Dark

TSLA20261218P80
TSLA Dec 18 2026 80.00 Put (TSLA261218P00080000)
option OPRA

EOD

Sep 24, 2026

0.1100+266.667%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.1100	0.1100	0.1100	+266.667%	2	1,816	0.000%
2026-09-23	0.0800	0.0800	0.0300	0.0300	-25.000%	3	1,814	+266.667%
2026-09-22	0.1000	0.1000	0.0400	0.0400	0.000%	28	1,814	+175.000%
2026-09-21	0.0700	0.1000	0.0400	0.0400	-50.000%	9	1,818	+175.000%
2026-09-18	0.0800	0.0900	0.0400	0.0800	+33.333%	41	1,818	+37.500%
2026-09-17	0.1500	0.1500	0.0500	0.0600	-25.000%	85	1,812	+83.333%
2026-09-16	0.0700	0.1600	0.0500	0.0800	-11.111%	25	1,837	+37.500%
2026-09-15	0.1200	0.1200	0.0500	0.0900	-10.000%	78	1,833	+22.222%
2026-09-14	0.1100	0.1200	0.0600	0.1000	-41.176%	31	1,841	+10.000%
2026-09-11	0.1000	0.1700	0.0800	0.1700	+88.889%	7	1,842	-35.294%
2026-09-10	0.0900	0.0900	0.0700	0.0900	0.000%	31	1,826	+22.222%
2026-09-09	0.1400	0.1400	0.0500	0.0900	+50.000%	163	1,846	+22.222%
2026-09-08	0.1200	0.1400	0.0500	0.0600	-14.286%	738	1,865	+83.333%
2026-09-04	0.0500	0.1500	0.0500	0.0700	-56.250%	21	1,869	+57.143%
2026-09-03	0.1800	0.1800	0.1000	0.1600	+6.667%	10	1,862	-31.250%
2026-09-02	0.1000	0.1600	0.0700	0.1500	-31.818%	166	1,722	-26.667%
2026-09-01	0.1900	0.2200	0.1100	0.2200	+46.667%	20	1,710	-50.000%
2026-08-31	0.2100	0.2400	0.1100	0.1500	-34.783%	25	1,708	-26.667%
2026-08-28	0.1800	0.2300	0.1300	0.2300	+15.000%	21	1,698	-52.174%
2026-08-27	0.2000	0.2000	0.1100	0.2000	+5.263%	17	1,698	-45.000%
2026-08-26	0.1900	0.1900	0.1300	0.1900	+11.765%	6	1,685	-42.105%
2026-08-25	0.1700	0.1800	0.1300	0.1700	+54.545%	11	1,682	-35.294%
2026-08-24	0.1100	0.1100	0.1100	0.1100	-35.294%	3	1,678	0.000%
2026-08-21	0.1700	0.1700	0.1700	0.1700	+30.769%	1	1,677	-35.294%
2026-08-19	0.1300	0.1500	0.1300	0.1300	-13.333%	10	1,678	-15.385%
2026-08-17	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,681	-26.667%
2026-08-14	0.1900	0.1900	0.1900	0.1900	-5.000%	3	1,682	-42.105%
2026-08-12	0.2000	0.2000	0.2000	0.2000	+42.857%	1	1,682	-45.000%
2026-08-11	0.1400	0.1400	0.1400	0.1400	-30.000%	1	1,683	-21.429%
2026-08-07	0.2000	0.2000	0.2000	0.2000	-13.043%	15	1,682	-45.000%
2026-08-04	0.2300	0.2300	0.2300	0.2300	-11.538%	1	1,675	-52.174%
2026-08-03	0.2600	0.2600	0.2600	0.2600	-7.143%	1	1,675	-57.692%
2026-07-31	0.2800	0.2800	0.2800	0.2800	-9.677%	1	1,674	-60.714%
2026-07-30	0.3100	0.3100	0.3100	0.3100	0.000%	1	1,674	-64.516%
2026-07-28	0.3100	0.3100	0.3100	0.3100	+6.897%	4	1,673	-64.516%
2026-07-23	0.2100	0.2900	0.0700	0.2900	+26.087%	6	1,669	-62.069%
2026-07-22	0.2300	0.2300	0.2300	0.2300	0.000%	7	1,668	-52.174%
2026-07-21	0.2300	0.2300	0.2300	0.2300	0.000%	10	1,675	-52.174%
2026-07-20	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,665	-52.174%
2026-07-17	0.2400	0.2500	0.2400	0.2500	+38.889%	4	1,666	-56.000%
2026-07-07	0.1800	0.1800	0.1800	0.1800	-33.333%	1	1,669	-38.889%
2026-07-02	0.2500	0.2700	0.2500	0.2700	-3.571%	2	1,668	-59.259%
2026-07-01	0.2800	0.2800	0.2800	0.2800	0.000%	8	1,668	-60.714%
