Dark

TSLA20270115P100
TSLA Jan 15 2027 100.00 Put (TSLA270115P00100000)
option OPRA

EOD

Sep 21, 2026

0.1700-15.000%(-0.0300)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1800	0.1800	0.1700	0.1700	-15.000%	41	5,207	0.000%
2026-09-18	0.1700	0.2000	0.1700	0.2000	0.000%	3	5,227	-15.000%
2026-09-17	0.2200	0.2200	0.2000	0.2000	-16.667%	2	5,228	-15.000%
2026-09-16	0.2400	0.2400	0.2400	0.2400	+9.091%	1	5,227	-29.167%
2026-09-15	0.2200	0.2200	0.2200	0.2200	+10.000%	3	5,228	-22.727%
2026-09-14	0.1500	0.2200	0.1500	0.2000	-9.091%	14	5,228	-15.000%
2026-09-11	0.2200	0.2200	0.2200	0.2200	-24.138%	8	5,228	-22.727%
2026-09-09	0.2900	0.2900	0.2900	0.2900	+45.000%	4	5,226	-41.379%
2026-09-08	0.2000	0.2000	0.2000	0.2000	0.000%	98	5,222	-15.000%
2026-09-04	0.2000	0.2400	0.2000	0.2000	-25.926%	12	5,179	-15.000%
2026-09-03	0.2700	0.2700	0.2700	0.2700	0.000%	1	5,179	-37.037%
2026-09-01	0.2400	0.2700	0.2400	0.2700	0.000%	5	5,179	-37.037%
2026-08-31	0.2500	0.2700	0.2500	0.2700	+8.000%	11	5,177	-37.037%
2026-08-28	0.2500	0.2500	0.2400	0.2500	-7.407%	46	5,167	-32.000%
2026-08-26	0.2700	0.2700	0.2700	0.2700	-3.571%	1	5,193	-37.037%
2026-08-25	0.2600	0.2800	0.2600	0.2800	+3.704%	2	5,193	-39.286%
2026-08-24	0.2600	0.2700	0.2600	0.2700	+8.000%	33	5,193	-37.037%
2026-08-21	0.2900	0.2900	0.2500	0.2500	-10.714%	3	5,186	-32.000%
2026-08-20	0.2800	0.2800	0.2800	0.2800	-6.667%	1	5,186	-39.286%
2026-08-19	0.3000	0.3000	0.3000	0.3000	-6.250%	1	5,185	-43.333%
2026-08-18	0.3200	0.3200	0.3200	0.3200	+39.130%	3	5,185	-46.875%
2026-08-14	0.2300	0.2300	0.2300	0.2300	-32.353%	1	5,185	-26.087%
2026-08-13	0.3700	0.3700	0.3400	0.3400	0.000%	3	5,186	-50.000%
2026-08-12	0.3100	0.3400	0.3100	0.3400	-5.556%	42	5,186	-50.000%
2026-08-11	0.3600	0.3600	0.3600	0.3600	-10.000%	1	5,180	-52.778%
2026-08-07	0.4000	0.4000	0.4000	0.4000	-6.977%	2	5,180	-57.500%
2026-08-06	0.4400	0.4400	0.4300	0.4300	0.000%	2	5,178	-60.465%
2026-08-04	0.5100	0.5100	0.4300	0.4300	-14.000%	12	5,178	-60.465%
2026-08-03	0.5200	0.5200	0.5000	0.5000	-9.091%	7	5,184	-66.000%
2026-07-31	0.5500	0.5600	0.5500	0.5500	-3.509%	13	5,184	-69.091%
2026-07-30	0.6100	0.6100	0.5300	0.5700	+3.636%	12	5,192	-70.175%
2026-07-29	0.5500	0.5500	0.5500	0.5500	-8.333%	20	5,200	-69.091%
2026-07-28	0.5900	0.6100	0.5900	0.6000	+1.695%	28	5,220	-71.667%
2026-07-27	0.6200	0.6200	0.5900	0.5900	-4.839%	18	5,230	-71.186%
2026-07-24	0.5400	0.6300	0.5400	0.6200	+24.000%	231	5,212	-72.581%
2026-07-23	0.4700	0.5500	0.4600	0.5000	+25.000%	33	4,999	-66.000%
2026-07-22	0.4500	0.4500	0.4000	0.4000	-16.667%	2	4,976	-57.500%
2026-07-20	0.4800	0.4800	0.4800	0.4800	+4.348%	3	4,974	-64.583%
2026-07-17	0.4600	0.4600	0.4600	0.4600	-2.128%	2	4,974	-63.043%
2026-07-16	0.4800	0.4800	0.4700	0.4700	0.000%	20	4,974	-63.830%
2026-07-15	0.4800	0.4800	0.4700	0.4700	-2.083%	33	4,964	-63.830%
2026-07-14	0.4800	0.4800	0.4800	0.4800	-2.041%	69	4,977	-64.583%
2026-07-09	0.4900	0.4900	0.4900	0.4900	-3.922%	4	4,908	-65.306%
2026-07-08	0.5100	0.5100	0.5100	0.5100	0.000%	5	4,911	-66.667%
