Dark

TSLA20261218P460
TSLA Dec 18 2026 460.00 Put (TSLA261218P00460000)
option OPRA

EOD

Sep 24, 2026

86.90+1.047%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	86.9000	86.9000	86.9000	86.9000	+1.047%	1	1,765	0.000%
2026-09-23	82.8000	86.0000	82.8000	86.0000	-1.149%	3	1,766	+1.047%
2026-09-22	88.9000	88.9000	87.0000	87.0000	-3.441%	2	1,766	-0.115%
2026-09-21	91.9100	91.9100	88.3500	90.1000	-11.840%	9	1,765	-3.552%
2026-09-18	96.8500	102.2000	96.8500	102.2000	-0.535%	3	1,767	-14.971%
2026-09-16	102.5500	102.7500	102.5500	102.7500	+2.750%	2	1,765	-15.426%
2026-09-08	103.9300	103.9300	100.0000	100.0000	-9.107%	6	1,764	-13.100%
2026-09-04	107.9000	110.0500	107.9000	110.0200	+21.034%	35	1,769	-21.014%
2026-09-03	90.9000	90.9000	90.9000	90.9000	-15.575%	1	1,769	-4.400%
2026-09-01	106.4000	107.8000	106.3000	107.6700	+7.134%	5	1,772	-19.290%
2026-08-31	110.8000	110.8000	100.4800	100.5000	-12.874%	3	1,772	-13.532%
2026-08-28	111.0500	115.3500	111.0500	115.3500	+2.579%	6	1,776	-24.664%
2026-08-27	112.4500	112.4500	112.4500	112.4500	+3.641%	2	1,776	-22.721%
2026-08-24	111.9500	111.9500	108.5000	108.5000	+5.750%	3	1,778	-19.908%
2026-08-21	107.0000	107.0000	102.4100	102.6000	-17.338%	5	1,781	-15.302%
2026-08-18	124.1200	124.1200	124.1200	124.1200	+0.706%	3	1,781	-29.987%
2026-08-17	124.0000	124.0000	123.2500	123.2500	-2.484%	11	1,783	-29.493%
2026-08-14	126.3900	126.3900	126.3900	126.3900	-7.046%	1	1,783	-31.245%
2026-08-07	135.9700	135.9700	135.9700	135.9700	+0.719%	1	1,783	-36.089%
2026-08-04	139.3500	140.0000	135.0000	135.0000	-3.364%	25	1,782	-35.630%
2026-08-03	144.7500	144.7500	139.7000	139.7000	-6.867%	8	1,778	-37.795%
2026-07-31	150.0000	150.0000	150.0000	150.0000	-1.445%	1	1,781	-42.067%
2026-07-30	151.8000	152.2000	151.8000	152.2000	-2.154%	2	1,780	-42.904%
2026-07-28	156.6000	156.6000	155.5500	155.5500	+1.006%	15	1,779	-44.134%
2026-07-27	149.9000	157.1800	149.9000	154.0000	+0.163%	21	1,779	-43.571%
2026-07-24	146.4500	154.4300	146.4500	153.7500	+5.092%	95	1,790	-43.480%
2026-07-23	125.4200	146.3000	125.4200	146.3000	+43.643%	106	1,747	-40.602%
2026-07-20	99.9300	101.8500	99.9300	101.8500	+29.580%	3	1,751	-14.678%
2026-07-10	78.0000	78.6000	78.0000	78.6000	-2.239%	74	1,750	+10.560%
2026-07-09	80.7300	80.7300	80.4000	80.4000	-9.276%	93	1,751	+8.085%
2026-07-08	86.6800	88.6200	86.6800	88.6200	+19.033%	51	1,676	-1.941%
2026-07-06	73.8500	74.4500	73.8500	74.4500	-13.430%	2	1,626	+16.723%
2026-07-02	73.0500	86.0000	73.0500	86.0000	+25.639%	37	1,662	+1.047%
2026-07-01	69.4700	69.4700	68.4500	68.4500	-5.062%	2	1,662	+26.954%
2026-06-30	78.8500	78.8500	72.1000	72.1000	-8.734%	65	1,664	+20.527%
2026-06-29	89.0000	89.0000	79.0000	79.0000	-18.850%	4	1,662	+10.000%
2026-06-26	99.4100	99.4100	97.3500	97.3500	-6.033%	13	1,663	-10.734%