2026-06-30	0.2800	0.2800	0.2800	0.2800	+12.000%	1	1,672	-60.714%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,673	-56.000%
2026-06-26	0.2600	0.2600	0.2600	0.2600	-16.129%	1	1,674	-57.692%
2026-06-25	0.3300	0.3300	0.3100	0.3100	-3.125%	12	1,675	-64.516%
2026-06-24	0.3200	0.3200	0.3200	0.3200	+10.345%	1	1,675	-65.625%
2026-06-23	0.3100	0.3100	0.2900	0.2900	+7.407%	7	1,675	-62.069%
2026-06-22	0.2700	0.2700	0.2700	0.2700	-3.571%	1	1,676	-59.259%
2026-06-18	0.3000	0.3000	0.2700	0.2800	-6.667%	6	1,677	-60.714%
2026-06-17	0.2900	0.3000	0.2900	0.3000	-34.783%	2	1,677	-63.333%
2026-06-11	0.4800	0.5000	0.3500	0.4600	-4.167%	78	1,677	-76.087%
2026-06-10	0.4700	0.4800	0.4700	0.4800	+4.348%	2	1,682	-77.083%
2026-06-09	0.4600	0.4800	0.4400	0.4600	0.000%	14	1,682	-76.087%
2026-06-08	0.4600	0.4600	0.4600	0.4600	-4.167%	1	1,686	-76.087%
2026-06-05	0.4000	0.4900	0.4000	0.4800	+20.000%	20	1,686	-77.083%
2026-06-04	0.4000	0.4000	0.3500	0.4000	0.000%	5	1,686	-72.500%
2026-06-03	0.3400	0.4000	0.3400	0.4000	+8.108%	7	1,689	-72.500%
2026-06-02	0.4200	0.4200	0.3500	0.3700	-9.756%	4	1,692	-70.270%
2026-06-01	0.4000	0.4100	0.4000	0.4100	-6.818%	2	1,693	-73.171%
2026-05-27	0.4200	0.4400	0.4200	0.4400	0.000%	2	1,694	-75.000%
2026-05-26	0.4300	0.4400	0.4300	0.4400	-10.204%	2	1,695	-75.000%
2026-05-22	0.4900	0.4900	0.4900	0.4900	-3.922%	2	1,696	-77.551%
2026-05-21	0.5000	0.5100	0.4900	0.5100	-1.923%	29	1,696	-78.431%
2026-05-20	0.5200	0.5200	0.5200	0.5200	-3.704%	1	1,696	-78.846%
2026-05-19	0.5000	0.5400	0.5000	0.5400	+5.882%	12	1,696	-79.630%
2026-05-18	0.5100	0.5100	0.5100	0.5100	+4.082%	2	1,696	-78.431%
2026-05-15	0.4900	0.4900	0.4900	0.4900	+2.083%	1	1,696	-77.551%
2026-05-14	0.4600	0.4800	0.4600	0.4800	-5.882%	2	1,696	-77.083%
2026-05-12	0.5000	0.5100	0.5000	0.5100	+75.862%	2	1,697	-78.431%
2026-05-08	0.5300	0.5300	0.2900	0.2900	-47.273%	6	1,697	-62.069%
2026-05-05	0.5100	0.5500	0.5100	0.5500	-1.786%	24	1,697	-80.000%
2026-05-04	0.5400	0.5600	0.5400	0.5600	-11.111%	58	1,709	-80.357%
2026-04-27	0.6300	0.6300	0.6300	0.6300	+3.279%	30	1,709	-82.540%
2026-04-24	0.6000	0.6400	0.6000	0.6100	-1.613%	8	1,739	-81.967%
2026-04-23	0.6200	0.6200	0.6200	0.6200	0.000%	1	1,744	-82.258%
2026-04-17	0.6100	0.6200	0.6100	0.6200	-13.889%	3	1,745	-82.258%
2026-04-15	0.7200	0.7200	0.7200	0.7200	-6.494%	1	1,746	-84.722%
2026-04-14	0.7700	0.7700	0.7700	0.7700	-3.750%	1	1,746	-85.714%
2026-04-13	0.8000	0.8000	0.8000	0.8000	-9.091%	2	1,747	-86.250%
2026-04-10	0.8800	0.8800	0.8800	0.8800	-14.563%	1	1,749	-87.500%
2026-04-07	1.0000	1.0400	1.0000	1.0300	+4.040%	123	1,748	-89.320%
2026-04-06	1.0000	1.0000	0.9900	0.9900	-8.333%	23	1,631	-88.889%
2026-04-01	0.9200	1.1500	0.9200	1.0800	+9.091%	176	1,610	-89.815%
2026-03-31	0.9900	1.0000	0.9900	0.9900	-5.714%	7	1,740	-88.889%
2026-03-30	1.0300	1.0500	1.0300	1.0500	-4.545%	25	1,738	-89.524%
2026-03-27	1.0700	1.1000	1.0300	1.1000	+8.911%	34	1,714	-90.000%
2026-03-26	0.9600	1.0100	0.9600	1.0100	+5.208%	59	1,695	-89.109%
2026-03-25	0.9000	0.9600	0.9000	0.9600	-1.031%	77	1,658	-88.542%
