Dark

TSLA20261218P450
TSLA Dec 18 2026 450.00 Put (TSLA261218P00450000)
option OPRA

EOD

Jul 30, 2026

142.82-7.260%(-11.18)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	147.9800	147.9800	142.8200	142.8200	-7.260%	6	2,557	0.000%
2026-07-29	146.1500	154.0000	144.3800	154.0000	+5.234%	22	2,559	-7.260%
2026-07-28	146.0000	146.3400	146.0000	146.3400	+2.050%	7	2,560	-2.405%
2026-07-27	143.2400	147.1000	143.0000	143.4000	+0.723%	59	2,563	-0.404%
2026-07-24	134.1500	145.9000	134.1500	142.3700	+3.920%	124	2,588	+0.316%
2026-07-23	118.0500	137.1900	118.0500	137.0000	+57.526%	95	2,650	+4.248%
2026-07-21	86.9700	86.9700	86.9700	86.9700	-8.066%	2	2,683	+64.218%
2026-07-20	87.9000	94.6000	87.9000	94.6000	+8.486%	55	2,683	+50.973%
2026-07-17	87.7300	88.0000	84.6500	87.2000	+6.562%	36	2,633	+63.784%
2026-07-16	81.8300	81.8300	81.8300	81.8300	+2.866%	1	2,632	+74.533%
2026-07-15	77.0500	79.5500	77.0500	79.5500	+1.016%	5	2,632	+79.535%
2026-07-14	77.4200	78.7500	77.3400	78.7500	-3.065%	8	2,629	+81.359%
2026-07-13	80.0000	81.2400	80.0000	81.2400	+13.782%	2	2,629	+75.800%
2026-07-10	71.5000	72.1200	70.4500	71.4000	-3.186%	8	2,627	+100.028%
2026-07-09	74.9500	75.0000	73.7000	73.7500	-10.606%	73	2,627	+93.654%
2026-07-08	80.5000	82.5500	80.5000	82.5000	+9.199%	20	2,629	+73.115%
2026-07-07	68.1500	75.5500	68.1500	75.5500	+9.731%	3	2,627	+89.040%
2026-07-06	79.4500	79.4500	67.4000	68.8500	-16.898%	52	2,625	+107.436%
2026-07-02	66.5000	82.8500	66.5000	82.8500	+29.961%	15	2,630	+72.384%
2026-07-01	66.4000	66.4000	60.7800	63.7500	-3.701%	41	2,630	+124.031%
2026-06-30	74.3700	74.3700	65.8500	66.2000	-7.928%	54	2,636	+115.740%
2026-06-29	77.5000	77.5000	71.3500	71.9000	-20.111%	9	2,588	+98.637%
2026-06-26	90.5000	90.5000	86.3000	90.0000	-3.589%	13	2,587	+58.689%
2026-06-25	95.6200	95.6200	92.4000	93.3500	-0.160%	53	2,589	+52.994%
2026-06-24	88.9000	93.8000	88.8000	93.5000	+3.774%	14	2,617	+52.749%
2026-06-23	86.6300	90.1000	86.6300	90.1000	+19.496%	7	2,617	+58.513%
2026-06-22	75.1000	75.6500	72.4700	75.4000	-8.639%	58	2,623	+89.416%
2026-06-18	82.3000	82.5300	82.3000	82.5300	-0.698%	32	2,528	+73.052%
2026-06-17	80.2500	83.1100	77.1300	83.1100	+7.725%	73	2,528	+71.845%
2026-06-16	78.5000	78.5000	76.1900	77.1500	+0.784%	7	2,528	+85.120%
2026-06-15	76.2500	78.3000	76.2500	76.5500	-7.804%	553	2,217	+86.571%
2026-06-12	83.6000	87.7000	83.0300	83.0300	-2.536%	18	2,217	+72.010%
2026-06-11	91.3100	91.3100	85.1900	85.1900	-11.010%	56	2,217	+67.649%
2026-06-10	88.6000	95.7300	88.6000	95.7300	+29.365%	37	2,172	+49.190%
2026-06-09	74.0000	74.0000	74.0000	74.0000	-7.465%	1	2,168	+93.000%
2026-06-08	85.6000	85.6000	79.9700	79.9700	-9.536%	8	2,169	+78.592%
2026-06-05	76.9500	90.1000	76.9500	88.4000	+21.429%	8	2,163	+61.561%
2026-06-04	74.0000	74.0000	72.8000	72.8000	+1.775%	9	2,159	+96.181%
2026-06-03	69.5000	73.4800	67.4000	71.5300	-4.051%	79	2,154	+99.664%
2026-06-01	71.0000	74.6500	71.0000	74.5500	+15.082%	56	2,180	+91.576%
2026-05-29	65.2500	67.2600	64.7500	64.7800	+1.504%	65	2,127	+120.469%
2026-05-28	64.4500	64.7000	63.7900	63.8200	-2.921%	13	2,067	+123.786%
2026-05-27	63.9000	67.1500	63.9000	65.7400	-3.607%	19	2,067	+117.250%
2026-05-26	68.0000	68.2000	67.1500	68.2000	-4.213%	10	2,068	+109.413%