2026-06-25	103.6000	103.6000	103.6000	103.6000	+1.638%	15	1,664	-16.120%
2026-06-24	97.7400	101.9300	97.7400	101.9300	+5.956%	4	1,664	-14.745%
2026-06-23	91.9500	96.4500	91.9500	96.2000	+17.403%	136	1,665	-9.667%
2026-06-22	86.2500	86.2500	81.9300	81.9400	-5.436%	46	1,644	+6.053%
2026-06-18	94.6000	95.0500	86.6500	86.6500	+3.032%	525	1,973	+0.289%
2026-06-17	84.1000	84.1000	84.1000	84.1000	-0.036%	2	1,973	+3.329%
2026-06-16	84.1300	84.1300	84.1300	84.1300	-11.293%	40	1,973	+3.293%
2026-06-12	96.0000	98.4700	94.8400	94.8400	+3.087%	42	1,973	-8.372%
2026-06-11	101.8600	101.8600	92.0000	92.0000	-9.936%	3	1,973	-5.543%
2026-06-10	96.3000	102.1500	96.3000	102.1500	+6.851%	262	1,973	-14.929%
2026-06-09	86.7000	95.6000	86.7000	95.6000	+4.424%	3	2,080	-9.100%
2026-06-08	91.5500	91.5500	91.5500	91.5500	-5.424%	3	2,080	-5.079%
2026-06-05	83.8700	96.8000	83.8700	96.8000	+32.204%	8	2,080	-10.227%
2026-06-03	73.2200	73.2200	73.2200	73.2200	-5.278%	10	2,081	+18.683%
2026-06-02	77.3000	77.3000	77.3000	77.3000	-4.897%	10	2,081	+12.419%
2026-06-01	77.0000	81.2800	77.0000	81.2800	+14.238%	5	2,081	+6.914%
2026-05-29	71.1500	71.1500	71.1500	71.1500	+1.847%	100	2,080	+22.136%
2026-05-28	69.8600	69.8600	69.8600	69.8600	-2.157%	3	2,080	+24.392%
2026-05-27	70.5300	71.9800	70.5300	71.4000	-4.482%	955	2,080	+21.709%
2026-05-26	75.6000	75.6000	74.7500	74.7500	-3.486%	3	1,445	+16.254%
2026-05-22	76.6000	77.4500	76.6000	77.4500	-4.677%	2	1,446	+12.201%
2026-05-21	81.2500	81.2500	81.2500	81.2500	-5.082%	2	1,445	+6.954%
2026-05-20	85.6000	85.6000	85.6000	85.6000	-3.928%	2	1,445	+1.519%
2026-05-19	89.1000	89.1000	89.1000	89.1000	+2.768%	3	1,442	-2.469%
2026-05-18	86.7000	86.7000	86.7000	86.7000	+8.920%	3	1,442	+0.231%
2026-05-15	79.5000	79.6000	77.9000	79.6000	+10.941%	302	1,442	+9.171%
2026-05-14	71.9000	71.9000	71.7500	71.7500	-1.144%	4	1,573	+21.115%
2026-05-13	70.1700	72.5800	70.1700	72.5800	-8.853%	12	1,573	+19.730%
2026-05-12	76.0600	79.6300	76.0600	79.6300	+10.367%	12	1,573	+9.130%
2026-05-11	78.0000	78.0000	71.6000	72.1500	-6.626%	61	1,573	+20.444%
2026-05-08	80.6800	80.6800	77.2700	77.2700	-12.442%	7	1,587	+12.463%
2026-05-07	83.0000	88.2500	83.0000	88.2500	-2.270%	6	1,587	-1.530%
2026-05-06	90.3500	90.3500	90.3000	90.3000	-11.670%	2	1,593	-3.765%
2026-04-30	102.2300	102.2300	102.2300	102.2300	-5.185%	10	1,594	-14.996%
2026-04-29	107.3500	107.8200	107.2300	107.8200	+8.416%	11	1,594	-19.403%
2026-04-22	99.4500	99.4500	99.4500	99.4500	-0.251%	1	1,591	-12.619%
2026-04-21	99.4500	99.7000	99.4500	99.7000	+1.891%	21	1,592	-12.839%
2026-04-20	97.8500	97.8500	97.8500	97.8500	+8.385%	2	1,592	-11.191%
2026-04-17	95.3000	95.3500	90.2800	90.2800	-11.490%	42	1,593	-3.744%