2026-03-24	0.9700	0.9700	0.9700	0.9700	+1.042%	7	1,606	-88.660%
2026-03-23	0.9400	0.9600	0.9100	0.9600	-4.000%	12	1,599	-88.542%
2026-03-20	0.9600	1.0000	0.9500	1.0000	+5.263%	42	1,602	-89.000%
2026-03-19	0.9100	0.9500	0.9100	0.9500	+11.765%	9	1,601	-88.421%
2026-03-18	0.8500	0.8500	0.8500	0.8500	-2.299%	1	1,597	-87.059%
2026-03-17	0.8700	0.8700	0.8700	0.8700	-7.447%	6	1,597	-87.356%
2026-03-16	0.9300	0.9400	0.9300	0.9400	-9.615%	26	1,597	-88.298%
2026-03-13	0.9700	1.0400	0.9700	1.0400	+13.043%	3	1,593	-89.423%
2026-03-10	1.0100	1.0100	0.9200	0.9200	-10.680%	7	1,594	-88.043%
2026-03-09	1.0900	1.1200	1.0300	1.0300	0.000%	42	1,592	-89.320%
2026-03-06	1.0200	1.0300	1.0200	1.0300	+5.102%	2	1,585	-89.320%
2026-03-05	0.9500	0.9800	0.9500	0.9800	+3.158%	6	1,584	-88.776%
2026-03-04	0.9800	0.9800	0.9500	0.9500	-14.414%	9	1,583	-88.421%
2026-03-03	1.0300	1.1100	1.0200	1.1100	+14.433%	17	1,574	-90.090%
2026-02-27	0.9800	0.9800	0.9700	0.9700	+1.042%	2	1,559	-88.660%
2026-02-26	0.9600	0.9600	0.9600	0.9600	-3.030%	1	1,557	-88.542%
2026-02-23	0.9900	0.9900	0.9900	0.9900	-2.941%	2	1,557	-88.889%
2026-02-19	1.0200	1.0200	1.0200	1.0200	+0.990%	10	1,555	-89.216%
2026-02-18	1.0100	1.0100	1.0100	1.0100	-6.481%	6	1,555	-89.109%
2026-02-17	1.0800	1.0800	1.0800	1.0800	+3.846%	1	1,555	-89.815%
2026-02-13	1.0400	1.0400	1.0400	1.0400	+4.000%	1	1,555	-89.423%
2026-02-12	1.0000	1.0000	1.0000	1.0000	+2.041%	91	1,555	-89.000%
2026-02-11	0.9800	0.9800	0.9800	0.9800	0.000%	20	1,468	-88.776%
2026-02-10	0.9800	0.9800	0.9800	0.9800	+3.158%	2	1,468	-88.776%
2026-02-09	0.9800	0.9800	0.9500	0.9500	-9.524%	20	1,470	-88.421%
2026-02-05	1.0100	1.1400	1.0100	1.0500	+3.960%	116	1,470	-89.524%
2026-02-04	0.9900	1.0300	0.9900	1.0100	+5.208%	7	1,367	-89.109%
2026-02-03	0.9600	0.9600	0.9600	0.9600	+6.667%	1	1,360	-88.542%
2026-02-02	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,359	-87.778%
2026-01-29	0.9000	0.9000	0.9000	0.9000	+4.651%	1	1,359	-87.778%
2026-01-28	0.9000	0.9000	0.8600	0.8600	-1.149%	6	1,358	-87.209%
2026-01-26	0.8700	0.8700	0.8700	0.8700	+3.571%	16	1,353	-87.356%
2026-01-22	0.8400	0.8400	0.8400	0.8400	-4.545%	1	1,338	-86.905%
2026-01-20	0.9000	0.9000	0.8800	0.8800	+3.529%	28	1,338	-87.500%
2026-01-16	0.9300	0.9300	0.8500	0.8500	-11.458%	6	1,334	-87.059%
2026-01-14	0.9800	0.9800	0.9600	0.9600	-4.000%	25	1,334	-88.542%
2026-01-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,323	-89.000%
2026-01-12	1.0100	1.0100	1.0000	1.0000	-1.961%	4	1,323	-89.000%
2026-01-09	1.0200	1.0200	1.0200	1.0200	-6.422%	11	1,323	-89.216%
2026-01-07	1.1000	1.1000	1.0700	1.0900	-7.627%	5	1,323	-89.908%
2026-01-06	1.2000	1.2500	1.1800	1.1800	0.000%	12	1,322	-90.678%
2026-01-02	1.1800	1.1800	1.1800	1.1800	-0.840%	2	1,324	-90.678%
2025-12-31	1.2000	1.2000	1.1900	1.1900	-0.833%	2	1,324	-90.756%
2025-12-29	1.1800	1.2000	1.1800	1.2000	-0.826%	39	1,324	-90.833%
2025-12-26	1.2100	1.2100	1.2100	1.2100	-9.023%	5	1,287	-90.909%
2025-12-22	1.2800	1.3300	1.2800	1.3300	0.000%	2	1,282	-91.729%
