Dark

TSLA20261218P420
TSLA Dec 18 2026 420.00 Put (TSLA261218P00420000)
option OPRA

EOD

Jul 30, 2026

116.04-3.581%(-4.31)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	118.4000	118.6000	116.0400	116.0400	-3.581%	13	2,346	0.000%
2026-07-29	117.9000	123.3000	117.9000	120.3500	+5.247%	9	2,345	-3.581%
2026-07-28	119.8000	122.5400	114.3500	114.3500	-2.307%	13	2,344	+1.478%
2026-07-27	114.4500	118.3800	111.9700	117.0500	+0.334%	23	2,343	-0.863%
2026-07-24	108.6000	118.2200	108.6000	116.6600	+9.417%	61	2,347	-0.531%
2026-07-23	87.5500	110.0600	87.5500	106.6200	+56.564%	116	2,362	+8.835%
2026-07-22	68.1000	68.1000	68.1000	68.1000	+1.566%	7	2,345	+70.396%
2026-07-21	66.9300	67.0500	66.9300	67.0500	-7.056%	2	2,351	+73.065%
2026-07-20	70.0400	72.1400	69.6700	72.1400	+9.802%	14	2,351	+60.854%
2026-07-17	67.5000	68.0000	65.7000	65.7000	+6.829%	5	2,361	+76.621%
2026-07-16	61.8100	64.5000	61.5000	61.5000	+2.671%	7	2,362	+88.683%
2026-07-15	56.1900	60.7000	55.8500	59.9000	+1.750%	12	2,364	+93.723%
2026-07-14	57.8500	59.7500	57.7000	58.8700	-4.741%	132	2,364	+97.112%
2026-07-13	60.0500	61.8000	59.9500	61.8000	+17.045%	235	2,238	+87.767%
2026-07-10	53.0500	54.4500	52.8000	52.8000	-4.968%	38	2,191	+119.773%
2026-07-09	60.3200	60.3200	55.0000	55.5600	-10.097%	16	2,157	+108.855%
2026-07-08	61.5000	61.8000	60.4300	61.8000	+15.020%	4	2,162	+87.767%
2026-07-07	50.3400	54.0100	50.3400	53.7300	+9.096%	23	2,163	+115.969%
2026-07-06	58.5000	59.7700	49.2500	49.2500	-22.502%	78	2,182	+135.614%
2026-07-02	46.5500	63.5500	46.5500	63.5500	+36.081%	44	2,157	+82.596%
2026-07-01	49.9300	49.9300	45.0000	46.7000	-5.178%	83	2,157	+148.480%
2026-06-30	55.0000	55.0000	48.6900	49.2500	-7.944%	21	2,135	+135.614%
2026-06-29	64.9500	64.9500	53.1800	53.5000	-19.826%	91	2,133	+116.897%
2026-06-26	74.4500	74.4500	66.7300	66.7300	-5.815%	3	2,113	+73.895%
2026-06-25	70.9000	71.9500	70.8500	70.8500	-2.100%	15	2,113	+63.783%
2026-06-24	69.4100	72.5000	67.0500	72.3700	+4.884%	147	2,126	+60.343%
2026-06-23	66.0000	70.1500	66.0000	69.0000	+22.340%	9	2,270	+68.174%
2026-06-22	55.9200	56.8200	55.8800	56.4000	-5.210%	75	2,267	+105.745%
2026-06-18	62.8100	62.8100	59.5000	59.5000	-1.896%	17	2,261	+95.025%
2026-06-17	61.3100	61.3500	59.5800	60.6500	+2.156%	16	2,261	+91.327%
2026-06-16	57.8000	59.3700	57.8000	59.3700	+2.133%	6	2,261	+95.452%
2026-06-15	57.8300	59.1000	57.8300	58.1300	-10.015%	38	2,236	+99.622%
2026-06-12	67.6500	69.5000	64.0000	64.6000	-5.334%	39	2,236	+79.628%
2026-06-11	71.0500	71.0500	68.2400	68.2400	-7.596%	5	2,236	+70.047%
2026-06-10	71.4300	73.8500	71.4300	73.8500	+11.522%	4	2,234	+57.129%
2026-06-09	57.1000	72.4000	57.1000	66.2200	+11.632%	27	2,236	+75.234%
2026-06-08	62.9800	64.3000	59.3200	59.3200	-13.792%	22	2,226	+95.617%
2026-06-05	54.0000	70.2200	54.0000	68.8100	+25.132%	41	2,219	+68.638%
2026-06-04	53.8500	55.6000	53.1000	54.9900	+1.833%	26	2,241	+111.020%
