Dark

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

EOD

Sep 21, 2026

58.07-14.414%(-9.78)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	58.0400	59.2300	57.6400	58.0700	-14.414%	15	2,322	0.000%
2026-09-18	68.5000	68.5000	66.1000	67.8500	+7.870%	12	2,311	-14.414%
2026-09-17	61.0000	62.9000	61.0000	62.9000	-12.881%	3	2,307	-7.679%
2026-09-16	67.7800	72.2000	67.7800	72.2000	+6.270%	2	2,306	-19.571%
2026-09-10	67.1300	67.9400	67.1300	67.9400	+3.725%	2	2,305	-14.528%
2026-09-09	63.7500	65.5000	63.7500	65.5000	-0.833%	18	2,297	-11.344%
2026-09-08	71.0000	73.0000	65.7500	66.0500	-14.332%	19	2,298	-12.082%
2026-09-04	70.3700	77.1000	70.3700	77.1000	+26.456%	20	2,298	-24.682%
2026-09-03	64.6000	64.6000	57.9500	60.9700	-21.278%	40	2,302	-4.756%
2026-09-02	75.0500	77.4500	75.0500	77.4500	+5.088%	2	2,302	-25.023%
2026-09-01	71.6300	73.7000	71.6300	73.7000	+10.329%	4	2,302	-21.208%
2026-08-31	72.3400	72.3400	66.8000	66.8000	-11.989%	14	2,306	-13.069%
2026-08-28	76.9500	76.9500	75.9000	75.9000	-0.132%	9	2,310	-23.491%
2026-08-27	78.0000	78.0000	76.0000	76.0000	-7.181%	9	2,310	-23.592%
2026-08-26	81.8800	81.8800	81.8800	81.8800	+4.306%	1	2,312	-29.079%
2026-08-25	78.4800	79.0000	78.4800	78.5000	+4.989%	5	2,313	-26.025%
2026-08-24	74.7700	74.7700	74.7700	74.7700	+3.689%	1	2,312	-22.335%
2026-08-21	74.3500	74.3500	72.1100	72.1100	-13.610%	2	2,312	-19.470%
2026-08-19	84.0000	84.0000	83.4700	83.4700	-5.148%	5	2,312	-30.430%
2026-08-17	87.1000	89.0000	87.1000	88.0000	-3.403%	6	2,314	-34.011%
2026-08-14	86.8500	91.3500	84.7500	91.1000	-1.118%	26	2,314	-36.257%
2026-08-13	98.0800	98.0800	92.1300	92.1300	-2.662%	21	2,331	-36.969%
2026-08-11	93.7000	94.6500	93.7000	94.6500	-3.369%	4	2,324	-38.648%
2026-08-10	97.7500	97.9500	97.7500	97.9500	-2.333%	6	2,326	-40.715%
2026-08-07	100.2900	100.2900	100.2900	100.2900	-6.620%	1	2,329	-42.098%
2026-08-06	106.8000	107.4000	106.8000	107.4000	+3.071%	4	2,330	-45.931%
2026-08-05	101.6000	104.2000	101.6000	104.2000	0.000%	4	2,332	-44.271%
2026-08-04	104.0000	104.2000	104.0000	104.2000	+0.482%	2	2,332	-44.271%
2026-08-03	108.1200	108.1200	103.7000	103.7000	-10.634%	36	2,331	-44.002%
2026-07-30	118.4000	118.6000	116.0400	116.0400	-3.581%	13	2,346	-49.957%
2026-07-29	117.9000	123.3000	117.9000	120.3500	+5.247%	9	2,345	-51.749%
2026-07-28	119.8000	122.5400	114.3500	114.3500	-2.307%	13	2,344	-49.217%
2026-07-27	114.4500	118.3800	111.9700	117.0500	+0.334%	23	2,343	-50.389%
2026-07-24	108.6000	118.2200	108.6000	116.6600	+9.417%	61	2,347	-50.223%
2026-07-23	87.5500	110.0600	87.5500	106.6200	+56.564%	116	2,362	-45.536%
2026-07-22	68.1000	68.1000	68.1000	68.1000	+1.566%	7	2,345	-14.728%
2026-07-21	66.9300	67.0500	66.9300	67.0500	-7.056%	2	2,351	-13.393%
2026-07-20	70.0400	72.1400	69.6700	72.1400	+9.802%	14	2,351	-19.504%
2026-07-17	67.5000	68.0000	65.7000	65.7000	+6.829%	5	2,361	-11.613%
2026-07-16	61.8100	64.5000	61.5000	61.5000	+2.671%	7	2,362	-5.577%
2026-07-15	56.1900	60.7000	55.8500	59.9000	+1.750%	12	2,364	-3.055%
2026-07-14	57.8500	59.7500	57.7000	58.8700	-4.741%	132	2,364	-1.359%
2026-07-13	60.0500	61.8000	59.9500	61.8000	+17.045%	235	2,238	-6.036%
