Dark

TSLA20261218P430
TSLA Dec 18 2026 430.00 Put (TSLA261218P00430000)
option OPRA

EOD

Sep 22, 2026

64.00-2.588%(-1.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	67.5000	67.5000	63.7000	64.0000	-2.588%	4	7,339	0.000%
2026-09-21	66.2000	67.5000	65.3000	65.7000	-10.819%	18	7,339	-2.588%
2026-09-18	70.0000	75.3400	70.0000	73.6700	-1.114%	3	7,339	-13.126%
2026-09-11	73.0000	74.5000	73.0000	74.5000	-0.228%	12	7,339	-14.094%
2026-09-10	73.3000	74.6700	73.3000	74.6700	+2.008%	2	7,339	-14.290%
2026-09-09	72.6500	73.5500	72.6500	73.2000	-0.678%	13	7,335	-12.568%
2026-09-08	76.2000	76.2000	72.8500	73.7000	+13.420%	29	7,336	-13.161%
2026-09-03	70.8000	73.0000	64.8000	64.9800	-22.012%	48	7,344	-1.508%
2026-09-02	83.3200	83.3200	83.3200	83.3200	+2.699%	4	7,347	-23.188%
2026-09-01	80.4000	81.3500	80.4000	81.1300	+6.428%	4	7,349	-21.114%
2026-08-31	80.1000	80.1000	76.2300	76.2300	-15.300%	12	7,343	-16.044%
2026-08-28	90.0000	90.0000	90.0000	90.0000	+7.003%	5	7,343	-28.889%
2026-08-27	84.1100	84.1100	84.1100	84.1100	-3.455%	1	7,343	-23.909%
2026-08-25	84.9500	87.1200	84.9500	87.1200	+5.294%	12	7,343	-26.538%
2026-08-24	82.7400	82.7400	82.7400	82.7400	+5.107%	1	7,345	-22.649%
2026-08-21	84.0000	84.0000	78.7200	78.7200	-16.592%	2	7,345	-18.699%
2026-08-20	94.0400	97.0900	93.3700	94.3800	+4.380%	9	7,346	-32.189%
2026-08-19	97.2000	97.9700	90.4000	90.4200	-9.499%	9	7,345	-29.219%
2026-08-18	99.9100	99.9100	99.9100	99.9100	+2.524%	1	7,347	-35.942%
2026-08-17	98.4600	98.4600	97.4500	97.4500	-1.744%	3	7,347	-34.325%
2026-08-14	95.1000	99.5200	95.1000	99.1800	-0.352%	10	7,349	-35.471%
2026-08-13	100.8500	100.8500	99.5300	99.5300	-7.689%	2	7,352	-35.698%
2026-08-12	108.0300	108.0300	107.8200	107.8200	+5.778%	2	7,352	-40.642%
2026-08-11	102.4800	103.1000	101.9300	101.9300	-3.567%	45	7,354	-37.212%
2026-08-07	110.2500	110.2500	104.7500	105.7000	-3.187%	18	7,364	-39.451%
2026-08-04	113.5000	113.5000	109.1800	109.1800	-6.708%	14	7,359	-41.381%
2026-08-03	118.2600	118.2600	117.0300	117.0300	-8.427%	3	7,358	-45.313%
2026-07-30	126.6400	127.8000	126.6400	127.8000	-5.122%	2	7,358	-49.922%
2026-07-29	127.5000	134.7000	126.5500	134.7000	+5.614%	121	7,358	-52.487%
2026-07-28	125.0500	127.5400	125.0500	127.5400	+1.343%	10	7,437	-49.820%
2026-07-27	122.3500	126.2500	122.3500	125.8500	+1.125%	175	7,447	-49.146%
2026-07-24	120.6000	124.4500	120.6000	124.4500	+8.937%	168	7,616	-48.574%
2026-07-23	100.8700	115.4000	100.8700	114.2400	+50.039%	92	7,692	-43.978%
2026-07-22	74.4000	76.1400	74.4000	76.1400	+5.413%	11	7,724	-15.944%
2026-07-21	71.8500	72.2300	71.8500	72.2300	-6.884%	21	7,734	-11.394%
2026-07-20	77.5700	77.5700	77.5700	77.5700	+7.067%	50	7,727	-17.494%
2026-07-17	75.7600	75.7600	72.4500	72.4500	+6.232%	12	7,727	-11.663%
2026-07-16	70.3200	70.4200	67.5900	68.2000	+6.563%	8	7,728	-6.158%
2026-07-15	62.3100	66.1000	62.3100	64.0000	-1.840%	5	7,724	0.000%
2026-07-14	64.3700	65.6000	63.5000	65.2000	+1.700%	16	7,724	-1.840%
2026-07-13	63.6000	64.1100	63.6000	64.1100	+7.207%	21	7,722	-0.172%
2026-07-10	58.8500	60.4500	58.6000	59.8000	-4.013%	10	7,741	+7.023%