2026-07-07	0.5100	0.5100	0.5100	0.5100	0.000%	1	4,910	-66.667%
2026-07-06	0.5500	0.5500	0.5000	0.5100	-1.923%	27	4,910	-66.667%
2026-07-01	0.5100	0.5400	0.5100	0.5200	0.000%	14	4,897	-67.308%
2026-06-30	0.5000	0.5200	0.5000	0.5200	-10.345%	3	4,907	-67.308%
2026-06-26	0.6000	0.6000	0.5800	0.5800	-9.375%	2	4,907	-70.690%
2026-06-25	0.6400	0.6400	0.6400	0.6400	-3.030%	1	4,907	-73.438%
2026-06-24	0.5900	0.6600	0.5900	0.6600	+10.000%	126	4,907	-74.242%
2026-06-23	0.6000	0.6000	0.6000	0.6000	+13.208%	10	4,927	-71.667%
2026-06-22	0.5600	0.5600	0.5300	0.5300	-8.621%	52	4,937	-67.925%
2026-06-18	0.6100	0.6200	0.5800	0.5800	-4.918%	71	4,946	-70.690%
2026-06-17	0.6100	0.6100	0.5900	0.6100	-16.438%	71	4,946	-72.131%
2026-06-12	0.8100	0.8100	0.7300	0.7300	-17.978%	42	4,946	-76.712%
2026-06-10	0.8900	0.8900	0.8900	0.8900	+15.584%	1	4,946	-80.899%
2026-06-08	0.9300	0.9300	0.7600	0.7700	-11.494%	14	4,945	-77.922%
2026-06-05	0.8400	0.8700	0.8400	0.8700	+16.000%	118	4,938	-80.460%
2026-06-04	0.7700	0.7700	0.7500	0.7500	-1.316%	10	4,931	-77.333%
2026-06-03	0.7500	0.7600	0.7500	0.7600	-2.564%	2	4,921	-77.632%
2026-06-02	0.7800	0.7800	0.7800	0.7800	+4.000%	1	4,920	-78.205%
2026-06-01	0.7500	0.7500	0.7500	0.7500	+2.740%	7	4,919	-77.333%
2026-05-29	0.7700	0.7800	0.7300	0.7300	-8.750%	815	4,919	-76.712%
2026-05-28	0.7900	0.8000	0.7900	0.8000	+1.266%	42	5,365	-78.750%
2026-05-27	0.7500	0.8100	0.7500	0.7900	-7.059%	5	5,403	-78.481%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-5.556%	14	5,403	-80.000%
2026-05-21	0.9500	0.9500	0.9000	0.9000	0.000%	15	5,407	-81.111%
2026-05-20	0.9000	0.9000	0.9000	0.9000	-6.250%	6	5,407	-81.111%
2026-05-19	0.8800	0.9600	0.8800	0.9600	+6.667%	85	5,413	-82.292%
2026-05-18	0.8700	0.9000	0.8600	0.9000	+20.000%	14	5,413	-81.111%
2026-05-15	0.7500	0.7500	0.7500	0.7500	0.000%	8	5,413	-77.333%
2026-05-13	0.8600	0.8600	0.7500	0.7500	-11.765%	3	5,334	-77.333%
2026-05-12	0.8700	0.8700	0.8500	0.8500	+13.333%	54	5,334	-80.000%
2026-05-11	0.8500	0.8500	0.7500	0.7500	-11.765%	4	5,334	-77.333%
2026-05-08	0.8200	0.9000	0.8200	0.8500	0.000%	3	5,328	-80.000%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-2.299%	20	5,330	-80.000%
2026-05-06	0.8700	0.8700	0.8700	0.8700	-7.447%	1	5,350	-80.460%
2026-05-05	0.9400	0.9400	0.9400	0.9400	0.000%	1	5,349	-81.915%
2026-05-04	0.9400	0.9400	0.9400	0.9400	0.000%	2	5,349	-81.915%
2026-05-01	0.9500	0.9900	0.9400	0.9400	-2.083%	22	5,329	-81.915%
2026-04-30	0.9300	0.9600	0.9200	0.9600	-3.030%	43	5,329	-82.292%
2026-04-29	0.9900	0.9900	0.9900	0.9900	-1.000%	101	5,341	-82.828%
2026-04-28	0.9900	1.0000	0.9900	1.0000	-2.913%	21	5,242	-83.000%
2026-04-27	1.1000	1.1800	1.0300	1.0300	+0.980%	63	5,246	-83.495%
2026-04-24	1.0700	1.0700	1.0200	1.0200	-4.673%	2	5,214	-83.333%
2026-04-23	1.0500	1.0700	1.0500	1.0700	-3.604%	11	5,213	-84.112%
2026-04-22	1.0900	1.1100	1.0600	1.1100	-0.893%	22	5,213	-84.685%
2026-04-21	1.0800	1.1200	1.0800	1.1200	+3.704%	21	5,203	-84.821%
2026-04-20	1.0500	1.1100	1.0500	1.0800	-2.703%	234	5,203	-84.259%
2026-04-17	1.1100	1.1200	1.0600	1.1100	-4.310%	205	5,429	-84.685%