2026-04-16	102.0000	102.0000	102.0000	102.0000	-10.385%	2	1,576	-14.804%
2026-04-14	117.4600	117.4600	113.8200	113.8200	-12.446%	2	1,576	-23.651%
2026-04-09	130.0000	130.0000	130.0000	130.0000	-1.223%	2	1,576	-33.154%
2026-04-08	131.6100	131.6100	131.6100	131.6100	-2.039%	1	1,576	-33.972%
2026-04-07	131.7000	134.3500	131.6600	134.3500	+9.228%	74	1,576	-35.318%
2026-04-06	125.9800	127.3000	123.0000	123.0000	+7.022%	36	1,627	-29.350%
2026-04-02	114.9300	114.9300	114.9300	114.9300	+3.821%	1	1,632	-24.389%
2026-03-31	110.6500	110.7000	110.6500	110.7000	-10.913%	2	1,632	-21.500%
2026-03-30	117.4300	124.2600	117.4300	124.2600	+3.706%	12	1,633	-30.066%
2026-03-27	118.4400	119.8200	117.1500	119.8200	+13.735%	21	1,635	-27.475%
2026-03-24	106.5000	106.5000	105.3500	105.3500	-1.588%	3	1,644	-17.513%
2026-03-23	105.7900	107.9000	104.8500	107.0500	-8.418%	53	1,645	-18.823%
2026-03-20	110.4900	117.4000	110.4900	116.8900	+9.643%	29	1,651	-25.657%
2026-03-19	105.5500	106.6100	105.5500	106.6100	+9.400%	21	1,671	-18.488%
2026-03-18	97.4500	97.4500	97.4500	97.4500	-1.016%	1	1,650	-10.826%
2026-03-16	98.4500	98.4500	98.4500	98.4500	-6.059%	1	1,651	-11.732%
2026-03-13	104.8000	104.8000	104.8000	104.8000	+4.227%	50	1,652	-17.080%
2026-03-12	100.5500	100.5500	100.5500	100.5500	-0.740%	1	1,698	-13.575%
2026-03-06	101.5000	101.5000	101.2500	101.3000	+0.997%	19	1,718	-14.215%
2026-03-05	98.1000	100.3000	98.1000	100.3000	+3.584%	17	1,711	-13.360%
2026-03-04	96.1600	97.0500	96.1600	96.8300	-6.127%	52	1,707	-10.255%
2026-03-03	108.9500	108.9500	103.1500	103.1500	+0.087%	21	1,741	-15.754%
2026-03-02	103.0600	103.0600	103.0600	103.0600	+6.887%	1	1,722	-15.680%
2026-02-26	96.4200	96.4200	96.4200	96.4200	+2.357%	1	1,722	-9.873%
2026-02-25	93.8000	94.2000	93.8000	94.2000	-3.632%	2	1,720	-7.749%
2026-02-24	97.7500	97.7500	97.7500	97.7500	-4.279%	1	1,720	-11.100%
2026-02-23	99.7500	102.1200	99.7500	102.1200	+4.685%	21	1,720	-14.904%
2026-02-19	96.1500	97.5500	96.1500	97.5500	+2.663%	38	1,724	-10.917%
2026-02-18	96.3000	96.3500	95.0200	95.0200	-3.680%	40	1,742	-8.546%
2026-02-17	97.9800	103.0900	97.9000	98.6500	+4.835%	36	1,757	-11.911%
2026-02-13	94.8500	94.8500	94.1000	94.1000	+6.448%	2	1,777	-7.651%
2026-02-12	88.1500	88.4000	88.1500	88.4000	-3.756%	7	1,777	-1.697%
2026-02-11	94.5500	94.5500	91.8500	91.8500	-0.217%	52	1,776	-5.389%
2026-02-10	92.6700	93.2000	92.0500	92.0500	-1.761%	32	1,775	-5.595%
2026-02-09	99.4400	99.5500	93.6900	93.7000	-5.971%	42	1,788	-7.257%
2026-02-06	100.0700	100.0700	99.1500	99.6500	-10.266%	5	1,758	-12.795%
2026-02-05	108.1900	113.3000	108.1900	111.0500	+8.025%	6	1,755	-21.747%
2026-02-04	97.9300	106.5700	97.9300	102.8000	+5.707%	464	1,787	-15.467%
2026-02-03	93.4500	97.2500	93.4500	97.2500	+4.011%	13	2,061	-10.643%