2026-07-09	67.5200	67.5200	60.7300	62.3000	-7.786%	43	7,746	+2.729%
2026-07-08	67.5600	67.5600	67.5600	67.5600	+8.950%	1	7,737	-5.269%
2026-07-07	56.8000	63.0000	56.8000	62.0100	+10.535%	18	7,738	+3.209%
2026-07-06	61.4000	61.4000	55.5200	56.1000	-19.129%	18	7,733	+14.082%
2026-07-02	54.5500	69.3700	54.5500	69.3700	+33.148%	45	7,741	-7.741%
2026-07-01	52.2500	52.2500	49.9700	52.1000	-4.771%	19	7,741	+22.841%
2026-06-30	57.7300	57.7300	54.2500	54.7100	-7.973%	183	7,722	+16.980%
2026-06-29	68.8000	69.0000	59.0400	59.4500	-18.950%	330	7,602	+7.653%
2026-06-26	76.4000	76.4000	73.3500	73.3500	-4.925%	15	7,484	-12.747%
2026-06-25	77.5100	80.5500	77.1500	77.1500	-2.968%	38	7,484	-17.045%
2026-06-24	79.5000	79.5100	79.4900	79.5100	+4.412%	3	7,493	-19.507%
2026-06-23	70.6500	76.1500	70.6500	76.1500	+22.922%	64	7,494	-15.955%
2026-06-22	65.0000	65.0000	60.8000	61.9500	-5.607%	26	7,500	+3.309%
2026-06-18	68.9000	72.7100	65.6000	65.6300	-6.789%	24	7,468	-2.484%
2026-06-17	66.1500	70.4100	64.6800	70.4100	+8.926%	38	7,468	-9.104%
2026-06-16	63.0000	65.4000	62.1500	64.6400	+0.764%	52	7,468	-0.990%
2026-06-15	64.9200	64.9200	63.8000	64.1500	-9.072%	18	7,420	-0.234%
2026-06-12	74.4000	74.4000	69.8000	70.5500	-2.000%	5	7,420	-9.284%
2026-06-11	74.6700	74.6700	71.9900	71.9900	-10.716%	3	7,420	-11.099%
2026-06-10	79.6500	80.6300	79.6500	80.6300	+10.695%	2	7,422	-20.625%
2026-06-09	68.9000	79.3500	68.9000	72.8400	+10.615%	12	7,424	-12.136%
2026-06-08	72.6000	72.6000	64.7500	65.8500	-13.355%	10	7,422	-2.809%
2026-06-05	67.3000	76.0000	67.3000	76.0000	+24.795%	14	7,422	-15.789%
2026-06-04	61.4500	61.4500	60.9000	60.9000	+2.181%	12	7,417	+5.090%
2026-06-03	58.2000	59.7700	56.8500	59.6000	-0.782%	19	7,418	+7.383%
2026-06-02	63.0800	63.0800	60.0700	60.0700	+1.934%	2	7,417	+6.542%
2026-06-01	58.5000	59.3500	58.5000	58.9300	+8.347%	4	7,416	+8.603%
2026-05-29	56.0000	56.9000	53.3000	54.3900	+2.487%	21	7,416	+17.669%
2026-05-28	55.0500	55.0500	53.0700	53.0700	-3.015%	17	7,415	+20.595%
2026-05-27	54.8200	54.9500	54.0800	54.7200	-2.893%	34	7,428	+16.959%
2026-05-26	56.5400	59.0000	55.6400	56.3500	-5.294%	51	7,428	+13.576%
2026-05-22	60.4900	60.4900	57.6200	59.5000	-5.556%	74	7,411	+7.563%
2026-05-21	60.8000	64.2500	60.3600	63.0000	-2.477%	193	7,356	+1.587%
2026-05-20	65.5000	65.6000	64.6000	64.6000	-7.648%	15	7,356	-0.929%
2026-05-19	70.6400	73.0000	69.9500	69.9500	+5.585%	1,010	7,254	-8.506%
2026-05-18	65.0000	67.8500	65.0000	66.2500	+8.075%	19	7,254	-3.396%
2026-05-15	59.6500	61.3000	59.6500	61.3000	+11.861%	99	7,254	+4.405%
2026-05-14	56.1600	56.2200	54.1500	54.8000	-1.915%	13	6,357	+16.788%
2026-05-13	56.1800	56.1800	54.8200	55.8700	-5.990%	90	6,360	+14.552%
2026-05-12	58.5500	63.6700	58.5500	59.4300	+7.683%	26	6,360	+7.690%
2026-05-11	61.9500	64.0000	54.6800	55.1900	-7.971%	135	6,360	+15.963%
2026-05-08	61.9500	61.9500	59.2000	59.9700	-11.938%	49	6,314	+6.720%
2026-05-07	65.0400	68.5000	64.9500	68.1000	-3.541%	20	6,330	-6.021%
2026-05-06	73.8500	74.2000	70.3000	70.6000	-6.055%	8	6,330	-9.348%
2026-05-05	71.0000	75.1500	71.0000	75.1500	+2.314%	5	6,327	-14.837%
