Dark

TSLA20261218P500
TSLA Dec 18 2026 500.00 Put (TSLA261218P00500000)
option OPRA

EOD

Jul 31, 2026

193.00-0.464%(-0.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	191.0100	193.0000	191.0100	193.0000	-0.464%	4	6,057	0.000%
2026-07-30	196.1200	196.1200	193.9000	193.9000	-0.803%	3	6,060	-0.464%
2026-07-29	195.4700	195.4700	195.4700	195.4700	+0.836%	4	6,059	-1.264%
2026-07-28	196.2500	197.9400	193.8500	193.8500	+0.727%	114	6,099	-0.438%
2026-07-27	192.0500	194.4300	191.1300	192.4500	+0.271%	31	6,166	+0.286%
2026-07-24	184.1300	193.9400	184.1300	191.9300	+3.909%	174	6,169	+0.557%
2026-07-23	165.0000	184.7100	165.0000	184.7100	+37.946%	319	6,082	+4.488%
2026-07-22	132.6000	133.9000	132.6000	133.9000	+5.433%	11	6,141	+44.137%
2026-07-21	130.2700	130.2700	127.0000	127.0000	-6.905%	102	6,152	+51.969%
2026-07-20	130.1000	136.4200	130.1000	136.4200	+6.678%	32	6,061	+41.475%
2026-07-17	128.0000	129.4000	124.8000	127.8800	+3.337%	20	6,079	+50.923%
2026-07-16	124.8000	124.8000	118.0000	123.7500	+4.962%	17	6,075	+55.960%
2026-07-15	113.3000	117.9000	113.3000	117.9000	+1.245%	3	6,075	+63.698%
2026-07-14	113.8000	116.4500	113.8000	116.4500	-3.120%	5	6,075	+65.736%
2026-07-13	111.1500	120.2000	111.1500	120.2000	+11.245%	7	6,077	+60.566%
2026-07-10	108.0500	108.0500	108.0500	108.0500	-2.075%	1	6,083	+78.621%
2026-07-09	116.8000	120.8000	110.3400	110.3400	-6.729%	17	6,083	+74.914%
2026-07-08	118.3000	118.3000	118.3000	118.3000	+4.229%	1	6,084	+63.145%
2026-07-07	106.6000	113.5000	106.6000	113.5000	+11.933%	3	6,084	+70.044%
2026-07-06	120.8000	120.8000	101.4000	101.4000	-13.629%	6	6,086	+90.335%
2026-07-02	93.3000	117.4000	93.3000	117.4000	+20.856%	12	6,093	+64.395%
2026-07-01	96.9000	98.0800	95.4300	97.1400	-2.665%	21	6,093	+98.682%
2026-06-30	105.6700	105.6700	99.8000	99.8000	-11.525%	14	6,104	+93.387%
2026-06-29	124.2000	124.2000	112.8000	112.8000	-10.476%	21	6,114	+71.099%
2026-06-26	135.0500	135.0500	126.0000	126.0000	-4.762%	6	6,121	+53.175%
2026-06-25	135.9400	135.9400	132.3000	132.3000	-0.936%	2	6,123	+45.881%
2026-06-24	129.8400	135.9000	128.0700	133.5500	+3.127%	15	6,123	+44.515%
2026-06-23	123.9000	129.8000	123.9000	129.5000	+15.915%	21	6,127	+49.035%
2026-06-22	115.9000	115.9000	108.7300	111.7200	-8.276%	72	6,144	+72.753%
2026-06-18	122.9000	128.1000	121.8000	121.8000	+1.104%	8	6,100	+58.456%
2026-06-17	116.6600	120.4700	113.8000	120.4700	+6.085%	16	6,100	+60.206%
2026-06-16	112.8000	116.2000	110.8000	113.5600	+1.511%	18	6,100	+69.954%
2026-06-15	112.0000	114.5000	110.8000	111.8700	-5.275%	12	6,104	+72.522%
2026-06-12	127.8000	127.8000	118.1000	118.1000	-3.117%	3	6,104	+63.421%
2026-06-11	133.5200	133.5200	121.9000	121.9000	-8.785%	18	6,104	+58.326%
2026-06-10	124.8200	134.0500	122.9000	133.6400	+8.943%	18	6,102	+44.418%
2026-06-09	109.8000	124.2000	109.3000	122.6700	+7.323%	39	6,091	+57.333%
2026-06-08	118.8000	118.8000	114.3000	114.3000	-10.388%	8	6,060	+68.854%
2026-06-05	111.1300	128.2900	111.1300	127.5500	+18.486%	20	6,058	+51.313%
2026-06-04	107.6500	107.6500	107.6500	107.6500	-0.158%	10	6,061	+79.285%
2026-06-03	109.4000	109.4000	101.2000	107.8200	+1.717%	20	6,051	+79.002%
2026-06-02	110.7300	110.7300	105.8000	106.0000	-1.861%	10	6,056	+82.075%