2026-05-22	72.9000	72.9000	69.0000	71.2000	-4.940%	200	2,068	+100.590%
2026-05-21	73.5600	75.2500	72.0000	74.9000	-3.529%	93	2,129	+90.681%
2026-05-20	80.3200	80.6900	77.6400	77.6400	-9.700%	30	2,129	+83.952%
2026-05-19	83.7500	85.9800	83.7500	85.9800	+7.988%	10	2,146	+66.108%
2026-05-18	76.7500	80.1500	76.7500	79.6200	+7.464%	18	2,146	+79.377%
2026-05-15	71.5000	74.0900	71.5000	74.0900	+13.357%	111	2,146	+92.766%
2026-05-14	66.5000	67.6600	65.0000	65.3600	-1.714%	66	2,185	+118.513%
2026-05-13	68.9500	69.3000	64.5900	66.5000	-8.073%	199	2,145	+114.767%
2026-05-12	69.6000	74.6500	69.6000	72.3400	+9.192%	307	2,145	+97.429%
2026-05-11	73.7500	75.7800	65.0000	66.2500	-7.343%	146	2,145	+115.577%
2026-05-08	74.9000	74.9000	70.6500	71.5000	-13.438%	59	2,030	+99.748%
2026-05-07	78.3700	82.6000	76.5000	82.6000	-3.199%	20	2,017	+72.906%
2026-05-06	92.0000	92.0000	85.3300	85.3300	+2.684%	4	2,006	+67.374%
2026-05-05	85.1200	85.1200	83.1000	83.1000	-5.622%	3	2,005	+71.865%
2026-05-04	89.4000	89.7300	88.0500	88.0500	+1.499%	8	2,005	+62.203%
2026-05-01	87.2500	87.2500	85.8700	86.7500	-9.115%	11	2,005	+64.634%
2026-04-30	95.4500	95.4500	95.4500	95.4500	-4.224%	1	2,005	+49.628%
2026-04-29	99.6600	99.6600	99.6600	99.6600	+1.902%	1	2,006	+43.307%
2026-04-28	97.8000	97.8000	97.8000	97.8000	+2.152%	5	2,005	+46.033%
2026-04-27	103.1500	104.7800	95.7400	95.7400	-4.480%	10	2,010	+49.175%
2026-04-23	98.2500	101.4500	98.2500	100.2300	+8.886%	12	2,009	+42.492%
2026-04-22	90.4000	92.0500	90.4000	92.0500	+1.713%	6	1,997	+55.155%
2026-04-21	90.5600	90.5600	90.5000	90.5000	+1.423%	9	2,001	+57.812%
2026-04-20	89.2500	89.2500	89.2300	89.2300	+3.395%	16	2,010	+60.058%
2026-04-17	90.6400	90.6500	84.0200	86.3000	-8.045%	13	1,996	+65.492%
2026-04-16	96.4400	96.4400	93.8500	93.8500	+2.872%	15	1,998	+52.179%
2026-04-15	101.2100	101.2100	91.2300	91.2300	-13.893%	15	1,993	+56.549%
2026-04-14	109.4000	109.6900	105.4200	105.9500	-8.395%	15	1,997	+34.799%
2026-04-13	116.3500	116.7000	113.4000	115.6600	-2.668%	23	2,002	+23.483%
2026-04-10	118.9600	120.6200	118.8300	118.8300	+0.034%	8	2,001	+20.189%
2026-04-09	124.3800	124.3800	117.8600	118.7900	+1.072%	8	1,995	+20.229%
2026-04-08	112.9400	117.5300	112.8500	117.5300	-2.424%	13	1,997	+21.518%
2026-04-07	119.4500	125.5000	119.4500	120.4500	+3.258%	116	2,005	+18.572%
2026-04-06	115.0000	118.6000	115.0000	116.6500	+5.251%	56	1,895	+22.435%
2026-04-02	106.9000	110.8300	106.9000	110.8300	+13.277%	14	1,946	+28.864%
2026-04-01	100.9800	100.9800	97.8400	97.8400	-5.596%	4	1,946	+45.973%
2026-03-31	107.8300	108.6600	103.3500	103.6400	-11.479%	12	1,944	+37.804%
2026-03-30	109.3600	117.0800	109.2300	117.0800	+4.929%	49	1,943	+21.985%
2026-03-27	108.5900	111.9000	107.9800	111.5800	+7.124%	13	1,944	+27.998%
2026-03-26	98.0000	104.1600	98.0000	104.1600	+8.421%	15	1,950	+37.116%
2026-03-25	92.5000	96.0700	92.5000	96.0700	-0.353%	3	1,944	+48.662%
2026-03-24	96.6900	97.0000	96.4100	96.4100	-2.959%	13	1,945	+48.138%
2026-03-23	99.3500	99.3500	99.3500	99.3500	-8.517%	2	1,941	+43.754%
2026-03-20	103.9300	108.6000	103.1700	108.6000	+8.905%	35	1,939	+31.510%
2026-03-19	99.6000	99.7200	98.9400	99.7200	+7.957%	8	1,928	+43.221%