2026-05-01	77.9300	77.9300	73.4500	73.4500	-13.077%	4	6,324	-12.866%
2026-04-29	84.5000	84.5000	84.5000	84.5000	+2.486%	1	6,324	-24.260%
2026-04-27	82.4500	82.4500	82.4500	82.4500	-2.078%	1	6,325	-22.377%
2026-04-24	84.6000	84.6000	84.2000	84.2000	-0.649%	4	6,326	-23.990%
2026-04-23	86.3800	86.4500	82.7200	84.7500	+7.893%	37	6,323	-24.484%
2026-04-22	77.2000	78.5500	77.2000	78.5500	-0.038%	6	6,316	-18.523%
2026-04-21	77.6200	79.0000	77.6200	78.5800	+1.263%	39	6,321	-18.554%
2026-04-20	77.3000	78.0300	77.3000	77.6000	+6.374%	4	6,336	-17.526%
2026-04-17	76.5200	76.5200	70.9500	72.9500	-10.348%	18	6,336	-12.269%
2026-04-16	80.2100	81.3700	80.2100	81.3700	+4.120%	2	6,345	-21.347%
2026-04-15	81.0500	81.0500	78.1500	78.1500	-15.832%	18	6,344	-18.106%
2026-04-14	94.5000	94.5000	92.8500	92.8500	-6.973%	4	6,341	-31.072%
2026-04-13	99.8100	99.8100	99.8100	99.8100	-4.943%	2	6,344	-35.878%
2026-04-10	103.9300	105.0000	103.9300	105.0000	+1.538%	225	6,343	-39.048%
2026-04-09	103.4100	103.4100	103.4100	103.4100	+0.750%	1	6,223	-38.110%
2026-04-08	102.6400	102.6400	102.6400	102.6400	-3.895%	3	6,222	-37.646%
2026-04-07	108.7000	110.1500	106.8000	106.8000	+5.481%	5	6,222	-40.075%
2026-04-06	100.8000	104.1000	100.8000	101.2500	+9.212%	9	6,222	-36.790%
2026-04-02	92.7100	92.7100	92.7100	92.7100	+10.831%	1	6,220	-30.968%
2026-04-01	83.6500	83.6500	83.6500	83.6500	-9.076%	23	6,220	-23.491%
2026-03-31	95.0600	95.0600	92.0000	92.0000	-9.136%	4	6,220	-30.435%
2026-03-30	94.9700	101.2500	94.9700	101.2500	+3.369%	5	6,220	-36.790%
2026-03-27	95.7400	97.9500	93.9000	97.9500	+8.364%	14	6,223	-34.661%
2026-03-26	85.3000	90.3900	84.6000	90.3900	+9.444%	5	6,235	-29.196%
2026-03-25	82.5900	82.5900	82.5900	82.5900	-3.006%	1	6,234	-22.509%
2026-03-24	85.2000	85.2000	85.1500	85.1500	-1.561%	28	6,235	-24.839%
2026-03-23	84.5100	86.5000	84.0000	86.5000	-3.081%	42	6,221	-26.012%
2026-03-20	87.6300	90.9400	87.6300	89.2500	+3.960%	6	6,230	-28.291%
2026-03-19	85.8500	85.8500	85.8500	85.8500	+8.520%	10	6,229	-25.451%
2026-03-17	79.7500	79.7500	79.1100	79.1100	+0.139%	23	6,219	-19.100%
2026-03-16	79.0000	79.0000	79.0000	79.0000	-6.840%	1	6,197	-18.987%
2026-03-13	80.4500	84.9300	80.4500	84.8000	+3.289%	57	6,214	-24.528%
2026-03-12	81.4500	82.1000	80.6500	82.1000	+7.814%	3	6,193	-22.046%
2026-03-11	77.7600	77.7700	76.1500	76.1500	-3.363%	22	6,192	-15.955%
2026-03-10	78.8000	78.8000	78.8000	78.8000	-6.000%	1	6,170	-18.782%
2026-03-09	90.0000	90.0000	83.8300	83.8300	+7.104%	2	6,170	-23.655%
2026-03-05	77.7200	78.9000	77.7200	78.2700	+0.385%	12	6,173	-18.232%
2026-03-04	77.0200	77.9700	77.0000	77.9700	-6.901%	12	6,179	-17.917%
2026-03-03	85.4700	85.4700	83.3500	83.7500	+1.577%	13	6,184	-23.582%
2026-03-02	83.1500	83.1500	82.4500	82.4500	+1.778%	5	6,180	-22.377%
2026-02-27	79.5700	81.2500	79.5700	81.0100	+8.085%	16	6,180	-20.997%
2026-02-25	74.7400	74.9500	74.6900	74.9500	-5.127%	30	6,161	-14.610%
2026-02-24	78.1300	79.0000	78.1300	79.0000	-6.120%	5	6,161	-18.987%
2026-02-23	80.3500	84.2500	80.3500	84.1500	+8.162%	4	6,160	-23.945%
