026-02-03	67.1000	68.6000	67.1000	68.6000	+6.522%	35	3,124	-30.831%
2026-02-02	67.0500	67.0500	64.2500	64.4000	+3.487%	4	3,125	-26.320%
2026-01-30	65.2100	65.6900	62.2300	62.2300	-5.238%	58	3,125	-23.751%
2026-01-29	60.5000	68.5000	60.5000	65.6700	+5.409%	15	3,094	-27.745%
2026-01-28	63.5800	63.7700	62.3000	62.3000	-1.735%	32	3,096	-23.836%
2026-01-27	63.6900	63.6900	63.4000	63.4000	+7.040%	11	3,105	-25.158%
2026-01-23	59.9700	60.5000	58.8500	59.2300	-0.654%	38	3,106	-19.889%
2026-01-22	61.4000	61.4000	59.3000	59.6200	-4.086%	24	3,091	-20.413%
2026-01-21	66.2200	66.4000	61.7000	62.1600	-8.936%	599	3,078	-23.665%
2026-01-20	65.7000	68.2600	65.0000	68.2600	+12.270%	12	2,813	-30.486%
2026-01-16	61.3100	61.3100	60.8000	60.8000	-2.798%	57	2,817	-21.957%
2026-01-15	62.4500	62.5500	62.2800	62.5500	-3.398%	4	2,817	-24.141%
2026-01-14	63.8300	64.7500	63.8300	64.7500	+4.520%	14	2,815	-26.718%
2026-01-13	60.9300	61.9500	60.1000	61.9500	+1.975%	13	2,815	-23.406%
2026-01-12	64.0700	64.0700	59.9500	60.7500	-3.571%	23	2,824	-21.893%
2026-01-09	64.1300	64.1300	62.7000	63.0000	-10.205%	7	2,822	-24.683%
2026-01-08	69.8100	70.1600	69.8100	70.1600	+5.298%	16	2,823	-32.369%
2026-01-07	67.5300	67.7700	66.6300	66.6300	-4.129%	20	2,823	-28.786%
2026-01-06	68.5100	69.6000	68.5100	69.5000	+11.378%	20	2,808	-31.727%
2026-01-05	64.5900	64.5900	62.1000	62.4000	-6.657%	26	2,806	-23.958%
2026-01-02	64.1500	66.8500	64.1500	66.8500	+4.781%	18	2,808	-29.020%
2025-12-31	64.0600	64.0600	63.3100	63.8000	+0.188%	21	2,815	-25.627%
2025-12-30	62.7000	63.6800	62.5000	63.6800	+2.710%	13	2,815	-25.487%
2025-12-29	61.0000	62.0000	60.7600	62.0000	+7.174%	8	2,817	-23.468%
2025-12-26	56.2500	57.9200	56.2500	57.8500	+1.813%	13	2,817	-17.978%
2025-12-24	57.6700	57.6700	56.8200	56.8200	-1.010%	88	2,841	-16.491%
2025-12-22	56.4900	57.8800	55.7900	57.4000	-3.448%	96	2,841	-17.334%
2025-12-19	59.6000	59.6000	59.4100	59.4500	+0.848%	3	2,823	-20.185%
2025-12-18	59.8500	59.8500	58.6300	58.9500	-8.149%	20	2,824	-19.508%
2025-12-17	59.0000	64.1800	58.9500	64.1800	+7.342%	44	2,809	-26.067%
2025-12-16	61.8700	62.3000	59.6500	59.7900	-2.938%	48	2,792	-20.639%
2025-12-15	61.7500	62.4500	61.3600	61.6000	-10.400%	70	2,785	-22.971%
2025-12-12	65.6000	70.4800	65.6000	68.7500	-0.218%	9	2,748	-30.982%
2025-12-11	70.0000	70.4000	68.9000	68.9000	+3.267%	5	2,744	-31.132%
2025-12-10	69.9300	69.9300	66.5800	66.7200	-1.839%	13	2,743	-28.882%
2025-12-09	70.2500	70.2500	67.9700	67.9700	-6.248%	11	2,738	-30.190%
2025-12-08	70.2300	72.6000	70.2300	72.5000	+6.274%	26	2,738	-34.552%
2025-12-05	68.4500	68.4500	66.8500	68.2200	-0.510%	228	2,747	-30.446%
2025-12-04	69.2700	70.0000	68.5700	68.5700	-2.807%	9	2,697	-30.801%
2025-12-03	71.8000	72.0000	70.2000	70.5500	-8.138%	10	2,696	-32.743%