2026-03-18	91.7900	92.3700	91.2000	92.3700	+1.172%	5	1,929	+54.617%
2026-03-17	94.2000	94.2900	91.3000	91.3000	-1.212%	19	1,927	+56.429%
2026-03-16	92.4200	92.4200	92.4200	92.4200	-4.967%	1	1,931	+54.534%
2026-03-13	94.6400	97.7500	93.9800	97.2500	+5.283%	23	1,932	+46.859%
2026-03-12	89.5400	92.3700	89.5400	92.3700	+5.085%	18	1,947	+54.617%
2026-03-11	87.5000	87.9000	87.5000	87.9000	-3.955%	15	1,956	+62.480%
2026-03-10	90.4100	91.5200	89.5000	91.5200	-2.097%	15	1,951	+56.053%
2026-03-09	97.8500	103.9000	93.4500	93.4800	-1.930%	46	1,949	+52.781%
2026-03-06	96.1200	96.1200	94.0000	95.3200	+4.460%	28	1,969	+49.832%
2026-03-05	89.2000	91.4000	89.2000	91.2500	+2.528%	9	1,975	+56.515%
2026-03-04	93.2500	93.4000	89.0000	89.0000	-8.247%	60	1,983	+60.472%
2026-03-03	97.9800	101.8600	96.3000	97.0000	+4.055%	17	1,970	+47.237%
2026-03-02	96.0500	96.0500	91.8500	93.2200	-1.019%	28	1,979	+53.207%
2026-02-27	92.8000	94.1800	92.6000	94.1800	+4.297%	4	1,985	+51.646%
2026-02-26	87.9500	91.5300	87.9500	90.3000	+6.235%	7	1,982	+58.162%
2026-02-25	87.4000	87.4000	85.0000	85.0000	-5.744%	6	1,989	+68.024%
2026-02-24	92.9800	92.9800	90.1700	90.1800	-7.308%	7	1,989	+58.372%
2026-02-23	91.5500	97.2900	91.5500	97.2900	+9.302%	18	1,987	+46.798%
2026-02-20	93.0000	93.0500	89.0100	89.0100	-1.755%	30	1,975	+60.454%
2026-02-18	91.3500	91.3500	89.3900	90.6000	-1.916%	28	1,975	+57.638%
2026-02-17	91.6200	97.2000	91.5700	92.3700	+5.145%	24	1,989	+54.617%
2026-02-13	91.4500	92.2500	87.2900	87.8500	-2.713%	8	1,988	+62.573%
2026-02-12	88.7500	90.3000	88.5000	90.3000	+3.448%	27	1,988	+58.162%
2026-02-11	88.7600	88.7600	87.2900	87.2900	+2.070%	41	1,981	+63.616%
2026-02-10	88.0000	88.0000	85.5200	85.5200	-2.652%	9	1,966	+67.002%
2026-02-09	88.6900	88.7100	87.4000	87.8500	-3.968%	151	1,963	+62.573%
2026-02-06	98.6500	98.6500	91.4800	91.4800	-9.408%	19	1,863	+56.122%
2026-02-05	100.9500	106.5600	99.6500	100.9800	+6.463%	60	1,851	+41.434%
2026-02-04	88.2000	98.8000	88.1700	94.8500	+5.942%	74	1,855	+50.575%
2026-02-03	87.4500	91.0700	86.1000	89.5300	+2.437%	35	1,904	+59.522%
2026-02-02	91.0600	91.0600	86.4400	87.4000	+2.055%	22	1,911	+63.410%
2026-01-30	87.5500	87.5500	82.5000	85.6400	-6.179%	55	1,910	+66.768%
2026-01-29	87.1500	91.4800	87.1500	91.2800	+7.705%	22	1,920	+56.464%
2026-01-28	85.4000	85.4000	84.3500	84.7500	-1.109%	16	1,915	+68.519%
2026-01-27	85.4300	85.7000	84.4600	85.7000	+1.420%	48	1,918	+66.651%
2026-01-26	83.8500	84.5000	83.4900	84.5000	+5.493%	18	1,948	+69.018%
2026-01-23	81.4000	81.4000	79.2700	80.1000	+0.628%	31	1,943	+78.302%
2026-01-22	83.2400	83.4500	79.6000	79.6000	-8.757%	84	1,939	+79.422%
2026-01-21	87.5000	88.3300	87.2400	87.2400	-2.797%	3	1,999	+63.709%
2026-01-20	88.1600	89.7500	87.8000	89.7500	+8.133%	3	1,998	+59.131%
2026-01-16	83.3500	83.3500	81.9000	83.0000	-0.777%	3	1,995	+72.072%
2026-01-15	84.3400	84.3400	82.9000	83.6500	-3.351%	74	1,995	+70.735%
2026-01-14	85.6000	87.3100	85.6000	86.5500	+4.592%	41	1,947	+65.014%
2026-01-13	82.0000	83.0000	81.0000	82.7500	+1.100%	29	1,953	+72.592%
2026-01-12	85.6100	85.6100	80.9500	81.8500	-2.210%	140	1,953	+74.490%
2026-01-09	88.2800	88.2800	83.3600	83.7000	-5.424%	12	1,901	+70.633%
2026-01-08	89.0000	89.0000	88.5000	88.5000	+0.079%	4	1,896	+61.379%