2026-02-20	77.8000	77.8000	77.8000	77.8000	+1.039%	1	6,158	-17.738%
2026-02-19	81.4500	81.4500	77.0000	77.0000	+0.326%	18	6,157	-16.883%
2026-02-18	77.3800	77.4400	76.7500	76.7500	-3.106%	3	6,156	-16.612%
2026-02-17	78.7500	79.3500	78.7500	79.2100	+5.684%	303	6,157	-19.202%
2026-02-13	76.0500	76.2000	74.9500	74.9500	-3.923%	9	6,395	-14.610%
2026-02-12	70.9000	78.1400	70.0000	78.0100	+4.389%	16	6,395	-17.959%
2026-02-11	71.1500	76.3400	71.1500	74.7300	+1.398%	8	6,394	-14.358%
2026-02-10	74.3000	75.3500	73.7000	73.7000	-3.344%	14	6,389	-13.161%
2026-02-09	79.0000	79.0000	76.2500	76.2500	-3.505%	27	6,382	-16.066%
2026-02-06	82.0000	82.2000	79.0200	79.0200	-9.681%	41	6,407	-19.008%
2026-02-05	90.0000	93.0000	87.4700	87.4900	+3.821%	330	6,393	-26.849%
2026-02-04	76.4000	87.0000	76.4000	84.2700	+7.748%	8	6,336	-24.054%
2026-02-03	75.4000	78.2500	74.6500	78.2100	+4.461%	41	6,337	-18.169%
2026-02-02	77.5500	77.5500	74.7500	74.8700	+1.519%	7	6,349	-14.518%
2026-01-30	76.1800	76.1800	71.9000	73.7500	-7.174%	27	6,349	-13.220%
2026-01-29	70.7500	79.4500	70.7500	79.4500	+9.150%	219	6,344	-19.446%
2026-01-28	73.5500	73.5500	72.4000	72.7900	-1.502%	26	6,284	-12.076%
2026-01-27	73.0000	74.0500	73.0000	73.9000	+0.613%	8	6,281	-13.396%
2026-01-26	72.0000	73.6000	72.0000	73.4500	+6.526%	8	6,279	-12.866%
2026-01-23	69.1000	69.1000	68.7100	68.9500	-1.218%	5	6,280	-7.179%
2026-01-22	71.9000	71.9000	69.3800	69.8000	-3.684%	29	6,279	-8.309%
2026-01-21	75.0600	77.5000	72.0000	72.4700	-8.957%	28	6,284	-11.688%
2026-01-20	76.6000	79.6000	76.3800	79.6000	+11.018%	52	6,285	-19.598%
2026-01-16	72.0000	73.9000	71.7000	71.7000	-2.911%	3	6,303	-10.739%
2026-01-15	72.5300	73.8500	72.5100	73.8500	-1.494%	4	6,303	-13.338%
2026-01-14	75.1900	75.2300	74.9700	74.9700	+3.909%	27	6,301	-14.633%
2026-01-13	70.9000	72.2000	70.9000	72.1500	+2.109%	26	6,312	-11.296%
2026-01-12	71.2500	71.5700	70.0000	70.6600	-2.819%	39	6,308	-9.425%
2026-01-09	75.0000	75.0000	72.4500	72.7100	-5.571%	54	6,305	-11.979%
2026-01-08	79.8500	79.8500	76.8000	77.0000	-2.408%	62	6,260	-16.883%
2026-01-07	79.0000	79.0000	76.5000	78.9000	-1.078%	25	6,258	-18.885%
2026-01-06	74.8900	80.9300	74.7500	79.7600	+11.272%	247	6,244	-19.759%
2026-01-05	74.9500	74.9500	71.6800	71.6800	-8.103%	58	6,232	-10.714%
2026-01-02	75.6300	78.0000	75.6300	78.0000	+5.863%	25	6,232	-17.949%
2025-12-31	73.5100	73.6800	73.5100	73.6800	+0.245%	3	6,215	-13.138%
2025-12-30	73.6800	73.7400	72.5300	73.5000	+2.725%	17	6,215	-12.925%
2025-12-29	70.6800	71.5500	70.6800	71.5500	+6.951%	17	6,207	-10.552%
2025-12-26	64.5300	66.9000	64.5300	66.9000	+1.672%	11	6,217	-4.335%
2025-12-24	64.7000	66.7100	64.7000	65.8000	+0.381%	353	6,184	-2.736%
2025-12-23	65.5800	65.9000	64.9000	65.5500	+1.298%	66	6,184	-2.365%
2025-12-22	64.3000	65.8300	64.3000	64.7100	-5.767%	11	6,182	-1.097%
2025-12-19	69.1500	69.6900	67.9100	68.6700	+1.733%	44	6,182	-6.801%
2025-12-18	68.0000	68.1000	67.5000	67.5000	-5.303%	4	6,156	-5.185%
2025-12-17	71.8000	71.8000	71.2800	71.2800	+3.514%	20	6,156	-10.213%
2025-12-16	74.5000	74.5000	68.8600	68.8600	-4.268%	119	6,147	-7.058%