2025-12-19	1.3300	1.3300	1.3300	1.3300	-8.276%	5	1,282	-91.729%
2025-12-17	1.4500	1.4500	1.4500	1.4500	+6.618%	20	1,282	-92.414%
2025-12-15	1.3900	1.3900	1.3600	1.3600	-0.730%	7	1,263	-91.912%
2025-12-12	1.3700	1.3700	1.3700	1.3700	-12.739%	3	1,262	-91.971%
2025-12-04	1.5700	1.5700	1.5700	1.5700	-2.484%	1	1,259	-92.994%
2025-12-03	1.6000	1.6100	1.5700	1.6100	+4.545%	13	1,260	-93.168%
2025-12-02	1.6000	1.6000	1.5400	1.5400	-16.304%	11	1,268	-92.857%
2025-11-18	1.9000	1.9300	1.8400	1.8400	-1.604%	3	1,268	-94.022%
2025-11-17	1.8700	1.8700	1.8700	1.8700	-3.608%	1	1,268	-94.118%
2025-11-14	2.0000	2.0000	1.9400	1.9400	+4.865%	2	1,267	-94.330%
2025-11-13	1.7800	1.8500	1.7800	1.8500	-4.639%	3	1,268	-94.054%
2025-11-07	1.9500	1.9500	1.9400	1.9400	-5.366%	50	1,268	-94.330%
2025-11-06	2.0500	2.0500	2.0500	2.0500	+17.143%	1	1,259	-94.634%
2025-10-31	1.6400	1.7500	1.6400	1.7500	+8.025%	2	1,259	-93.714%
2025-10-29	1.6400	1.6400	1.6200	1.6200	+7.285%	4	1,259	-93.210%
2025-10-24	1.4400	1.5100	1.4400	1.5100	-1.948%	3	1,261	-92.715%
2025-10-23	1.5600	1.5600	1.4400	1.5400	-9.942%	30	1,261	-92.857%
2025-10-22	1.7100	1.7100	1.7100	1.7100	+3.012%	1	1,246	-93.567%
2025-10-20	1.6100	1.6600	1.6000	1.6600	-7.778%	4	1,245	-93.373%
2025-10-14	1.7300	1.8000	1.7300	1.8000	-1.099%	2	1,245	-93.889%
2025-10-10	1.8500	1.8500	1.8200	1.8200	+8.333%	2	1,244	-93.956%
2025-10-09	1.6300	1.6800	1.6300	1.6800	+2.439%	2	1,243	-93.452%
2025-10-08	1.5800	1.6400	1.5800	1.6400	+4.459%	2	1,242	-93.293%
2025-10-07	1.5700	1.5700	1.5700	1.5700	-5.988%	2	1,243	-92.994%
2025-10-06	1.6000	1.6800	1.6000	1.6700	-2.907%	6	1,243	-93.413%
2025-10-03	1.6500	1.7400	1.6500	1.7200	+3.614%	5	1,242	-93.605%
2025-10-02	1.5500	1.6600	1.5500	1.6600	+3.750%	3	1,243	-93.373%
2025-09-26	1.6000	1.6000	1.6000	1.6000	-6.433%	1	1,243	-93.125%
2025-09-25	1.7100	1.7100	1.7100	1.7100	+12.500%	1	1,243	-93.567%
2025-09-24	1.5200	1.5200	1.5200	1.5200	0.000%	3	1,244	-92.763%
2025-09-23	1.5200	1.5200	1.5200	1.5200	+2.703%	1	1,247	-92.763%
2025-09-18	1.4800	1.4800	1.4800	1.4800	+2.778%	1	1,246	-92.568%
2025-09-17	1.5000	1.5000	1.4400	1.4400	-4.000%	4	1,246	-92.361%
2025-09-16	1.5000	1.5000	1.5000	1.5000	-1.316%	4	1,242	-92.667%
2025-09-15	1.6500	1.6500	1.5000	1.5200	-5.000%	32	1,242	-92.763%
2025-09-12	1.7100	1.7100	1.6000	1.6000	-14.439%	3	1,258	-93.125%
2025-09-04	1.8700	1.8700	1.8700	1.8700	-4.103%	11	1,259	-94.118%
2025-09-02	1.9700	1.9700	1.9500	1.9500	-2.010%	2	1,258	-94.359%
2025-08-26	1.9900	1.9900	1.9900	1.9900	-6.132%	5	1,256	-94.472%
2025-08-21	2.1200	2.1200	2.1200	2.1200	+10.995%	1	1,256	-94.811%
2025-08-19	1.9100	1.9100	1.9100	1.9100	-6.373%	10	1,255	-94.241%
2025-08-11	2.0400	2.0400	2.0400	2.0400	+0.990%	6	1,258	-94.608%
2025-08-06	2.0200	2.0200	2.0200	2.0200	-4.717%	2	1,264	-94.554%
2025-07-31	2.0300	2.1200	2.0300	2.1200	-1.395%	22	1,264	-94.811%
2025-07-24	2.0800	2.1500	2.0800	2.1500	-4.018%	3	1,252	-94.884%
2025-07-21	2.2400	2.2400	2.2400	2.2400	-3.863%	5	1,254	-95.089%