2026-04-16	1.1600	1.1600	1.1600	1.1600	-3.333%	20	5,434	-85.345%
2026-04-15	1.2500	1.2600	1.0700	1.2000	-5.512%	33	5,414	-85.833%
2026-04-14	1.3200	1.3300	1.2700	1.2700	-7.971%	64	5,413	-86.614%
2026-04-13	1.4400	1.4400	1.3800	1.3800	-6.122%	12	5,351	-87.681%
2026-04-10	1.4800	1.5200	1.4700	1.4700	-6.369%	131	5,341	-88.435%
2026-04-09	1.6400	1.6400	1.5600	1.5700	-2.484%	71	5,413	-89.172%
2026-04-08	1.4700	1.6100	1.4700	1.6100	-13.441%	248	5,443	-89.441%
2026-04-07	1.8000	1.8600	1.7500	1.8600	+6.897%	323	5,531	-90.860%
2026-04-06	1.7200	1.7500	1.7000	1.7400	-3.333%	473	5,237	-90.230%
2026-04-02	1.7200	1.8000	1.7200	1.8000	+15.385%	16	4,966	-90.556%
2026-04-01	1.5600	1.5900	1.5600	1.5600	-4.294%	194	4,966	-89.103%
2026-03-31	1.8600	1.8600	1.6300	1.6300	-13.298%	127	5,042	-89.571%
2026-03-30	1.7300	1.8800	1.7300	1.8800	+0.535%	5	4,961	-90.957%
2026-03-27	1.8500	1.8700	1.8300	1.8700	+10.000%	102	4,966	-90.909%
2026-03-26	1.6900	1.7000	1.6900	1.7000	+7.595%	15	4,922	-90.000%
2026-03-25	1.5800	1.5800	1.5800	1.5800	-3.067%	10	4,927	-89.241%
2026-03-24	1.6200	1.6700	1.6200	1.6300	+1.875%	8	4,937	-89.571%
2026-03-23	1.5600	1.6100	1.5600	1.6000	-8.046%	26	4,935	-89.375%
2026-03-20	1.6100	1.7400	1.6000	1.7400	+15.232%	116	4,930	-90.230%
2026-03-19	1.5900	1.6300	1.5100	1.5100	+2.027%	20	5,003	-88.742%
2026-03-18	1.4700	1.5300	1.4700	1.4800	-2.632%	16	4,992	-88.514%
2026-03-17	1.5500	1.5500	1.4900	1.5200	-4.403%	13	4,989	-88.816%
2026-03-16	1.5800	1.5900	1.5800	1.5900	-8.092%	3	4,989	-89.308%
2026-03-13	1.7100	1.7300	1.6800	1.7300	+3.593%	105	4,989	-90.173%
2026-03-12	1.6500	1.7000	1.6500	1.6700	+1.212%	36	4,915	-89.820%
2026-03-11	1.6000	1.6500	1.6000	1.6500	+3.125%	4	4,925	-89.697%
2026-03-10	1.6000	1.6000	1.6000	1.6000	-6.433%	1	4,923	-89.375%
2026-03-09	1.8000	1.8300	1.6900	1.7100	+1.183%	23	4,924	-90.058%
2026-03-06	1.5000	1.6900	1.5000	1.6900	+3.681%	131	4,911	-89.941%
2026-03-05	1.5500	1.6300	1.5500	1.6300	+5.161%	21	5,018	-89.571%
2026-03-04	1.5800	1.5800	1.5200	1.5500	-13.408%	39	4,997	-89.032%
2026-03-03	1.7900	1.7900	1.7900	1.7900	+12.579%	1	4,977	-90.503%
2026-03-02	1.5900	1.5900	1.5900	1.5900	-1.242%	10	4,977	-89.308%
2026-02-27	1.5200	1.6100	1.5200	1.6100	+3.871%	37	4,987	-89.441%
2026-02-26	1.5600	1.5600	1.5500	1.5500	-1.899%	6	5,002	-89.032%
2026-02-25	1.5500	1.5800	1.5300	1.5800	-1.863%	15	5,015	-89.241%
2026-02-24	1.5300	1.6100	1.5300	1.6100	+0.625%	46	5,015	-89.441%
2026-02-23	1.5600	1.6100	1.5600	1.6000	+5.263%	10	5,050	-89.375%
2026-02-20	1.5900	1.5900	1.5200	1.5200	-5.590%	10	5,054	-88.816%
2026-02-19	1.5900	1.6400	1.5900	1.6100	-0.617%	59	5,044	-89.441%
2026-02-18	1.6500	1.6500	1.6200	1.6200	-3.571%	409	5,002	-89.506%
2026-02-17	1.7300	1.7800	1.6800	1.6800	0.000%	3	4,773	-89.881%
2026-02-13	1.7100	1.7300	1.6800	1.6800	-1.176%	7	4,771	-89.881%
2026-02-12	1.6400	1.7100	1.6400	1.7000	+5.590%	450	4,771	-90.000%
2026-02-11	1.5000	1.6500	1.5000	1.6100	0.000%	8	5,155	-89.441%
2026-02-10	1.6500	1.6500	1.6100	1.6100	-1.227%	3	5,151	-89.441%
2026-02-09	1.6200	1.6400	1.6000	1.6300	-0.610%	173	5,150	-89.571%