2026-02-02	93.8200	93.8200	93.5000	93.5000	+2.691%	15	2,058	-7.059%
2026-01-30	89.0000	91.2500	89.0000	91.0500	-6.873%	5	2,058	-4.558%
2026-01-29	94.0500	97.7700	94.0500	97.7700	+7.842%	138	2,060	-11.118%
2026-01-28	91.2200	91.2200	90.6600	90.6600	-0.044%	3	2,099	-4.147%
2026-01-27	91.2000	91.4500	90.4500	90.7000	-0.384%	78	2,109	-4.190%
2026-01-26	87.2000	91.1600	87.2000	91.0500	+5.297%	8	2,105	-4.558%
2026-01-23	86.5000	86.5000	85.3500	86.4700	-0.208%	448	2,098	+0.497%
2026-01-22	86.6500	86.6500	86.6500	86.6500	-3.292%	1	1,784	+0.289%
2026-01-21	92.6000	93.2800	89.6000	89.6000	-7.208%	4	1,787	-3.013%
2026-01-20	93.2900	96.5600	93.2900	96.5600	+9.194%	4	1,784	-10.004%
2026-01-16	88.4300	88.4300	88.4300	88.4300	-4.452%	1	1,783	-1.730%
2026-01-14	90.2000	93.4500	90.2000	92.5500	+5.170%	7	1,783	-6.105%
2026-01-13	87.8800	88.0000	86.5000	88.0000	+0.514%	3	1,781	-1.250%
2026-01-12	87.9500	88.6000	86.8000	87.5500	-2.451%	8	1,781	-0.742%
2026-01-09	94.2000	94.2000	89.7500	89.7500	-4.724%	87	1,776	-3.175%
2026-01-08	99.6000	99.6000	94.2000	94.2000	-1.773%	54	1,819	-7.749%
2026-01-07	96.9900	97.1800	94.1500	95.9000	-1.681%	23	1,789	-9.385%
2026-01-06	92.7500	98.3100	92.7500	97.5400	+9.534%	40	1,776	-10.908%
2026-01-05	90.1000	90.1000	87.9500	89.0500	-6.115%	93	1,768	-2.414%
2026-01-02	89.1400	95.9000	89.1400	94.8500	+4.288%	152	1,739	-8.382%
2025-12-31	90.3200	90.9500	89.9500	90.9500	+0.720%	48	1,600	-4.453%
2025-12-30	87.7000	90.3000	87.7000	90.3000	+2.614%	134	1,600	-3.765%
2025-12-29	85.9600	88.0000	85.4500	88.0000	+7.056%	143	1,524	-1.250%
2025-12-26	79.4400	82.8000	79.4400	82.2000	+0.735%	233	1,470	+5.718%
2025-12-24	81.6000	81.6000	81.6000	81.6000	+2.384%	2	1,355	+6.495%
2025-12-23	80.8000	80.8000	79.7000	79.7000	-0.250%	8	1,355	+9.034%
2025-12-22	80.0000	81.8500	78.9400	79.9000	-4.392%	263	1,354	+8.761%
2025-12-19	85.0500	85.2400	83.5000	83.5700	-0.795%	27	1,427	+3.985%
2025-12-18	86.9000	87.1000	82.3000	84.2400	-6.400%	131	1,414	+3.158%
2025-12-17	83.6500	90.6000	82.5800	90.0000	+7.143%	55	1,368	-3.444%
2025-12-16	90.0000	90.5000	84.0000	84.0000	-2.800%	163	1,376	+3.452%
2025-12-15	87.2000	89.1300	85.9000	86.4200	-8.240%	49	1,341	+0.555%
2025-12-12	94.0000	97.2000	91.7000	94.1800	-2.303%	40	1,343	-7.730%
2025-12-11	96.8000	96.8000	96.4000	96.4000	+0.104%	2	1,338	-9.855%
2025-12-10	96.4500	96.4500	96.3000	96.3000	+0.891%	4	1,339	-9.761%
2025-12-09	97.6500	97.6500	94.7500	95.4500	-4.788%	11	1,338	-8.958%
2025-12-08	100.1800	100.2500	100.1800	100.2500	+5.738%	2	1,334	-13.317%
2025-12-05	95.3000	95.3000	93.4200	94.8100	-1.924%	170	1,334	-8.343%
2025-12-04	96.4900	96.7000	95.8500	96.6700	-1.397%	9	1,226	-10.107%
2025-12-03	99.3000	99.3500	98.0000	98.0400	-6.895%	30	1,222	-11.363%