2026-06-03	55.8400	55.8600	51.5500	54.0000	-3.069%	60	2,240	+114.889%
2026-06-02	55.7100	55.7100	55.7100	55.7100	+0.018%	2	2,231	+108.293%
2026-06-01	52.7900	56.0000	52.4300	55.7000	+14.023%	36	2,231	+108.330%
2026-05-29	49.0000	50.7500	48.4300	48.8500	+1.118%	12	2,215	+137.544%
2026-05-28	50.0100	50.0100	48.0500	48.3100	-2.008%	8	2,215	+140.199%
2026-05-27	48.1000	50.2500	48.1000	49.3000	-2.761%	83	2,216	+135.375%
2026-05-26	52.6500	53.5000	50.7000	50.7000	-6.801%	75	2,187	+128.876%
2026-05-22	55.2700	55.3000	52.4300	54.4000	-2.857%	127	2,192	+113.309%
2026-05-21	56.0000	59.0000	54.5000	56.0000	-5.882%	357	2,116	+107.214%
2026-05-20	61.2900	61.2900	59.1500	59.5000	-12.500%	32	2,116	+95.025%
2026-05-19	65.0000	68.0000	65.0000	68.0000	+10.912%	4	2,140	+70.647%
2026-05-18	59.5000	61.8000	59.3700	61.3100	+8.226%	9	2,140	+89.268%
2026-05-15	54.8500	56.6500	54.7800	56.6500	+13.142%	111	2,140	+104.837%
2026-05-14	51.0000	51.0000	49.5000	50.0700	-1.689%	15	2,138	+131.756%
2026-05-13	55.4700	55.4700	49.4000	50.9300	-6.413%	51	2,136	+127.842%
2026-05-12	51.0000	58.2000	51.0000	54.4200	+7.232%	11	2,136	+113.230%
2026-05-11	57.4500	58.4400	49.8000	50.7500	-9.050%	27	2,136	+128.650%
2026-05-08	56.3200	56.3200	54.4400	55.8000	-6.845%	211	2,149	+107.957%
2026-05-07	59.1700	62.9000	58.9800	59.9000	-8.157%	33	2,208	+93.723%
2026-05-06	72.0000	72.0000	64.6000	65.2200	-3.663%	29	2,212	+77.921%
2026-05-05	64.3400	68.4500	64.3400	67.7000	-0.748%	44	2,226	+71.403%
2026-05-04	67.7400	70.8000	67.7400	68.2100	+1.428%	6	2,223	+70.122%
2026-05-01	67.2500	67.2500	67.2500	67.2500	-9.342%	1	2,220	+72.550%
2026-04-30	74.1800	74.1800	74.1800	74.1800	-3.562%	4	2,220	+56.430%
2026-04-27	82.0000	82.0000	76.9200	76.9200	-2.472%	78	2,220	+50.858%
2026-04-24	78.8700	78.8700	78.8700	78.8700	+4.188%	5	2,236	+47.128%
2026-04-23	78.7500	81.5500	75.7000	75.7000	+4.486%	23	2,231	+53.289%
2026-04-22	71.6700	72.8300	71.6700	72.4500	+0.583%	8	2,235	+60.166%
2026-04-20	72.0300	72.0300	72.0300	72.0300	+6.680%	1	2,233	+61.100%
2026-04-17	71.3300	71.3300	65.9000	67.5200	-10.033%	31	2,233	+71.860%
2026-04-16	75.7000	75.7000	75.0400	75.0500	+3.517%	19	2,223	+54.617%
2026-04-15	73.7800	74.1800	72.5000	72.5000	-14.656%	4	2,206	+60.055%
2026-04-14	88.3100	88.3100	84.9500	84.9500	-7.411%	6	2,208	+36.598%
2026-04-13	90.0000	91.7500	90.0000	91.7500	-4.228%	6	2,212	+26.474%
2026-04-10	94.4400	97.5000	94.4400	95.8000	-4.677%	208	2,212	+21.127%
2026-04-09	100.5000	100.5000	100.5000	100.5000	+3.865%	1	2,063	+15.463%
2026-04-08	96.5100	96.8000	96.5100	96.7600	-4.132%	10	2,063	+19.926%
2026-04-07	96.9500	103.0100	96.9500	100.9300	+5.004%	10	2,056	+14.971%
2026-04-06	92.7000	96.9500	92.7000	96.1200	+7.637%	23	2,055	+20.724%
2026-04-02	84.8000	90.1200	84.8000	89.3000	+12.045%	22	2,073	+29.944%
2026-04-01	77.3400	79.7000	77.3400	79.7000	-8.779%	4	2,073	+45.596%
2026-03-31	87.4000	87.4000	87.3700	87.3700	-7.623%	2	2,072	+32.814%