2025-07-11	2.3300	2.3300	2.3300	2.3300	+2.193%	1	1,249	-95.279%
2025-07-10	2.2900	2.2900	2.2700	2.2800	-5.000%	101	1,250	-95.175%
2025-07-08	2.4000	2.4000	2.4000	2.4000	-8.046%	1	1,285	-95.417%
2025-07-02	2.6100	2.6100	2.6100	2.6100	-9.375%	1	1,285	-95.785%
2025-07-01	2.8200	2.8800	2.8200	2.8800	+6.667%	2	1,285	-96.181%
2025-06-27	2.7000	2.7000	2.7000	2.7000	-16.923%	1	1,285	-95.926%
2025-06-17	3.2500	3.2500	3.2500	3.2500	+4.839%	10	1,285	-96.615%
2025-06-16	3.1000	3.1000	3.1000	3.1000	-17.333%	10	1,285	-96.452%
2025-06-09	3.7500	3.7500	3.7500	3.7500	-1.316%	3	1,280	-97.067%
2025-06-06	3.8500	3.8500	3.8000	3.8000	-9.524%	8	1,283	-97.105%
2025-06-05	3.3500	4.2500	3.3500	4.2000	+49.466%	9	1,279	-97.381%
2025-06-03	2.7700	2.8200	2.7700	2.8100	-3.767%	3	1,278	-96.085%
2025-06-02	2.9500	2.9500	2.9200	2.9200	-2.990%	6	1,278	-96.233%
2025-05-27	3.0100	3.0100	3.0100	3.0100	-1.311%	10	1,283	-96.346%
2025-05-20	3.0000	3.0500	3.0000	3.0500	-3.175%	3	1,290	-96.393%
2025-05-19	3.1500	3.1500	3.1500	3.1500	-1.563%	1	1,292	-96.508%
2025-05-15	3.3000	3.3000	3.2000	3.2000	0.000%	2	1,292	-96.563%
2025-05-14	3.2000	3.2000	3.2000	3.2000	-4.478%	1	1,291	-96.563%
2025-05-13	3.3500	3.3500	3.3500	3.3500	-6.944%	1	1,290	-96.716%
2025-05-12	3.5500	3.6000	3.5500	3.6000	-10.000%	71	1,290	-96.944%
2025-05-09	4.0000	4.0000	4.0000	4.0000	-9.091%	4	1,290	-97.250%
2025-05-07	4.4000	4.4000	4.4000	4.4000	-2.222%	23	1,292	-97.500%
2025-05-06	4.5000	4.5000	4.5000	4.5000	+1.124%	28	1,269	-97.556%
2025-05-02	4.5200	4.5300	4.4000	4.4500	-4.301%	32	1,242	-97.528%
2025-05-01	4.5800	4.6500	4.5800	4.6500	-1.899%	4	1,242	-97.634%
2025-04-30	4.7000	4.7500	4.7000	4.7400	+0.851%	114	1,240	-97.679%
2025-04-29	4.7000	4.7000	4.7000	4.7000	-3.093%	1	1,126	-97.660%
2025-04-28	4.8500	4.8500	4.8500	4.8500	+3.412%	62	1,125	-97.732%
2025-04-25	5.1500	5.1500	4.6900	4.6900	-15.647%	12	1,063	-97.655%
2025-04-23	5.5500	5.5600	5.5500	5.5600	-11.746%	3	1,061	-98.022%
2025-04-22	6.3400	6.3500	6.3000	6.3000	-7.353%	48	1,059	-98.254%
2025-04-21	6.8000	6.8000	6.8000	6.8000	+3.030%	19	1,014	-98.382%
2025-04-16	6.2500	6.6000	6.2500	6.6000	-2.941%	2	996	-98.333%
2025-04-11	6.8000	6.8000	6.8000	6.8000	-0.730%	2	995	-98.382%
2025-04-10	7.2500	7.7500	6.8500	6.8500	+7.031%	42	995	-98.394%
2025-04-09	8.7400	8.7400	6.2000	6.4000	-23.810%	11	963	-98.281%
2025-04-08	7.1500	8.4000	6.8000	8.4000	+4.089%	14	963	-98.690%
2025-04-07	8.9000	8.9000	7.8900	8.0700	+11.157%	117	973	-98.637%
2025-04-04	6.6400	7.4500	6.5000	7.2600	+24.103%	176	1,080	-98.485%
2025-04-03	5.8000	5.9000	5.8000	5.8500	-5.493%	5	1,038	-98.120%
2025-03-31	6.2000	6.2000	6.1900	6.1900	+4.915%	11	1,036	-98.223%
2025-03-28	5.9500	5.9500	5.9000	5.9000	+6.306%	94	1,025	-98.136%
2025-03-26	5.5500	5.5500	5.5500	5.5500	+0.909%	2	1,059	-98.018%
2025-03-25	5.5000	5.5000	5.5000	5.5000	+1.852%	1	1,059	-98.000%
2025-03-24	5.5000	5.5000	5.3500	5.4000	-10.000%	42	1,059	-97.963%
2025-03-21	6.0000	6.0000	6.0000	6.0000	-6.977%	2	1,050	-98.167%
2025-03-20	6.4500	6.4500	6.4500	6.4500	-7.194%	1	1,049	-98.295%