2025-12-01	105.1000	105.3000	104.9000	105.3000	-4.403%	53	1,218	-17.474%
2025-11-26	110.1500	110.1500	110.1500	110.1500	-5.693%	2	1,207	-21.108%
2025-11-25	116.8000	116.8000	116.8000	116.8000	+2.989%	1	1,207	-25.599%
2025-11-24	113.4100	113.4100	113.4100	113.4100	-11.723%	15	1,207	-23.375%
2025-11-21	128.4700	128.4700	128.4700	128.4700	+7.201%	3	1,192	-32.358%
2025-11-20	110.5500	119.8500	108.7000	119.8400	-0.216%	16	1,189	-27.487%
2025-11-19	118.1500	120.6500	118.1500	120.1000	+7.089%	8	1,190	-27.644%
2025-11-17	116.7500	116.8500	112.1500	112.1500	-5.078%	66	1,193	-22.514%
2025-11-14	118.5500	118.9500	118.1500	118.1500	-2.202%	8	1,131	-26.449%
2025-11-13	114.7000	122.5500	114.7000	120.8100	+11.141%	25	1,131	-28.069%
2025-11-12	105.6500	109.4000	105.6500	108.7000	+1.210%	15	1,140	-20.055%
2025-11-11	107.5500	108.3900	107.4000	107.4000	+1.705%	28	1,133	-19.088%
2025-11-10	105.3500	105.6000	105.3500	105.6000	-4.693%	2	1,108	-17.708%
2025-11-07	111.5500	115.2000	110.8000	110.8000	+1.698%	56	1,108	-21.570%
2025-11-06	104.0000	112.5500	103.0000	108.9500	+5.910%	26	1,104	-20.239%
2025-11-05	102.9500	103.0000	102.0800	102.8700	-4.129%	15	1,091	-15.524%
2025-11-04	105.0100	108.0000	102.9400	107.3000	+7.893%	14	1,082	-19.012%
2025-11-03	100.5500	100.5500	98.0000	99.4500	-2.452%	30	1,072	-12.619%
2025-10-31	103.7000	103.7000	101.9000	101.9500	-3.282%	10	1,072	-14.762%
2025-10-30	101.7900	105.7500	101.7900	105.4100	+6.260%	16	1,066	-17.560%
2025-10-29	99.1000	99.9000	99.1000	99.2000	-0.502%	12	1,074	-12.399%
2025-10-28	101.1500	101.1500	98.7200	99.7000	-2.389%	295	1,068	-12.839%
2025-10-27	104.0500	104.0500	99.3100	102.1400	-5.206%	36	1,030	-14.921%
2025-10-24	105.2100	108.7000	105.2100	107.7500	+4.662%	10	1,030	-19.350%
2025-10-23	111.9500	111.9500	102.9500	102.9500	-5.853%	3	1,028	-15.590%
2025-10-22	106.3300	109.3500	106.3300	109.3500	+3.945%	17	1,028	-20.530%
2025-10-21	105.2000	105.2000	105.2000	105.2000	-1.636%	1	1,028	-17.395%
2025-10-20	105.6400	106.9500	105.6400	106.9500	-2.096%	2	1,029	-18.747%
2025-10-17	109.2400	109.2400	109.2400	109.2400	-2.115%	5	1,028	-20.450%
2025-10-16	108.8000	112.1500	108.8000	111.6000	+1.160%	303	1,025	-22.133%
2025-10-14	111.2100	111.2100	110.3200	110.3200	-2.164%	4	931	-21.229%
2025-10-13	112.7600	112.7600	112.7600	112.7600	-4.034%	1	932	-22.934%
2025-10-10	117.5000	117.5000	117.5000	117.5000	+5.618%	5	932	-26.043%
2025-10-09	111.2500	111.2500	111.2500	111.2500	+1.877%	1	936	-21.888%
2025-10-08	112.3800	113.1400	108.9500	109.2000	+0.552%	18	936	-20.421%
2025-10-07	109.3100	109.3100	108.6000	108.6000	+1.781%	2	937	-19.982%
2025-10-06	106.5100	106.7000	106.5100	106.7000	-9.330%	6	937	-18.557%
2025-10-03	109.0900	117.7500	109.0900	117.6800	+5.259%	142	935	-26.156%
2025-10-02	100.5000	111.8000	100.5000	111.8000	+8.019%	347	934	-22.272%