2026-03-30	88.5500	94.5800	88.5500	94.5800	+3.968%	3	2,073	+22.690%
2026-03-27	91.0000	91.0000	90.9700	90.9700	+9.602%	4	2,071	+27.559%
2026-03-26	83.0000	83.0000	83.0000	83.0000	+7.694%	1	2,073	+39.807%
2026-03-25	73.0000	77.0700	73.0000	77.0700	-0.721%	4	2,072	+50.564%
2026-03-24	77.3000	77.6300	77.3000	77.6300	-1.796%	172	2,072	+49.478%
2026-03-23	79.6000	79.6000	77.7000	79.0500	-10.889%	60	2,016	+46.793%
2026-03-20	82.0000	88.7100	82.0000	88.7100	+13.614%	8	2,035	+30.808%
2026-03-19	79.9500	80.7800	78.0800	78.0800	+8.294%	10	2,033	+48.617%
2026-03-18	70.1000	72.1500	70.1000	72.1000	+0.111%	15	2,031	+60.943%
2026-03-17	75.3500	75.3500	71.8300	72.0200	-2.280%	8	2,040	+61.122%
2026-03-16	72.8500	74.3000	72.8500	73.7000	-4.286%	8	2,042	+57.449%
2026-03-13	77.0000	77.0000	77.0000	77.0000	+3.342%	1	2,039	+50.701%
2026-03-12	76.3400	76.3400	74.5100	74.5100	+5.136%	4	2,040	+55.737%
2026-03-11	70.7000	70.8700	69.3500	70.8700	-3.104%	5	2,042	+63.736%
2026-03-10	72.4000	73.1400	72.2000	73.1400	-7.359%	22	2,044	+58.655%
2026-03-09	84.4400	84.4400	78.9500	78.9500	+5.267%	8	2,030	+46.979%
2026-03-06	76.8300	76.8300	75.0000	75.0000	+0.442%	2	2,030	+54.720%
2026-03-05	72.5900	74.6700	72.5600	74.6700	+3.997%	28	2,029	+55.404%
2026-03-04	74.6000	74.6000	71.7500	71.8000	-7.534%	16	2,035	+61.616%
2026-03-03	78.1100	82.0000	77.2500	77.6500	+5.531%	17	2,044	+49.440%
2026-03-02	80.0500	80.0500	73.5000	73.5800	-1.631%	22	2,046	+57.706%
2026-02-27	74.2000	74.8000	74.2000	74.8000	+4.513%	3	2,035	+55.134%
2026-02-26	73.1600	73.6500	71.5700	71.5700	+3.680%	7	2,033	+62.135%
2026-02-25	67.8900	69.9500	67.8900	69.0300	-4.125%	10	2,036	+68.101%
2026-02-24	74.4000	74.4000	72.0000	72.0000	-7.822%	13	2,036	+61.167%
2026-02-23	73.1500	78.2000	73.1500	78.1100	+9.952%	6	2,035	+48.560%
2026-02-20	71.2900	72.0000	71.0400	71.0400	-1.851%	3	2,033	+63.345%
2026-02-19	75.4000	76.0000	71.1100	72.3800	-0.234%	17	2,034	+60.321%
2026-02-18	70.9000	72.5500	70.9000	72.5500	-2.224%	3	2,027	+59.945%
2026-02-17	74.2000	78.6000	74.2000	74.2000	+3.646%	155	2,024	+56.388%
2026-02-13	73.5000	73.5000	69.7100	71.5900	-1.255%	12	2,052	+62.090%
2026-02-12	65.3000	73.5000	65.3000	72.5000	+4.769%	16	2,052	+60.055%
2026-02-11	65.3500	70.8000	65.3500	69.2000	+0.655%	141	2,065	+67.688%
2026-02-10	70.1400	70.1500	68.7500	68.7500	-3.169%	170	2,045	+68.785%
2026-02-09	74.5500	74.5500	71.0000	71.0000	-4.698%	5	1,927	+63.437%
2026-02-06	81.0000	81.0000	73.2400	74.5000	-6.875%	123	1,928	+55.758%
2026-02-05	81.3000	87.0000	80.0000	80.0000	+2.302%	28	1,940	+45.050%
2026-02-04	72.4000	80.2000	70.6500	78.2000	+7.050%	35	1,927	+48.389%
2026-02-03	71.0500	74.0000	68.6000	73.0500	+4.208%	59	1,930	+58.850%
2026-02-02	73.4800	73.4800	69.2500	70.1000	+3.103%	163	1,922	+65.535%
2026-01-30	69.5900	71.0000	66.6000	67.9900	-7.232%	80	1,946	+70.672%
2026-01-29	68.1600	73.2900	68.1600	73.2900	+9.063%	319	1,911	+58.330%