2026-02-06	1.7900	1.7900	1.6300	1.6400	-11.828%	206	5,174	-89.634%
2026-02-05	1.8600	1.9400	1.8200	1.8600	+12.727%	322	5,221	-90.860%
2026-02-04	1.6000	1.7800	1.6000	1.6500	+1.852%	1,451	5,246	-89.697%
2026-02-03	1.5600	1.6200	1.4900	1.6200	+5.195%	90	6,432	-89.506%
2026-02-02	1.5900	1.6400	1.5100	1.5400	-4.348%	148	6,433	-88.961%
2026-01-30	1.4800	1.6500	1.4700	1.6100	+5.229%	234	6,522	-89.441%
2026-01-29	1.4500	1.5900	1.4100	1.5300	+5.517%	34	6,464	-88.889%
2026-01-28	1.5000	1.5400	1.4500	1.4500	-3.333%	577	6,443	-88.276%
2026-01-27	1.5300	1.5300	1.4900	1.5000	-3.226%	22	6,434	-88.667%
2026-01-26	1.6000	1.6000	1.5500	1.5500	+4.027%	9	6,433	-89.032%
2026-01-23	1.5100	1.6000	1.4100	1.4900	+2.055%	5	6,426	-88.591%
2026-01-22	1.4500	1.5000	1.4300	1.4600	-2.667%	118	6,426	-88.356%
2026-01-21	1.5000	1.5000	1.4500	1.5000	-4.459%	51	6,412	-88.667%
2026-01-20	1.5500	1.6000	1.5200	1.5700	+1.290%	14	6,423	-89.172%
2026-01-16	1.5700	1.5700	1.5000	1.5500	-5.488%	113	6,301	-89.032%
2026-01-15	1.6000	1.6500	1.5900	1.6400	-2.381%	357	6,301	-89.634%
2026-01-14	1.7100	1.7300	1.6400	1.6800	+1.818%	86	5,990	-89.881%
2026-01-13	1.6600	1.6700	1.6500	1.6500	0.000%	18	5,947	-89.697%
2026-01-12	1.7200	1.7200	1.6500	1.6500	-5.714%	13	5,944	-89.697%
2026-01-09	1.8000	1.8000	1.7500	1.7500	-4.372%	15	5,943	-90.286%
2026-01-08	1.9000	1.9000	1.8100	1.8300	-0.543%	159	5,938	-90.710%
2026-01-07	1.9900	1.9900	1.8400	1.8400	-6.599%	130	5,932	-90.761%
2026-01-06	2.0000	2.0300	1.9700	1.9700	+1.026%	40	5,884	-91.371%
2026-01-05	2.0500	2.0500	1.9200	1.9500	-3.465%	765	5,874	-91.282%
2026-01-02	2.0000	2.0500	2.0000	2.0200	-0.980%	41	5,871	-91.584%
2025-12-31	2.0800	2.0800	2.0300	2.0400	0.000%	12	5,843	-91.667%
2025-12-30	2.0000	2.0400	2.0000	2.0400	+0.990%	21	5,843	-91.667%
2025-12-29	2.0000	2.0200	1.9800	2.0200	+1.000%	174	5,839	-91.584%
2025-12-26	2.0000	2.0000	2.0000	2.0000	+1.010%	50	5,850	-91.500%
2025-12-24	2.0000	2.0000	1.9800	1.9800	-1.980%	7	5,844	-91.414%
2025-12-23	2.1000	2.1000	2.0000	2.0200	-3.810%	20	5,844	-91.584%
2025-12-22	2.1500	2.1500	2.1000	2.1000	-5.830%	40	5,834	-91.905%
2025-12-19	2.1900	2.2300	2.1900	2.2300	-0.889%	6	5,828	-92.377%
2025-12-18	2.1500	2.2500	2.1500	2.2500	-3.846%	4	5,833	-92.444%
2025-12-17	2.2500	2.3700	2.2500	2.3400	+1.739%	16	5,831	-92.735%
2025-12-16	2.2400	2.3300	2.2400	2.3000	+2.222%	27	5,819	-92.609%
2025-12-15	2.2600	2.3400	2.2500	2.2500	-5.462%	68	5,813	-92.444%
2025-12-12	2.3100	2.4000	2.3100	2.3800	+1.709%	38	5,747	-92.857%
2025-12-11	2.4000	2.4000	2.3400	2.3400	-0.426%	5	5,709	-92.735%
2025-12-10	2.3800	2.3800	2.3200	2.3500	-0.424%	35	5,705	-92.766%
2025-12-09	2.4300	2.4300	2.3400	2.3600	-3.279%	26	5,673	-92.797%
2025-12-08	2.4600	2.4600	2.4400	2.4400	-2.008%	6	5,670	-93.033%
2025-12-05	2.5000	2.5000	2.4300	2.4900	-1.581%	20	5,668	-93.173%
2025-12-04	2.5700	2.5700	2.5200	2.5300	-2.692%	7	5,656	-93.281%
2025-12-03	2.6000	2.6100	2.5100	2.6000	0.000%	53	5,649	-93.462%
2025-12-02	2.6400	2.6400	2.5600	2.6000	-7.801%	2,004	5,608	-93.462%