2026-06-01	105.0000	108.0100	103.3500	108.0100	+10.102%	24	6,060	+78.687%
2026-05-29	98.5400	99.8500	96.7000	98.1000	+3.448%	10	6,050	+96.738%
2026-05-28	97.8000	97.9500	94.8300	94.8300	-2.987%	112	6,056	+103.522%
2026-05-27	94.6500	97.7500	94.6500	97.7500	-2.034%	48	6,119	+97.442%
2026-05-26	99.8000	103.4500	99.6000	99.7800	-2.032%	24	6,165	+93.426%
2026-05-22	104.8000	107.5000	101.8500	101.8500	-5.194%	11	6,159	+89.494%
2026-05-21	106.2000	109.8700	104.9600	107.4300	-4.988%	10	6,156	+79.652%
2026-05-20	112.8000	116.2000	112.2000	113.0700	-5.515%	7	6,156	+70.691%
2026-05-19	122.0500	124.1500	119.6700	119.6700	+3.880%	120	6,151	+61.277%
2026-05-18	113.1500	115.2000	113.1500	115.2000	+6.627%	2	6,151	+67.535%
2026-05-15	104.2000	108.0400	104.2000	108.0400	+12.542%	26	6,151	+78.638%
2026-05-14	98.3000	98.7000	96.0000	96.0000	-2.240%	12	6,047	+101.042%
2026-05-13	103.7500	103.7500	94.9500	98.2000	-5.495%	25	6,039	+96.538%
2026-05-12	99.6500	106.6000	96.3500	103.9100	+7.290%	26	6,039	+85.738%
2026-05-11	105.0000	110.3000	95.8000	96.8500	-6.920%	73	6,039	+99.277%
2026-05-08	105.7000	105.7500	103.6500	104.0500	-10.533%	70	6,036	+85.488%
2026-05-07	113.0500	116.3000	111.9100	116.3000	-3.003%	7	5,989	+65.950%
2026-05-06	131.8500	131.8500	119.9000	119.9000	-4.157%	6	5,992	+60.967%
2026-05-05	120.9000	125.9000	120.0000	125.1000	-4.431%	62	5,993	+54.277%
2026-05-04	126.6200	130.9000	126.6200	130.9000	+5.565%	3	5,965	+47.441%
2026-05-01	130.7000	133.1500	122.4000	124.0000	-6.309%	9	5,969	+55.645%
2026-04-30	140.7000	140.7000	132.3500	132.3500	-4.129%	27	5,969	+45.825%
2026-04-29	140.4000	140.4000	138.0500	138.0500	-0.181%	2	5,991	+39.804%
2026-04-28	133.2000	138.3000	133.2000	138.3000	+0.363%	3	5,990	+39.552%
2026-04-27	145.4000	145.8000	137.8000	137.8000	-1.536%	14	5,990	+40.058%
2026-04-24	134.9500	139.9500	134.9500	139.9500	-0.193%	2	5,993	+37.906%
2026-04-23	139.4200	142.9500	135.1100	140.2200	+7.655%	7	5,993	+37.641%
2026-04-22	131.3000	131.3000	129.5300	130.2500	+0.192%	3	5,991	+48.177%
2026-04-21	130.0000	130.0000	130.0000	130.0000	+2.001%	1	5,990	+48.462%
2026-04-20	119.4000	127.8100	119.4000	127.4500	+4.493%	14	5,990	+51.432%
2026-04-17	127.9000	127.9000	119.9800	121.9700	-7.318%	32	5,990	+58.236%
2026-04-16	130.4000	131.6000	130.4000	131.6000	+1.543%	26	5,979	+46.657%
2026-04-15	144.8000	144.8000	127.9000	129.6000	-11.536%	51	5,954	+48.920%
2026-04-14	150.6500	150.6500	146.4000	146.5000	-6.747%	7	5,947	+31.741%
2026-04-13	157.9000	158.4800	153.9000	157.1000	-1.751%	30	5,947	+22.852%
2026-04-10	160.7500	162.9000	159.9000	159.9000	-1.624%	3	5,965	+20.700%
2026-04-09	164.0500	168.6500	159.5500	162.5400	-1.610%	49	5,964	+18.740%
2026-04-08	152.9000	167.1600	152.9000	165.2000	+1.225%	40	5,958	+16.828%
2026-04-07	162.0000	169.0000	162.0000	163.2000	+2.738%	52	5,962	+18.260%
2026-04-06	147.7500	160.6500	147.7500	158.8500	+5.794%	31	5,978	+21.498%
2026-04-02	146.5000	151.6000	145.6500	150.1500	+10.323%	24	6,009	+28.538%
2026-04-01	137.5700	137.5800	133.5500	136.1000	-3.201%	19	6,009	+41.807%
2026-03-31	147.1000	148.7500	140.6000	140.6000	-10.389%	39	6,007	+37.269%
2026-03-30	148.4000	156.9000	148.4000	156.9000	+4.100%	67	6,030	+23.008%
2026-03-27	148.6500	150.7200	146.4000	150.7200	+7.122%	19	6,040	+28.052%