2026-01-28	68.3500	68.8000	67.0100	67.2000	-2.141%	345	1,762	+72.679%
2026-01-27	67.8500	68.6700	67.8500	68.6700	+1.433%	42	1,632	+68.982%
2026-01-26	67.7000	67.7000	67.0000	67.7000	+6.782%	18	1,590	+71.403%
2026-01-23	64.8900	64.8900	63.4000	63.4000	-1.092%	20	1,578	+83.028%
2026-01-22	66.6000	66.6000	64.0000	64.1000	-4.542%	38	1,578	+81.030%
2026-01-21	73.1000	73.1000	66.7000	67.1500	-9.146%	28	1,572	+72.807%
2026-01-20	70.9900	74.0000	70.3800	73.9100	+11.310%	38	1,557	+57.002%
2026-01-16	65.6000	66.4000	65.6000	66.4000	-2.639%	5	1,569	+74.759%
2026-01-15	67.0500	68.2000	66.9500	68.2000	-1.302%	83	1,569	+70.147%
2026-01-14	68.7500	70.7300	68.0500	69.1000	+5.819%	57	1,559	+67.931%
2026-01-13	65.8000	65.8500	65.0500	65.3000	-0.229%	46	1,538	+77.703%
2026-01-12	66.1500	66.4500	65.2000	65.4500	-3.466%	23	1,541	+77.296%
2026-01-09	69.3000	69.3000	67.3000	67.8000	-5.373%	60	1,551	+71.150%
2026-01-08	74.5700	75.2000	71.6500	71.6500	-0.417%	44	1,531	+61.954%
2026-01-07	73.7000	73.7100	71.8000	71.9500	-3.163%	35	1,541	+61.279%
2026-01-06	72.0000	75.2800	72.0000	74.3000	+11.261%	32	1,540	+56.178%
2026-01-05	69.4100	69.4100	66.7800	66.7800	-7.890%	9	1,521	+73.765%
2026-01-02	68.8500	73.0000	68.8500	72.5000	+4.122%	29	1,521	+60.055%
2025-12-31	69.0000	69.6300	68.7300	69.6300	+1.501%	28	1,522	+66.652%
2025-12-30	67.0000	68.6000	67.0000	68.6000	+2.388%	17	1,522	+69.155%
2025-12-29	65.7800	67.1000	65.6600	67.0000	+7.717%	24	1,526	+73.194%
2025-12-26	60.0300	62.2800	60.0300	62.2000	+2.471%	14	1,520	+86.559%
2025-12-24	60.2100	61.0200	60.2100	60.7000	+0.914%	57	1,509	+91.170%
2025-12-23	61.2000	61.2000	60.1500	60.1500	-2.623%	177	1,509	+92.918%
2025-12-22	60.6300	61.7700	59.7800	61.7700	-3.258%	221	1,520	+87.858%
2025-12-19	63.4000	65.0000	63.4000	63.8500	+0.520%	121	1,520	+81.738%
2025-12-18	66.3000	66.3000	62.9100	63.5200	-7.902%	30	1,525	+82.683%
2025-12-17	63.8000	69.4100	63.1000	68.9700	+7.598%	278	1,530	+68.247%
2025-12-16	67.3500	67.3600	64.1000	64.1000	-3.609%	78	1,506	+81.030%
2025-12-15	68.8000	68.8000	66.1600	66.5000	-7.136%	76	1,519	+74.496%
2025-12-12	73.3000	75.1600	71.6100	71.6100	-3.750%	44	1,524	+62.044%
2025-12-11	74.7000	75.1500	74.0500	74.4000	+4.158%	55	1,516	+55.968%
2025-12-10	74.3700	74.9700	71.4000	71.4300	-3.342%	121	1,485	+62.453%
2025-12-09	76.2700	76.2700	73.9000	73.9000	-4.891%	5	1,448	+57.023%
2025-12-08	75.9500	78.0000	75.6000	77.7000	+6.438%	11	1,449	+49.344%
2025-12-05	72.5000	73.9000	71.7000	73.0000	-3.222%	909	1,449	+58.959%
2025-12-04	73.8400	75.4300	73.5000	75.4300	-0.685%	8	908	+53.838%
2025-12-03	78.3500	78.3500	75.5700	75.9500	-4.884%	182	909	+52.785%
2025-12-02	80.6500	83.1600	79.5500	79.8500	-1.904%	18	1,052	+45.322%
2025-12-01	81.8000	82.2800	81.4000	81.4000	-0.525%	7	1,053	+42.555%
2025-11-28	82.7500	82.7500	81.5400	81.8300	-3.366%	13	1,053	+41.806%
2025-11-26	86.8000	86.8000	84.5500	84.6800	-2.386%	44	1,051	+37.034%