2025-11-26	2.8100	2.8200	2.7700	2.8200	-1.399%	155	3,732	-93.972%
2025-11-25	2.9500	2.9500	2.7800	2.8600	-3.051%	6	3,732	-94.056%
2025-11-24	3.1000	3.1000	2.9500	2.9500	-9.786%	25	3,734	-94.237%
2025-11-21	3.2200	3.5000	3.2000	3.2700	+0.615%	86	3,727	-94.801%
2025-11-20	2.8200	3.2500	2.8100	3.2500	+8.333%	26	3,652	-94.769%
2025-11-19	3.0000	3.0300	2.9100	3.0000	-1.316%	32	3,661	-94.333%
2025-11-18	2.9700	3.1500	2.9700	3.0400	+1.333%	168	3,639	-94.408%
2025-11-17	3.0500	3.0500	2.9100	3.0000	-1.639%	42	3,740	-94.333%
2025-11-14	3.2500	3.3500	2.9400	3.0500	+0.660%	163	3,708	-94.426%
2025-11-13	2.7900	3.0700	2.7700	3.0300	+12.222%	35	3,751	-94.389%
2025-11-12	2.8000	2.8000	2.7000	2.7000	-5.594%	321	3,725	-93.704%
2025-11-11	2.8000	2.8600	2.8000	2.8600	+1.418%	112	3,586	-94.056%
2025-11-10	2.9000	2.9600	2.8200	2.8200	-10.476%	361	3,586	-93.972%
2025-11-07	3.1900	3.2100	3.1500	3.1500	-2.778%	35	3,414	-94.603%
2025-11-06	2.9500	3.2500	2.9500	3.2400	+9.831%	62	3,407	-94.753%
2025-11-05	2.9400	2.9800	2.3200	2.9500	+1.375%	14	3,361	-94.237%
2025-11-04	2.7700	2.9200	2.7700	2.9100	+5.435%	25	3,368	-94.158%
2025-11-03	2.7600	2.7600	2.7600	2.7600	-0.361%	2	3,373	-93.841%
2025-10-31	2.7500	2.8100	2.7500	2.7700	+1.465%	6	3,373	-93.863%
2025-10-30	2.5100	2.7600	2.5100	2.7300	+4.598%	44	3,372	-93.773%
2025-10-29	2.6100	2.6100	2.6100	2.6100	+3.571%	1	3,370	-93.487%
2025-10-28	2.4900	2.5800	2.4900	2.5200	-0.787%	8	3,370	-93.254%
2025-10-24	2.4700	2.5400	2.4000	2.5400	+5.833%	18	3,363	-93.307%
2025-10-23	2.6900	2.6900	2.4000	2.4000	-9.774%	270	3,355	-92.917%
2025-10-22	2.6500	2.7000	2.6500	2.6600	+0.377%	7	3,231	-93.609%
2025-10-20	2.6100	2.6500	2.6100	2.6500	-7.343%	91	3,224	-93.585%
2025-10-17	2.9300	2.9300	2.8200	2.8600	-3.378%	159	3,261	-94.056%
2025-10-16	2.7800	2.9600	2.7800	2.9600	+3.136%	7	3,102	-94.257%
2025-10-15	2.8700	2.8700	2.8700	2.8700	-2.712%	17	3,098	-94.077%
2025-10-14	2.9000	2.9600	2.9000	2.9500	+3.147%	36	3,089	-94.237%
2025-10-13	2.8000	2.8600	2.8000	2.8600	-1.379%	2	3,056	-94.056%
2025-10-10	2.6000	2.9000	2.5400	2.9000	+9.434%	14	3,056	-94.138%
2025-10-09	2.6900	2.6900	2.6500	2.6500	-3.636%	3	3,047	-93.585%
2025-10-08	2.7600	2.8200	2.7500	2.7500	+7.004%	8	3,046	-93.818%
2025-10-07	2.5900	2.5900	2.5700	2.5700	-1.154%	11	3,032	-93.385%
2025-10-06	2.6500	2.6500	2.6000	2.6000	-5.455%	12	3,032	-93.462%
2025-10-03	2.7300	3.4700	2.6700	2.7500	+3.774%	14	3,031	-93.818%
2025-10-02	2.5100	2.6500	2.4500	2.6500	+3.922%	45	3,020	-93.585%
2025-10-01	2.5200	2.5500	2.5200	2.5500	+0.394%	2	2,985	-93.333%
2025-09-29	2.5000	2.5400	2.5000	2.5400	+1.600%	36	2,985	-93.307%
2025-09-26	2.7000	2.8300	2.5000	2.5000	-3.101%	76	2,991	-93.200%
2025-09-25	2.5600	2.6500	2.5600	2.5800	+5.306%	127	3,012	-93.411%
2025-09-24	2.5000	2.5000	2.4500	2.4500	-4.669%	53	2,987	-93.061%
2025-09-23	2.5000	2.6000	2.5000	2.5700	+6.639%	92	2,985	-93.385%
2025-09-22	2.4300	2.4300	2.3500	2.4100	0.000%	33	2,904	-92.946%
2025-09-18	2.4500	2.4500	2.3800	2.4100	+1.688%	9	2,904	-92.946%
2025-09-17	2.4300	2.5000	2.3700	2.3700	-5.200%	42	2,895	-92.827%