2026-03-26	138.1500	140.7000	137.0200	140.7000	+6.029%	4	6,055	+37.171%
2026-03-25	126.9000	132.7000	126.9000	132.7000	-0.330%	62	6,057	+45.441%
2026-03-24	133.9000	135.2300	133.1000	133.1400	-2.081%	11	6,095	+44.960%
2026-03-23	140.0800	140.0800	134.1000	135.9700	-7.660%	47	6,096	+41.943%
2026-03-20	144.4000	147.2500	139.4000	147.2500	+6.858%	5,037	6,099	+31.070%
2026-03-19	135.6000	137.8200	135.6000	137.8000	+7.698%	31	6,206	+40.058%
2026-03-18	122.8500	127.9500	122.8500	127.9500	0.000%	5	6,206	+50.840%
2026-03-17	127.9500	127.9500	127.9500	127.9500	-1.577%	1	6,207	+50.840%
2026-03-16	127.9500	130.0000	127.9500	130.0000	-3.166%	2	6,207	+48.462%
2026-03-13	131.3000	134.2500	131.3000	134.2500	+2.301%	2	6,206	+43.762%
2026-03-12	125.0000	131.2300	125.0000	131.2300	+6.691%	6	6,208	+47.070%
2026-03-11	126.9500	126.9500	118.9500	123.0000	-2.867%	24	6,210	+56.911%
2026-03-10	126.6500	126.6500	126.6300	126.6300	-4.032%	8	6,213	+52.413%
2026-03-09	137.9000	141.1000	131.9500	131.9500	+2.287%	14	6,214	+46.268%
2026-03-06	130.0000	130.0000	129.0000	129.0000	+2.178%	62	6,212	+49.612%
2026-03-05	124.1500	128.6000	124.0000	126.2500	+1.300%	23	6,162	+52.871%
2026-03-04	129.5500	129.5500	123.9500	124.6300	-5.904%	44	6,162	+54.858%
2026-03-03	134.2400	139.1800	132.4500	132.4500	+2.531%	29	6,176	+45.715%
2026-03-02	133.6500	133.6500	128.3500	129.1800	-0.593%	10	6,179	+49.404%
2026-02-27	126.2000	129.9500	126.0800	129.9500	+4.512%	6	6,180	+48.519%
2026-02-26	123.2500	124.3400	123.2500	124.3400	+2.582%	7	6,185	+55.220%
2026-02-25	122.0000	122.0000	118.0000	121.2100	-2.814%	9	6,173	+59.228%
2026-02-24	130.1000	130.1000	124.7200	124.7200	-4.370%	14	6,173	+54.747%
2026-02-23	129.0000	132.2300	129.0000	130.4200	+6.639%	4	6,181	+47.983%
2026-02-18	123.3000	123.7500	122.3000	122.3000	-2.627%	61	6,182	+57.809%
2026-02-17	125.4500	132.1000	125.4500	125.6000	+1.005%	6	6,166	+53.662%
2026-02-13	124.3500	124.3500	124.3500	124.3500	+0.282%	6	6,167	+55.207%
2026-02-12	115.8600	124.0000	115.7200	124.0000	+4.907%	12	6,167	+55.645%
2026-02-11	113.6500	119.8000	113.6500	118.2000	-0.797%	7	6,156	+63.283%
2026-02-10	120.2900	120.4800	118.8800	119.1500	-1.570%	35	6,155	+61.981%
2026-02-09	127.7100	127.7100	121.0500	121.0500	-3.160%	10	6,183	+59.438%
2026-02-06	129.4100	130.1500	125.0000	125.0000	-8.088%	55	6,178	+54.400%
2026-02-05	136.7800	142.1500	134.6000	136.0000	+5.386%	155	6,185	+41.912%
2026-02-04	128.9000	133.6000	128.4500	129.0500	+5.874%	21	6,292	+49.554%
2026-02-03	120.8000	123.5700	119.1900	121.8900	+0.404%	8	6,294	+58.339%
2026-02-02	123.0000	123.5000	119.2000	121.4000	+2.881%	54	6,297	+58.979%
2026-01-30	120.0100	120.9500	114.2600	118.0000	-5.373%	120	6,306	+63.559%
2026-01-29	118.8000	125.3500	118.8000	124.7000	+7.223%	366	6,307	+54.771%
2026-01-28	116.0000	116.3000	115.8000	116.3000	-0.726%	3	6,417	+65.950%
2026-01-27	116.3000	118.2000	116.2500	117.1500	+1.079%	33	6,416	+64.746%
2026-01-26	114.7800	115.9000	114.6000	115.9000	+4.414%	14	6,404	+66.523%
2026-01-23	111.5000	111.5000	110.3000	111.0000	-0.314%	195	6,392	+73.874%
2026-01-22	115.2000	115.2000	110.4500	111.3500	-2.751%	8	6,344	+73.327%
2026-01-21	121.1600	122.8000	114.5000	114.5000	-7.661%	11	6,344	+68.559%