2025-11-25	91.6700	92.5500	86.7500	86.7500	-1.855%	16	1,051	+33.764%
2025-11-24	94.5000	94.5000	88.2300	88.3900	-10.081%	29	1,049	+31.282%
2025-11-21	95.5000	101.4000	95.5000	98.3000	+3.583%	24	1,055	+18.047%
2025-11-20	86.0000	94.9000	85.5500	94.9000	+0.882%	30	1,036	+22.276%
2025-11-19	93.0500	94.4500	91.6000	94.0700	+0.663%	17	1,035	+23.355%
2025-11-18	93.6000	98.2500	93.4500	93.4500	+2.692%	6	1,035	+24.173%
2025-11-17	95.4000	95.4000	87.8800	91.0000	-4.140%	38	1,035	+27.516%
2025-11-14	97.4000	97.4000	93.3000	94.9300	-1.901%	32	1,035	+22.237%
2025-11-13	91.8500	97.4000	91.8500	96.7700	+15.024%	30	1,016	+19.913%
2025-11-12	83.0700	85.1500	83.0700	84.1300	-1.889%	7	1,017	+37.929%
2025-11-11	86.0000	86.0000	85.7500	85.7500	+4.192%	2	1,016	+35.324%
2025-11-10	85.0500	85.0700	82.1000	82.3000	-10.998%	62	1,016	+40.996%
2025-11-07	86.5000	93.3200	86.5000	92.4700	+3.666%	36	1,019	+25.489%
2025-11-06	80.2000	89.2000	80.2000	89.2000	+10.739%	6	1,013	+30.090%
2025-11-05	80.5500	80.5500	80.5500	80.5500	-3.993%	2	1,015	+44.060%
2025-11-04	82.6500	83.9000	82.6500	83.9000	+7.111%	3	1,017	+38.308%
2025-11-03	78.6500	78.6500	76.7200	78.3300	-1.595%	73	1,023	+48.142%
2025-10-31	79.9500	79.9500	79.6000	79.6000	-4.648%	5	1,023	+45.779%
2025-10-30	80.0000	83.4800	80.0000	83.4800	+7.356%	296	1,023	+39.003%
2025-10-29	79.0000	79.0000	77.7600	77.7600	-0.867%	17	1,049	+49.228%
2025-10-28	77.2600	78.4400	77.1000	78.4400	-1.827%	214	1,043	+47.935%
2025-10-27	80.0700	80.2100	77.9800	79.9000	-6.287%	158	953	+45.232%
2025-10-24	81.9000	85.2600	81.9000	85.2600	+4.485%	16	953	+36.101%
2025-10-23	89.8300	90.5000	80.9000	81.6000	-6.207%	27	955	+42.206%
2025-10-22	87.0000	87.0000	87.0000	87.0000	+4.192%	1	952	+33.379%
2025-10-21	83.5300	83.5300	82.6500	83.5000	+0.204%	6	953	+38.970%
2025-10-20	83.4400	84.3600	83.3300	83.3300	-2.538%	44	954	+39.254%
2025-10-17	89.3400	89.3400	85.5000	85.5000	-6.547%	49	968	+35.719%
2025-10-16	87.0000	91.4900	86.5000	91.4900	+3.966%	15	927	+26.834%
2025-10-15	88.5000	88.5000	85.8100	88.0000	+1.558%	13	924	+31.864%
2025-10-14	90.9500	93.0000	86.6500	86.6500	-0.688%	63	920	+33.918%
2025-10-13	89.4300	90.5300	86.9200	87.2500	-7.672%	67	877	+32.997%
2025-10-10	85.1000	95.1300	85.1000	94.5000	+7.191%	247	855	+22.794%
2025-10-09	88.1600	88.1600	88.1600	88.1600	+0.467%	1	702	+31.624%
2025-10-08	90.3500	90.3500	87.7500	87.7500	+0.631%	9	703	+32.239%
2025-10-07	83.4800	87.2900	83.1000	87.2000	+4.306%	5	710	+33.073%
2025-10-06	85.9000	86.4500	83.5000	83.6000	-7.980%	72	710	+38.804%
2025-10-03	86.1000	93.0000	86.1000	90.8500	+3.521%	32	726	+27.727%
2025-10-02	78.2900	87.7600	78.2900	87.7600	+9.019%	67	716	+32.224%
2025-10-01	86.0000	86.0000	80.5000	80.5000	-5.837%	175	671	+44.149%
2025-09-30	88.5000	88.5000	85.3500	85.4900	-1.521%	140	778	+35.735%
2025-09-29	84.6300	86.8500	84.6300	86.8100	-0.218%	14	673	+33.671%
2025-09-26	88.7000	91.1200	87.0000	87.0000	-5.074%	34	662	+33.379%