2026-07-10	53.0500	54.4500	52.8000	52.8000	-4.968%	38	2,191	+9.981%
2026-07-09	60.3200	60.3200	55.0000	55.5600	-10.097%	16	2,157	+4.518%
2026-07-08	61.5000	61.8000	60.4300	61.8000	+15.020%	4	2,162	-6.036%
2026-07-07	50.3400	54.0100	50.3400	53.7300	+9.096%	23	2,163	+8.077%
2026-07-06	58.5000	59.7700	49.2500	49.2500	-22.502%	78	2,182	+17.909%
2026-07-02	46.5500	63.5500	46.5500	63.5500	+36.081%	44	2,157	-8.623%
2026-07-01	49.9300	49.9300	45.0000	46.7000	-5.178%	83	2,157	+24.347%
2026-06-30	55.0000	55.0000	48.6900	49.2500	-7.944%	21	2,135	+17.909%
2026-06-29	64.9500	64.9500	53.1800	53.5000	-19.826%	91	2,133	+8.542%
2026-06-26	74.4500	74.4500	66.7300	66.7300	-5.815%	3	2,113	-12.978%
2026-06-25	70.9000	71.9500	70.8500	70.8500	-2.100%	15	2,113	-18.038%
2026-06-24	69.4100	72.5000	67.0500	72.3700	+4.884%	147	2,126	-19.760%
2026-06-23	66.0000	70.1500	66.0000	69.0000	+22.340%	9	2,270	-15.841%
2026-06-22	55.9200	56.8200	55.8800	56.4000	-5.210%	75	2,267	+2.961%
2026-06-18	62.8100	62.8100	59.5000	59.5000	-1.896%	17	2,261	-2.403%
2026-06-17	61.3100	61.3500	59.5800	60.6500	+2.156%	16	2,261	-4.254%
2026-06-16	57.8000	59.3700	57.8000	59.3700	+2.133%	6	2,261	-2.190%
2026-06-15	57.8300	59.1000	57.8300	58.1300	-10.015%	38	2,236	-0.103%
2026-06-12	67.6500	69.5000	64.0000	64.6000	-5.334%	39	2,236	-10.108%
2026-06-11	71.0500	71.0500	68.2400	68.2400	-7.596%	5	2,236	-14.903%
2026-06-10	71.4300	73.8500	71.4300	73.8500	+11.522%	4	2,234	-21.368%
2026-06-09	57.1000	72.4000	57.1000	66.2200	+11.632%	27	2,236	-12.307%
2026-06-08	62.9800	64.3000	59.3200	59.3200	-13.792%	22	2,226	-2.107%
2026-06-05	54.0000	70.2200	54.0000	68.8100	+25.132%	41	2,219	-15.608%
2026-06-04	53.8500	55.6000	53.1000	54.9900	+1.833%	26	2,241	+5.601%
2026-06-03	55.8400	55.8600	51.5500	54.0000	-3.069%	60	2,240	+7.537%
2026-06-02	55.7100	55.7100	55.7100	55.7100	+0.018%	2	2,231	+4.236%
2026-06-01	52.7900	56.0000	52.4300	55.7000	+14.023%	36	2,231	+4.255%
2026-05-29	49.0000	50.7500	48.4300	48.8500	+1.118%	12	2,215	+18.874%
2026-05-28	50.0100	50.0100	48.0500	48.3100	-2.008%	8	2,215	+20.203%
2026-05-27	48.1000	50.2500	48.1000	49.3000	-2.761%	83	2,216	+17.789%
2026-05-26	52.6500	53.5000	50.7000	50.7000	-6.801%	75	2,187	+14.536%
2026-05-22	55.2700	55.3000	52.4300	54.4000	-2.857%	127	2,192	+6.746%
2026-05-21	56.0000	59.0000	54.5000	56.0000	-5.882%	357	2,116	+3.696%
2026-05-20	61.2900	61.2900	59.1500	59.5000	-12.500%	32	2,116	-2.403%
2026-05-19	65.0000	68.0000	65.0000	68.0000	+10.912%	4	2,140	-14.603%
2026-05-18	59.5000	61.8000	59.3700	61.3100	+8.226%	9	2,140	-5.285%
2026-05-15	54.8500	56.6500	54.7800	56.6500	+13.142%	111	2,140	+2.507%
2026-05-14	51.0000	51.0000	49.5000	50.0700	-1.689%	15	2,138	+15.978%
2026-05-13	55.4700	55.4700	49.4000	50.9300	-6.413%	51	2,136	+14.019%
2026-05-12	51.0000	58.2000	51.0000	54.4200	+7.232%	11	2,136	+6.707%
2026-05-11	57.4500	58.4400	49.8000	50.7500	-9.050%	27	2,136	+14.424%
2026-05-08	56.3200	56.3200	54.4400	55.8000	-6.845%	211	2,149	+4.068%
2026-05-07	59.1700	62.9000	58.9800	59.9000	-8.157%	33	2,208	-3.055%
2026-05-06	72.0000	72.0000	64.6000	65.2200	-3.663%	29	2,212	-10.963%
2026-05-05	64.3400	68.4500	64.3400	67.7000	-0.748%	44	2,226	-14.225%