2026-01-07	88.4300	88.4300	88.4300	88.4300	-3.037%	5	1,900	+61.506%
2026-01-06	87.1000	92.4000	87.1000	91.2000	+8.571%	106	1,900	+56.601%
2026-01-05	84.2000	84.5800	82.2300	84.0000	-5.618%	20	1,907	+70.024%
2026-01-02	83.5500	89.0000	83.5500	89.0000	+3.923%	38	1,901	+60.472%
2025-12-31	84.5900	85.6600	84.2000	85.6400	+1.952%	74	1,863	+66.768%
2025-12-30	82.8000	84.0000	82.3200	84.0000	+2.715%	8	1,863	+70.024%
2025-12-29	79.6000	81.7800	79.6000	81.7800	+6.235%	34	1,861	+74.639%
2025-12-26	74.3900	77.4000	74.3000	76.9800	+2.476%	19	1,850	+85.529%
2025-12-24	75.8000	77.0000	75.0500	75.1200	+0.697%	79	1,885	+90.122%
2025-12-23	75.8400	75.8400	74.6000	74.6000	-1.596%	57	1,885	+91.448%
2025-12-22	75.0000	76.5700	73.9500	75.8100	-3.304%	16	1,873	+88.392%
2025-12-19	78.1500	80.2700	78.0900	78.4000	-0.697%	74	1,870	+82.168%
2025-12-18	80.0000	80.5400	77.5700	78.9500	-6.457%	20	1,846	+80.899%
2025-12-17	78.2500	85.2500	78.0000	84.4000	+7.516%	157	1,850	+69.218%
2025-12-16	82.8000	83.3300	78.5000	78.5000	-3.834%	61	1,850	+81.936%
2025-12-15	83.1900	83.1900	81.1300	81.6300	-6.366%	92	1,816	+74.960%
2025-12-12	86.4600	91.6000	86.4600	87.1800	-3.881%	53	1,821	+63.822%
2025-12-11	90.7000	90.7000	90.7000	90.7000	+3.859%	16	1,815	+57.464%
2025-12-10	90.3100	91.4700	87.2800	87.3300	-4.033%	53	1,815	+63.541%
2025-12-09	91.7700	91.7700	89.1700	91.0000	-3.459%	23	1,822	+56.945%
2025-12-08	91.0000	95.0000	91.0000	94.2600	+6.268%	30	1,818	+51.517%
2025-12-05	89.7000	89.7000	87.5000	88.7000	-0.783%	773	1,831	+61.015%
2025-12-04	91.2100	91.9100	89.4000	89.4000	-3.142%	57	1,469	+59.754%
2025-12-03	93.2300	93.7000	92.0400	92.3000	-5.285%	250	1,447	+54.735%
2025-12-02	97.9200	99.9300	97.4500	97.4500	-1.466%	16	1,332	+46.557%
2025-12-01	98.1000	99.5000	98.1000	98.9000	-2.600%	79	1,326	+44.408%
2025-11-26	104.0000	105.0500	101.4500	101.5400	-4.657%	33	1,252	+40.654%
2025-11-25	110.2400	110.3000	105.2900	106.5000	+0.216%	29	1,252	+34.103%
2025-11-24	111.6600	111.6600	106.2700	106.2700	-8.781%	7	1,258	+34.394%
2025-11-21	118.4500	123.0000	116.0000	116.5000	+1.304%	16	1,255	+22.592%
2025-11-20	104.9500	115.0000	103.0800	115.0000	+2.313%	50	1,250	+24.191%
2025-11-19	112.3300	112.9400	109.9200	112.4000	-1.473%	22	1,261	+27.064%
2025-11-18	114.0000	118.0000	112.9000	114.0800	+1.135%	30	1,241	+25.193%
2025-11-17	108.4300	112.8000	106.7500	112.8000	-0.265%	6	1,250	+26.613%
2025-11-14	122.7500	125.0000	111.8500	113.1000	-1.908%	301	1,255	+26.278%
2025-11-13	106.8000	117.2200	106.8000	115.3000	+12.488%	119	1,522	+23.868%
2025-11-12	102.5200	104.0000	101.9900	102.5000	+2.449%	8	1,601	+39.337%
2025-11-11	101.8600	103.0000	100.0500	100.0500	+0.100%	4	1,606	+42.749%
2025-11-10	101.9600	101.9600	99.4500	99.9500	-6.150%	67	1,607	+42.891%
2025-11-07	105.6000	108.9000	104.4600	106.5000	+3.348%	49	1,607	+34.103%
2025-11-06	97.5000	106.4000	95.3000	103.0500	+6.954%	91	1,579	+38.593%
2025-11-05	99.4500	101.8500	96.1000	96.3500	-5.511%	92	1,589	+48.230%
2025-11-04	98.6500	102.0000	97.0500	101.9700	+8.306%	479	1,592	+40.061%
2025-11-03	96.9000	97.0000	92.4500	94.1500	-2.314%	114	1,306	+51.694%
2025-10-31	96.2500	96.3800	95.9000	96.3800	-3.889%	13	1,306	+48.184%