2025-09-25	91.1700	92.6000	89.9000	91.6500	+6.384%	44	669	+26.612%
2025-09-24	87.9200	89.0000	86.1500	86.1500	-5.382%	330	668	+34.695%
2025-09-23	88.1500	91.3500	88.1500	91.0500	+1.743%	20	681	+27.446%
2025-09-22	90.5000	90.5000	86.9800	89.4900	-2.728%	33	682	+29.668%
2025-09-19	93.9800	93.9800	92.0000	92.0000	-3.766%	121	688	+26.130%
2025-09-18	93.0200	95.6000	90.9500	95.6000	+3.913%	38	623	+21.381%
2025-09-17	95.6200	95.9500	91.8500	92.0000	-1.793%	51	620	+26.130%
2025-09-16	95.2000	96.3500	93.6700	93.6800	-4.291%	135	634	+23.868%
2025-09-15	95.0000	97.8900	93.9300	97.8800	-5.503%	119	634	+18.553%
2025-09-12	108.6300	108.6300	103.5800	103.5800	-11.432%	29	607	+12.029%
2025-09-11	119.1200	119.1200	116.9500	116.9500	-0.848%	21	595	-0.778%
2025-09-10	117.9500	117.9500	117.9500	117.9500	-1.297%	1	606	-1.619%
2025-09-08	119.5000	119.5000	119.5000	119.5000	-1.403%	1	605	-2.895%
2025-08-27	121.2000	121.2000	121.2000	121.2000	-1.703%	1	604	-4.257%
2025-08-25	122.6500	123.3000	122.6500	123.3000	-2.806%	3	605	-5.888%
2025-08-22	126.8600	126.8600	126.8600	126.8600	-0.642%	1	604	-8.529%
2025-08-13	127.6800	127.6800	127.6800	127.6800	-4.036%	1	605	-9.117%
2025-08-08	132.2400	133.0500	132.2400	133.0500	-2.706%	9	605	-12.785%
2025-08-06	137.1700	137.1700	136.7500	136.7500	+0.257%	4	613	-15.144%
2025-07-29	136.4000	136.4000	136.4000	136.4000	+1.928%	5	616	-14.927%
2025-07-22	133.8200	133.8200	133.8200	133.8200	-5.186%	1	611	-13.287%
2025-07-17	141.5100	141.5100	141.1400	141.1400	-7.770%	10	612	-17.784%
2025-07-01	153.0300	153.0300	153.0300	153.0300	+5.611%	1	629	-24.172%
2025-06-30	144.2200	144.9000	144.2200	144.9000	+1.542%	11	629	-19.917%
2025-06-26	142.7000	142.7000	142.7000	142.7000	+4.911%	1	619	-18.683%
2025-06-23	137.2500	137.2500	134.7500	136.0200	-7.469%	4	619	-14.689%
2025-06-20	150.1500	150.1700	147.0000	147.0000	-1.889%	152	621	-21.061%
2025-06-17	149.8300	149.8300	149.8300	149.8300	-0.518%	3	636	-22.552%
2025-06-10	150.6100	150.6100	150.6100	150.6100	-6.801%	3	637	-22.953%
2025-06-05	161.6000	161.6000	161.6000	161.6000	+20.642%	18	634	-28.193%
2025-05-28	133.9500	133.9500	133.9500	133.9500	-0.223%	1	616	-13.371%
2025-05-27	134.2500	134.2500	134.2500	134.2500	-6.511%	1	617	-13.564%
2025-05-21	143.6000	143.6000	143.6000	143.6000	+1.448%	2	617	-19.192%
2025-05-20	140.9000	141.5500	140.9000	141.5500	-1.049%	2	619	-18.022%
2025-05-19	146.2000	146.2000	143.0500	143.0500	+2.033%	3	618	-18.882%
2025-05-16	141.3400	141.3400	140.1800	140.2000	-0.919%	142	617	-17.233%
2025-05-15	141.6500	141.6500	141.5000	141.5000	-2.716%	6	548	-17.993%
2025-05-13	145.1600	145.4500	145.1600	145.4500	-4.635%	11	545	-20.220%
2025-05-12	153.1000	153.5000	152.5200	152.5200	-7.198%	9	544	-23.918%
2025-05-09	164.3500	164.3500	164.3500	164.3500	-4.509%	2	544	-29.395%
2025-05-08	172.1100	172.1100	172.1100	172.1100	-0.370%	5	544	-32.578%