2025-03-18	6.9500	6.9500	6.9500	6.9500	+11.916%	1	1,048	-98.417%
2025-03-17	6.2800	6.2900	6.2100	6.2100	+1.305%	4	1,048	-98.229%
2025-03-14	6.1000	6.1300	6.1000	6.1300	-14.861%	26	1,048	-98.206%
2025-03-13	7.2000	7.2000	7.2000	7.2000	+12.500%	10	1,025	-98.472%
2025-03-12	6.4000	6.4000	6.4000	6.4000	-9.220%	32	1,025	-98.281%
2025-03-11	7.6900	7.6900	7.0000	7.0500	-5.369%	28	1,025	-98.440%
2025-03-10	6.0500	7.4500	6.0500	7.4500	+39.252%	30	1,038	-98.523%
2025-03-07	5.4000	5.5000	5.3500	5.3500	+8.081%	6	1,040	-97.944%
2025-03-06	4.6900	5.0000	4.6500	4.9500	+12.500%	14	1,041	-97.778%
2025-03-05	4.4800	4.4800	4.4000	4.4000	-3.297%	2	1,041	-97.500%
2025-03-04	4.7000	5.0000	4.5500	4.5500	+18.182%	3	1,041	-97.582%
2025-03-03	3.9200	3.9200	3.8500	3.8500	+10.951%	2	1,039	-97.143%
2025-02-26	3.3000	3.4800	3.3000	3.4700	+3.582%	39	1,039	-96.830%
2025-02-25	2.9300	3.4000	2.9300	3.3500	+27.376%	41	1,016	-96.716%
2025-02-20	2.6300	2.6300	2.6300	2.6300	+3.137%	10	1,016	-95.817%
2025-02-19	2.5800	2.5800	2.5500	2.5500	-5.556%	6	1,006	-95.686%
2025-02-18	2.7000	2.7000	2.7000	2.7000	-6.897%	4	1,001	-95.926%
2025-02-12	2.9000	2.9000	2.9000	2.9000	+9.434%	5	997	-96.207%
2025-02-10	2.6500	2.6500	2.6500	2.6500	+12.766%	13	997	-95.849%
2025-01-30	2.3500	2.3500	2.3500	2.3500	-6.000%	2	987	-95.319%
2025-01-29	2.5000	2.5000	2.5000	2.5000	-13.793%	2	987	-95.600%
2025-01-21	2.9000	2.9000	2.9000	2.9000	+1.045%	100	988	-96.207%
2025-01-16	2.8700	2.8700	2.8700	2.8700	+0.702%	50	988	-96.167%
2025-01-15	2.8500	2.8500	2.8500	2.8500	-4.040%	4	987	-96.140%
2025-01-10	3.0000	3.0000	2.9700	2.9700	-1.000%	8	987	-96.296%
2025-01-08	3.0000	3.0000	3.0000	3.0000	-3.226%	2	987	-96.333%
2025-01-07	3.0500	3.1000	3.0500	3.1000	+2.310%	70	987	-96.452%
2025-01-06	3.0300	3.0300	3.0300	3.0300	-3.810%	2	1,018	-96.370%
2025-01-03	3.1500	3.1500	3.1500	3.1500	-1.869%	2	1,016	-96.508%
2025-01-02	3.3000	3.3000	3.2100	3.2100	-2.727%	60	1,016	-96.573%
2024-12-30	3.3000	3.3000	3.3000	3.3000	-0.602%	80	1,016	-96.667%
2024-12-19	3.3200	3.3200	3.3200	3.3200	-1.484%	1	1,016	-96.687%
2024-12-10	3.3200	3.3700	3.3200	3.3700	+2.121%	2	1,016	-96.736%
2024-12-09	3.3000	3.3000	3.3000	3.3000	+4.762%	1	1,016	-96.667%
2024-12-05	3.1500	3.2900	3.1500	3.1500	+1.613%	80	1,016	-96.508%
2024-12-02	3.1000	3.1000	3.1000	3.1000	-3.125%	9	1,072	-96.452%
2024-11-25	3.2000	3.2000	3.2000	3.2000	-5.045%	1	1,080	-96.563%
2024-11-20	3.3700	3.3700	3.3700	3.3700	+6.984%	6	1,081	-96.736%
2024-11-15	3.1500	3.1500	3.1500	3.1500	0.000%	6	1,081	-96.508%
2024-11-14	3.2000	3.2000	3.1500	3.1500	+3.618%	2	1,081	-96.508%
2024-11-13	3.0400	3.0400	3.0400	3.0400	+6.667%	1	1,082	-96.382%
2024-11-11	2.8500	2.9500	2.8500	2.8500	-12.308%	60	1,081	-96.140%
2024-11-08	3.3500	3.3500	3.2500	3.2500	-4.412%	24	1,078	-96.615%
2024-11-07	3.5000	3.5000	3.4000	3.4000	-4.494%	24	1,078	-96.765%
2024-11-06	3.6100	3.7000	3.5600	3.5600	-16.038%	13	1,078	-96.910%
2024-11-05	4.2400	4.2400	4.2400	4.2400	-5.568%	1	1,088	-97.406%
2024-11-04	4.6000	4.6000	4.4900	4.4900	-0.222%	2	1,088	-97.550%