2025-09-16	2.4300	2.5000	2.4000	2.5000	+3.306%	46	2,902	-93.200%
2025-09-15	2.5500	2.5500	2.4200	2.4200	-8.333%	35	2,870	-92.975%
2025-09-12	2.8500	2.8500	2.5400	2.6400	-8.333%	43	2,878	-93.561%
2025-09-11	2.8800	2.8800	2.8500	2.8800	-1.031%	6	2,871	-94.097%
2025-09-10	2.9400	2.9400	2.9100	2.9100	-3.000%	65	2,868	-94.158%
2025-09-09	3.0500	3.0500	2.9300	3.0000	-4.153%	9	2,923	-94.333%
2025-09-08	3.1000	3.1300	3.1000	3.1300	+0.968%	3	2,924	-94.569%
2025-09-05	3.0500	3.1000	3.0500	3.1000	-1.587%	3	2,921	-94.516%
2025-09-04	3.1500	3.2000	3.1500	3.1500	0.000%	12	2,921	-94.603%
2025-09-03	3.1500	3.1500	3.1000	3.1500	-3.077%	38	2,910	-94.603%
2025-09-02	3.2900	3.2900	3.2500	3.2500	-2.985%	3	2,885	-94.769%
2025-08-29	3.2000	3.3500	3.2000	3.3500	+6.349%	8	2,877	-94.925%
2025-08-28	3.1700	3.1700	3.1500	3.1500	+1.286%	2	2,877	-94.603%
2025-08-27	3.1500	3.1500	3.1100	3.1100	-3.416%	7	2,878	-94.534%
2025-08-26	3.2200	3.2200	3.2200	3.2200	-0.923%	20	2,879	-94.720%
2025-08-25	3.3000	3.3500	3.2500	3.2500	-2.985%	74	2,879	-94.769%
2025-08-22	3.3500	3.3500	3.3500	3.3500	-4.558%	1	2,941	-94.925%
2025-08-21	3.5100	3.5100	3.5100	3.5100	+0.286%	1	2,940	-95.157%
2025-08-20	3.4500	3.6000	3.4500	3.5000	+1.449%	4	2,939	-95.143%
2025-08-19	3.2300	3.4500	3.2300	3.4500	+7.813%	66	2,938	-95.072%
2025-08-18	3.2500	3.2500	3.2000	3.2000	-4.478%	5	2,972	-94.688%
2025-08-15	3.3200	3.3500	3.3200	3.3500	+3.077%	4	2,975	-94.925%
2025-08-14	3.2500	3.2700	3.2300	3.2500	+1.562%	114	2,974	-94.769%
2025-08-13	3.2000	3.2000	3.2000	3.2000	-2.141%	1	2,877	-94.688%
2025-08-12	3.2700	3.2700	3.2700	3.2700	-6.571%	1	2,877	-94.801%
2025-08-11	3.5000	3.5000	3.4100	3.5000	+2.941%	4	2,876	-95.143%
2025-08-08	3.4000	3.4000	3.4000	3.4000	0.000%	1	2,874	-95.000%
2025-08-07	3.4000	3.4000	3.4000	3.4000	-2.017%	3	2,873	-95.000%
2025-08-06	3.6000	3.6000	3.4500	3.4700	-6.216%	5	2,873	-95.101%
2025-08-05	3.6000	3.7000	3.6000	3.7000	+2.778%	40	2,875	-95.405%
2025-08-04	3.8000	3.8000	3.6000	3.6000	-1.370%	6	2,855	-95.278%
2025-08-01	4.0400	4.0400	3.6500	3.6500	-1.084%	11	2,849	-95.342%
2025-07-31	3.5000	3.6900	3.5000	3.6900	+2.500%	2	2,855	-95.393%
2025-07-30	3.5500	3.6000	3.5500	3.6000	+4.348%	3	2,853	-95.278%
2025-07-29	3.4500	3.4500	3.4500	3.4500	+1.471%	11	2,851	-95.072%
2025-07-28	3.5000	3.5000	3.3000	3.4000	-3.134%	10	2,858	-95.000%
2025-07-25	3.5100	3.5100	3.5100	3.5100	-3.836%	2	2,856	-95.157%
2025-07-24	3.8000	3.8000	3.4500	3.6500	+2.817%	259	2,854	-95.342%
2025-07-23	3.6500	3.6500	3.5500	3.5500	-3.270%	8	2,667	-95.211%
2025-07-22	3.6800	3.8000	3.6700	3.6700	-2.394%	12	2,667	-95.368%
2025-07-21	3.7500	3.7600	3.7000	3.7600	-1.053%	20	2,667	-95.479%
2025-07-18	3.7500	3.8000	3.7000	3.8000	0.000%	5	2,654	-95.526%
2025-07-17	3.8000	3.8000	3.8000	3.8000	-1.299%	2	2,652	-95.526%
2025-07-16	3.8500	3.8500	3.8000	3.8500	-3.750%	40	2,652	-95.584%
2025-07-15	3.9000	4.0000	3.9000	4.0000	+2.564%	5	2,654	-95.750%
2025-07-14	3.8900	3.9000	3.8900	3.9000	0.000%	8	2,655	-95.641%
2025-07-11	3.9000	3.9500	3.9000	3.9000	+2.632%	10	2,648	-95.641%