2026-01-20	120.4900	125.0000	119.2900	124.0000	+9.203%	55	6,352	+55.645%
2026-01-16	112.5000	116.5000	112.2500	113.5500	-3.608%	11	6,320	+69.969%
2026-01-14	117.5700	117.8000	117.5700	117.8000	+6.231%	7	6,320	+63.837%
2026-01-13	110.8900	110.8900	110.8900	110.8900	-0.920%	1	6,321	+74.046%
2026-01-12	112.6400	113.0000	111.0000	111.9200	-2.509%	10	6,320	+72.445%
2026-01-09	117.3000	117.3000	113.9500	114.8000	-4.413%	78	6,317	+68.118%
2026-01-08	120.3100	121.0500	120.1000	120.1000	+0.502%	9	6,288	+60.699%
2026-01-07	121.5000	122.5000	119.5000	119.5000	-1.888%	83	6,286	+61.506%
2026-01-06	118.0000	124.0500	118.0000	121.8000	+6.748%	35	6,282	+58.456%
2026-01-05	114.0000	114.1000	112.1500	114.1000	-5.452%	41	6,286	+69.150%
2026-01-02	114.0000	121.3000	114.0000	120.6800	+3.945%	101	6,286	+59.927%
2025-12-31	114.6000	116.1000	114.3000	116.1000	+2.075%	16	6,281	+66.236%
2025-12-30	114.1400	114.1400	111.7500	113.7400	+2.146%	16	6,281	+69.685%
2025-12-29	109.0000	111.3500	108.8500	111.3500	+6.301%	54	6,292	+73.327%
2025-12-26	102.1600	106.0000	102.1600	104.7500	+2.959%	33	6,297	+84.248%
2025-12-24	103.4000	105.2000	101.7400	101.7400	-0.353%	28	6,272	+89.699%
2025-12-23	103.0000	103.2000	102.0000	102.1000	+0.226%	60	6,272	+89.030%
2025-12-22	103.5200	104.0000	100.4400	101.8700	-4.347%	366	6,219	+89.457%
2025-12-19	105.6000	108.2500	105.6000	106.5000	+0.700%	62	5,975	+81.221%
2025-12-18	108.1600	110.0500	104.9500	105.7600	-6.655%	157	5,947	+82.489%
2025-12-17	105.2000	114.5000	104.7000	113.3000	+7.089%	88	5,914	+70.344%
2025-12-16	112.7000	112.7000	105.8000	105.8000	-3.379%	253	5,890	+82.420%
2025-12-15	110.5800	111.9400	109.0000	109.5000	-6.888%	66	5,793	+76.256%
2025-12-12	117.3500	120.0900	115.7500	117.6000	-2.954%	15	5,758	+64.116%
2025-12-11	124.3000	124.3000	121.1800	121.1800	+1.832%	11	5,771	+59.267%
2025-12-10	121.5000	122.3600	119.0000	119.0000	-2.778%	13	5,765	+62.185%
2025-12-09	122.9500	122.9500	122.3000	122.4000	-2.857%	53	5,766	+57.680%
2025-12-08	121.5500	126.0000	121.5500	126.0000	+5.616%	69	5,791	+53.175%
2025-12-05	119.0500	119.5000	117.5500	119.3000	-1.689%	83	5,756	+61.777%
2025-12-04	120.4500	122.0000	120.4500	121.3500	-1.781%	7	5,753	+59.044%
2025-12-03	124.1000	124.1000	123.5500	123.5500	-5.398%	6	5,750	+56.212%
2025-12-02	128.6600	133.1500	128.0000	130.6000	-0.986%	14	5,750	+47.779%
2025-12-01	130.7300	131.9000	130.7300	131.9000	+0.419%	17	5,745	+46.323%
2025-11-28	131.3500	131.3500	131.3500	131.3500	-2.480%	11	5,734	+46.936%
2025-11-26	135.0000	137.5500	134.6900	134.6900	-2.968%	31	5,742	+43.292%
2025-11-25	143.0000	145.2500	138.6500	138.8100	+0.202%	8	5,742	+39.039%
2025-11-24	143.2400	143.2400	138.5300	138.5300	-10.337%	3	5,743	+39.320%
2025-11-21	153.0500	154.5000	152.8000	154.5000	+2.298%	43	5,741	+24.919%
2025-11-20	139.3800	151.0300	136.4200	151.0300	+1.944%	18	5,736	+27.789%
2025-11-19	144.3600	148.1500	144.3500	148.1500	-1.822%	4	5,729	+30.273%
2025-11-18	150.9000	150.9000	150.9000	150.9000	+2.800%	1	5,728	+27.899%
2025-11-17	142.4800	146.8200	142.4800	146.7900	-0.360%	12	5,729	+31.480%
2025-11-14	155.3300	155.3300	147.3200	147.3200	-0.995%	32	5,728	+31.007%
2025-11-13	138.7800	152.2500	138.7800	148.8000	+11.061%	13	5,697	+29.704%
2025-11-12	134.4500	134.4500	133.9500	133.9800	+1.693%	19	5,705	+44.051%