2026-05-04	67.7400	70.8000	67.7400	68.2100	+1.428%	6	2,223	-14.866%
2026-05-01	67.2500	67.2500	67.2500	67.2500	-9.342%	1	2,220	-13.651%
2026-04-30	74.1800	74.1800	74.1800	74.1800	-3.562%	4	2,220	-21.717%
2026-04-27	82.0000	82.0000	76.9200	76.9200	-2.472%	78	2,220	-24.506%
2026-04-24	78.8700	78.8700	78.8700	78.8700	+4.188%	5	2,236	-26.373%
2026-04-23	78.7500	81.5500	75.7000	75.7000	+4.486%	23	2,231	-23.289%
2026-04-22	71.6700	72.8300	71.6700	72.4500	+0.583%	8	2,235	-19.848%
2026-04-20	72.0300	72.0300	72.0300	72.0300	+6.680%	1	2,233	-19.381%
2026-04-17	71.3300	71.3300	65.9000	67.5200	-10.033%	31	2,233	-13.996%
2026-04-16	75.7000	75.7000	75.0400	75.0500	+3.517%	19	2,223	-22.625%
2026-04-15	73.7800	74.1800	72.5000	72.5000	-14.656%	4	2,206	-19.903%
2026-04-14	88.3100	88.3100	84.9500	84.9500	-7.411%	6	2,208	-31.642%
2026-04-13	90.0000	91.7500	90.0000	91.7500	-4.228%	6	2,212	-36.708%
2026-04-10	94.4400	97.5000	94.4400	95.8000	-4.677%	208	2,212	-39.384%
2026-04-09	100.5000	100.5000	100.5000	100.5000	+3.865%	1	2,063	-42.219%
2026-04-08	96.5100	96.8000	96.5100	96.7600	-4.132%	10	2,063	-39.986%
2026-04-07	96.9500	103.0100	96.9500	100.9300	+5.004%	10	2,056	-42.465%
2026-04-06	92.7000	96.9500	92.7000	96.1200	+7.637%	23	2,055	-39.586%
2026-04-02	84.8000	90.1200	84.8000	89.3000	+12.045%	22	2,073	-34.972%
2026-04-01	77.3400	79.7000	77.3400	79.7000	-8.779%	4	2,073	-27.139%
2026-03-31	87.4000	87.4000	87.3700	87.3700	-7.623%	2	2,072	-33.536%
2026-03-30	88.5500	94.5800	88.5500	94.5800	+3.968%	3	2,073	-38.602%
2026-03-27	91.0000	91.0000	90.9700	90.9700	+9.602%	4	2,071	-36.166%
2026-03-26	83.0000	83.0000	83.0000	83.0000	+7.694%	1	2,073	-30.036%
2026-03-25	73.0000	77.0700	73.0000	77.0700	-0.721%	4	2,072	-24.653%
2026-03-24	77.3000	77.6300	77.3000	77.6300	-1.796%	172	2,072	-25.196%
2026-03-23	79.6000	79.6000	77.7000	79.0500	-10.889%	60	2,016	-26.540%
2026-03-20	82.0000	88.7100	82.0000	88.7100	+13.614%	8	2,035	-34.540%
2026-03-19	79.9500	80.7800	78.0800	78.0800	+8.294%	10	2,033	-25.628%
2026-03-18	70.1000	72.1500	70.1000	72.1000	+0.111%	15	2,031	-19.459%
2026-03-17	75.3500	75.3500	71.8300	72.0200	-2.280%	8	2,040	-19.370%
2026-03-16	72.8500	74.3000	72.8500	73.7000	-4.286%	8	2,042	-21.208%
2026-03-13	77.0000	77.0000	77.0000	77.0000	+3.342%	1	2,039	-24.584%
2026-03-12	76.3400	76.3400	74.5100	74.5100	+5.136%	4	2,040	-22.064%
2026-03-11	70.7000	70.8700	69.3500	70.8700	-3.104%	5	2,042	-18.061%
2026-03-10	72.4000	73.1400	72.2000	73.1400	-7.359%	22	2,044	-20.604%
2026-03-09	84.4400	84.4400	78.9500	78.9500	+5.267%	8	2,030	-26.447%
2026-03-06	76.8300	76.8300	75.0000	75.0000	+0.442%	2	2,030	-22.573%
2026-03-05	72.5900	74.6700	72.5600	74.6700	+3.997%	28	2,029	-22.231%
2026-03-04	74.6000	74.6000	71.7500	71.8000	-7.534%	16	2,035	-19.123%
2026-03-03	78.1100	82.0000	77.2500	77.6500	+5.531%	17	2,044	-25.216%
2026-03-02	80.0500	80.0500	73.5000	73.5800	-1.631%	22	2,046	-21.079%
2026-02-27	74.2000	74.8000	74.2000	74.8000	+4.513%	3	2,035	-22.366%
2026-02-26	73.1600	73.6500	71.5700	71.5700	+3.680%	7	2,033	-18.863%
2026-02-25	67.8900	69.9500	67.8900	69.0300	-4.125%	10	2,036	-15.877%
2026-02-24	74.4000	74.4000	72.0000	72.0000	-7.822%	13	2,036	-19.347%