2024-11-01	4.5000	4.5000	4.5000	4.5000	-1.099%	2	1,087	-97.556%
2024-10-31	4.3400	4.5500	4.3400	4.5500	+5.081%	29	1,087	-97.582%
2024-10-29	4.3300	4.3300	4.3300	4.3300	+0.464%	1	1,083	-97.460%
2024-10-25	4.2900	4.3500	4.2900	4.3100	-0.920%	18	1,084	-97.448%
2024-10-24	4.3900	4.4000	4.2000	4.3500	-12.121%	11	1,084	-97.471%
2024-10-22	4.9500	4.9500	4.9500	4.9500	-1.394%	5	1,075	-97.778%
2024-10-21	5.1000	5.1000	5.0200	5.0200	-3.276%	2	1,080	-97.809%
2024-10-16	5.1900	5.1900	5.1900	5.1900	-0.192%	100	1,081	-97.881%
2024-10-15	5.2000	5.2000	5.2000	5.2000	-2.804%	1	1,010	-97.885%
2024-10-11	5.7500	5.7500	5.3100	5.3500	+8.081%	44	1,009	-97.944%
2024-10-09	4.9500	4.9500	4.9500	4.9500	-1.000%	3	1,018	-97.778%
2024-10-08	5.0000	5.0000	5.0000	5.0000	-0.398%	1	1,015	-97.800%
2024-10-07	5.0200	5.0200	5.0200	5.0200	-7.890%	1	1,015	-97.809%
2024-10-02	5.4500	5.4500	5.4500	5.4500	+9.000%	1	1,016	-97.982%
2024-09-30	5.0000	5.0000	5.0000	5.0000	-4.398%	3	1,016	-97.800%
2024-09-26	5.3000	5.3000	5.2300	5.2300	+0.771%	2	1,013	-97.897%
2024-09-24	5.3000	5.3000	5.1900	5.1900	-2.075%	9	1,014	-97.881%
2024-09-23	5.3600	5.3600	5.3000	5.3000	-5.357%	19	1,015	-97.925%
2024-09-20	5.6000	5.6000	5.6000	5.6000	+1.818%	4	1,020	-98.036%
2024-09-19	5.8600	5.8600	5.5000	5.5000	-8.333%	38	1,020	-98.000%
2024-09-17	6.1000	6.1000	6.0000	6.0000	-3.226%	2	1,039	-98.167%
2024-09-16	6.1500	6.2000	6.1000	6.2000	-2.669%	86	1,038	-98.226%
2024-09-13	6.3700	6.3700	6.3700	6.3700	+0.315%	20	981	-98.273%
2024-09-12	6.3500	6.3500	6.3500	6.3500	-1.550%	1	971	-98.268%
2024-09-11	6.4500	6.4500	6.4500	6.4500	-0.769%	5	971	-98.295%
2024-09-10	6.6500	6.6500	6.5000	6.5000	-8.062%	2	976	-98.308%
2024-09-06	6.3500	7.0700	6.3500	7.0700	+14.032%	10	977	-98.444%
2024-09-05	6.2000	6.2000	6.2000	6.2000	+1.806%	5	975	-98.226%
2024-09-03	6.0900	6.0900	6.0900	6.0900	-9.104%	10	980	-98.194%
2024-08-28	6.5500	6.7000	6.5200	6.7000	+2.290%	105	977	-98.358%
2024-08-27	6.5500	6.5500	6.5500	6.5500	+3.968%	1	1,080	-98.321%
2024-08-26	6.3000	6.3000	6.3000	6.3000	0.000%	2	1,079	-98.254%
2024-08-23	6.3000	6.3000	6.3000	6.3000	-5.970%	2	1,080	-98.254%
2024-08-22	6.5000	6.7000	6.5000	6.7000	+6.518%	2	1,081	-98.358%
2024-08-20	6.2900	6.2900	6.2900	6.2900	-2.025%	2	1,081	-98.251%
2024-08-19	6.8000	6.8000	6.4200	6.4200	-4.179%	49	1,081	-98.287%
2024-08-16	6.7000	6.7000	6.7000	6.7000	+0.752%	2	1,036	-98.358%
2024-08-15	6.6400	6.6500	6.6400	6.6500	-7.252%	11	1,037	-98.346%
2024-08-14	7.0700	7.1700	7.0700	7.1700	+7.015%	11	1,042	-98.466%
2024-08-13	6.7000	6.7000	6.7000	6.7000	-5.634%	6	1,031	-98.358%
2024-08-12	7.2500	7.3000	7.0500	7.1000	-4.054%	11	1,037	-98.451%
2024-08-08	7.5600	7.6300	7.4000	7.4000	-1.987%	12	1,040	-98.514%
2024-08-07	7.5000	7.5500	7.5000	7.5500	-0.658%	51	1,031	-98.543%
2024-08-06	7.9000	7.9000	7.6000	7.6000	-7.317%	11	1,013	-98.553%
2024-08-05	10.0000	11.7500	7.9500	8.2000	+17.143%	55	1,015	-98.659%
2024-08-02	6.4000	7.2500	6.4000	7.0000	+14.754%	96	1,015	-98.429%