2025-10-01	104.9500	105.4900	103.4000	103.5000	-4.854%	47	797	-16.039%
2025-09-30	111.0000	111.0000	108.7800	108.7800	-1.127%	4	754	-20.114%
2025-09-29	110.0200	110.0200	110.0200	110.0200	-3.862%	4	753	-21.014%
2025-09-26	114.4400	114.4400	114.4400	114.4400	-1.979%	1	753	-24.065%
2025-09-25	116.7500	116.7500	116.7500	116.7500	+5.247%	1	754	-25.567%
2025-09-22	112.3200	112.3300	110.5000	110.9300	-4.789%	52	754	-21.662%
2025-09-18	116.1000	116.5900	116.1000	116.5100	-2.486%	101	759	-25.414%
2025-09-16	122.0500	122.0500	119.4800	119.4800	-4.086%	10	683	-27.268%
2025-09-15	120.3000	124.5700	119.5000	124.5700	-5.090%	11	681	-30.240%
2025-09-12	131.2300	131.2500	131.2300	131.2500	-9.170%	4	679	-33.790%
2025-09-11	145.1500	145.1500	144.5000	144.5000	-3.020%	20	677	-39.862%
2025-09-10	149.0000	149.0000	149.0000	149.0000	-1.455%	1	675	-41.678%
2025-09-05	151.2000	151.2000	151.2000	151.2000	-5.013%	1	675	-42.526%
2025-08-29	159.1800	159.1800	159.1800	159.1800	+4.053%	30	706	-45.408%
2025-08-26	152.9800	152.9800	152.9800	152.9800	-2.249%	30	676	-43.195%
2025-08-11	156.4000	156.5000	155.4000	156.5000	-3.964%	41	676	-44.473%
2025-08-08	162.9600	162.9600	162.9600	162.9600	-3.488%	1	690	-46.674%
2025-08-07	169.3400	169.3400	168.8500	168.8500	-2.932%	2	691	-48.534%
2025-08-05	174.8800	174.8800	173.9500	173.9500	+3.277%	2	692	-50.043%
2025-07-29	168.4300	168.4300	168.4300	168.4300	-5.942%	5	692	-48.406%
2025-07-24	179.0700	179.0700	179.0700	179.0700	+9.456%	19	687	-51.471%
2025-07-23	163.6000	163.6000	163.6000	163.6000	-4.300%	5	706	-46.883%
2025-07-16	170.9500	170.9500	170.9500	170.9500	-2.897%	1	711	-49.166%
2025-06-30	176.0000	176.0500	176.0000	176.0500	-0.424%	2	712	-50.639%
2025-06-16	177.2500	177.2500	176.8000	176.8000	-2.937%	2	711	-50.848%
2025-06-10	182.1500	182.1500	182.1500	182.1500	-4.589%	1	710	-52.292%
2025-06-09	190.9100	190.9100	190.9100	190.9100	-0.542%	1	710	-54.481%
2025-06-06	193.3100	193.3100	191.9500	191.9500	+8.877%	4	710	-54.728%
2025-06-04	176.3000	176.3000	176.3000	176.3000	+7.763%	2	711	-50.709%
2025-05-28	163.6000	163.6000	163.6000	163.6000	+0.801%	20	711	-46.883%
2025-05-27	162.3500	162.3500	162.3000	162.3000	-3.422%	40	731	-46.457%
2025-05-20	168.0500	168.0500	168.0500	168.0500	-0.226%	1	711	-48.289%
2025-05-16	168.9500	168.9500	168.4300	168.4300	-1.301%	6	711	-48.406%
2025-05-15	171.7700	171.8000	170.4800	170.6500	-0.321%	10	710	-49.077%
2025-05-14	171.2000	171.2000	171.2000	171.2000	-6.294%	80	705	-49.241%
2025-05-13	182.7000	182.7000	182.7000	182.7000	-0.218%	2	705	-52.436%
2025-05-12	183.1000	183.1000	183.1000	183.1000	-9.980%	8	703	-52.540%
2025-04-25	203.4000	203.4000	203.4000	203.4000	-8.172%	4	695	-57.276%
2025-04-23	223.4000	223.4000	221.5000	221.5000	-4.793%	7	695	-60.767%
