Dark

TSLA20261218P480
TSLA Dec 18 2026 480.00 Put (TSLA261218P00480000)
option OPRA

EOD

Sep 21, 2026

106.20-10.418%(-12.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	108.3500	108.5500	106.2000	106.2000	-10.418%	4	3,184	0.000%
2026-09-11	118.5500	118.5500	118.5500	118.5500	-0.894%	1	3,186	-10.418%
2026-09-10	116.5000	119.6200	116.5000	119.6200	+7.756%	14	3,199	-11.219%
2026-09-09	111.0100	111.0100	111.0100	111.0100	-6.242%	12	3,199	-4.333%
2026-09-08	123.6200	123.6200	115.6000	118.4000	-3.818%	35	3,214	-10.304%
2026-09-04	123.1000	123.1000	123.1000	123.1000	+15.370%	1	3,214	-13.729%
2026-09-03	106.7000	106.7000	106.7000	106.7000	-16.836%	1	3,214	-0.469%
2026-09-02	128.1500	128.3000	128.1500	128.3000	+7.006%	3	3,216	-17.225%
2026-08-31	120.4500	120.4500	119.9000	119.9000	-6.729%	2	3,217	-11.426%
2026-08-28	128.5500	128.5500	128.5500	128.5500	-2.147%	1	3,216	-17.386%
2026-08-25	131.3700	131.3700	131.3700	131.3700	-1.255%	1	3,216	-19.160%
2026-08-24	128.8000	133.0400	128.8000	133.0400	+5.587%	6	3,217	-20.174%
2026-08-21	126.0000	126.0000	126.0000	126.0000	-9.684%	1	3,218	-15.714%
2026-08-20	140.8400	140.8400	139.5100	139.5100	+2.280%	10	3,217	-23.876%
2026-08-19	136.5000	136.5000	136.4000	136.4000	-3.910%	4	3,219	-22.141%
2026-08-17	142.0400	142.3000	141.9500	141.9500	+5.743%	5	3,221	-25.185%
2026-08-14	134.2400	134.2400	134.2400	134.2400	-12.324%	3	3,221	-20.888%
2026-08-12	153.1100	153.1100	153.1100	153.1100	+0.466%	2	3,224	-30.638%
2026-08-10	152.4000	152.4000	152.4000	152.4000	-4.421%	2	3,226	-30.315%
2026-08-05	159.4500	159.4500	159.4500	159.4500	-1.471%	1	3,228	-33.396%
2026-08-03	161.8300	161.8300	161.8300	161.8300	-7.973%	4	3,228	-34.376%
2026-07-31	175.8500	175.8500	175.8500	175.8500	-0.874%	1	3,226	-39.608%
2026-07-30	177.4000	177.4000	177.4000	177.4000	+0.710%	1	3,227	-40.135%
2026-07-28	176.1500	176.1500	176.1500	176.1500	+1.962%	1	3,227	-39.710%
2026-07-27	167.5500	173.1000	167.5500	172.7600	+0.576%	12	3,228	-38.527%
2026-07-24	170.5400	172.9500	170.5400	171.7700	+9.519%	15	3,228	-38.173%
2026-07-23	143.7200	156.8400	143.7200	156.8400	+31.412%	61	3,227	-32.288%
2026-07-20	117.6500	119.3500	117.6500	119.3500	+6.897%	26	3,228	-11.018%
2026-07-17	113.0000	113.0000	111.6500	111.6500	+4.006%	2	3,204	-4.881%
2026-07-16	107.3500	107.3500	107.3500	107.3500	+7.393%	1	3,204	-1.071%
2026-07-09	104.6500	104.6500	99.9600	99.9600	-3.186%	6	3,204	+6.242%
2026-07-08	101.6800	103.2500	101.6800	103.2500	+8.684%	54	3,204	+2.857%
2026-07-07	95.0000	95.0000	95.0000	95.0000	+8.571%	1	3,208	+11.789%
2026-07-06	90.0000	90.0000	87.5000	87.5000	-15.687%	3	3,209	+21.371%