2026-02-23	73.1500	78.2000	73.1500	78.1100	+9.952%	6	2,035	-25.656%
2026-02-20	71.2900	72.0000	71.0400	71.0400	-1.851%	3	2,033	-18.257%
2026-02-19	75.4000	76.0000	71.1100	72.3800	-0.234%	17	2,034	-19.771%
2026-02-18	70.9000	72.5500	70.9000	72.5500	-2.224%	3	2,027	-19.959%
2026-02-17	74.2000	78.6000	74.2000	74.2000	+3.646%	155	2,024	-21.739%
2026-02-13	73.5000	73.5000	69.7100	71.5900	-1.255%	12	2,052	-18.885%
2026-02-12	65.3000	73.5000	65.3000	72.5000	+4.769%	16	2,052	-19.903%
2026-02-11	65.3500	70.8000	65.3500	69.2000	+0.655%	141	2,065	-16.084%
2026-02-10	70.1400	70.1500	68.7500	68.7500	-3.169%	170	2,045	-15.535%
2026-02-09	74.5500	74.5500	71.0000	71.0000	-4.698%	5	1,927	-18.211%
2026-02-06	81.0000	81.0000	73.2400	74.5000	-6.875%	123	1,928	-22.054%
2026-02-05	81.3000	87.0000	80.0000	80.0000	+2.302%	28	1,940	-27.413%
2026-02-04	72.4000	80.2000	70.6500	78.2000	+7.050%	35	1,927	-25.742%
2026-02-03	71.0500	74.0000	68.6000	73.0500	+4.208%	59	1,930	-20.507%
2026-02-02	73.4800	73.4800	69.2500	70.1000	+3.103%	163	1,922	-17.161%
2026-01-30	69.5900	71.0000	66.6000	67.9900	-7.232%	80	1,946	-14.590%
2026-01-29	68.1600	73.2900	68.1600	73.2900	+9.063%	319	1,911	-20.767%
2026-01-28	68.3500	68.8000	67.0100	67.2000	-2.141%	345	1,762	-13.586%
2026-01-27	67.8500	68.6700	67.8500	68.6700	+1.433%	42	1,632	-15.436%
2026-01-26	67.7000	67.7000	67.0000	67.7000	+6.782%	18	1,590	-14.225%
2026-01-23	64.8900	64.8900	63.4000	63.4000	-1.092%	20	1,578	-8.407%
2026-01-22	66.6000	66.6000	64.0000	64.1000	-4.542%	38	1,578	-9.407%
2026-01-21	73.1000	73.1000	66.7000	67.1500	-9.146%	28	1,572	-13.522%
2026-01-20	70.9900	74.0000	70.3800	73.9100	+11.310%	38	1,557	-21.431%
2026-01-16	65.6000	66.4000	65.6000	66.4000	-2.639%	5	1,569	-12.545%
2026-01-15	67.0500	68.2000	66.9500	68.2000	-1.302%	83	1,569	-14.853%
2026-01-14	68.7500	70.7300	68.0500	69.1000	+5.819%	57	1,559	-15.962%
2026-01-13	65.8000	65.8500	65.0500	65.3000	-0.229%	46	1,538	-11.072%
2026-01-12	66.1500	66.4500	65.2000	65.4500	-3.466%	23	1,541	-11.276%
2026-01-09	69.3000	69.3000	67.3000	67.8000	-5.373%	60	1,551	-14.351%
2026-01-08	74.5700	75.2000	71.6500	71.6500	-0.417%	44	1,531	-18.953%
2026-01-07	73.7000	73.7100	71.8000	71.9500	-3.163%	35	1,541	-19.291%
2026-01-06	72.0000	75.2800	72.0000	74.3000	+11.261%	32	1,540	-21.844%
2026-01-05	69.4100	69.4100	66.7800	66.7800	-7.890%	9	1,521	-13.043%
2026-01-02	68.8500	73.0000	68.8500	72.5000	+4.122%	29	1,521	-19.903%
2025-12-31	69.0000	69.6300	68.7300	69.6300	+1.501%	28	1,522	-16.602%
2025-12-30	67.0000	68.6000	67.0000	68.6000	+2.388%	17	1,522	-15.350%
2025-12-29	65.7800	67.1000	65.6600	67.0000	+7.717%	24	1,526	-13.328%
2025-12-26	60.0300	62.2800	60.0300	62.2000	+2.471%	14	1,520	-6.640%
2025-12-24	60.2100	61.0200	60.2100	60.7000	+0.914%	57	1,509	-4.333%
2025-12-23	61.2000	61.2000	60.1500	60.1500	-2.623%	177	1,509	-3.458%
2025-12-22	60.6300	61.7700	59.7800	61.7700	-3.258%	221	1,520	-5.990%
2025-12-19	63.4000	65.0000	63.4000	63.8500	+0.520%	121	1,520	-9.052%
2025-12-18	66.3000	66.3000	62.9100	63.5200	-7.902%	30	1,525	-8.580%
2025-12-17	63.8000	69.4100	63.1000	68.9700	+7.598%	278	1,530	-15.804%