2025-12-15	74.0000	74.0000	70.9900	71.9300	-6.219%	125	6,160	-11.025%
2025-12-12	75.7500	78.4000	75.7500	76.7000	-3.522%	14	6,171	-16.558%
2025-12-11	81.1000	81.1000	79.1000	79.5000	+3.516%	4	6,171	-19.497%
2025-12-10	79.6500	79.6500	76.8000	76.8000	-3.481%	18	6,171	-16.667%
2025-12-09	82.6000	83.3000	78.6000	79.5700	-3.610%	72	6,155	-19.568%
2025-12-08	82.0000	83.3500	82.0000	82.5500	+5.657%	18	6,177	-22.471%
2025-12-05	77.3200	78.1700	77.0000	78.1300	-2.484%	537	6,177	-18.085%
2025-12-04	80.7000	80.7000	80.1200	80.1200	-1.086%	3	5,821	-20.120%
2025-12-03	84.4000	84.4000	81.0000	81.0000	-5.440%	19	5,820	-20.988%
2025-12-02	86.3000	88.2100	85.3600	85.6600	-1.382%	15	5,815	-25.286%
2025-12-01	86.6000	88.0000	86.4000	86.8600	-0.276%	24	5,816	-26.318%
2025-11-28	87.1500	88.6700	87.1000	87.1000	-2.844%	44	5,813	-26.521%
2025-11-26	91.8000	91.8000	89.6500	89.6500	-8.286%	17	5,804	-28.611%
2025-11-25	95.6500	98.5500	95.6500	97.7500	+3.264%	6	5,804	-34.527%
2025-11-24	96.6200	96.6400	93.8000	94.6600	-8.275%	15	5,803	-32.390%
2025-11-21	103.9000	109.7300	103.2000	103.2000	+1.176%	14	5,799	-37.984%
2025-11-20	92.8000	102.0000	91.1500	102.0000	+0.791%	53	5,797	-37.255%
2025-11-19	100.2500	101.2000	99.2500	101.2000	+1.403%	13	5,800	-36.759%
2025-11-18	105.0200	105.0200	99.8000	99.8000	+1.993%	122	5,804	-35.872%
2025-11-17	96.0200	97.8500	93.7000	97.8500	-2.433%	28	5,812	-34.594%
2025-11-14	98.7000	100.2900	98.7000	100.2900	-1.869%	46	5,817	-36.185%
2025-11-13	97.0000	104.0400	97.0000	102.2000	+13.796%	94	5,775	-37.378%
2025-11-12	88.9000	91.7500	88.6000	89.8100	+0.234%	113	5,734	-28.738%
2025-11-11	90.3500	91.5400	89.6000	89.6000	+0.901%	24	5,725	-28.571%
2025-11-10	91.1000	91.3300	88.8000	88.8000	-9.480%	10	5,713	-27.928%
2025-11-07	97.7100	98.1000	95.6300	98.1000	+7.213%	28	5,709	-34.760%
2025-11-06	84.6000	94.5500	84.6000	91.5000	+6.272%	15	5,699	-30.055%
2025-11-05	88.8200	91.3000	86.1000	86.1000	-5.228%	15	5,704	-25.668%
2025-11-04	88.5500	90.8500	87.7500	90.8500	+8.933%	209	5,708	-29.554%
2025-11-03	84.7000	84.7000	82.0000	83.4000	-3.472%	8,376	8,921	-23.261%
2025-10-31	85.4000	88.1000	84.8700	86.4000	-3.139%	9	8,921	-25.926%
2025-10-30	85.4900	89.2000	85.2000	89.2000	+7.470%	24	8,916	-28.251%
2025-10-29	83.1500	84.1000	83.0000	83.0000	+0.145%	90	8,931	-22.892%
2025-10-28	82.7500	82.9500	82.5000	82.8800	-1.333%	10	8,935	-22.780%
2025-10-27	87.7000	87.7000	83.5500	84.0000	-7.804%	138	9,070	-23.810%
2025-10-24	87.5100	91.1100	86.9500	91.1100	+5.439%	11	9,070	-29.755%
2025-10-23	96.0500	96.0500	86.2800	86.4100	-4.519%	8,858	9,071	-25.934%
2025-10-22	91.7000	93.0500	90.3500	90.5000	+2.434%	126	1,141	-29.282%
2025-10-21	88.6200	88.6200	88.3500	88.3500	-0.395%	11	1,154	-27.561%
2025-10-20	89.6000	89.7500	88.7000	88.7000	-3.754%	72	1,165	-27.847%
2025-10-17	95.9000	95.9000	91.7000	92.1600	+0.228%	12	1,169	-30.556%
2025-10-16	91.7400	92.1200	91.3700	91.9500	-1.129%	5	1,162	-30.397%
2025-10-15	91.5000	93.3200	91.5000	93.0000	-0.086%	18	1,159	-31.183%
2025-10-14	97.0000	98.0000	92.6000	93.0800	-0.129%	26	1,151	-31.242%