2026-07-02	88.3500	103.7800	88.3500	103.7800	+24.811%	36	3,228	+2.332%
2026-07-01	79.9000	83.2500	79.9000	83.1500	-7.867%	12	3,228	+27.721%
2026-06-30	90.2500	90.2500	90.2500	90.2500	-4.870%	1	3,221	+17.673%
2026-06-29	105.2600	105.2600	94.8700	94.8700	-14.416%	5	3,221	+11.943%
2026-06-26	114.3500	114.3500	109.2400	110.8500	-6.179%	9	3,222	-4.195%
2026-06-25	118.1500	118.1500	118.1500	118.1500	+6.971%	40	3,222	-10.114%
2026-06-23	106.9500	110.4500	106.9500	110.4500	+9.573%	36	3,262	-3.848%
2026-06-22	100.8000	100.8000	100.8000	100.8000	-0.277%	5	3,227	+5.357%
2026-06-17	101.0800	101.0800	101.0800	101.0800	+2.588%	21	3,229	+5.065%
2026-06-16	98.5300	98.5300	98.5300	98.5300	+1.535%	40	3,229	+7.784%
2026-06-15	97.0400	97.0400	97.0400	97.0400	-14.480%	5	3,229	+9.439%
2026-06-12	113.4700	113.4700	113.4700	113.4700	+9.675%	40	3,229	-6.407%
2026-06-08	103.3600	103.4600	103.3600	103.4600	+13.220%	5	3,229	+2.648%
2026-06-03	93.3500	93.3500	91.3800	91.3800	+10.764%	6	3,229	+16.218%
2026-05-29	83.7500	83.7500	82.5000	82.5000	0.000%	52	3,223	+28.727%
2026-05-28	82.5000	82.5000	82.5000	82.5000	-1.786%	1	3,224	+28.727%
2026-05-27	81.4000	84.9200	81.4000	84.0000	-3.614%	201	3,223	+26.429%
2026-05-26	87.1500	87.1500	87.1500	87.1500	-3.808%	1	3,222	+21.859%
2026-05-22	90.4300	90.6000	90.4300	90.6000	-13.442%	2	3,222	+17.219%
2026-05-19	104.6700	104.6700	104.6700	104.6700	+4.305%	1	3,223	+1.462%
2026-05-18	100.3500	100.3500	100.3500	100.3500	+8.486%	5	3,223	+5.830%
2026-05-15	92.3000	92.5000	90.3500	92.5000	+10.290%	25	3,223	+14.811%
2026-05-14	84.9000	85.1500	83.7400	83.8700	+1.550%	7	3,222	+26.625%
2026-05-13	83.8500	83.8500	81.9100	82.5900	-8.528%	14	3,223	+28.587%
2026-05-12	87.0000	90.2900	87.0000	90.2900	+7.745%	2	3,223	+17.621%
2026-05-11	94.8000	95.0000	83.5500	83.8000	-7.198%	24	3,223	+26.730%
2026-05-08	93.0000	93.5700	89.3700	90.3000	-11.453%	12	3,200	+17.608%
2026-05-07	99.7800	102.0800	97.5000	101.9800	-3.883%	8	3,202	+4.138%
2026-05-06	106.1000	106.1000	106.1000	106.1000	-1.850%	2	3,204	+0.094%
2026-05-01	108.9900	108.9900	108.1000	108.1000	-15.428%	2	3,204	-1.758%
2026-04-27	127.8200	127.8200	127.8200	127.8200	+4.899%	1	3,204	-16.914%
2026-04-24	122.0500	122.0500	121.5000	121.8500	-1.176%	12	3,205	-12.844%
2026-04-23	124.0300	124.0300	118.0900	123.3000	+4.051%	4	3,214	-13.869%
2026-04-16	116.0000	118.5000	116.0000	118.5000	+4.932%	9	3,212	-10.380%
2026-04-15	114.0100	114.0100	112.9300	112.9300	-14.834%	4	3,217	-5.959%
2026-04-14	132.6000	132.6000	132.6000	132.6000	-7.422%	1	3,221	-19.910%
2026-04-10	143.2300	143.2300	143.2300	143.2300	-1.153%	1	3,221	-25.854%