2025-12-16	67.3500	67.3600	64.1000	64.1000	-3.609%	78	1,506	-9.407%
2025-12-15	68.8000	68.8000	66.1600	66.5000	-7.136%	76	1,519	-12.677%
2025-12-12	73.3000	75.1600	71.6100	71.6100	-3.750%	44	1,524	-18.908%
2025-12-11	74.7000	75.1500	74.0500	74.4000	+4.158%	55	1,516	-21.949%
2025-12-10	74.3700	74.9700	71.4000	71.4300	-3.342%	121	1,485	-18.704%
2025-12-09	76.2700	76.2700	73.9000	73.9000	-4.891%	5	1,448	-21.421%
2025-12-08	75.9500	78.0000	75.6000	77.7000	+6.438%	11	1,449	-25.264%
2025-12-05	72.5000	73.9000	71.7000	73.0000	-3.222%	909	1,449	-20.452%
2025-12-04	73.8400	75.4300	73.5000	75.4300	-0.685%	8	908	-23.015%
2025-12-03	78.3500	78.3500	75.5700	75.9500	-4.884%	182	909	-23.542%
2025-12-02	80.6500	83.1600	79.5500	79.8500	-1.904%	18	1,052	-27.276%
2025-12-01	81.8000	82.2800	81.4000	81.4000	-0.525%	7	1,053	-28.661%
2025-11-28	82.7500	82.7500	81.5400	81.8300	-3.366%	13	1,053	-29.036%
2025-11-26	86.8000	86.8000	84.5500	84.6800	-2.386%	44	1,051	-31.424%
2025-11-25	91.6700	92.5500	86.7500	86.7500	-1.855%	16	1,051	-33.061%
2025-11-24	94.5000	94.5000	88.2300	88.3900	-10.081%	29	1,049	-34.303%
2025-11-21	95.5000	101.4000	95.5000	98.3000	+3.583%	24	1,055	-40.926%
2025-11-20	86.0000	94.9000	85.5500	94.9000	+0.882%	30	1,036	-38.809%
2025-11-19	93.0500	94.4500	91.6000	94.0700	+0.663%	17	1,035	-38.269%
2025-11-18	93.6000	98.2500	93.4500	93.4500	+2.692%	6	1,035	-37.860%
2025-11-17	95.4000	95.4000	87.8800	91.0000	-4.140%	38	1,035	-36.187%
2025-11-14	97.4000	97.4000	93.3000	94.9300	-1.901%	32	1,035	-38.829%
2025-11-13	91.8500	97.4000	91.8500	96.7700	+15.024%	30	1,016	-39.992%
2025-11-12	83.0700	85.1500	83.0700	84.1300	-1.889%	7	1,017	-30.976%
2025-11-11	86.0000	86.0000	85.7500	85.7500	+4.192%	2	1,016	-32.280%
2025-11-10	85.0500	85.0700	82.1000	82.3000	-10.998%	62	1,016	-29.441%
2025-11-07	86.5000	93.3200	86.5000	92.4700	+3.666%	36	1,019	-37.201%
2025-11-06	80.2000	89.2000	80.2000	89.2000	+10.739%	6	1,013	-34.899%
2025-11-05	80.5500	80.5500	80.5500	80.5500	-3.993%	2	1,015	-27.908%
2025-11-04	82.6500	83.9000	82.6500	83.9000	+7.111%	3	1,017	-30.787%
2025-11-03	78.6500	78.6500	76.7200	78.3300	-1.595%	73	1,023	-25.865%
2025-10-31	79.9500	79.9500	79.6000	79.6000	-4.648%	5	1,023	-27.048%
2025-10-30	80.0000	83.4800	80.0000	83.4800	+7.356%	296	1,023	-30.438%
2025-10-29	79.0000	79.0000	77.7600	77.7600	-0.867%	17	1,049	-25.322%
2025-10-28	77.2600	78.4400	77.1000	78.4400	-1.827%	214	1,043	-25.969%
2025-10-27	80.0700	80.2100	77.9800	79.9000	-6.287%	158	953	-27.322%
2025-10-24	81.9000	85.2600	81.9000	85.2600	+4.485%	16	953	-31.891%
2025-10-23	89.8300	90.5000	80.9000	81.6000	-6.207%	27	955	-28.836%
2025-10-22	87.0000	87.0000	87.0000	87.0000	+4.192%	1	952	-33.253%
2025-10-21	83.5300	83.5300	82.6500	83.5000	+0.204%	6	953	-30.455%
2025-10-20	83.4400	84.3600	83.3300	83.3300	-2.538%	44	954	-30.313%
2025-10-17	89.3400	89.3400	85.5000	85.5000	-6.547%	49	968	-32.082%
2025-10-16	87.0000	91.4900	86.5000	91.4900	+3.966%	15	927	-36.529%
2025-10-15	88.5000	88.5000	85.8100	88.0000	+1.558%	13	924	-34.011%
2025-10-14	90.9500	93.0000	86.6500	86.6500	-0.688%	63	920	-32.983%
2025-10-13	89.4300	90.5300	86.9200	87.2500	-7.672%	67	877	-33.444%