2025-11-10	135.0000	135.0000	130.0400	131.7500	-6.752%	25	5,706	+46.490%
2025-11-07	142.0500	142.0500	141.2900	141.2900	+5.503%	2	5,697	+36.598%
2025-11-06	130.3000	134.3000	130.3000	133.9200	+5.242%	11	5,695	+44.116%
2025-11-05	133.0000	134.3800	126.2000	127.2500	-1.631%	5,007	5,695	+51.670%
2025-11-04	131.5700	131.5700	129.3600	129.3600	+4.957%	7	694	+49.196%
2025-11-03	121.7000	123.3500	121.7000	123.2500	-2.221%	76	680	+56.592%
2025-10-31	128.0300	128.0300	125.9500	126.0500	-4.268%	26	680	+53.114%
2025-10-30	131.6700	131.6700	131.6700	131.6700	+6.832%	3	656	+46.579%
2025-10-29	124.7000	124.7000	123.2500	123.2500	-0.162%	15	659	+56.592%
2025-10-28	122.8800	123.4500	122.8800	123.4500	-2.257%	12	652	+56.339%
2025-10-27	130.0000	130.0000	123.7000	126.3000	-5.971%	33	618	+52.811%
2025-10-24	130.2500	134.3200	130.2500	134.3200	+4.367%	8	618	+43.687%
2025-10-23	141.4000	141.4000	128.7000	128.7000	-5.368%	54	622	+49.961%
2025-10-22	131.0000	136.0000	131.0000	136.0000	+3.030%	126	643	+41.912%
2025-10-21	132.8500	132.8500	131.0000	132.0000	+0.610%	151	668	+46.212%
2025-10-20	130.5500	131.5000	129.9700	131.2000	-3.918%	327	663	+47.104%
2025-10-17	137.0100	137.0100	134.5000	136.5500	-3.838%	7	681	+41.340%
2025-10-16	137.0000	142.0000	137.0000	142.0000	+4.358%	2	680	+35.915%
2025-10-15	136.0700	136.0700	136.0700	136.0700	-0.169%	4	679	+41.839%
2025-10-14	143.0000	144.3000	136.3000	136.3000	-3.278%	6	675	+41.599%
2025-10-13	140.9200	140.9200	140.9200	140.9200	-3.294%	1	674	+36.957%
2025-10-10	133.5800	145.7200	133.5800	145.7200	+6.210%	6	675	+32.446%
2025-10-09	137.2000	137.2000	137.2000	137.2000	+0.808%	1	673	+40.671%
2025-10-08	139.6900	139.6900	136.1000	136.1000	-1.398%	2	673	+41.807%
2025-10-07	131.8000	138.0300	131.8000	138.0300	+5.222%	103	602	+39.825%
2025-10-06	134.5500	135.4000	131.1800	131.1800	-9.462%	11	602	+47.126%
2025-10-03	140.0000	144.8900	139.8200	144.8900	+7.725%	34	597	+33.204%
2025-10-02	125.2600	134.5000	125.2600	134.5000	+5.325%	5	624	+43.494%
2025-10-01	133.6000	133.6000	127.7000	127.7000	-4.666%	20	620	+51.135%
2025-09-30	134.3700	134.5000	133.9500	133.9500	-1.572%	61	631	+44.084%
2025-09-29	135.0000	136.0900	135.0000	136.0900	-3.070%	5	637	+41.818%
2025-09-26	142.0000	142.0000	139.4100	140.4000	-2.078%	5	636	+37.464%
2025-09-25	138.1500	145.2700	138.1500	143.3800	+4.963%	24	636	+34.607%
2025-09-24	136.2000	136.7500	136.2000	136.6000	-1.790%	111	617	+41.288%
2025-09-23	139.0900	139.0900	139.0900	139.0900	-0.387%	1	511	+38.759%
2025-09-22	139.1000	141.0000	136.2300	139.6300	-2.717%	24	511	+38.222%
2025-09-19	144.5000	144.5000	143.5300	143.5300	-1.239%	5	503	+34.467%
2025-09-18	143.1500	145.3300	142.8400	145.3300	-1.136%	3	503	+32.801%
2025-09-16	147.9500	147.9500	147.0000	147.0000	-0.877%	11	503	+31.293%
2025-09-15	146.5300	148.3000	146.5300	148.3000	-6.341%	17	503	+30.142%
2025-09-12	161.5400	161.5400	158.3400	158.3400	-11.393%	4	503	+21.890%
2025-09-10	179.6400	179.6400	178.7000	178.7000	+0.309%	12	503	+8.002%
2025-09-08	177.3000	178.2500	177.2000	178.1500	-5.671%	51	506	+8.336%
2025-09-04	190.9800	190.9800	188.8500	188.8600	+1.429%	56	526	+2.192%
2025-09-03	185.9200	186.2000	185.9200	186.2000	-3.847%	3	538	+3.652%