2025-10-30	95.4000	100.5500	95.4000	100.2800	+5.005%	29	1,306	+42.421%
2025-10-29	95.0100	95.9400	94.6900	95.5000	+1.144%	4	1,313	+49.550%
2025-10-28	95.4000	95.4000	93.3000	94.4200	-1.131%	43	1,313	+51.260%
2025-10-27	98.8500	98.8500	93.6000	95.5000	-6.829%	225	1,337	+49.550%
2025-10-24	99.0700	102.9000	99.0700	102.5000	+5.247%	12	1,337	+39.337%
2025-10-23	108.0000	108.0000	97.3000	97.3900	-4.087%	48	1,339	+46.647%
2025-10-22	100.2500	104.2700	100.2500	101.5400	+1.805%	138	1,342	+40.654%
2025-10-21	100.0000	101.5400	98.7300	99.7400	-0.260%	238	1,339	+43.192%
2025-10-20	100.9500	101.1800	99.3000	100.0000	-3.251%	107	1,385	+42.820%
2025-10-17	107.3000	107.3000	103.3600	103.3600	+0.204%	28	1,484	+38.177%
2025-10-16	103.1000	103.1500	103.1000	103.1500	-1.396%	2	1,464	+38.459%
2025-10-15	104.2000	104.6100	104.2000	104.6100	+0.297%	4	1,463	+36.526%
2025-10-14	109.3400	110.4300	104.3000	104.3000	-0.525%	17	1,466	+36.932%
2025-10-13	106.8000	106.8000	104.8500	104.8500	-6.800%	26	1,466	+36.214%
2025-10-10	101.9500	112.9400	101.9500	112.5000	+8.696%	19	1,446	+26.951%
2025-10-09	106.0000	106.7600	103.5000	103.5000	-0.097%	7	1,457	+37.990%
2025-10-08	105.3000	106.0000	103.6000	103.6000	-2.264%	15	1,454	+37.857%
2025-10-07	100.2400	106.0000	100.1500	106.0000	+5.947%	147	1,387	+34.736%
2025-10-06	101.5300	101.5300	100.0500	100.0500	-9.375%	25	1,387	+42.749%
2025-10-03	108.0000	111.5300	107.8200	110.4000	+6.863%	38	1,371	+29.366%
2025-10-02	95.0300	103.8500	95.0300	103.3100	+6.068%	69	1,403	+38.244%
2025-10-01	100.5000	100.9000	97.3000	97.4000	-5.666%	35	1,359	+46.632%
2025-09-30	104.6000	105.0500	103.2500	103.2500	-0.578%	7	1,364	+38.324%
2025-09-29	101.6600	103.8500	101.6600	103.8500	-2.351%	23	1,360	+37.525%
2025-09-26	106.3500	106.3500	106.3500	106.3500	-3.098%	1	1,347	+34.292%
2025-09-25	107.1600	110.8800	107.1600	109.7500	+5.936%	94	1,348	+30.132%
2025-09-24	104.2900	104.3000	103.6000	103.6000	-2.567%	41	1,328	+37.857%
2025-09-23	106.6000	106.6000	105.9000	106.3300	-0.645%	64	1,293	+34.318%
2025-09-22	106.1400	107.3500	104.0000	107.0200	-2.523%	180	1,233	+33.452%
2025-09-19	110.5200	110.5500	109.6000	109.7900	-0.435%	114	1,235	+30.085%
2025-09-18	108.9600	110.3000	108.9000	110.2700	-1.589%	24	1,157	+29.518%
2025-09-17	114.8700	114.8700	112.0500	112.0500	-0.726%	39	1,149	+27.461%
2025-09-16	114.4400	114.4400	112.8700	112.8700	-4.201%	48	1,159	+26.535%
2025-09-15	113.0300	117.8200	113.0300	117.8200	-4.258%	27	1,150	+21.219%
2025-09-12	127.9400	127.9400	123.0600	123.0600	-9.335%	30	1,164	+16.057%
2025-09-11	136.0000	136.0000	135.7300	135.7300	-5.216%	2	1,159	+5.224%
2025-09-05	142.0000	143.2000	142.0000	143.2000	-4.584%	2	1,158	-0.265%
2025-08-29	150.0800	150.0800	150.0800	150.0800	-3.906%	10	1,170	-4.837%
2025-08-22	156.1800	156.1800	156.1800	156.1800	+5.342%	10	1,170	-8.554%
2025-08-19	148.2600	148.2600	148.2600	148.2600	-0.670%	10	1,175	-3.669%
2025-08-12	149.2600	149.2600	149.2600	149.2600	+0.681%	1	1,165	-4.315%
2025-08-11	148.2500	148.2500	148.2500	148.2500	-10.666%	1	1,164	-3.663%
2025-08-05	165.9500	165.9500	165.9500	165.9500	-4.258%	17	1,164	-13.938%
2025-08-01	173.3300	173.3300	173.3300	173.3300	+9.356%	1	1,147	-17.602%
2025-07-29	160.1000	160.7500	158.5000	158.5000	+1.065%	41	1,147	-9.893%