2026-04-09	146.7500	146.7500	143.2900	144.9000	-0.685%	8	3,220	-26.708%
2026-04-07	151.4200	151.4200	145.9000	145.9000	+2.465%	8	3,220	-27.210%
2026-04-06	142.3900	142.3900	142.3900	142.3900	+11.155%	1	3,227	-25.416%
2026-04-02	129.8000	129.8000	128.1000	128.1000	-3.138%	5	3,232	-17.096%
2026-03-31	131.8000	132.2500	131.8000	132.2500	-5.738%	4	3,232	-19.698%
2026-03-30	132.5100	140.3000	132.5100	140.3000	+24.479%	14	3,233	-24.305%
2026-03-25	112.7100	112.7100	112.7100	112.7100	-4.966%	3	3,236	-5.776%
2026-03-24	118.7000	118.7000	118.6000	118.6000	-1.943%	12	3,236	-10.455%
2026-03-23	121.1000	121.1000	120.9500	120.9500	-8.558%	3	3,236	-12.195%
2026-03-20	132.2700	132.2700	132.2700	132.2700	+9.477%	1	3,236	-19.710%
2026-03-19	121.6600	121.6600	120.8200	120.8200	+6.412%	2	3,237	-12.101%
2026-03-05	113.3300	113.5400	113.3300	113.5400	+3.031%	100	3,328	-6.465%
2026-03-04	112.5000	112.5000	110.1500	110.2000	-6.133%	14	3,328	-3.630%
2026-03-03	122.0000	122.0000	117.4000	117.4000	+3.300%	2	3,322	-9.540%
2026-03-02	113.6500	113.6500	113.6500	113.6500	+2.351%	2	3,322	-6.555%
2026-02-26	108.1400	111.1000	108.1400	111.0400	-4.168%	2,002	3,322	-4.359%
2026-02-23	115.8700	115.8700	115.8700	115.8700	+5.740%	1	4,363	-8.346%
2026-02-20	109.6000	109.6000	109.5800	109.5800	+1.322%	26	4,362	-3.085%
2026-02-18	109.2500	109.7000	108.1500	108.1500	-3.738%	67	4,362	-1.803%
2026-02-17	114.6600	117.3000	112.0200	112.3500	+4.395%	23	4,302	-5.474%
2026-02-13	107.6200	107.6200	107.6200	107.6200	-2.870%	1	4,291	-1.319%
2026-02-12	109.6600	110.8000	109.6600	110.8000	+2.974%	2	4,291	-4.152%
2026-02-11	101.1800	107.6000	100.6500	107.6000	+2.505%	66	4,292	-1.301%
2026-02-10	105.2400	105.2400	104.9600	104.9700	-1.943%	26	4,307	+1.172%
2026-02-09	107.0500	107.0500	107.0500	107.0500	-5.641%	5	4,308	-0.794%
2026-02-06	114.2300	114.3700	113.4500	113.4500	-10.316%	5	4,308	-6.390%
2026-02-05	122.8700	126.8800	122.8700	126.5000	+8.705%	4	4,313	-16.047%
2026-02-04	110.3500	117.9000	110.3500	116.3700	+11.626%	12	4,313	-8.739%
2026-02-03	104.5500	104.5500	104.2500	104.2500	-4.533%	11	4,315	+1.871%
2026-02-02	109.2000	109.2000	109.2000	109.2000	+5.000%	1	4,326	-2.747%
2026-01-30	104.0000	104.0000	104.0000	104.0000	-3.793%	1	4,326	+2.115%
2026-01-29	107.0000	108.1000	107.0000	108.1000	+3.982%	10	4,326	-1.758%
2026-01-28	103.6700	103.9600	103.6700	103.9600	+0.688%	43	4,317	+2.155%
2026-01-27	103.2500	103.2500	103.2500	103.2500	-0.434%	4	4,277	+2.857%
2026-01-26	101.7200	103.7000	101.7000	103.7000	+6.304%	114	4,273	+2.411%
2026-01-23	98.8800	98.8800	97.5500	97.5500	-0.307%	3	4,226	+8.867%
2026-01-22	98.4500	98.4500	97.5500	97.8500	-6.049%	303	4,224	+8.533%