2025-12-02	75.1200	77.5000	75.1200	76.8000	+0.827%	8	2,699	-38.216%
2025-12-01	78.0000	78.0000	75.4800	76.1700	-0.898%	143	2,697	-37.705%
2025-11-28	76.8600	76.8600	76.8600	76.8600	-2.770%	1	2,633	-38.264%
2025-11-26	80.3200	80.3200	79.0500	79.0500	-2.863%	9	2,629	-39.975%
2025-11-25	84.5000	86.9300	81.3800	81.3800	-1.999%	25	2,629	-41.693%
2025-11-24	86.2900	86.2900	82.2000	83.0400	-9.493%	21	2,623	-42.859%
2025-11-21	94.9000	97.0000	91.2500	91.7500	+0.669%	6	2,629	-48.283%
2025-11-20	80.6900	91.3100	80.6700	91.1400	+2.577%	9	2,624	-47.937%
2025-11-19	87.7000	89.0200	85.5000	88.8500	+0.113%	8	2,623	-46.595%
2025-11-18	86.8000	90.8800	86.8000	88.7500	+1.545%	14	2,621	-46.535%
2025-11-17	87.0300	87.4000	83.0000	87.4000	-0.376%	137	2,608	-45.709%
2025-11-14	90.5500	90.5500	87.1200	87.7300	-2.598%	42	2,588	-45.914%
2025-11-13	82.4500	91.0000	82.4100	90.0700	+13.581%	57	2,573	-47.319%
2025-11-12	79.3000	79.3000	79.3000	79.3000	+0.839%	5	2,542	-40.164%
2025-11-11	78.6500	78.6500	78.6400	78.6400	+0.178%	4	2,540	-39.662%
2025-11-10	80.2100	80.2100	78.5000	78.5000	-6.492%	22	2,541	-39.554%
2025-11-07	82.7000	85.1000	81.7000	83.9500	+2.767%	10	2,543	-43.478%
2025-11-06	82.2000	82.2000	81.6900	81.6900	+5.556%	7	2,541	-41.915%
2025-11-05	77.3900	77.3900	77.3900	77.3900	-2.298%	1	2,540	-38.687%
2025-11-04	76.7500	79.2100	76.7500	79.2100	+7.725%	3	2,541	-40.096%
2025-11-03	71.9000	73.5300	71.9000	73.5300	-3.084%	5	2,541	-35.469%
2025-10-31	75.3000	75.8700	74.4000	75.8700	+0.040%	5	2,541	-37.459%
2025-10-30	74.8000	75.8400	74.8000	75.8400	+3.282%	2	2,543	-37.434%
2025-10-29	73.8000	73.8000	73.3300	73.4300	+1.283%	4	2,542	-35.381%
2025-10-28	73.7500	73.7500	72.2900	72.5000	-0.138%	16	2,544	-34.552%
2025-10-27	76.9500	76.9500	72.6000	72.6000	-9.420%	6,519	6,169	-34.642%
2025-10-24	75.4700	80.1500	75.4700	80.1500	+6.229%	14	6,169	-40.799%
2025-10-23	85.0000	85.0000	75.4000	75.4500	-4.855%	31	6,175	-37.111%
2025-10-22	80.5000	81.8400	79.3000	79.3000	+2.787%	8	6,163	-40.164%
2025-10-21	77.6000	77.6000	77.1500	77.1500	-2.131%	2	6,157	-38.496%
2025-10-20	79.0000	79.0000	78.8300	78.8300	-2.559%	2	6,159	-39.807%
2025-10-17	82.2400	82.2700	80.8000	80.9000	-5.656%	44	6,158	-41.347%
2025-10-16	85.0000	85.7500	85.0000	85.7500	+5.086%	2	6,165	-44.665%
2025-10-15	83.0000	83.0000	80.4800	81.6000	-2.857%	49	6,165	-41.850%
2025-10-14	84.0000	84.0000	84.0000	84.0000	+2.589%	1	6,177	-43.512%
2025-10-13	85.5800	85.5800	81.8800	81.8800	-7.845%	9	6,176	-42.049%
2025-10-10	80.0300	88.8500	80.0300	88.8500	+10.373%	11	6,182	-46.595%
2025-10-09	81.6500	82.9000	80.5000	80.5000	-0.519%	6	6,182	-41.056%
2025-10-08	83.0000	83.0500	80.6500	80.9200	-0.833%	86	6,181	-41.362%
2025-10-07	80.8500	82.3600	80.7000	81.6000	+3.949%	6	6,173	-41.850%