2025-07-10	3.9500	3.9800	3.8000	3.8000	-7.317%	15	2,650	-95.526%
2025-07-09	4.1000	4.2000	4.1000	4.1000	-3.529%	6	2,657	-95.854%
2025-07-08	4.3500	4.3500	4.1500	4.2500	-4.494%	38	2,654	-96.000%
2025-07-07	4.8000	5.0000	4.4500	4.4500	+2.299%	15	2,641	-96.180%
2025-07-03	4.3600	4.3600	4.3500	4.3500	-0.229%	10	2,636	-96.092%
2025-07-02	4.4200	4.5000	4.3600	4.3600	-6.237%	15	2,636	-96.101%
2025-07-01	5.1500	5.1500	4.6500	4.6500	+5.682%	18	2,759	-96.344%
2025-06-30	4.5300	4.5300	4.4000	4.4000	-1.124%	55	2,745	-96.136%
2025-06-27	4.5100	4.5100	4.4300	4.4500	-2.198%	39	2,757	-96.180%
2025-06-26	4.7500	4.7500	4.5400	4.5500	-4.211%	50	2,731	-96.264%
2025-06-25	4.7000	4.8700	4.7000	4.7500	+3.939%	6	2,716	-96.421%
2025-06-24	4.6700	4.7000	4.5500	4.5700	-2.141%	24	2,714	-96.280%
2025-06-23	4.9500	4.9500	4.6100	4.6700	-11.048%	47	2,712	-96.360%
2025-06-20	5.1000	5.2500	5.1000	5.2500	0.000%	20	2,687	-96.762%
2025-06-18	5.1300	5.2500	5.1200	5.2500	-2.416%	7	2,677	-96.762%
2025-06-17	5.3800	5.3800	5.3800	5.3800	+2.476%	10	2,677	-96.840%
2025-06-16	5.2500	5.2500	5.2500	5.2500	-0.943%	4	2,667	-96.762%
2025-06-13	5.4500	5.4500	5.3000	5.3000	-1.487%	4	2,665	-96.792%
2025-06-12	5.3800	5.3800	5.3800	5.3800	-1.825%	1	2,663	-96.840%
2025-06-11	5.4800	5.4800	5.4800	5.4800	-0.904%	1	2,664	-96.898%
2025-06-10	5.5300	5.5300	5.5300	5.5300	-4.819%	1	2,664	-96.926%
2025-06-09	6.8000	6.8000	5.8100	5.8100	-7.040%	20	2,663	-97.074%
2025-06-06	6.9500	6.9500	6.0000	6.2500	-11.348%	84	2,661	-97.280%
2025-06-05	5.1600	7.6800	5.1600	7.0500	+42.424%	49	2,654	-97.589%
2025-06-04	4.9600	4.9600	4.9500	4.9500	+2.062%	33	2,652	-96.566%
2025-06-03	4.8500	4.8500	4.7300	4.8500	-1.020%	10	2,652	-96.495%
2025-06-02	4.9400	5.4000	4.9000	4.9000	-3.922%	82	2,650	-96.531%
2025-05-30	5.0000	5.1000	5.0000	5.1000	0.000%	6	2,591	-96.667%
2025-05-29	5.0000	5.1000	4.9500	5.1000	-0.585%	36	2,590	-96.667%
2025-05-28	5.2000	5.2000	5.0000	5.1300	-1.346%	77	2,558	-96.686%
2025-05-27	5.1000	5.2000	5.0500	5.2000	-5.282%	48	2,591	-96.731%
2025-05-23	5.6000	5.6000	5.4900	5.4900	+2.617%	10	2,579	-96.903%
2025-05-22	5.5500	5.5500	5.2600	5.3500	+3.883%	30	2,579	-96.822%
2025-05-21	5.1500	5.1500	5.1500	5.1500	-0.962%	28	2,550	-96.699%
2025-05-20	5.1800	5.2000	5.1800	5.2000	-3.704%	5	2,522	-96.731%
2025-05-19	5.7200	5.7200	5.4000	5.4000	+2.467%	18	2,521	-96.852%
2025-05-16	5.3800	5.3800	5.2700	5.2700	-2.407%	58	2,506	-96.774%
2025-05-15	5.5000	5.5200	5.3000	5.4000	+0.935%	70	2,477	-96.852%
2025-05-14	5.5000	5.5000	5.2500	5.3500	-2.727%	123	2,467	-96.822%
2025-05-13	5.6500	5.7500	5.4500	5.5000	-6.780%	158	2,397	-96.909%
2025-05-12	6.1500	6.2000	5.8500	5.9000	-11.278%	78	2,272	-97.119%
2025-05-09	6.5500	6.7200	6.5500	6.6500	-2.920%	54	2,259	-97.444%
2025-05-08	7.0000	7.0000	6.8500	6.8500	-6.803%	15	2,251	-97.518%
2025-05-07	7.3100	7.3500	7.3100	7.3500	-2.000%	101	2,247	-97.687%
2025-05-06	7.7500	7.7500	7.5000	7.5000	+2.041%	17	2,146	-97.733%
2025-05-05	7.6500	7.7000	7.3500	7.3500	+0.685%	28	2,130	-97.687%
2025-05-02	7.5000	7.5000	7.2500	7.3000	-1.351%	66	2,105	-97.671%