2025-05-05	172.7500	172.7500	172.7500	172.7500	+0.436%	1	539	-32.828%
2025-05-01	172.0000	172.0000	172.0000	172.0000	+0.614%	1	539	-32.535%
2025-04-29	170.9500	170.9500	170.9500	170.9500	-1.128%	18	539	-32.121%
2025-04-25	170.7100	172.9000	170.7100	172.9000	-7.466%	6	539	-32.886%
2025-04-24	186.8500	186.8500	186.8500	186.8500	-7.086%	6	539	-37.897%
2025-04-04	199.9500	204.6000	199.9500	201.1000	+13.552%	16	539	-42.297%
2025-03-25	177.1000	177.1000	177.1000	177.1000	-9.268%	15	541	-34.478%
2025-03-21	199.0500	199.0500	195.1900	195.1900	-3.180%	24	541	-40.550%
2025-03-19	201.6000	201.6000	201.6000	201.6000	+3.385%	10	542	-42.440%
2025-03-14	194.9500	195.0000	194.9500	195.0000	-5.422%	4	540	-40.492%
2025-03-13	206.1800	206.1800	206.1800	206.1800	-0.765%	1	542	-43.719%
2025-03-11	207.1500	213.9800	207.1500	207.7700	-3.160%	23	542	-44.150%
2025-03-10	208.5300	214.5500	208.5300	214.5500	+12.838%	10	548	-45.915%
2025-03-07	183.7300	190.1400	183.7300	190.1400	+2.762%	4	541	-38.971%
2025-03-06	184.7900	185.0400	184.7700	185.0300	+2.794%	63	542	-37.286%
2025-03-04	180.0000	180.0000	180.0000	180.0000	+4.131%	1	544	-35.533%
2025-03-03	172.8600	172.8600	172.8600	172.8600	+2.936%	1	544	-32.871%
2025-02-28	166.7300	167.9300	166.7300	167.9300	-0.515%	12	543	-30.900%
2025-02-27	167.8000	168.8000	167.8000	168.8000	+2.019%	36	543	-31.256%
2025-02-26	160.5600	165.4600	160.5600	165.4600	+3.581%	10	548	-29.868%
2025-02-25	157.0500	161.3700	156.5000	159.7400	+11.965%	213	544	-27.357%
2025-02-24	137.9000	142.6700	137.9000	142.6700	+3.715%	2	416	-18.665%
2025-02-21	137.5600	137.5600	137.5600	137.5600	+2.772%	4	415	-15.644%
2025-02-20	133.7900	133.8500	133.7900	133.8500	+2.962%	4	415	-13.306%
2025-02-19	130.0000	130.0000	130.0000	130.0000	-4.130%	1	418	-10.738%
2025-02-13	135.5500	135.6000	135.5500	135.6000	-3.350%	2	418	-14.425%
2025-02-12	140.1500	140.7000	140.1500	140.3000	-3.898%	29	418	-17.292%
2025-02-11	138.2900	145.9900	138.2900	145.9900	+11.002%	2	424	-20.515%
2025-02-10	131.5200	131.5200	131.5200	131.5200	+4.439%	1	424	-11.770%
2025-02-05	124.3000	125.9300	124.3000	125.9300	+4.083%	13	424	-7.854%
2025-02-04	123.8500	123.8500	120.9900	120.9900	+6.562%	23	417	-4.091%
2025-01-31	115.0000	115.0000	113.5000	113.5400	-4.186%	30	399	+2.202%
2025-01-30	121.4000	121.4000	117.5500	118.5000	+3.457%	32	390	-2.076%
2025-01-24	114.5400	114.5400	114.5400	114.5400	-0.521%	2	358	+1.310%
2025-01-23	115.2500	115.2500	114.7000	115.1400	+0.735%	3	357	+0.782%
2025-01-22	114.8000	114.8000	114.3000	114.3000	-1.466%	2	357	+1.522%
2025-01-21	117.9500	119.5500	116.0000	116.0000	+4.036%	6	355	+0.034%
2025-01-17	112.1000	112.1000	111.5000	111.5000	-3.043%	16	355	+4.072%
2025-01-15	116.0500	116.4500	115.0000	115.0000	-6.595%	49	355	+0.904%
2025-01-14	118.4900	123.1200	118.4900	123.1200	-3.017%	9	357	-5.750%
2025-01-13	127.1000	127.1000	126.9500	126.9500	+1.804%	2	356	-8.594%