2026-01-21	106.9600	106.9600	104.1500	104.1500	-4.842%	3	4,278	+1.968%
2026-01-20	107.3900	109.7000	106.6600	109.4500	+7.525%	5	4,277	-2.969%
2026-01-16	101.7900	101.7900	101.7900	101.7900	-1.318%	1	4,277	+4.332%
2026-01-15	102.9500	103.4000	102.9500	103.1500	+4.403%	28	4,277	+2.957%
2026-01-12	100.6000	100.6000	98.8000	98.8000	-7.620%	5	4,304	+7.490%
2026-01-08	106.7500	106.9500	106.7500	106.9500	+0.131%	4	4,301	-0.701%
2026-01-07	109.0000	109.0000	106.8100	106.8100	-2.723%	2	4,301	-0.571%
2026-01-06	104.9500	110.8500	104.9500	109.8000	+9.800%	34	4,301	-3.279%
2026-01-05	102.2400	102.2400	99.6400	100.0000	-6.977%	4,043	4,294	+6.200%
2026-01-02	104.4800	107.5000	104.4800	107.5000	+6.225%	3	6,332	-1.209%
2025-12-31	102.5500	102.5500	101.2000	101.2000	-0.296%	20	6,332	+4.941%
2025-12-30	100.0000	101.5000	99.3200	101.5000	+2.525%	2,518	6,332	+4.631%
2025-12-29	96.9000	99.0000	96.9000	99.0000	+6.383%	26	3,846	+7.273%
2025-12-26	89.7500	93.2500	89.7500	93.0600	+2.365%	34	3,838	+14.120%
2025-12-24	92.1000	92.7500	90.9100	90.9100	+0.033%	30	3,829	+16.819%
2025-12-23	91.8000	91.8000	90.2500	90.8800	+0.143%	1,455	3,829	+16.857%
2025-12-22	90.9000	92.8500	89.4400	90.7500	-3.662%	37	2,990	+17.025%
2025-12-19	93.0000	97.0000	93.0000	94.2000	-1.019%	1,036	2,968	+12.739%
2025-12-18	97.2500	97.9500	93.2000	95.1700	-6.236%	1,414	3,564	+11.590%
2025-12-17	93.5500	102.0000	93.2500	101.5000	+7.181%	31	4,488	+4.631%
2025-12-16	101.7800	101.8200	94.6000	94.7000	-2.532%	50	4,480	+12.144%
2025-12-15	97.7500	100.3000	96.9300	97.1600	-7.905%	4,074	4,482	+9.304%
2025-12-12	109.0000	109.0000	105.5000	105.5000	-3.344%	10	479	+0.664%
2025-12-08	109.1500	109.1500	109.1500	109.1500	+2.536%	1	479	-2.703%
2025-12-05	106.3500	106.4500	106.3500	106.4500	-10.207%	3	478	-0.235%
2025-12-01	117.2800	118.5500	117.2800	118.5500	+0.637%	56	476	-10.418%
2025-11-28	117.8000	117.8000	117.8000	117.8000	-3.363%	1	423	-9.847%
2025-11-26	121.9000	121.9000	121.9000	121.9000	-4.016%	83	369	-12.879%
2025-11-24	127.0000	127.0000	127.0000	127.0000	+2.008%	1	369	-16.378%
2025-11-20	124.5000	124.5000	124.5000	124.5000	-6.179%	2	370	-14.699%
2025-11-19	130.6200	132.7000	130.6200	132.7000	+0.530%	3	370	-19.970%
2025-11-18	132.0000	132.0000	132.0000	132.0000	+5.305%	1	370	-19.545%
2025-11-17	128.8000	128.8000	125.3500	125.3500	-6.224%	4	370	-15.277%
2025-11-14	136.9000	136.9000	133.6700	133.6700	+0.883%	11	368	-20.551%
2025-11-13	132.4000	132.5000	132.2000	132.5000	+7.627%	9	371	-19.849%
2025-11-12	122.1100	123.1500	121.9000	123.1100	+5.177%	300	371	-13.736%
2025-11-10	117.0500	117.0500	117.0500	117.0500	-7.103%	24	550	-9.270%