2025-10-13	94.7800	96.4000	93.2000	93.2000	-6.707%	51	1,150	-31.330%
2025-10-10	96.9800	99.9000	96.8000	99.9000	+8.681%	183	1,144	-35.936%
2025-10-09	94.2000	94.2000	91.9200	91.9200	+0.295%	113	1,098	-30.374%
2025-10-08	95.0000	95.0000	91.6500	91.6500	-3.272%	93	1,005	-30.169%
2025-10-07	88.6700	94.7500	88.6700	94.7500	+6.091%	34	1,021	-32.454%
2025-10-06	91.4200	93.1500	89.3100	89.3100	-7.181%	29	1,021	-28.339%
2025-10-03	92.1500	99.4100	92.1200	96.2200	+2.286%	149	1,003	-33.486%
2025-10-02	86.4900	94.0700	86.4900	94.0700	+9.333%	25	932	-31.966%
2025-10-01	90.7800	90.7800	86.0300	86.0400	-6.152%	135	938	-25.616%
2025-09-30	93.4000	94.1700	91.6800	91.6800	-0.239%	21	805	-30.192%
2025-09-29	90.3000	92.1800	90.1500	91.9000	-1.289%	14	802	-30.359%
2025-09-26	96.2000	97.5400	93.1000	93.1000	-5.097%	49	799	-31.257%
2025-09-25	96.1500	98.5900	95.5500	98.1000	+6.921%	91	776	-34.760%
2025-09-24	94.7500	94.7500	91.7500	91.7500	-5.704%	61	694	-30.245%
2025-09-23	93.7500	98.6500	93.7500	97.3000	+2.260%	62	666	-34.224%
2025-09-22	95.2800	95.2800	92.5400	95.1500	-2.898%	30	628	-32.738%
2025-09-19	99.2000	99.2000	97.9800	97.9900	-1.010%	34	620	-34.687%
2025-09-18	98.1500	98.9900	96.9000	98.9900	+1.155%	15	598	-35.347%
2025-09-17	98.6000	98.6000	97.8600	97.8600	-2.384%	59	600	-34.600%
2025-09-16	102.6000	102.6000	100.2500	100.2500	-4.596%	52	574	-36.160%
2025-09-15	100.0700	105.0800	99.9300	105.0800	-6.179%	44	554	-39.094%
2025-09-12	112.0000	112.0000	112.0000	112.0000	-13.313%	1	552	-42.857%
2025-09-05	129.2000	129.2000	129.2000	129.2000	-4.296%	1	551	-50.464%
2025-08-29	135.0000	135.0000	135.0000	135.0000	+0.260%	2	554	-52.593%
2025-08-22	134.6500	134.6500	134.6500	134.6500	-3.407%	10	554	-52.469%
2025-08-15	139.4000	139.4000	139.4000	139.4000	+3.759%	2	564	-54.089%
2025-08-11	134.3500	134.3500	134.3500	134.3500	-6.461%	1	562	-52.363%
2025-07-31	143.6300	143.6300	143.6300	143.6300	-6.855%	1	561	-55.441%
2025-07-02	157.8800	157.8800	154.2000	154.2000	-4.313%	6	561	-58.495%
2025-07-01	161.2500	161.2500	161.1000	161.1500	+5.499%	9	565	-60.285%
2025-06-30	152.7500	152.7500	152.7500	152.7500	+0.586%	8	570	-58.101%
2025-06-27	151.8000	151.8900	151.7200	151.8600	-0.086%	8	578	-57.856%
2025-06-26	151.9900	151.9900	151.9900	151.9900	-0.367%	2	573	-57.892%
2025-06-25	152.5500	152.5500	152.5500	152.5500	-3.845%	1	573	-58.047%
2025-06-17	158.6500	158.6500	158.6500	158.6500	+1.322%	3	572	-59.660%
2025-06-11	156.5800	156.5800	156.5800	156.5800	-11.502%	2	572	-59.126%
2025-06-05	176.9300	176.9300	176.9300	176.9300	+19.386%	2	574	-63.828%
2025-06-02	148.2000	148.2000	148.2000	148.2000	+4.454%	10	572	-56.815%
2025-05-27	141.1000	141.8800	141.0000	141.8800	-5.634%	29	572	-54.891%
2025-05-21	147.9800	150.3500	147.9800	150.3500	+1.076%	26	575	-57.433%
2025-05-20	148.7500	148.7500	148.7500	148.7500	+1.467%	1	601	-56.975%
2025-05-16	148.3500	149.0300	146.6000	146.6000	-1.412%	32	601	-56.344%
2025-05-15	149.8500	149.8500	148.6200	148.7000	-5.647%	19	604	-56.960%
2025-05-13	159.3800	159.3800	157.6000	157.6000	-1.377%	89	604	-59.391%