2025-10-06	80.6000	80.6200	78.5000	78.5000	-10.008%	6	6,173	-39.554%
2025-10-03	85.2300	87.2300	84.3400	87.2300	+11.234%	7	6,174	-45.604%
2025-10-02	75.8300	78.4200	75.5000	78.4200	+3.566%	15	6,171	-39.492%
2025-10-01	79.2700	79.9300	75.7200	75.7200	-5.515%	21	6,158	-37.335%
2025-09-30	82.0900	82.0900	80.1400	80.1400	-1.487%	3	6,174	-40.791%
2025-09-29	81.3500	81.3500	81.3500	81.3500	-1.130%	1	6,173	-41.672%
2025-09-26	85.0000	85.0000	82.2800	82.2800	-2.846%	3	6,174	-42.331%
2025-09-25	84.6100	84.6900	84.6100	84.6900	+5.009%	21	6,174	-43.972%
2025-09-24	82.3700	82.3700	80.6500	80.6500	-5.673%	42	6,155	-41.166%
2025-09-23	83.7000	85.6000	83.7000	85.5000	+1.846%	24	6,190	-44.503%
2025-09-22	81.6400	83.9700	81.5500	83.9500	-2.993%	19	6,188	-43.478%
2025-09-19	86.5400	86.5400	86.5400	86.5400	-3.004%	2	6,198	-45.170%
2025-09-18	87.3700	89.2200	86.0500	89.2200	+0.609%	12	6,196	-46.817%
2025-09-17	89.7000	89.7000	88.6800	88.6800	+0.613%	8	6,196	-46.493%
2025-09-16	89.8500	91.0000	88.1400	88.1400	-4.300%	55	6,192	-46.165%
2025-09-15	89.1400	93.1500	88.5900	92.1000	-5.751%	21	6,144	-48.480%
2025-09-12	102.1700	102.2000	97.7200	97.7200	-9.602%	59	6,137	-51.443%
2025-09-11	108.1000	108.1000	108.1000	108.1000	-5.424%	1	6,147	-56.105%
2025-09-09	114.3000	114.3000	114.3000	114.3000	-0.824%	1	6,146	-58.486%
2025-09-08	114.3600	115.2500	114.3600	115.2500	-0.535%	2	6,147	-58.829%
2025-08-25	115.8700	115.8700	115.8700	115.8700	-3.377%	2	6,148	-59.049%
2025-08-22	119.9200	119.9200	119.9200	119.9200	-6.349%	1	6,148	-60.432%
2025-08-20	127.3300	128.0500	127.3300	128.0500	+6.142%	4	6,149	-62.944%
2025-08-18	120.6400	120.6400	120.6400	120.6400	-1.735%	1	6,153	-60.668%
2025-08-15	122.7700	122.7700	122.7700	122.7700	+2.479%	2	6,152	-61.350%
2025-08-13	119.8000	119.8000	119.8000	119.8000	-10.161%	2	6,152	-60.392%
2025-07-16	134.1500	134.1500	133.3500	133.3500	-5.055%	58	6,150	-64.417%
2025-07-02	143.6000	143.6000	140.4500	140.4500	-3.768%	30	6,150	-66.216%
2025-07-01	145.9500	145.9500	145.9500	145.9500	+7.356%	15	6,147	-67.489%
2025-06-26	135.9600	135.9600	135.9500	135.9500	+5.339%	2	6,147	-65.097%
2025-06-23	135.6500	135.6500	127.6500	129.0600	-8.044%	7	6,147	-63.234%
2025-06-18	144.5500	144.8000	140.3500	140.3500	-2.704%	30	6,146	-66.192%
2025-06-17	143.6700	144.2500	143.6700	144.2500	+0.035%	7	6,146	-67.106%
2025-06-13	144.2000	144.2000	144.2000	144.2000	-1.267%	24	6,145	-67.094%
2025-06-10	146.0500	146.0500	146.0500	146.0500	+7.193%	8	6,145	-67.511%
2025-06-04	136.2500	136.2500	136.2500	136.2500	+6.529%	11	6,145	-65.174%
2025-06-03	127.9000	127.9000	127.9000	127.9000	+0.550%	12	6,145	-62.901%
2025-05-28	127.2000	127.2000	127.2000	127.2000	+0.024%	1	6,145	-62.697%
2025-05-27	128.6200	129.2500	127.1700	127.1700	-5.730%	6,175	6,146	-62.688%