2025-07-28	156.8300	156.8300	156.8300	156.8300	+1.187%	1	1,138	-8.933%
2025-07-23	155.7500	155.7500	154.9900	154.9900	-2.399%	20	1,138	-7.852%
2025-07-18	159.3000	159.3000	158.4000	158.8000	-4.337%	80	1,144	-10.063%
2025-07-14	166.0000	166.0000	166.0000	166.0000	-2.353%	3	1,143	-13.964%
2025-07-11	170.0000	170.0000	170.0000	170.0000	-3.090%	1	1,140	-15.988%
2025-07-09	175.4200	175.4200	175.4200	175.4200	-1.010%	2	1,140	-18.584%
2025-07-08	178.0100	178.0100	174.3500	177.2100	+4.137%	55	1,140	-19.406%
2025-07-02	170.4500	172.0000	170.1700	170.1700	-5.587%	21	1,139	-16.072%
2025-07-01	180.2400	180.2400	180.2400	180.2400	+7.337%	1	1,157	-20.761%
2025-06-30	168.1500	168.1500	167.9200	167.9200	-0.374%	2	1,156	-14.948%
2025-06-27	168.2500	168.5500	168.0000	168.5500	+2.338%	22	1,156	-15.265%
2025-06-26	166.0000	166.0000	164.7000	164.7000	-1.501%	63	1,156	-13.285%
2025-06-25	167.2100	167.2100	167.2100	167.2100	+4.735%	10	1,147	-14.586%
2025-06-24	159.7000	159.7000	159.5500	159.6500	-6.391%	6	1,137	-10.542%
2025-06-18	171.2000	171.2000	170.3000	170.5500	-2.151%	55	1,127	-16.259%
2025-06-17	171.5500	174.3000	171.4000	174.3000	-1.581%	39	1,127	-18.061%
2025-06-13	177.1000	177.1000	177.1000	177.1000	+1.723%	32	1,111	-19.356%
2025-06-10	174.1000	174.1000	174.1000	174.1000	-4.811%	14	1,111	-17.967%
2025-06-09	189.0000	189.0000	182.9000	182.9000	+10.380%	5	1,108	-21.914%
2025-06-04	166.5000	166.5000	165.7000	165.7000	+6.082%	8	1,108	-13.808%
2025-05-29	156.2000	156.2000	156.2000	156.2000	-0.192%	1	1,108	-8.566%
2025-05-28	156.5000	156.5000	156.5000	156.5000	+1.124%	1	1,108	-8.741%
2025-05-27	154.7600	154.7600	154.7600	154.7600	-6.320%	2	1,109	-7.715%
2025-05-23	166.1400	166.1400	165.2000	165.2000	+1.662%	4	1,106	-13.547%
2025-05-22	164.0000	164.0000	162.5000	162.5000	-2.197%	6	1,106	-12.111%
2025-05-21	166.1500	166.1500	166.1500	166.1500	+2.278%	1	1,107	-14.042%
2025-05-20	163.5500	163.5500	160.2200	162.4500	-1.694%	33	1,107	-12.084%
2025-05-19	165.2500	165.2500	165.2500	165.2500	+1.975%	93	1,106	-13.573%
2025-05-16	162.0500	162.0500	162.0500	162.0500	-0.692%	158	1,013	-11.867%
2025-05-15	163.5500	163.5500	163.1800	163.1800	+0.233%	120	934	-12.477%
2025-05-14	165.9000	165.9000	162.8000	162.8000	-3.383%	23	825	-12.273%
2025-05-13	173.7000	174.2500	168.5000	168.5000	-3.549%	30	805	-15.240%
2025-05-12	177.4500	177.4500	174.5500	174.7000	-7.040%	13	797	-18.248%
2025-05-09	187.9300	187.9300	187.9300	187.9300	-1.302%	2	796	-24.004%
2025-05-02	190.4100	190.4100	190.4100	190.4100	-10.057%	6	796	-24.993%
2025-04-23	211.7000	211.7000	211.7000	211.7000	-10.505%	5	796	-32.537%
2025-04-21	236.5500	236.5500	236.5500	236.5500	+7.469%	10	796	-39.624%
2025-04-14	220.1100	220.1100	220.1100	220.1100	-7.517%	1	806	-35.114%
2025-04-09	236.6000	238.0000	236.6000	238.0000	+0.105%	10	806	-39.992%
2025-04-07	243.7900	247.4800	237.7500	237.7500	+7.995%	3	814	-39.928%
2025-04-04	219.2000	220.1500	219.2000	220.1500	+3.820%	104	815	-35.126%
2025-04-01	212.0500	212.0500	212.0500	212.0500	+7.286%	10	820	-32.648%
2025-03-27	197.4500	197.6500	197.4500	197.6500	-0.773%	2	820	-27.741%
2025-03-26	200.4400	200.4400	199.1900	199.1900	+0.856%	3	820	-28.300%