2025-10-10	85.1000	95.1300	85.1000	94.5000	+7.191%	247	855	-38.550%
2025-10-09	88.1600	88.1600	88.1600	88.1600	+0.467%	1	702	-34.131%
2025-10-08	90.3500	90.3500	87.7500	87.7500	+0.631%	9	703	-33.823%
2025-10-07	83.4800	87.2900	83.1000	87.2000	+4.306%	5	710	-33.406%
2025-10-06	85.9000	86.4500	83.5000	83.6000	-7.980%	72	710	-30.538%
2025-10-03	86.1000	93.0000	86.1000	90.8500	+3.521%	32	726	-36.081%
2025-10-02	78.2900	87.7600	78.2900	87.7600	+9.019%	67	716	-33.831%
2025-10-01	86.0000	86.0000	80.5000	80.5000	-5.837%	175	671	-27.863%
2025-09-30	88.5000	88.5000	85.3500	85.4900	-1.521%	140	778	-32.074%
2025-09-29	84.6300	86.8500	84.6300	86.8100	-0.218%	14	673	-33.107%
2025-09-26	88.7000	91.1200	87.0000	87.0000	-5.074%	34	662	-33.253%
2025-09-25	91.1700	92.6000	89.9000	91.6500	+6.384%	44	669	-36.639%
2025-09-24	87.9200	89.0000	86.1500	86.1500	-5.382%	330	668	-32.594%
2025-09-23	88.1500	91.3500	88.1500	91.0500	+1.743%	20	681	-36.222%
2025-09-22	90.5000	90.5000	86.9800	89.4900	-2.728%	33	682	-35.110%
2025-09-19	93.9800	93.9800	92.0000	92.0000	-3.766%	121	688	-36.880%
2025-09-18	93.0200	95.6000	90.9500	95.6000	+3.913%	38	623	-39.257%
2025-09-17	95.6200	95.9500	91.8500	92.0000	-1.793%	51	620	-36.880%
2025-09-16	95.2000	96.3500	93.6700	93.6800	-4.291%	135	634	-38.012%
2025-09-15	95.0000	97.8900	93.9300	97.8800	-5.503%	119	634	-40.672%
2025-09-12	108.6300	108.6300	103.5800	103.5800	-11.432%	29	607	-43.937%
2025-09-11	119.1200	119.1200	116.9500	116.9500	-0.848%	21	595	-50.346%
2025-09-10	117.9500	117.9500	117.9500	117.9500	-1.297%	1	606	-50.767%
2025-09-08	119.5000	119.5000	119.5000	119.5000	-1.403%	1	605	-51.406%
2025-08-27	121.2000	121.2000	121.2000	121.2000	-1.703%	1	604	-52.087%
2025-08-25	122.6500	123.3000	122.6500	123.3000	-2.806%	3	605	-52.903%
2025-08-22	126.8600	126.8600	126.8600	126.8600	-0.642%	1	604	-54.225%
2025-08-13	127.6800	127.6800	127.6800	127.6800	-4.036%	1	605	-54.519%
2025-08-08	132.2400	133.0500	132.2400	133.0500	-2.706%	9	605	-56.355%
2025-08-06	137.1700	137.1700	136.7500	136.7500	+0.257%	4	613	-57.536%
2025-07-29	136.4000	136.4000	136.4000	136.4000	+1.928%	5	616	-57.427%
2025-07-22	133.8200	133.8200	133.8200	133.8200	-5.186%	1	611	-56.606%
2025-07-17	141.5100	141.5100	141.1400	141.1400	-7.770%	10	612	-58.856%
2025-07-01	153.0300	153.0300	153.0300	153.0300	+5.611%	1	629	-62.053%
2025-06-30	144.2200	144.9000	144.2200	144.9000	+1.542%	11	629	-59.924%
2025-06-26	142.7000	142.7000	142.7000	142.7000	+4.911%	1	619	-59.306%
2025-06-23	137.2500	137.2500	134.7500	136.0200	-7.469%	4	619	-57.308%
2025-06-20	150.1500	150.1700	147.0000	147.0000	-1.889%	152	621	-60.497%
2025-06-17	149.8300	149.8300	149.8300	149.8300	-0.518%	3	636	-61.243%
2025-06-10	150.6100	150.6100	150.6100	150.6100	-6.801%	3	637	-61.443%
2025-06-05	161.6000	161.6000	161.6000	161.6000	+20.642%	18	634	-64.066%
2025-05-28	133.9500	133.9500	133.9500	133.9500	-0.223%	1	616	-56.648%
2025-05-27	134.2500	134.2500	134.2500	134.2500	-6.511%	1	617	-56.745%
2025-05-21	143.6000	143.6000	143.6000	143.6000	+1.448%	2	617	-59.561%
2025-05-20	140.9000	141.5500	140.9000	141.5500	-1.049%	2	619	-58.976%
2025-05-19	146.2000	146.2000	143.0500	143.0500	+2.033%	3	618	-59.406%