2025-09-02	193.8000	193.8000	193.6500	193.6500	+1.070%	100	541	-0.336%
2025-08-29	190.0000	191.6000	190.0000	191.6000	+5.385%	31	653	+0.731%
2025-08-27	181.6800	182.2400	180.6800	181.8100	-1.426%	132	653	+6.155%
2025-08-26	184.4400	184.4400	184.4400	184.4400	-3.938%	30	627	+4.641%
2025-08-22	198.0000	198.0000	192.0000	192.0000	-3.323%	36	627	+0.521%
2025-08-20	198.6000	198.6000	198.6000	198.6000	+4.006%	1	619	-2.820%
2025-08-14	190.9500	190.9500	190.9500	190.9500	-4.382%	1	620	+1.074%
2025-07-29	201.1000	201.2000	199.7000	199.7000	-3.461%	60	619	-3.355%
2025-07-25	206.9700	207.4900	206.2600	206.8600	+4.254%	115	616	-6.700%
2025-07-21	198.4200	198.4200	198.4200	198.4200	-1.284%	1	501	-2.732%
2025-07-18	201.0000	201.0000	201.0000	201.0000	-1.243%	15	500	-3.980%
2025-07-17	203.4000	203.6000	203.4000	203.5300	-4.424%	15	500	-5.174%
2025-07-10	212.9500	212.9500	212.9500	212.9500	-2.464%	5	485	-9.368%
2025-07-09	218.3300	218.3300	218.3300	218.3300	-1.467%	5	485	-11.602%
2025-07-08	216.6800	221.5800	216.6800	221.5800	+6.034%	8	480	-12.898%
2025-07-03	208.9700	208.9700	208.9700	208.9700	-1.196%	1	486	-7.642%
2025-07-02	211.5000	211.5000	211.5000	211.5000	-3.513%	5	486	-8.747%
2025-07-01	225.7400	225.7400	219.2000	219.2000	+6.073%	13	482	-11.953%
2025-06-27	207.0000	207.0300	206.6500	206.6500	+0.472%	9	485	-6.605%
2025-06-26	206.4100	206.4100	205.6800	205.6800	-0.566%	2	491	-6.165%
2025-06-25	207.1500	207.1500	206.8500	206.8500	+6.322%	24	492	-6.696%
2025-06-23	202.2600	202.2600	193.4000	194.5500	-7.665%	87	468	-0.797%
2025-06-20	210.7000	210.7000	210.7000	210.7000	-0.519%	24	423	-8.401%
2025-06-17	211.8000	211.8000	211.8000	211.8000	+2.195%	1	411	-8.876%
2025-06-16	207.3100	207.3100	207.2500	207.2500	-1.731%	2	411	-6.876%
2025-06-13	208.3500	211.1500	208.3500	210.9000	+1.933%	38	411	-8.487%
2025-06-11	206.9000	206.9000	206.9000	206.9000	-1.990%	1	421	-6.718%
2025-06-10	213.3600	216.0500	211.0200	211.1000	-8.476%	26	422	-8.574%
2025-06-09	230.6500	230.6500	230.6500	230.6500	+2.625%	1	417	-16.323%
2025-06-06	224.7500	224.7500	224.7500	224.7500	+13.797%	2	416	-14.127%
2025-06-03	197.5000	197.5000	197.5000	197.5000	-1.668%	1	415	-2.278%
2025-06-02	200.0500	200.8500	197.7500	200.8500	+4.637%	3	416	-3.908%
2025-05-30	191.9500	191.9500	191.9500	191.9500	-0.801%	2	417	+0.547%
2025-05-29	189.6000	193.5000	189.6000	193.5000	+0.353%	2	417	-0.258%
2025-05-27	198.9000	199.0000	192.7000	192.8200	-4.578%	20	418	+0.093%
2025-05-23	202.0700	202.0700	202.0700	202.0700	+0.985%	2	417	-4.489%
2025-05-21	201.1800	201.3000	200.1000	200.1000	-0.339%	7	417	-3.548%
2025-05-20	200.7800	200.7800	200.7800	200.7800	-1.699%	2	413	-3.875%
2025-05-19	202.4300	204.2500	202.4300	204.2500	+2.319%	2	411	-5.508%
2025-05-16	199.6500	201.2300	199.4200	199.6200	-0.815%	30	409	-3.316%
2025-05-15	201.0200	201.2600	201.0200	201.2600	+0.761%	4	401	-4.104%
2025-05-14	203.4000	204.7000	199.7400	199.7400	-2.746%	20	401	-3.374%
2025-05-13	207.0000	207.0000	205.3800	205.3800	-4.149%	5	381	-6.028%
2025-05-12	214.4500	214.4500	214.2700	214.2700	-8.459%	2	378	-9.927%
2025-05-08	234.0700	234.0700	234.0700	234.0700	-1.837%	1	378	-17.546%
2025-05-01	238.4500	238.4500	238.4500	238.4500	-1.921%	1	377	-19.061%
2025-04-28	242.5000	243.1200	242.5000	243.1200	+2.665%	5	376	-20.615%