2025-05-12	159.8000	159.8000	159.8000	159.8000	-6.969%	10	593	-59.950%
2025-05-09	172.6000	172.9000	171.1000	171.7700	-4.066%	64	593	-62.741%
2025-05-05	179.0500	179.0500	179.0500	179.0500	+1.548%	1	593	-64.256%
2025-04-28	176.3200	176.3200	176.3200	176.3200	-9.020%	5	592	-63.702%
2025-04-24	193.8000	193.8000	193.8000	193.8000	-7.037%	9	589	-66.976%
2025-04-22	208.4700	208.4700	208.4700	208.4700	-1.698%	4	589	-69.300%
2025-04-16	212.0700	212.0700	212.0700	212.0700	+7.323%	2	593	-69.821%
2025-04-10	197.6000	197.6000	197.6000	197.6000	-1.667%	2	595	-67.611%
2025-04-09	200.9500	200.9500	200.9500	200.9500	-7.567%	1	595	-68.151%
2025-04-08	217.4000	217.4000	217.4000	217.4000	+1.994%	5	594	-70.561%
2025-04-04	211.1000	213.1500	211.1000	213.1500	+9.308%	56	594	-69.974%
2025-04-03	195.0000	195.0000	195.0000	195.0000	+5.548%	1	615	-67.179%
2025-04-02	184.7500	184.7500	184.7500	184.7500	-2.249%	6	615	-65.359%
2025-04-01	189.0000	189.0000	189.0000	189.0000	+1.070%	1	621	-66.138%
2025-03-27	187.0000	187.0000	187.0000	187.0000	-15.000%	1	620	-65.775%
2025-03-18	220.0000	220.0000	220.0000	220.0000	+4.632%	1	620	-70.909%
2025-03-17	210.2600	210.2600	210.2600	210.2600	+2.491%	1	619	-69.561%
2025-03-14	205.1500	205.1500	205.1500	205.1500	-4.337%	2	618	-68.803%
2025-03-13	214.5000	214.5000	214.4500	214.4500	+4.279%	2	618	-70.156%
2025-03-12	205.6500	205.6500	205.6500	205.6500	-5.033%	10	618	-68.879%
2025-03-11	224.0000	224.0000	216.5500	216.5500	-1.425%	21	608	-70.446%
2025-03-10	219.6800	219.6800	219.6800	219.6800	+13.777%	10	627	-70.867%
2025-03-07	193.0800	193.0800	193.0800	193.0800	-0.515%	20	617	-66.853%
2025-03-06	194.0800	194.0800	194.0800	194.0800	+7.375%	10	607	-67.024%
2025-03-04	192.6500	192.6500	180.7500	180.7500	+2.845%	8	597	-64.592%
2025-02-27	176.5500	176.8500	175.7500	175.7500	+1.431%	6	605	-63.585%
2025-02-26	167.4200	173.5000	167.4200	173.2700	+3.575%	35	608	-63.063%
2025-02-25	160.9700	167.2900	160.9700	167.2900	+13.164%	89	615	-61.743%
2025-02-21	147.8300	147.8300	147.8300	147.8300	+8.420%	2	615	-56.707%
2025-02-19	138.0000	138.0000	136.3500	136.3500	-5.082%	8	615	-53.062%
2025-02-14	143.6500	143.6500	143.6500	143.6500	+0.455%	6	624	-55.447%
2025-02-13	144.0200	144.0200	143.0000	143.0000	-1.175%	5	621	-55.245%
2025-02-12	144.7000	144.7000	144.7000	144.7000	-5.239%	20	621	-55.771%
2025-02-11	146.4000	152.7000	146.4000	152.7000	+11.574%	11	601	-58.088%
2025-02-06	136.8600	136.8600	136.8600	136.8600	+4.633%	1	605	-53.237%
2025-02-05	129.5500	130.8000	129.5500	130.8000	-0.153%	12	606	-51.070%
2025-02-03	131.0000	131.0000	131.0000	131.0000	+9.258%	1	596	-51.145%
2025-01-31	119.7500	119.9000	119.7500	119.9000	-2.362%	4	595	-46.622%
2025-01-30	122.7500	122.8000	122.7500	122.8000	-4.621%	2	597	-47.883%
2025-01-29	127.7000	128.7500	127.7000	128.7500	+1.378%	35	597	-50.291%
2025-01-28	127.8600	127.9500	127.0000	127.0000	-0.781%	24	562	-49.606%
2025-01-27	124.1500	128.0000	124.1500	128.0000	+6.480%	51	542	-50.000%
2025-01-17	118.3500	120.2100	117.5000	120.2100	-2.884%	84	552	-46.760%
2025-01-16	123.7800	123.7800	123.7800	123.7800	+2.045%	5	552	-48.295%