2025-03-25	197.5000	197.5000	197.5000	197.5000	-14.134%	10	819	-27.686%
2025-03-20	230.0100	230.0100	230.0100	230.0100	+4.455%	5	819	-37.907%
2025-03-14	220.2000	220.2000	220.2000	220.2000	-3.540%	4	814	-35.141%
2025-03-13	228.2800	228.2800	228.2800	228.2800	-4.445%	1	812	-37.436%
2025-03-11	232.8000	238.9000	232.8000	238.9000	-1.109%	18	812	-40.218%
2025-03-10	220.9000	241.5800	220.9000	241.5800	+17.884%	6	804	-40.881%
2025-03-04	204.9300	204.9300	204.9300	204.9300	+10.018%	2	806	-30.308%
2025-03-03	187.0000	187.0000	185.5100	186.2700	-4.736%	4	806	-23.326%
2025-02-28	200.3000	200.3000	194.7500	195.5300	+0.087%	212	805	-26.958%
2025-02-27	192.5700	195.3600	189.0000	195.3600	+3.777%	12	799	-26.894%
2025-02-26	188.2500	188.2500	188.2500	188.2500	+3.668%	1	804	-24.133%
2025-02-25	175.7000	183.8000	175.7000	181.5900	+10.055%	14	806	-21.350%
2025-02-24	160.4600	165.0000	160.4600	165.0000	+3.585%	5	806	-13.442%
2025-02-21	159.2900	159.2900	159.2900	159.2900	+5.981%	2	805	-10.340%
2025-02-19	150.0100	152.5000	149.7000	150.3000	-2.148%	248	804	-4.977%
2025-02-18	154.4000	154.4000	153.3500	153.6000	-1.063%	39	763	-7.018%
2025-02-14	157.4700	157.4700	155.2500	155.2500	-1.429%	174	794	-8.006%
2025-02-13	155.1500	157.9000	155.1500	157.5000	-6.584%	107	784	-9.321%
2025-02-11	160.5000	168.6000	160.5000	168.6000	+11.545%	17	784	-15.291%
2025-02-10	151.0000	151.1500	151.0000	151.1500	+1.956%	2	795	-5.511%
2025-02-07	148.2500	148.2500	148.2500	148.2500	+1.333%	2	795	-3.663%
2025-02-05	145.5700	146.3000	145.5700	146.3000	+0.897%	2	794	-2.379%
2025-02-03	145.5700	147.0000	145.0000	145.0000	+6.227%	31	793	-1.503%
2025-01-31	136.4500	136.5000	136.4500	136.5000	+0.515%	16	793	+4.630%
2025-01-30	135.8000	135.8000	135.8000	135.8000	-5.254%	2	790	+5.169%
2025-01-29	141.6000	143.3300	141.4500	143.3300	+3.862%	14	790	-0.356%
2025-01-27	138.0000	138.0000	138.0000	138.0000	+1.695%	1	784	+3.493%
2025-01-24	133.5000	135.9000	133.5000	135.7000	+0.192%	120	783	+5.247%
2025-01-23	136.1500	136.1500	135.4400	135.4400	+2.227%	3	727	+5.449%
2025-01-22	132.4500	132.4900	132.4500	132.4900	-2.509%	10	724	+7.797%
2025-01-21	137.9600	137.9600	135.9000	135.9000	+3.488%	8	708	+5.092%
2025-01-17	130.9000	131.5000	130.3300	131.3200	-3.668%	12	708	+8.757%
2025-01-16	136.3200	136.3200	136.3200	136.3200	+0.970%	1	708	+4.768%
2025-01-15	135.0100	135.0100	135.0100	135.0100	-5.336%	1	707	+5.785%
2025-01-14	142.6200	142.6200	142.6200	142.6200	-0.301%	1	706	+0.140%
2025-01-13	150.3500	150.3500	142.5600	143.0500	-0.935%	10	705	-0.161%
2025-01-10	144.5000	144.5000	144.4000	144.4000	-1.062%	4	701	-1.094%
2025-01-07	146.6000	146.6000	145.9500	145.9500	+3.621%	20	700	-2.145%
2025-01-06	137.1000	140.8500	137.1000	140.8500	-2.922%	59	690	+1.399%
2025-01-03	145.0900	145.0900	145.0900	145.0900	-3.863%	2	691	-1.565%
2025-01-02	149.2500	152.4000	147.5900	150.9200	+6.695%	146	690	-5.367%
2024-12-31	136.6500	141.4500	135.4700	141.4500	+3.248%	130	651	+0.969%
2024-12-30	138.0300	138.0300	135.7000	137.0000	+4.981%	233	651	+4.248%
2024-12-27	130.5000	130.5000	130.5000	130.5000	+2.193%	2	652	+9.441%
2024-12-26	125.0000	128.2000	125.0000	127.7000	+0.393%	7	652	+11.840%
2024-12-24	130.9000	130.9000	127.2000	127.2000	-4.289%	128	643	+12.280%