2025-05-16	141.3400	141.3400	140.1800	140.2000	-0.919%	142	617	-58.581%
2025-05-15	141.6500	141.6500	141.5000	141.5000	-2.716%	6	548	-58.961%
2025-05-13	145.1600	145.4500	145.1600	145.4500	-4.635%	11	545	-60.076%
2025-05-12	153.1000	153.5000	152.5200	152.5200	-7.198%	9	544	-61.926%
2025-05-09	164.3500	164.3500	164.3500	164.3500	-4.509%	2	544	-64.667%
2025-05-08	172.1100	172.1100	172.1100	172.1100	-0.370%	5	544	-66.260%
2025-05-05	172.7500	172.7500	172.7500	172.7500	+0.436%	1	539	-66.385%
2025-05-01	172.0000	172.0000	172.0000	172.0000	+0.614%	1	539	-66.238%
2025-04-29	170.9500	170.9500	170.9500	170.9500	-1.128%	18	539	-66.031%
2025-04-25	170.7100	172.9000	170.7100	172.9000	-7.466%	6	539	-66.414%
2025-04-24	186.8500	186.8500	186.8500	186.8500	-7.086%	6	539	-68.922%
2025-04-04	199.9500	204.6000	199.9500	201.1000	+13.552%	16	539	-71.124%
2025-03-25	177.1000	177.1000	177.1000	177.1000	-9.268%	15	541	-67.211%
2025-03-21	199.0500	199.0500	195.1900	195.1900	-3.180%	24	541	-70.250%
2025-03-19	201.6000	201.6000	201.6000	201.6000	+3.385%	10	542	-71.195%
2025-03-14	194.9500	195.0000	194.9500	195.0000	-5.422%	4	540	-70.221%
2025-03-13	206.1800	206.1800	206.1800	206.1800	-0.765%	1	542	-71.835%
2025-03-11	207.1500	213.9800	207.1500	207.7700	-3.160%	23	542	-72.051%
2025-03-10	208.5300	214.5500	208.5300	214.5500	+12.838%	10	548	-72.934%
2025-03-07	183.7300	190.1400	183.7300	190.1400	+2.762%	4	541	-69.459%
2025-03-06	184.7900	185.0400	184.7700	185.0300	+2.794%	63	542	-68.616%
2025-03-04	180.0000	180.0000	180.0000	180.0000	+4.131%	1	544	-67.739%
2025-03-03	172.8600	172.8600	172.8600	172.8600	+2.936%	1	544	-66.406%
2025-02-28	166.7300	167.9300	166.7300	167.9300	-0.515%	12	543	-65.420%
2025-02-27	167.8000	168.8000	167.8000	168.8000	+2.019%	36	543	-65.598%
2025-02-26	160.5600	165.4600	160.5600	165.4600	+3.581%	10	548	-64.904%
2025-02-25	157.0500	161.3700	156.5000	159.7400	+11.965%	213	544	-63.647%
2025-02-24	137.9000	142.6700	137.9000	142.6700	+3.715%	2	416	-59.298%
2025-02-21	137.5600	137.5600	137.5600	137.5600	+2.772%	4	415	-57.786%
2025-02-20	133.7900	133.8500	133.7900	133.8500	+2.962%	4	415	-56.616%
2025-02-19	130.0000	130.0000	130.0000	130.0000	-4.130%	1	418	-55.331%
2025-02-13	135.5500	135.6000	135.5500	135.6000	-3.350%	2	418	-57.176%
2025-02-12	140.1500	140.7000	140.1500	140.3000	-3.898%	29	418	-58.610%
2025-02-11	138.2900	145.9900	138.2900	145.9900	+11.002%	2	424	-60.223%
2025-02-10	131.5200	131.5200	131.5200	131.5200	+4.439%	1	424	-55.847%
2025-02-05	124.3000	125.9300	124.3000	125.9300	+4.083%	13	424	-53.887%
2025-02-04	123.8500	123.8500	120.9900	120.9900	+6.562%	23	417	-52.004%
2025-01-31	115.0000	115.0000	113.5000	113.5400	-4.186%	30	399	-48.855%
2025-01-30	121.4000	121.4000	117.5500	118.5000	+3.457%	32	390	-50.996%
2025-01-24	114.5400	114.5400	114.5400	114.5400	-0.521%	2	358	-49.302%
2025-01-23	115.2500	115.2500	114.7000	115.1400	+0.735%	3	357	-49.566%
2025-01-22	114.8000	114.8000	114.3000	114.3000	-1.466%	2	357	-49.195%
2025-01-21	117.9500	119.5500	116.0000	116.0000	+4.036%	6	355	-49.940%
2025-01-17	112.1000	112.1000	111.5000	111.5000	-3.043%	16	355	-47.919%