2025-11-07	124.5300	129.2500	124.5300	126.0000	+4.063%	65	574	-15.714%
2025-11-06	118.0000	125.0000	118.0000	121.0800	+4.740%	6	596	-12.289%
2025-11-05	121.5000	121.5000	115.6000	115.6000	-4.265%	2	599	-8.131%
2025-11-04	118.1500	120.7500	118.1500	120.7500	+8.520%	5	598	-12.050%
2025-11-03	110.7500	112.0000	110.6000	111.2700	-5.302%	6	600	-4.556%
2025-10-31	114.8300	117.5000	113.3500	117.5000	+2.432%	63	600	-9.617%
2025-10-30	114.3800	114.7400	114.2300	114.7100	-5.073%	315	587	-7.419%
2025-10-23	128.0000	128.0000	120.8400	120.8400	+0.207%	3	394	-12.115%
2025-10-22	120.5900	120.5900	120.5900	120.5900	+2.980%	1	396	-11.933%
2025-10-21	117.1000	117.1000	117.1000	117.1000	-7.606%	1	395	-9.308%
2025-10-15	126.7500	126.7500	126.7400	126.7400	-2.350%	2	396	-16.206%
2025-10-14	129.5000	129.7900	129.5000	129.7900	+3.832%	7	396	-18.176%
2025-10-13	125.8600	125.8600	124.9800	125.0000	+4.673%	6	394	-15.040%
2025-10-07	119.4200	119.4200	119.4200	119.4200	-1.914%	1	388	-11.070%
2025-10-06	121.7500	121.7500	121.7500	121.7500	+5.943%	1	388	-12.772%
2025-10-01	121.0100	121.0100	114.8800	114.9200	-5.299%	87	388	-7.588%
2025-09-30	124.7300	124.7300	121.1700	121.3500	-1.100%	92	413	-12.485%
2025-09-29	122.7000	122.7000	122.7000	122.7000	-3.424%	16	364	-13.447%
2025-09-25	127.0500	127.0500	127.0500	127.0500	+2.352%	3	364	-16.411%
2025-09-22	124.1300	124.1300	124.1300	124.1300	-3.984%	3	361	-14.445%
2025-09-19	129.1000	129.2800	129.1000	129.2800	+0.240%	16	361	-17.853%
2025-09-18	128.9700	128.9700	128.9700	128.9700	-3.429%	1	354	-17.655%
2025-09-16	134.1100	134.1100	133.5500	133.5500	-7.960%	2	353	-20.479%
2025-09-12	147.7800	147.7800	145.1000	145.1000	-13.010%	2	353	-26.809%
2025-09-05	166.9000	168.2000	166.8000	166.8000	-4.686%	12	353	-36.331%
2025-09-04	175.0000	175.0000	175.0000	175.0000	+1.390%	1	355	-39.314%
2025-08-29	172.6000	172.6000	172.6000	172.6000	+2.910%	1	355	-38.470%
2025-08-28	165.1500	170.0500	165.1500	167.7200	-3.136%	22	355	-36.680%
2025-08-25	173.1500	173.1500	173.1500	173.1500	+0.116%	10	364	-38.666%
2025-08-22	172.9500	172.9500	172.9500	172.9500	-1.341%	10	364	-38.595%
2025-08-14	172.9000	175.3000	172.9000	175.3000	+1.329%	20	364	-39.418%
2025-08-13	172.0000	173.0000	172.0000	173.0000	-0.144%	19	364	-38.613%
2025-08-11	173.2500	173.2500	173.2500	173.2500	-6.351%	1	366	-38.701%
2025-07-31	185.0000	185.0000	185.0000	185.0000	+1.148%	9	365	-42.595%
2025-07-30	182.9000	182.9000	182.9000	182.9000	-1.028%	8	356	-41.935%
2025-07-25	184.8000	184.8000	184.8000	184.8000	-5.231%	1	364	-42.532%
2025-07-24	197.0000	197.0000	194.0000	195.0000	+7.884%	10	364	-45.538%