2025-01-15	121.3000	121.3000	121.3000	121.3000	-8.245%	1	557	-47.238%
2025-01-13	132.2800	132.2800	132.2000	132.2000	+1.380%	2	558	-51.589%
2025-01-10	131.1000	131.1000	130.0500	130.4000	+0.154%	12	558	-50.920%
2025-01-08	130.2000	130.2000	130.2000	130.2000	-1.847%	6	553	-50.845%
2025-01-07	132.2500	133.1500	131.9500	132.6500	+1.182%	373	553	-51.753%
2025-01-03	133.7500	133.7500	131.1000	131.1000	-3.154%	44	225	-51.182%
2025-01-02	135.3700	135.3700	135.3700	135.3700	+7.012%	1	221	-52.722%
2024-12-31	127.6300	127.6300	126.4500	126.5000	+1.991%	11	223	-49.407%
2024-12-30	125.2600	125.2600	124.0300	124.0300	+1.581%	4	223	-48.400%
2024-12-27	123.0000	123.2000	121.3000	122.1000	+5.259%	16	222	-47.584%
2024-12-24	116.0000	116.0000	116.0000	116.0000	-4.527%	1	219	-44.828%
2024-12-23	121.5000	122.0000	120.9500	121.5000	+0.049%	11	219	-47.325%
2024-12-20	129.4500	129.4500	120.6000	121.4400	-1.763%	16	216	-47.299%
2024-12-19	126.3000	126.4000	123.6200	123.6200	+2.504%	9	207	-48.228%
2024-12-18	112.0200	123.3400	107.8000	120.6000	+7.200%	18	200	-46.932%
2024-12-17	111.9500	112.5000	111.9500	112.5000	-3.863%	4	188	-43.111%
2024-12-16	120.8900	122.5300	117.0200	117.0200	-5.232%	7	189	-45.308%
2024-12-13	125.5000	125.5000	123.4800	123.4800	-2.986%	8	189	-48.170%
2024-12-12	125.9500	127.5300	125.9500	127.2800	+0.856%	5	188	-49.717%
2024-12-11	127.8000	127.9500	126.2000	126.2000	-5.041%	39	186	-49.287%
2024-12-10	131.2000	132.9000	130.8000	132.9000	-3.240%	52	184	-51.843%
2024-12-09	136.2000	137.3500	136.0000	137.3500	+1.253%	62	179	-53.404%
2024-12-06	138.2500	139.0000	135.6500	135.6500	-2.613%	182	182	-52.820%
2024-12-05	139.7000	139.7000	139.2900	139.2900	-3.592%	30	201	-54.053%
2024-12-04	144.4800	144.4800	144.4800	144.4800	-3.808%	5	188	-55.703%
2024-11-25	150.0000	150.2000	150.0000	150.2000	-2.846%	2	183	-57.390%
2024-11-20	154.7000	154.7000	154.6000	154.6000	+1.544%	3	183	-58.603%
2024-11-18	150.1000	152.2500	150.1000	152.2500	-0.249%	4	181	-57.964%
2024-11-12	151.3000	152.7900	151.2500	152.6300	+1.876%	270	182	-58.069%
2024-11-11	148.6500	149.8200	148.4000	149.8200	-2.714%	45	50	-57.282%
2024-11-08	157.4300	159.3000	154.0000	154.0000	-7.757%	76	32	-58.442%
2024-11-07	167.0000	167.0000	166.9500	166.9500	-17.596%	4	12	-61.665%
2024-10-09	202.6000	202.6000	202.6000	202.6000	+0.168%	2	10	-68.411%
2024-10-07	202.1300	202.2600	202.1300	202.2600	+1.536%	4	12	-68.358%
2024-10-04	199.2000	199.2000	199.2000	199.2000	-0.205%	2	15	-67.871%
2024-09-24	199.6100	199.6100	199.6100	199.6100	-6.449%	1	16	-67.937%
2024-09-17	213.3700	213.3700	213.3700	213.3700	-0.952%	1	15	-70.005%
2024-09-13	215.4200	215.4200	215.4200	215.4200	-2.437%	2	14	-70.291%
2024-08-20	220.8000	220.8000	220.8000	220.8000	+3.662%	2	13	-71.014%
2024-07-24	213.0000	213.0000	213.0000	213.0000	+2.839%	1	12	-69.953%
2024-07-19	207.6700	207.6700	207.1200	207.1200	+2.030%	4	11	-69.100%
2024-07-11	202.0000	203.0000	202.0000	203.0000	+3.571%	2	7	-68.473%
2024-07-08	198.5500	198.5500	196.0000	196.0000	-3.018%	3	5	-67.347%
2024-07-03	204.0000	204.0000	201.8000	202.1000	0.000%	4	0	-68.333%