2025-04-22	232.6500	232.6500	232.6500	232.6500	-4.593%	1	695	-62.648%
2025-04-09	243.8500	243.8500	243.8500	243.8500	-2.237%	8	695	-64.363%
2025-04-07	256.3200	256.3200	249.4300	249.4300	+8.495%	5	703	-65.161%
2025-04-04	229.9000	229.9000	229.9000	229.9000	-0.148%	10	703	-62.201%
2025-03-21	230.2400	230.2400	230.2400	230.2400	-4.635%	6	703	-62.257%
2025-03-19	241.4300	241.4300	241.4300	241.4300	-1.862%	2	700	-64.006%
2025-03-10	246.0100	246.0100	246.0100	246.0100	+12.952%	12	698	-64.676%
2025-03-07	217.8000	217.8000	217.8000	217.8000	+0.693%	2	698	-60.101%
2025-03-04	216.3000	216.3000	216.3000	216.3000	+7.238%	8	699	-59.824%
2025-03-03	200.7500	201.7000	200.7500	201.7000	+7.591%	2	699	-56.916%
2025-02-26	189.2200	189.2400	187.4700	187.4700	-1.920%	3	699	-53.646%
2025-02-25	190.8600	191.2200	189.8400	191.1400	+19.837%	77	699	-54.536%
2025-02-19	159.6000	159.6000	159.5000	159.5000	-0.778%	2	698	-45.517%
2025-02-18	160.7500	160.7500	160.7500	160.7500	-2.280%	4	698	-45.941%
2025-02-13	164.6000	164.6000	164.5000	164.5000	-4.875%	14	698	-47.173%
2025-02-12	172.9400	172.9400	172.9300	172.9300	-0.300%	5	698	-49.748%
2025-02-11	173.4500	173.4500	173.4500	173.4500	+9.570%	28	698	-49.899%
2025-02-10	162.1100	162.1100	158.2000	158.3000	-0.025%	3	702	-45.104%
2025-02-06	158.3400	158.3400	158.3400	158.3400	+4.965%	1	703	-45.118%
2025-02-04	150.8500	150.8500	150.8500	150.8500	+8.020%	5	703	-42.393%
2025-01-31	143.0000	143.1000	139.6500	139.6500	-2.818%	10	698	-37.773%
2025-01-30	141.8800	143.7000	141.8800	143.7000	-3.102%	3	700	-39.527%
2025-01-29	148.3000	148.3000	148.3000	148.3000	+4.290%	2	700	-41.403%
2025-01-23	141.4000	142.2000	141.4000	142.2000	+2.523%	30	699	-38.889%
2025-01-22	138.7000	138.7000	138.7000	138.7000	-1.729%	2	699	-37.347%
2025-01-21	141.1400	141.1400	141.1400	141.1400	+2.872%	1	702	-38.430%
2025-01-17	137.2000	137.2000	137.2000	137.2000	-3.387%	4	702	-36.662%
2025-01-14	142.0100	142.0100	142.0100	142.0100	-5.453%	1	702	-38.807%
2025-01-13	149.6500	150.2000	149.6500	150.2000	-2.245%	8	702	-42.144%
2025-01-10	150.2500	153.7600	150.2500	153.6500	+0.556%	12	704	-43.443%
2025-01-08	152.8000	152.8000	152.8000	152.8000	+0.328%	1	702	-43.128%
2025-01-07	152.3000	152.3000	152.3000	152.3000	+3.493%	1	702	-42.942%
2025-01-06	147.1600	147.1600	147.1600	147.1600	+0.760%	1	702	-40.949%
2024-12-31	142.5600	146.0500	142.5600	146.0500	+2.197%	6	702	-40.500%
2024-12-30	142.9100	142.9100	142.9100	142.9100	+3.859%	11	702	-39.192%
2024-12-27	137.6000	137.6000	137.6000	137.6000	+1.918%	2	698	-36.846%
2024-12-26	135.0100	135.0100	135.0100	135.0100	-3.544%	1	698	-35.634%
2024-12-20	139.9700	139.9700	139.9700	139.9700	-2.119%	5	697	-37.915%
2024-12-19	135.9400	144.7500	135.9400	143.0000	+12.598%	74	697	-39.231%