2024-08-01	5.5500	6.1000	5.5500	6.1000	+15.750%	58	1,033	-98.197%
2024-07-31	5.3200	5.3200	5.2700	5.2700	-4.182%	12	988	-97.913%
2024-07-30	5.5000	5.5000	5.5000	5.5000	+4.962%	1	988	-98.000%
2024-07-29	5.3500	5.3500	5.2400	5.2400	-4.727%	11	988	-97.901%
2024-07-25	5.5300	5.5300	5.5000	5.5000	0.000%	3	987	-98.000%
2024-07-24	7.0000	7.0000	5.4500	5.5000	+10.000%	19	987	-98.000%
2024-07-23	5.0000	5.0000	5.0000	5.0000	+0.402%	2	984	-97.800%
2024-07-22	5.0600	5.0600	4.9800	4.9800	-0.400%	8	984	-97.791%
2024-07-18	5.0200	5.0200	5.0000	5.0000	-4.762%	21	985	-97.800%
2024-07-17	5.2200	5.2500	5.2200	5.2500	+0.575%	4	986	-97.905%
2024-07-16	5.2400	5.2400	5.2000	5.2200	-0.571%	4	984	-97.893%
2024-07-15	5.2500	5.2500	5.2500	5.2500	-2.778%	100	983	-97.905%
2024-07-12	5.7800	5.7800	5.3500	5.4000	-6.087%	10	883	-97.963%
2024-07-11	5.0000	5.7500	5.0000	5.7500	+12.745%	17	882	-98.087%
2024-07-10	4.7000	5.1000	4.7000	5.1000	+1.392%	18	895	-97.843%
2024-07-09	5.1500	5.2000	5.0300	5.0300	-7.706%	8	905	-97.813%
2024-07-08	5.4000	5.4500	5.3500	5.4500	+0.368%	52	902	-97.982%
2024-07-05	5.5500	5.6900	5.4300	5.4300	-2.162%	24	888	-97.974%
2024-07-03	5.7000	5.8000	5.5500	5.5500	-5.128%	95	812	-98.018%
2024-07-02	6.3000	6.3000	5.7500	5.8500	-9.302%	129	812	-98.120%
2024-07-01	6.6000	6.6000	6.4500	6.4500	-7.194%	30	761	-98.295%
2024-06-28	6.8000	7.0000	6.8000	6.9500	-1.697%	454	745	-98.417%
2024-06-27	7.1000	7.1000	7.0700	7.0700	-1.119%	11	523	-98.444%
2024-06-26	7.0500	7.1500	7.0500	7.1500	-2.721%	2	524	-98.462%
2024-06-25	7.3500	7.3500	7.3500	7.3500	-5.161%	7	523	-98.503%
2024-06-21	7.7500	7.7500	7.7500	7.7500	-1.274%	2	518	-98.581%
2024-06-20	7.8500	7.8500	7.8500	7.8500	+2.614%	2	518	-98.599%
2024-06-18	7.6700	7.7500	7.6500	7.6500	+2.000%	10	523	-98.562%
2024-06-17	7.5000	7.6000	7.3500	7.5000	-4.459%	34	523	-98.533%
2024-06-14	7.6500	7.8800	7.6500	7.8500	+2.614%	70	553	-98.599%
2024-06-13	7.3500	7.7000	7.3000	7.6500	-1.290%	5	552	-98.562%
2024-06-12	8.0000	8.0400	7.7500	7.7500	-9.357%	11	551	-98.581%
2024-06-11	8.6500	8.6500	8.5500	8.5500	+6.343%	3	555	-98.713%
2024-06-10	7.9500	8.0400	7.9500	8.0400	+1.132%	24	556	-98.632%
2024-06-07	8.0000	8.0000	7.9500	7.9500	+3.247%	42	577	-98.616%
2024-06-06	8.1500	8.1500	7.7000	7.7000	-5.055%	12	577	-98.571%
2024-06-05	8.2500	8.2500	8.1100	8.1100	-0.491%	3	567	-98.644%
2024-06-04	8.1500	8.1500	8.1500	8.1500	+1.368%	11	564	-98.650%
2024-06-03	7.7400	8.0400	7.7400	8.0400	+3.077%	4	553	-98.632%
2024-05-30	7.8200	7.9500	7.8000	7.8000	-3.704%	13	552	-98.590%
2024-05-29	8.1000	8.1000	8.1000	8.1000	-2.410%	12	552	-98.642%
2024-05-28	8.5000	8.5000	8.2800	8.3000	-2.353%	25	552	-98.675%
2024-05-23	8.5200	8.5200	8.5000	8.5000	+2.041%	13	564	-98.706%
2024-05-22	8.3300	8.3300	8.3300	8.3300	+2.840%	1	564	-98.679%
2024-05-21	8.4500	8.4500	8.1000	8.1000	-6.897%	9	565	-98.642%
2024-05-20	8.6500	8.7000	8.6500	8.7000	+4.819%	5	568	-98.736%
2024-05-17	8.5500	8.5500	8.3000	8.3000	-5.682%	8	567	-98.675%
2024-05-15	8.8000	8.8000	8.8000	8.8000	+0.571%	1	567	-98.750%