2025-07-22	180.7500	180.7500	180.7500	180.7500	-6.396%	9	356	-41.245%
2025-07-11	193.1000	193.1000	193.1000	193.1000	-1.000%	1	356	-45.003%
2025-07-02	195.0500	195.0500	195.0500	195.0500	+2.771%	9	355	-45.552%
2025-06-27	189.5100	189.8000	189.5000	189.7900	-0.529%	8	346	-44.043%
2025-06-25	191.3500	191.3500	190.8000	190.8000	+5.333%	23	346	-44.340%
2025-06-24	181.1400	181.1400	181.1400	181.1400	+1.365%	3	341	-41.371%
2025-06-23	178.7000	178.7000	178.7000	178.7000	-8.537%	1	341	-40.571%
2025-06-17	195.3800	195.3800	195.3800	195.3800	+2.159%	1	342	-45.644%
2025-06-11	191.2500	191.2500	191.2500	191.2500	-8.251%	1	342	-44.471%
2025-06-06	208.4500	208.4500	208.4500	208.4500	-5.250%	2	342	-49.053%
2025-06-05	220.0000	220.0000	220.0000	220.0000	+21.749%	1	342	-51.727%
2025-06-03	180.7000	180.7000	180.7000	180.7000	+1.023%	1	342	-41.229%
2025-05-30	178.8700	178.8700	178.8700	178.8700	+0.920%	2	342	-40.627%
2025-05-27	177.2400	177.2400	177.2400	177.2400	-5.270%	1	342	-40.081%
2025-05-23	186.4000	187.1000	186.4000	187.1000	+0.532%	4	341	-43.239%
2025-05-22	186.1100	186.1100	186.1100	186.1100	+1.616%	1	341	-42.937%
2025-05-20	183.1500	183.1500	183.1500	183.1500	-1.352%	25	340	-42.015%
2025-05-15	185.6200	185.7900	185.6200	185.6600	-0.424%	4	340	-42.799%
2025-05-14	186.4500	186.4500	186.4500	186.4500	-5.771%	22	340	-43.041%
2025-05-12	199.3100	199.3100	197.8000	197.8700	-10.348%	3	340	-46.328%
2025-05-01	220.7100	220.7100	220.7100	220.7100	-6.439%	5	341	-51.883%
2025-04-23	235.9000	235.9000	235.9000	235.9000	-4.879%	2	336	-54.981%
2025-04-10	248.0000	248.0000	248.0000	248.0000	-6.114%	4	336	-57.177%
2025-04-07	264.1500	264.1500	264.1500	264.1500	+9.424%	1	336	-59.796%
2025-03-31	241.4000	241.4000	241.4000	241.4000	+6.437%	23	336	-56.007%
2025-03-25	226.8000	226.8000	226.8000	226.8000	-8.401%	1	329	-53.175%
2025-03-14	251.0000	251.0000	247.6000	247.6000	-5.998%	80	329	-57.108%
2025-03-11	266.6300	267.8000	263.4000	263.4000	+25.024%	166	344	-59.681%
2025-02-26	210.6800	210.6800	210.6800	210.6800	+13.470%	1	362	-49.592%
2025-02-12	188.0000	188.0000	185.6700	185.6700	-2.150%	30	361	-42.802%
2025-02-11	189.7500	189.7500	189.7500	189.7500	+9.714%	6	361	-44.032%
2025-02-10	172.8500	172.9500	172.8500	172.9500	+5.073%	2	356	-38.595%
2025-02-04	164.6000	164.6000	164.6000	164.6000	+4.941%	5	355	-35.480%
2025-01-31	156.8000	156.9500	156.8000	156.8500	-0.349%	8	350	-32.292%
2025-01-30	157.9000	157.9000	157.3500	157.4000	-3.049%	22	332	-32.529%
2025-01-29	162.5000	162.5000	162.2500	162.3500	+3.047%	4	332	-34.586%
2025-01-27	157.6000	157.6000	157.5500	157.5500	+1.481%	2	330	-32.593%