2024-12-18	130.8000	130.8000	125.5000	127.0000	-2.682%	6	720	-31.575%
2024-12-17	129.6000	132.5000	129.2000	130.5000	-1.061%	11	717	-33.410%
2024-12-16	139.0000	139.0000	131.9000	131.9000	-6.824%	103	714	-34.117%
2024-12-13	145.3500	145.3500	141.5600	141.5600	-3.832%	94	708	-38.613%
2024-12-12	146.7000	147.2000	146.7000	147.2000	-0.842%	11	697	-40.965%
2024-12-11	151.2000	151.2500	148.4500	148.4500	-2.720%	21	691	-41.462%
2024-12-10	150.9000	152.6000	150.4000	152.6000	-3.111%	50	709	-43.054%
2024-12-09	157.1300	157.6000	157.1000	157.5000	-0.505%	76	681	-44.825%
2024-12-06	160.1500	160.1500	158.3000	158.3000	-1.217%	8	669	-45.104%
2024-12-05	160.2500	160.2500	160.2500	160.2500	-4.306%	10	668	-45.772%
2024-11-25	167.4600	167.4600	167.4600	167.4600	-3.736%	55	673	-48.107%
2024-11-21	173.9600	173.9600	173.9600	173.9600	-4.627%	1	672	-50.046%
2024-11-15	182.2500	182.4000	182.2500	182.4000	+3.754%	4	672	-52.357%
2024-11-12	176.1000	176.1000	175.6000	175.8000	+3.993%	6	673	-50.569%
2024-11-11	167.5600	173.1000	165.9000	169.0500	-6.198%	784	670	-48.595%
2024-11-08	180.0700	180.9100	180.0500	180.2200	-15.390%	44	92	-51.781%
2024-10-25	215.5000	215.5000	213.0000	213.0000	-1.389%	4	71	-59.202%
2024-10-24	221.6500	221.6500	216.0000	216.0000	-5.566%	6	71	-59.769%
2024-10-09	228.7300	228.7300	228.7300	228.7300	+0.364%	2	74	-62.008%
2024-10-03	227.9000	227.9000	227.9000	227.9000	+0.930%	1	76	-61.869%
2024-10-01	225.8000	225.8000	225.8000	225.8000	+3.545%	1	77	-61.515%
2024-09-30	218.0700	218.0700	218.0700	218.0700	-2.250%	1	78	-60.150%
2024-09-24	223.0900	223.0900	223.0900	223.0900	-1.597%	1	77	-61.047%
2024-09-23	226.7100	226.7100	226.7100	226.7100	-6.515%	1	76	-61.669%
2024-09-18	242.5100	242.5100	242.5100	242.5100	+0.273%	9	75	-64.166%
2024-09-12	241.8500	241.8500	241.8500	241.8500	-4.501%	1	75	-64.069%
2024-09-06	250.0000	253.3000	250.0000	253.2500	+4.150%	8	74	-65.686%
2024-09-05	243.1600	243.1600	243.1600	243.1600	-2.775%	2	71	-64.262%
2024-08-23	250.1000	250.1000	250.1000	250.1000	+1.646%	2	71	-65.254%
2024-08-21	246.1500	246.1500	246.0500	246.0500	-1.992%	2	70	-64.682%
2024-08-15	251.0500	251.0500	251.0500	251.0500	-4.544%	2	69	-65.385%
2024-08-07	262.5000	263.0000	262.5000	263.0000	-2.593%	2	69	-66.958%
2024-08-05	268.4900	270.0000	268.4900	270.0000	+19.734%	10	67	-67.815%
2024-07-23	225.5000	225.5000	225.0100	225.5000	-2.726%	11	72	-61.463%
2024-07-19	231.8200	231.8200	231.8200	231.8200	+2.033%	1	62	-62.514%
2024-07-17	227.3000	227.3000	227.2000	227.2000	-1.217%	2	62	-61.752%
2024-07-11	230.4500	230.4500	230.0000	230.0000	+2.532%	2	62	-62.217%
2024-07-05	228.0000	228.0000	224.3200	224.3200	-1.376%	26	61	-61.261%
2024-07-03	227.9800	228.2500	227.1500	227.4500	0.000%	80	0	-61.794%