2025-01-15	116.0500	116.4500	115.0000	115.0000	-6.595%	49	355	-49.504%
2025-01-14	118.4900	123.1200	118.4900	123.1200	-3.017%	9	357	-52.835%
2025-01-13	127.1000	127.1000	126.9500	126.9500	+1.804%	2	356	-54.258%
2025-01-08	124.6000	124.7000	124.6000	124.7000	-0.796%	2	355	-53.432%
2025-01-07	125.7500	125.7500	125.7000	125.7000	+6.183%	2	355	-53.803%
2025-01-06	118.3800	118.3800	118.3800	118.3800	-4.363%	1	355	-50.946%
2025-01-03	127.2500	127.2500	123.7700	123.7800	-5.367%	28	355	-53.086%
2025-01-02	129.8500	132.2100	128.2000	130.8000	+8.918%	42	345	-55.604%
2024-12-31	116.5100	121.2500	116.5100	120.0900	+1.427%	15	323	-51.645%
2024-12-30	117.6000	119.6900	117.6000	118.4000	+1.893%	30	323	-50.954%
2024-12-27	112.8000	118.2000	112.8000	116.2000	+6.900%	48	321	-50.026%
2024-12-26	108.7000	108.7000	108.7000	108.7000	-2.010%	10	325	-46.578%
2024-12-24	112.1000	112.1000	110.9100	110.9300	-3.707%	11	311	-47.652%
2024-12-23	118.0000	118.0000	115.0900	115.2000	+0.217%	14	311	-49.592%
2024-12-20	121.0500	121.5000	114.6500	114.9500	-2.996%	18	308	-49.482%
2024-12-19	119.5500	119.5500	118.5000	118.5000	+12.589%	3	306	-50.996%
2024-12-18	106.1500	106.3500	105.2000	105.2500	+0.959%	9	306	-44.827%
2024-12-17	105.9000	110.3200	104.2500	104.2500	-6.418%	4	301	-44.297%
2024-12-16	114.6300	115.0700	111.4000	111.4000	-5.513%	16	299	-47.873%
2024-12-13	119.9500	119.9500	117.5700	117.9000	-3.321%	84	291	-50.746%
2024-12-12	119.3600	121.9500	119.3600	121.9500	+1.036%	15	267	-52.382%
2024-12-11	121.6500	121.8000	120.7000	120.7000	-4.472%	94	263	-51.889%
2024-12-10	125.0500	126.5500	124.5000	126.3500	-3.254%	140	179	-54.040%
2024-12-09	130.5500	130.7000	130.5000	130.6000	-0.381%	64	126	-55.536%
2024-12-06	132.1000	132.1000	131.1000	131.1000	-0.607%	12	94	-55.706%
2024-12-05	131.8600	133.1000	131.8600	131.9000	-4.316%	46	94	-55.974%
2024-12-04	137.9000	137.9000	137.8500	137.8500	-0.706%	5	78	-57.875%
2024-12-03	138.3000	138.8300	138.3000	138.8300	-4.930%	41	82	-58.172%
2024-11-27	146.0300	146.0300	146.0300	146.0300	+1.494%	1	41	-60.234%
2024-11-26	143.8800	143.8800	143.8800	143.8800	+2.028%	1	41	-59.640%
2024-11-22	141.0200	141.0200	141.0200	141.0200	-3.642%	20	42	-58.821%
2024-11-21	146.3500	146.3500	146.3500	146.3500	+2.164%	2	32	-60.321%
2024-11-18	143.2500	143.2500	143.2500	143.2500	-6.317%	2	32	-59.462%
2024-11-15	152.9100	152.9100	152.9100	152.9100	+0.020%	8	30	-62.023%
2024-11-14	152.8800	152.8800	152.8800	152.8800	+5.000%	4	30	-62.016%
2024-11-12	144.9300	145.6000	144.3700	145.6000	+4.463%	15	30	-60.117%
2024-11-11	141.5500	143.8000	139.3800	139.3800	-6.751%	18	22	-58.337%
2024-11-08	154.9200	154.9200	149.4000	149.4700	-19.445%	22	10	-61.149%
2024-11-05	185.5500	185.5500	185.5500	185.5500	+4.813%	1	15	-68.704%
2024-10-28	177.0300	177.0300	177.0300	177.0300	-6.777%	1	15	-67.198%
2024-10-01	189.9000	189.9000	189.9000	189.9000	-0.399%	1	15	-69.421%
2024-09-25	190.2500	190.6600	190.2500	190.6600	-8.076%	2	15	-69.543%
2024-09-18	207.4100	207.4100	207.4100	207.4100	+6.863%	9	14	-72.002%
2024-07-23	194.3700	194.3700	194.0900	194.0900	+1.623%	5	14	-70.081%
2024-07-05	190.9900	190.9900	190.9900	190.9900	0.000%	18	9	-69.595%