Dark

TSLA20270115P170
TSLA Jan 15 2027 170.00 Put (TSLA270115P00170000)
option OPRA

EOD

Sep 22, 2026

0.5200-5.455%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.5200	0.5200	0.5200	0.5200	-5.455%	1	1,108	0.000%
2026-09-21	0.5600	0.5600	0.5500	0.5500	-12.698%	10	1,108	-5.455%
2026-09-18	0.6300	0.6300	0.6300	0.6300	0.000%	6	1,108	-17.460%
2026-09-17	0.6300	0.6300	0.6300	0.6300	-13.699%	2	1,108	-17.460%
2026-09-15	0.7300	0.7300	0.7300	0.7300	+8.955%	1	1,110	-28.767%
2026-09-14	0.6700	0.6700	0.6700	0.6700	-2.899%	1	1,110	-22.388%
2026-09-11	0.6900	0.6900	0.6900	0.6900	0.000%	6	1,109	-24.638%
2026-09-10	0.7200	0.7200	0.6500	0.6900	+6.154%	45	1,103	-24.638%
2026-09-09	0.6400	0.6500	0.6400	0.6500	-7.143%	18	1,104	-20.000%
2026-09-08	0.6700	0.7100	0.6200	0.7000	+6.061%	71	1,107	-25.714%
2026-09-04	0.6500	0.7200	0.6500	0.6600	0.000%	158	1,098	-21.212%
2026-09-03	0.6700	0.7000	0.6300	0.6600	-14.286%	62	1,098	-21.212%
2026-09-02	0.7600	0.7700	0.7500	0.7700	+5.479%	5	1,095	-32.468%
2026-09-01	0.7200	0.7500	0.7100	0.7300	+2.817%	24	1,096	-28.767%
2026-08-31	0.7800	0.8000	0.7100	0.7100	-11.250%	156	1,103	-26.761%
2026-08-27	0.8000	0.8000	0.8000	0.8000	-4.762%	1	1,094	-35.000%
2026-08-25	0.8400	0.8400	0.8400	0.8400	-5.618%	1	1,095	-38.095%
2026-08-24	0.9000	0.9000	0.8800	0.8900	-11.881%	3	1,095	-41.573%
2026-08-20	1.0100	1.0100	1.0100	1.0100	+9.783%	1	1,094	-48.515%
2026-08-19	0.9200	0.9200	0.9200	0.9200	-2.128%	2	1,093	-43.478%
2026-08-17	1.0300	1.0300	0.9400	0.9400	-5.051%	20	1,091	-44.681%
2026-08-14	0.9800	1.0200	0.9800	0.9900	-2.941%	30	1,090	-47.475%
2026-08-13	1.0400	1.0500	1.0100	1.0200	-3.774%	32	1,089	-49.020%
2026-08-12	1.0900	1.0900	1.0600	1.0600	-10.169%	19	1,109	-50.943%
2026-08-11	1.1900	1.1900	1.1800	1.1800	-2.479%	8	1,098	-55.932%
2026-08-10	1.3200	1.3300	1.2100	1.2100	-6.923%	35	1,100	-57.025%
2026-08-07	1.5000	1.5000	1.3000	1.3000	-22.619%	28	1,101	-60.000%
2026-08-04	1.7800	1.7800	1.6800	1.6800	-8.696%	15	1,115	-69.048%
2026-08-03	2.0100	2.0100	1.8300	1.8400	-14.019%	24	1,117	-71.739%
2026-07-31	2.2300	2.2300	2.1300	2.1400	-9.322%	18	1,118	-75.701%
2026-07-30	2.4400	2.4400	2.3600	2.3600	-10.266%	4	1,116	-77.966%
2026-07-29	2.4700	2.6700	2.3700	2.6300	-0.379%	166	1,116	-80.228%
2026-07-28	2.6400	2.6400	2.6400	2.6400	+5.600%	4	1,105	-80.303%
2026-07-27	2.5000	2.5000	2.5000	2.5000	-3.101%	1	1,105	-79.200%
2026-07-24	2.1800	2.5800	2.1800	2.5800	+23.445%	184	1,106	-79.845%
2026-07-23	2.0900	2.0900	2.0900	2.0900	+60.769%	1	1,119	-75.120%
2026-07-22	1.3100	1.3100	1.3000	1.3000	-9.091%	106	1,118	-60.000%
2026-07-20	1.4600	1.4700	1.4300	1.4300	-1.379%	56	1,194	-63.636%
2026-07-17	1.4600	1.4600	1.4100	1.4500	+5.839%	61	1,194	-64.138%
2026-07-16	1.3700	1.3700	1.3700	1.3700	-9.868%	4	1,202	-62.044%
2026-07-13	1.5600	1.5600	1.5200	1.5200	+3.401%	104	1,204	-65.789%
2026-07-10	1.3900	1.4700	1.3800	1.4700	-2.000%	6	1,205	-64.626%
2026-07-09	1.4700	1.5100	1.4500	1.5000	-18.033%	172	1,204	-65.333%
2026-07-02	1.6000	1.8300	1.6000	1.8300	+2.809%	10	1,206	-71.585%
2026-06-30	1.7800	1.7800	1.7800	1.7800	-14.833%	1	1,206	-70.787%
2026-06-26	2.1300	2.1300	2.0900	2.0900	-4.566%	12	1,206	-75.120%
2026-06-24	2.1900	2.1900	2.1900	2.1900	+10.050%	1	1,218	-76.256%
2026-06-23	2.0000	2.0000	1.9800	1.9900	+13.714%	24	1,218	-73.869%
2026-06-22	1.8500	1.8500	1.7500	1.7500	-7.895%	3	1,222	-70.286%