2025-05-21	133.8200	134.9000	132.4500	134.9000	+0.784%	99	749	-64.826%
2025-05-20	133.8500	133.8500	133.8500	133.8500	-0.520%	1	736	-64.550%
2025-05-15	134.6300	134.6700	134.5000	134.5500	-7.149%	4	737	-64.734%
2025-05-12	147.0000	147.1000	144.9100	144.9100	-7.671%	44	735	-67.256%
2025-05-09	156.8100	156.9500	156.8100	156.9500	-4.006%	18	764	-69.767%
2025-05-01	163.5000	163.5000	163.5000	163.5000	-13.032%	1	762	-70.979%
2025-04-11	188.0000	188.0000	188.0000	188.0000	-3.959%	2	761	-74.761%
2025-04-04	198.4500	198.4500	195.7500	195.7500	+8.841%	10	761	-75.760%
2025-04-03	179.8500	179.8500	179.8500	179.8500	+5.919%	1	761	-73.617%
2025-03-25	169.8000	169.8000	169.8000	169.8000	-1.850%	3	761	-72.055%
2025-03-24	173.0000	173.0000	173.0000	173.0000	-14.694%	5	761	-72.572%
2025-03-18	202.8000	202.8000	202.8000	202.8000	+7.872%	1	761	-76.603%
2025-03-14	188.0000	188.0000	188.0000	188.0000	-0.397%	20	760	-74.761%
2025-03-12	188.7500	188.7500	188.7500	188.7500	-5.303%	10	760	-74.861%
2025-03-11	200.0200	205.4500	199.3200	199.3200	-3.125%	51	750	-76.194%
2025-03-10	193.2200	205.7500	192.5000	205.7500	+18.649%	46	712	-76.938%
2025-03-04	172.4000	178.1000	172.4000	173.4100	+12.846%	4	717	-72.637%
2025-03-03	153.6700	153.6700	153.6700	153.6700	-4.493%	2	718	-69.122%
2025-02-27	162.4900	163.5500	160.9000	160.9000	+7.124%	4	716	-70.510%
2025-02-25	149.8000	150.2000	149.8000	150.2000	+13.341%	55	716	-68.409%
2025-02-21	128.7300	132.5200	128.7300	132.5200	+6.656%	6	665	-64.194%
2025-02-19	124.3000	124.3000	124.1500	124.2500	-1.130%	4	666	-61.811%
2025-02-18	125.7200	125.7200	125.6700	125.6700	-2.883%	2	668	-62.242%
2025-02-13	129.7700	129.7700	129.2000	129.4000	-0.308%	3	668	-63.331%
2025-02-11	129.8000	129.8000	129.8000	129.8000	+4.661%	1	668	-63.444%
2025-02-07	120.9900	124.0200	120.9900	124.0200	+1.990%	20	669	-61.740%
2025-02-06	121.6000	121.6000	121.6000	121.6000	+1.868%	7	669	-60.979%
2025-02-03	119.4000	119.4500	119.3700	119.3700	+6.533%	5	669	-60.250%
2025-01-31	107.5700	112.0500	106.5000	112.0500	+0.583%	32	669	-57.653%
2025-01-30	107.2000	111.7000	107.2000	111.4000	-4.664%	24	656	-57.406%
2025-01-29	115.2500	116.8500	114.9000	116.8500	+1.081%	21	645	-59.392%
2025-01-28	115.6000	115.6000	115.6000	115.6000	+3.612%	2	643	-58.953%
2025-01-27	112.0000	112.0000	111.5700	111.5700	+2.264%	2	642	-57.471%
2025-01-24	109.0400	109.1000	109.0400	109.1000	-1.276%	26	642	-56.508%
2025-01-23	110.8300	111.1200	109.7200	110.5100	+1.292%	19	631	-57.063%
2025-01-22	109.1000	109.1000	109.1000	109.1000	-3.323%	1	618	-56.508%
2025-01-21	112.5000	112.8500	112.5000	112.8500	+5.320%	4	615	-57.953%
2025-01-17	108.8500	108.8500	105.5500	107.1500	-1.217%	12	615	-55.716%
2025-01-15	112.8500	112.8500	108.4700	108.4700	-4.734%	18	615	-56.255%