2025-05-01	7.7500	7.7500	7.4000	7.4000	-4.516%	3	2,103	-97.703%
2025-04-30	8.0300	8.0300	7.7500	7.7500	+3.333%	7	2,101	-97.806%
2025-04-29	7.5000	7.7600	7.5000	7.5000	-5.660%	17	2,101	-97.733%
2025-04-28	7.6000	7.9500	7.3500	7.9500	+3.922%	101	2,086	-97.862%
2025-04-25	8.3000	8.3000	7.6500	7.6500	-12.471%	152	2,080	-97.778%
2025-04-24	9.1900	9.1900	8.7400	8.7400	-5.514%	90	2,036	-98.055%
2025-04-23	9.5000	9.5000	9.0200	9.2500	-10.194%	60	1,975	-98.162%
2025-04-22	10.8500	10.8500	10.1000	10.3000	-8.281%	707	1,989	-98.350%
2025-04-21	11.2200	11.5500	11.2200	11.2300	+6.952%	20	2,333	-98.486%
2025-04-17	10.4500	10.6000	10.3500	10.5000	-5.405%	37	2,332	-98.381%
2025-04-16	10.3000	11.1000	9.9000	11.1000	+9.901%	21	2,332	-98.468%
2025-04-15	10.0000	10.1000	9.9500	10.1000	-8.182%	4	2,331	-98.317%
2025-04-14	10.1500	11.0000	10.1500	11.0000	+0.091%	25	2,329	-98.455%
2025-04-11	11.4500	12.0000	10.9900	10.9900	-0.091%	38	2,326	-98.453%
2025-04-10	11.0000	12.3700	10.9500	11.0000	+10.000%	31	2,329	-98.455%
2025-04-09	13.4000	13.6500	9.9700	10.0000	-29.825%	20	2,322	-98.300%
2025-04-08	11.6400	14.3500	10.8600	14.2500	+11.852%	917	2,325	-98.807%
2025-04-07	13.7000	15.2000	12.7400	12.7400	+2.742%	130	1,818	-98.666%
2025-04-04	11.1500	12.4000	11.1500	12.4000	+29.167%	68	1,857	-98.629%
2025-04-03	9.6600	9.6600	9.6000	9.6000	+6.904%	3	1,853	-98.229%
2025-04-02	9.6300	9.6300	8.8500	8.9800	-2.919%	3	1,856	-98.107%
2025-04-01	9.9500	9.9500	9.2000	9.2500	-10.455%	17	1,853	-98.162%
2025-03-31	10.9400	10.9400	10.3300	10.3300	+4.873%	8	1,852	-98.354%
2025-03-28	9.3500	9.8500	9.3500	9.8500	+7.650%	122	1,855	-98.274%
2025-03-27	9.1000	9.1500	8.5500	9.1500	+0.439%	13	1,827	-98.142%
2025-03-26	8.7200	9.2500	8.7200	9.1100	+7.051%	15	1,826	-98.134%
2025-03-25	8.7000	8.9100	8.5000	8.5100	-2.184%	241	1,825	-98.002%
2025-03-24	9.0200	9.1500	8.7000	8.7000	-13.000%	69	1,913	-98.046%
2025-03-21	10.4500	10.7000	9.9000	10.0000	-9.091%	94	1,936	-98.300%
2025-03-20	10.9300	11.0000	10.5000	11.0000	+5.062%	25	1,897	-98.455%
2025-03-19	11.0000	11.0500	10.3500	10.4700	-6.518%	156	1,885	-98.376%
2025-03-18	11.3200	11.7000	11.1400	11.2000	+9.268%	269	1,863	-98.482%
2025-03-17	10.5000	10.9000	10.2200	10.2500	+2.295%	50	1,820	-98.341%
2025-03-14	10.5300	10.9500	10.0200	10.0200	-9.811%	68	1,800	-98.303%
2025-03-13	10.9500	11.3500	10.9500	11.1100	+5.810%	62	1,864	-98.470%
2025-03-12	10.6200	11.2700	10.5000	10.5000	-9.483%	137	1,864	-98.381%
2025-03-11	12.3300	12.6400	11.2600	11.6000	-7.200%	127	1,941	-98.534%
2025-03-10	9.2000	12.5000	9.2000	12.5000	+52.999%	175	1,947	-98.640%
2025-03-07	8.1500	9.0000	8.1500	8.1700	-1.566%	302	1,852	-97.919%
2025-03-06	7.8500	8.4300	7.7000	8.3000	+13.699%	19	1,829	-97.952%
2025-03-05	8.0000	8.1100	7.3000	7.3000	0.000%	10	1,831	-97.671%
2025-03-04	7.9000	8.6500	7.3000	7.3000	+8.148%	38	1,822	-97.671%
2025-03-03	6.3000	6.7500	6.3000	6.7500	-0.735%	6	1,823	-97.481%
2025-02-28	7.2000	7.2000	6.5400	6.8000	-0.730%	150	1,827	-97.500%
2025-02-27	6.0000	6.8500	6.0000	6.8500	+12.295%	30	1,853	-97.518%