2025-04-25	238.0000	238.5500	236.8100	236.8100	-7.658%	12	380	-18.500%
2025-04-23	253.6500	256.7000	253.6500	256.4500	-1.080%	15	376	-24.742%
2025-04-15	259.2500	259.2500	259.2500	259.2500	-3.474%	1	386	-25.554%
2025-04-11	268.5800	268.5800	268.5800	268.5800	-8.021%	2	386	-28.141%
2025-04-07	292.0000	292.0000	292.0000	292.0000	+7.117%	1	387	-33.904%
2025-04-04	272.6000	272.6000	272.6000	272.6000	+8.123%	4	387	-29.200%
2025-04-03	252.1200	252.1200	252.1200	252.1200	-2.013%	7	387	-23.449%
2025-03-31	269.6900	269.6900	257.3000	257.3000	+5.689%	2	394	-24.990%
2025-03-27	243.4500	243.4500	243.4500	243.4500	+1.649%	20	393	-20.723%
2025-03-25	242.8500	242.8500	239.5000	239.5000	-2.145%	20	413	-19.415%
2025-03-24	244.7500	244.7600	244.7500	244.7500	-8.333%	40	433	-21.144%
2025-03-12	270.4600	270.4600	267.0000	267.0000	-3.547%	31	394	-27.715%
2025-03-11	276.8200	276.8200	276.8200	276.8200	-3.196%	12	404	-30.280%
2025-03-10	276.6500	285.9600	276.6500	285.9600	+10.452%	15	416	-32.508%
2025-03-07	258.9000	258.9000	258.9000	258.9000	+9.904%	4	404	-25.454%
2025-02-27	227.0000	235.5700	227.0000	235.5700	+1.670%	3	406	-18.071%
2025-02-26	228.9500	231.7000	228.9200	231.7000	+3.530%	15	407	-16.703%
2025-02-25	223.8000	223.8000	223.8000	223.8000	+20.174%	6	421	-13.762%
2025-02-19	186.2300	186.2300	186.2300	186.2300	-2.716%	1	415	+3.635%
2025-02-18	191.4300	191.4300	191.4300	191.4300	-0.711%	7	414	+0.820%
2025-02-13	192.8000	192.8000	192.8000	192.8000	-7.641%	1	419	+0.104%
2025-02-11	197.3500	208.7500	197.3500	208.7500	+12.838%	114	419	-7.545%
2025-02-06	185.0000	185.0000	185.0000	185.0000	+1.231%	2	414	+4.324%
2025-02-03	180.3800	182.7500	180.3800	182.7500	+2.669%	11	412	+5.609%
2025-01-29	176.9100	178.0000	176.9000	178.0000	+3.159%	3	402	+8.427%
2025-01-27	172.5500	172.5500	172.5500	172.5500	+1.769%	2	403	+11.852%
2025-01-23	169.3000	170.0000	169.2000	169.5500	+1.387%	6	405	+13.831%
2025-01-22	166.6700	167.7900	166.4600	167.2300	-2.102%	63	403	+15.410%
2025-01-21	171.1000	172.7500	170.8200	170.8200	+3.546%	28	358	+12.984%
2025-01-17	163.8500	165.3000	162.8000	164.9700	-2.930%	70	358	+16.991%
2025-01-16	169.2000	170.0000	169.1500	169.9500	-2.187%	7	358	+13.563%
2025-01-14	170.2500	173.7500	170.2500	173.7500	-3.633%	3	357	+11.079%
2025-01-13	180.4000	180.4000	180.3000	180.3000	+0.323%	2	356	+7.044%
2025-01-10	179.7200	179.7200	179.7200	179.7200	-0.017%	2	355	+7.389%
2025-01-03	182.4400	182.4400	179.7500	179.7500	-3.748%	48	355	+7.371%
2025-01-02	186.7500	186.7500	186.7500	186.7500	+11.114%	1	341	+3.347%
2024-12-27	167.3000	168.0700	167.3000	168.0700	+4.795%	4	341	+14.833%
2024-12-24	160.5000	160.5000	160.3800	160.3800	-4.079%	3	340	+20.339%
2024-12-23	167.6000	167.6000	167.2000	167.2000	+1.211%	2	340	+15.431%
2024-12-20	175.2000	175.2000	165.2000	165.2000	-4.817%	17	340	+16.828%
2024-12-19	164.4500	173.7500	163.5300	173.5600	+4.096%	18	354	+11.201%
2024-12-18	155.3500	166.7300	149.6900	166.7300	+8.754%	35	355	+15.756%
2024-12-17	155.7300	156.3000	152.2000	153.3100	-3.857%	28	323	+25.889%
2024-12-16	167.4300	167.4300	159.4000	159.4600	-5.438%	24	307	+21.033%
2024-12-13	171.0000	171.0000	168.6300	168.6300	-2.249%	14	300	+14.452%
2024-12-12	171.6000	172.5100	171.6000	172.5100	-0.341%	6	294	+11.878%