2025-01-14	111.3000	114.9000	111.3000	113.8600	-3.672%	20	611	-58.326%
2025-01-13	118.2500	118.2500	118.1500	118.2000	-1.459%	4	611	-59.856%
2025-01-07	120.3500	120.3500	119.9500	119.9500	+6.546%	3	611	-60.442%
2025-01-06	112.5800	112.5800	112.5800	112.5800	-1.865%	1	610	-57.852%
2025-01-03	116.4000	116.4000	114.7200	114.7200	-8.077%	4	610	-58.638%
2025-01-02	125.0000	125.0000	121.7200	124.8000	+7.420%	39	610	-61.979%
2024-12-31	112.6300	116.5000	112.6300	116.1800	+3.732%	15	606	-59.158%
2024-12-30	112.2500	113.1000	112.0000	112.0000	+7.034%	35	606	-57.634%
2024-12-26	104.6400	104.6400	104.6400	104.6400	-7.152%	1	584	-54.654%
2024-12-23	112.6500	112.7000	112.6500	112.7000	+2.083%	23	584	-57.897%
2024-12-20	110.4000	110.4000	110.4000	110.4000	+0.822%	1	573	-57.020%
2024-12-18	101.2000	109.5000	100.7000	109.5000	+8.298%	17	573	-56.667%
2024-12-17	101.1100	101.1100	101.1100	101.1100	-3.659%	2	559	-53.071%
2024-12-16	105.1000	105.2000	104.9000	104.9500	-6.403%	14	561	-54.788%
2024-12-13	113.8700	113.8700	112.1300	112.1300	-2.665%	8	568	-57.683%
2024-12-12	114.4700	115.8500	114.0000	115.2000	+0.174%	8	570	-58.811%
2024-12-11	118.0000	119.3000	115.0000	115.0000	-4.246%	145	570	-58.739%
2024-12-10	119.8500	120.3000	117.8800	120.1000	-3.340%	172	624	-60.491%
2024-12-09	119.5000	124.7500	119.5000	124.2500	-1.506%	38	664	-61.811%
2024-12-05	125.8200	126.2000	125.8200	126.1500	-4.068%	19	677	-62.386%
2024-12-03	131.5000	131.5000	131.5000	131.5000	-2.773%	3	695	-63.916%
2024-11-26	135.2500	135.2500	135.2500	135.2500	+1.654%	2	695	-64.917%
2024-11-25	133.0000	133.0500	133.0000	133.0500	-1.474%	2	695	-64.337%
2024-11-22	135.0400	135.0400	135.0400	135.0400	-3.886%	34	695	-64.862%
2024-11-20	140.5500	140.5500	140.5000	140.5000	+3.119%	2	695	-66.228%
2024-11-18	136.2500	136.2500	136.2500	136.2500	-4.453%	2	695	-65.174%
2024-11-14	142.6000	142.6000	142.6000	142.6000	+3.461%	28	693	-66.725%
2024-11-12	137.8000	137.8300	137.6900	137.8300	+3.398%	3	665	-65.574%
2024-11-11	133.3000	133.3000	133.3000	133.3000	-5.662%	11	665	-64.404%
2024-11-08	146.0500	146.3500	141.3000	141.3000	-16.291%	2,272	664	-66.419%
2024-10-28	168.8000	168.8000	168.8000	168.8000	-9.252%	1	32	-71.890%
2024-10-09	186.0100	186.0100	186.0100	186.0100	+2.513%	1	33	-74.491%
2024-09-27	181.4500	181.4500	181.4500	181.4500	-11.423%	2	34	-73.850%
2024-08-20	204.8500	204.8500	204.8500	204.8500	+0.073%	5	33	-76.837%
2024-08-19	205.3700	205.3700	204.7000	204.7000	-0.486%	4	38	-76.820%
2024-08-16	205.7000	205.7000	205.6500	205.7000	-6.223%	8	35	-76.932%
2024-08-05	235.0000	235.0000	219.3500	219.3500	+2.500%	28	33	-78.368%
2024-08-02	214.0000	214.0000	214.0000	214.0000	+2.417%	25	35	-77.827%
2024-07-24	198.0000	208.9500	198.0000	208.9500	0.000%	17	13	-77.291%