2025-01-08	124.6000	124.7000	124.6000	124.7000	-0.796%	2	355	-6.945%
2025-01-07	125.7500	125.7500	125.7000	125.7000	+6.183%	2	355	-7.685%
2025-01-06	118.3800	118.3800	118.3800	118.3800	-4.363%	1	355	-1.977%
2025-01-03	127.2500	127.2500	123.7700	123.7800	-5.367%	28	355	-6.253%
2025-01-02	129.8500	132.2100	128.2000	130.8000	+8.918%	42	345	-11.284%
2024-12-31	116.5100	121.2500	116.5100	120.0900	+1.427%	15	323	-3.372%
2024-12-30	117.6000	119.6900	117.6000	118.4000	+1.893%	30	323	-1.993%
2024-12-27	112.8000	118.2000	112.8000	116.2000	+6.900%	48	321	-0.138%
2024-12-26	108.7000	108.7000	108.7000	108.7000	-2.010%	10	325	+6.753%
2024-12-24	112.1000	112.1000	110.9100	110.9300	-3.707%	11	311	+4.607%
2024-12-23	118.0000	118.0000	115.0900	115.2000	+0.217%	14	311	+0.729%
2024-12-20	121.0500	121.5000	114.6500	114.9500	-2.996%	18	308	+0.948%
2024-12-19	119.5500	119.5500	118.5000	118.5000	+12.589%	3	306	-2.076%
2024-12-18	106.1500	106.3500	105.2000	105.2500	+0.959%	9	306	+10.252%
2024-12-17	105.9000	110.3200	104.2500	104.2500	-6.418%	4	301	+11.309%
2024-12-16	114.6300	115.0700	111.4000	111.4000	-5.513%	16	299	+4.165%
2024-12-13	119.9500	119.9500	117.5700	117.9000	-3.321%	84	291	-1.578%
2024-12-12	119.3600	121.9500	119.3600	121.9500	+1.036%	15	267	-4.846%
2024-12-11	121.6500	121.8000	120.7000	120.7000	-4.472%	94	263	-3.861%
2024-12-10	125.0500	126.5500	124.5000	126.3500	-3.254%	140	179	-8.160%
2024-12-09	130.5500	130.7000	130.5000	130.6000	-0.381%	64	126	-11.149%
2024-12-06	132.1000	132.1000	131.1000	131.1000	-0.607%	12	94	-11.487%
2024-12-05	131.8600	133.1000	131.8600	131.9000	-4.316%	46	94	-12.024%
2024-12-04	137.9000	137.9000	137.8500	137.8500	-0.706%	5	78	-15.822%
2024-12-03	138.3000	138.8300	138.3000	138.8300	-4.930%	41	82	-16.416%
2024-11-27	146.0300	146.0300	146.0300	146.0300	+1.494%	1	41	-20.537%
2024-11-26	143.8800	143.8800	143.8800	143.8800	+2.028%	1	41	-19.349%
2024-11-22	141.0200	141.0200	141.0200	141.0200	-3.642%	20	42	-17.714%
2024-11-21	146.3500	146.3500	146.3500	146.3500	+2.164%	2	32	-20.711%
2024-11-18	143.2500	143.2500	143.2500	143.2500	-6.317%	2	32	-18.995%
2024-11-15	152.9100	152.9100	152.9100	152.9100	+0.020%	8	30	-24.112%
2024-11-14	152.8800	152.8800	152.8800	152.8800	+5.000%	4	30	-24.097%
2024-11-12	144.9300	145.6000	144.3700	145.6000	+4.463%	15	30	-20.302%
2024-11-11	141.5500	143.8000	139.3800	139.3800	-6.751%	18	22	-16.746%
2024-11-08	154.9200	154.9200	149.4000	149.4700	-19.445%	22	10	-22.366%
2024-11-05	185.5500	185.5500	185.5500	185.5500	+4.813%	1	15	-37.462%
2024-10-28	177.0300	177.0300	177.0300	177.0300	-6.777%	1	15	-34.452%
2024-10-01	189.9000	189.9000	189.9000	189.9000	-0.399%	1	15	-38.894%
2024-09-25	190.2500	190.6600	190.2500	190.6600	-8.076%	2	15	-39.138%
2024-09-18	207.4100	207.4100	207.4100	207.4100	+6.863%	9	14	-44.053%
2024-07-23	194.3700	194.3700	194.0900	194.0900	+1.623%	5	14	-40.213%
2024-07-05	190.9900	190.9900	190.9900	190.9900	0.000%	18	9	-39.243%