2024-12-11	179.0800	179.0800	173.1000	173.1000	-2.330%	93	294	+11.496%
2024-12-10	180.5500	180.9700	177.2300	177.2300	-4.535%	23	261	+8.898%
2024-12-09	178.9000	187.3600	177.0000	185.6500	+1.776%	25	261	+3.959%
2024-12-06	186.9500	188.9000	182.4100	182.4100	-6.839%	38	258	+5.806%
2024-12-04	196.2000	196.2000	195.8000	195.8000	-2.558%	2	257	-1.430%
2024-11-29	200.9000	201.1500	200.8500	200.9400	+1.229%	22	256	-3.951%
2024-11-22	200.0000	200.0000	198.4000	198.5000	-2.457%	14	252	-2.771%
2024-11-21	203.6000	204.6100	203.3000	203.5000	-1.596%	4	251	-5.160%
2024-11-20	207.0000	207.0000	206.8000	206.8000	+2.483%	2	251	-6.673%
2024-11-19	202.2000	202.2000	201.7900	201.7900	-2.139%	3	251	-4.356%
2024-11-18	202.0000	206.2000	202.0000	206.2000	-1.669%	27	252	-6.402%
2024-11-14	209.7000	209.7000	209.7000	209.7000	+2.268%	1	250	-7.964%
2024-11-13	198.8500	205.0500	197.5800	205.0500	-1.038%	5	251	-5.877%
2024-11-12	202.2000	207.2500	202.2000	207.2000	+5.985%	264	254	-6.853%
2024-11-11	197.5000	200.5500	194.8000	195.5000	-6.780%	61	251	-1.279%
2024-11-08	214.1500	214.1500	208.5500	209.7200	-8.885%	142	262	-7.973%
2024-11-06	230.1000	230.6500	230.1000	230.1700	-8.779%	10	242	-16.149%
2024-10-31	252.3200	252.3200	252.3200	252.3200	+0.859%	1	235	-23.510%
2024-10-30	250.8000	250.8000	248.4000	250.1700	-0.458%	6	235	-22.852%
2024-10-29	251.3200	251.3200	251.3200	251.3200	+2.371%	1	236	-23.205%
2024-10-28	244.7000	245.7300	244.7000	245.5000	-0.442%	7	236	-21.385%
2024-10-25	246.5900	246.5900	246.5900	246.5900	-1.423%	4	236	-21.732%
2024-10-24	250.1500	250.1500	250.1500	250.1500	-10.709%	1	236	-22.846%
2024-10-16	280.1500	280.1500	280.1500	280.1500	+6.278%	1	236	-31.108%
2024-10-02	263.6000	263.6000	263.6000	263.6000	+2.828%	49	235	-26.783%
2024-09-30	256.3500	256.3500	256.3500	256.3500	+0.352%	1	198	-24.712%
2024-09-26	255.4500	255.4500	255.4500	255.4500	-0.927%	1	198	-24.447%
2024-09-25	258.4200	258.7500	257.8400	257.8400	-0.831%	6	197	-25.147%
2024-09-24	260.0000	260.0000	260.0000	260.0000	-10.745%	5	196	-25.769%
2024-09-06	291.3000	291.3000	291.3000	291.3000	-0.621%	4	201	-33.745%
2024-08-30	293.3200	293.3200	293.1200	293.1200	-4.331%	4	200	-34.157%
2024-08-05	306.3900	306.3900	306.3900	306.3900	+4.831%	1	203	-37.008%
2024-08-02	292.2700	292.2700	292.2700	292.2700	+2.289%	2	202	-33.965%
2024-07-24	276.1000	285.7300	276.1000	285.7300	+9.099%	3	203	-32.454%
2024-07-23	258.3800	261.9000	258.3800	261.9000	+0.925%	10	202	-26.308%
2024-07-22	259.6700	261.8500	259.5000	259.5000	-2.407%	6	204	-25.626%
2024-07-19	265.9000	267.8000	265.9000	265.9000	+2.198%	4	202	-27.416%
2024-07-18	259.4900	260.1800	259.4900	260.1800	-0.543%	9	200	-25.821%
2024-07-17	259.0000	263.5000	259.0000	261.6000	+1.845%	6	204	-26.223%
2024-07-16	262.4000	262.4000	256.8600	256.8600	-0.113%	3	198	-24.862%
2024-07-15	256.9500	257.1500	252.2000	257.1500	-1.784%	4	195	-24.947%
2024-07-12	264.5000	264.5000	261.8200	261.8200	-2.270%	408	193	-26.285%
2024-07-11	248.1600	268.0000	247.9000	267.9000	+7.203%	16	112	-27.958%
2024-07-10	249.6200	249.9000	249.6200	249.9000	-0.932%	3	107	-22.769%
2024-07-09	256.4500	256.4500	251.0000	252.2500	-2.794%	16	105	-23.489%
2024-07-08	262.8700	263.7400	254.0500	259.5000	0.000%	157	95	-25.626%