2025-01-23	155.4000	155.4000	155.2500	155.2500	-1.778%	22	329	-31.594%
2025-01-21	157.2000	158.0600	157.2000	158.0600	+5.917%	3	334	-32.810%
2025-01-17	150.1000	150.6000	148.9000	149.2300	-7.080%	76	334	-28.835%
2025-01-14	160.6500	160.6500	160.6000	160.6000	-1.774%	2	334	-33.873%
2025-01-13	165.2000	165.4000	163.3000	163.5000	-1.506%	24	333	-35.046%
2025-01-07	166.0000	166.0000	166.0000	166.0000	-3.913%	1	321	-36.024%
2025-01-02	168.0800	172.7600	167.9900	172.7600	+7.941%	6	321	-38.527%
2024-12-31	160.6000	160.7500	160.0500	160.0500	+1.490%	34	331	-33.646%
2024-12-30	157.7000	157.7000	157.7000	157.7000	+3.989%	2	331	-32.657%
2024-12-20	151.6500	151.6500	151.6500	151.6500	+2.466%	1	330	-29.970%
2024-12-18	143.2000	148.0000	137.0000	148.0000	+6.131%	25	329	-28.243%
2024-12-17	142.9400	144.0000	139.2500	139.4500	-4.780%	8	332	-23.844%
2024-12-16	151.5100	152.6200	146.4500	146.4500	-5.174%	234	328	-27.484%
2024-12-13	155.7700	158.6900	154.4400	154.4400	-3.415%	94	133	-31.235%
2024-12-12	158.3300	159.9000	157.4100	159.9000	+0.699%	35	131	-33.583%
2024-12-11	158.7900	158.7900	158.7900	158.7900	-3.967%	17	132	-33.119%
2024-12-10	164.3000	165.3500	164.0500	165.3500	-3.530%	44	115	-35.773%
2024-12-09	171.3500	171.4000	171.0000	171.4000	-8.416%	7	86	-38.040%
2024-11-29	187.1500	187.1500	187.1500	187.1500	-0.900%	2	83	-43.254%
2024-11-27	188.8500	188.8500	188.8500	188.8500	+1.396%	1	82	-43.765%
2024-11-25	186.2500	186.2500	186.2500	186.2500	-2.640%	2	82	-42.980%
2024-11-20	191.2500	191.3000	191.2500	191.3000	-1.417%	2	80	-44.485%
2024-11-14	190.2500	195.6000	190.2500	194.0500	+1.730%	5	80	-45.272%
2024-11-13	184.5500	190.7500	184.2000	190.7500	+1.033%	7	83	-44.325%
2024-11-12	186.3500	192.6500	186.2500	188.8000	+4.656%	113	80	-43.750%
2024-11-11	185.5500	185.7500	180.0500	180.4000	-7.440%	10	17	-41.131%
2024-11-08	197.5500	197.5500	194.9000	194.9000	-18.859%	30	18	-45.511%
2024-11-04	240.2000	240.2000	240.2000	240.2000	+5.074%	1	31	-55.787%
2024-10-25	228.6000	228.6000	228.6000	228.6000	-5.771%	2	32	-53.543%
2024-10-01	242.6000	242.6000	242.6000	242.6000	-0.148%	1	32	-56.224%
2024-09-24	242.8900	242.9600	242.8900	242.9600	-6.844%	3	32	-56.289%
2024-09-12	260.8100	260.8100	260.8100	260.8100	-7.069%	1	32	-59.281%
2024-08-14	281.0300	281.0300	280.6500	280.6500	+5.926%	3	32	-62.159%
2024-08-01	264.9500	264.9500	264.9500	264.9500	-0.282%	1	34	-59.917%
2024-07-24	263.2000	265.7000	263.2000	265.7000	+7.362%	17	34	-60.030%
2024-07-19	247.2400	247.4800	247.2400	247.4800	+2.159%	6	17	-57.087%
2024-07-17	242.3000	242.3000	242.2500	242.2500	+2.129%	13	14	-56.161%
2024-07-08	245.1800	245.8500	237.2000	237.2000	0.000%	4	2	-55.228%