2024-12-23	135.2500	139.0000	132.6000	132.9000	+0.128%	6	643	+7.464%
2024-12-20	140.3000	140.3000	132.3100	132.7300	-1.769%	40	639	+7.602%
2024-12-19	132.0800	139.3000	130.5100	135.1200	-0.975%	30	632	+5.699%
2024-12-18	123.6700	136.4500	120.0000	136.4500	+13.425%	137	622	+4.668%
2024-12-17	125.9000	127.5000	120.3000	120.3000	-6.199%	154	525	+18.720%
2024-12-16	135.0000	135.0000	128.2500	128.2500	-6.346%	125	405	+11.361%
2024-12-13	139.9700	139.9700	136.9400	136.9400	-2.046%	202	322	+4.294%
2024-12-12	138.3000	140.3000	137.7000	139.8000	+0.793%	152	223	+2.160%
2024-12-11	140.5500	140.6000	138.7000	138.7000	-4.935%	7	125	+2.970%
2024-12-10	143.4600	145.9000	143.4600	145.9000	-3.377%	120	118	-2.111%
2024-12-09	145.2000	151.0000	144.4500	151.0000	-0.066%	60	94	-5.417%
2024-12-06	151.0500	151.1000	151.0500	151.1000	-0.461%	4	83	-5.480%
2024-12-05	152.0000	152.5000	151.6000	151.8000	-2.692%	14	83	-5.916%
2024-12-02	156.0000	156.0000	156.0000	156.0000	-3.525%	2	77	-8.449%
2024-11-29	161.7000	161.7000	161.7000	161.7000	-3.087%	2	77	-11.676%
2024-11-26	166.7500	166.8500	166.7500	166.8500	+2.136%	2	77	-14.402%
2024-11-25	163.4300	163.4300	163.3600	163.3600	-3.366%	20	76	-12.573%
2024-11-20	169.1500	169.1500	169.0500	169.0500	-0.711%	2	56	-15.516%
2024-11-18	164.7500	170.2600	164.7500	170.2600	-2.709%	8	55	-16.117%
2024-11-15	174.2500	175.9700	174.2500	175.0000	+9.238%	30	56	-18.389%
2024-11-13	160.2000	160.2000	160.2000	160.2000	-4.284%	1	53	-10.849%
2024-11-12	165.0000	167.4000	165.0000	167.3700	+3.162%	6	54	-14.668%
2024-11-11	163.3500	165.6500	162.2400	162.2400	-6.068%	37	52	-11.970%
2024-11-08	174.1000	174.1000	172.7200	172.7200	-8.614%	38	26	-17.311%
2024-11-06	187.7100	190.4300	187.7100	189.0000	-8.638%	5	33	-24.434%
2024-10-30	204.5500	206.8700	204.5500	206.8700	-0.924%	5	31	-30.961%
2024-10-29	208.8000	208.8000	208.8000	208.8000	+3.855%	1	34	-31.600%
2024-10-28	201.0000	202.6300	201.0000	201.0500	-2.545%	3	35	-28.963%
2024-10-24	212.4500	212.4500	205.9400	206.3000	-13.624%	5	36	-30.771%
2024-10-23	238.8400	238.8400	238.8400	238.8400	+1.229%	1	31	-40.203%
2024-10-21	235.9400	235.9400	235.9400	235.9400	-0.510%	1	31	-39.468%
2024-10-11	237.1500	237.1500	237.1500	237.1500	+7.776%	2	32	-39.777%
2024-10-09	220.0400	220.0400	220.0400	220.0400	+3.441%	2	32	-35.094%
2024-09-26	212.5500	212.7200	212.2200	212.7200	-0.807%	4	34	-32.860%
2024-09-25	214.4500	214.4500	214.4500	214.4500	-1.957%	1	30	-33.402%
2024-09-23	219.8600	219.8600	218.7300	218.7300	-1.893%	2	29	-34.705%
2024-09-19	222.9500	222.9500	222.9500	222.9500	-4.477%	1	27	-35.941%
2024-09-12	233.1000	233.4000	233.1000	233.4000	-3.820%	2	26	-38.809%
2024-08-15	240.7500	243.2100	240.7500	242.6700	-1.944%	5	25	-41.146%
2024-08-13	247.4800	247.4800	247.4800	247.4800	-2.124%	3	24	-42.290%
2024-08-06	252.8500	252.8500	252.8500	252.8500	+8.753%	18	27	-43.516%
2024-08-01	232.5600	232.5600	232.5000	232.5000	+1.087%	4	9	-38.572%
2024-07-25	230.0000	230.0000	230.0000	230.0000	-3.806%	1	6	-37.904%
2024-07-24	239.1000	239.1000	239.1000	239.1000	+8.190%	1	5	-40.268%
2024-07-19	220.8400	221.0000	220.8400	221.0000	+0.853%	6	4	-35.376%
2024-07-05	219.1300	219.1300	219.1300	219.1300	0.000%	2	1	-34.824%