2026-06-18	2.0300	2.0300	1.9000	1.9000	+0.529%	4	1,223	-72.632%
2026-06-17	1.8900	1.8900	1.8900	1.8900	-2.577%	2	1,223	-72.487%
2026-06-16	1.9600	1.9600	1.9400	1.9400	-4.433%	4	1,223	-73.196%
2026-06-15	2.0300	2.0300	2.0300	2.0300	-18.800%	4	1,231	-74.384%
2026-06-12	2.5000	2.5100	2.5000	2.5000	-14.089%	14	1,231	-79.200%
2026-06-10	2.8900	2.9100	2.8900	2.9100	-2.349%	13	1,231	-82.131%
2026-06-09	2.9000	2.9800	2.9000	2.9800	+17.323%	2	1,218	-82.550%
2026-06-08	2.5400	2.5400	2.5400	2.5400	-12.715%	2	1,219	-79.528%
2026-06-05	2.7600	2.9100	2.7600	2.9100	+29.333%	4	1,221	-82.131%
2026-06-04	2.2500	2.2500	2.2500	2.2500	-1.747%	30	1,217	-76.889%
2026-06-03	2.2900	2.2900	2.2900	2.2900	+3.153%	10	1,247	-77.293%
2026-05-29	2.2200	2.2200	2.2200	2.2200	-6.723%	2	1,237	-76.577%
2026-05-28	2.3800	2.3800	2.3800	2.3800	+0.847%	2	1,237	-78.151%
2026-05-27	2.3600	2.3600	2.3600	2.3600	0.000%	2	1,237	-77.966%
2026-05-26	2.4100	2.4100	2.3600	2.3600	-3.279%	68	1,237	-77.966%
2026-05-22	2.4400	2.4400	2.4400	2.4400	-7.224%	5	1,241	-78.689%
2026-05-20	2.7900	2.7900	2.6300	2.6300	-0.755%	3	1,241	-80.228%
2026-05-18	2.7000	2.7000	2.6500	2.6500	+14.224%	6	1,240	-80.377%
2026-05-14	2.3000	2.3200	2.3000	2.3200	-2.110%	3	1,240	-77.586%
2026-05-11	2.4000	2.4000	2.3700	2.3700	-2.469%	31	1,241	-78.059%
2026-05-08	2.3600	2.4300	2.3600	2.4300	-5.814%	3	1,225	-78.601%
2026-05-04	2.5800	2.5800	2.5800	2.5800	-4.444%	1	1,226	-79.845%
2026-05-01	2.7000	2.7000	2.7000	2.7000	-1.818%	20	1,226	-80.741%
2026-04-30	2.7500	2.7500	2.7500	2.7500	-1.434%	1	1,226	-81.091%
2026-04-29	2.8900	2.9000	2.7900	2.7900	-12.813%	26	1,225	-81.362%
2026-04-27	3.2000	3.2000	3.2000	3.2000	+3.226%	15	1,231	-83.750%
2026-04-23	3.1000	3.1000	3.1000	3.1000	-1.274%	1	1,246	-83.226%
2026-04-20	3.1400	3.1400	3.1400	3.1400	+1.290%	50	1,245	-83.439%
2026-04-17	3.3000	3.3000	3.1000	3.1000	-10.663%	6	1,295	-83.226%
2026-04-16	3.4700	3.4700	3.4700	3.4700	0.000%	1	1,296	-85.014%
2026-04-15	3.6500	3.7500	3.4700	3.4700	-8.684%	8	1,297	-85.014%
2026-04-14	3.8900	3.8900	3.7900	3.8000	-8.434%	19	1,301	-86.316%
2026-04-13	4.1800	4.2000	4.0900	4.1500	-9.783%	135	1,294	-87.470%
2026-04-10	4.6500	4.6500	4.4900	4.6000	-3.967%	65	1,251	-88.696%
2026-04-09	5.1000	5.1000	4.7900	4.7900	-10.467%	3	1,263	-89.144%
2026-04-08	5.1500	5.3500	5.1500	5.3500	-4.293%	3	1,261	-90.280%
2026-04-07	5.7900	5.8700	5.5900	5.5900	+3.519%	3	1,262	-90.698%
2026-04-06	5.2000	5.5000	5.2000	5.4000	+1.504%	4	1,261	-90.370%
2026-04-02	5.3200	5.3200	5.3200	5.3200	+11.297%	1	1,257	-90.226%
2026-03-31	4.7800	4.7800	4.7800	4.7800	-16.140%	2	1,257	-89.121%
2026-03-30	5.2500	5.7500	5.2500	5.7000	+3.636%	78	1,258	-90.877%
2026-03-27	5.4500	5.5000	5.2000	5.5000	+21.413%	67	1,217	-90.545%
2026-03-23	4.5000	4.5300	4.5000	4.5300	-9.400%	3	1,180	-88.521%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+19.048%	1	1,182	-89.600%
2026-03-18	4.1800	4.2000	4.1800	4.2000	-13.402%	20	1,182	-87.619%
2026-03-13	4.8500	4.8500	4.8500	4.8500	+2.105%	1	1,190	-89.278%
2026-03-12	4.5500	4.7500	4.5500	4.7500	+6.982%	17	1,190	-89.053%
2026-03-11	4.4400	4.4400	4.4400	4.4400	-9.388%	5	1,205	-88.288%
2026-03-09	4.9000	4.9000	4.9000	4.9000	+3.158%	1	1,205	-89.388%
2026-03-06	4.7000	4.7500	4.7000	4.7500	+11.241%	4	1,213	-89.053%
2026-03-05	4.2700	4.2700	4.2700	4.2700	+0.471%	18	1,212	-87.822%
2026-03-04	4.3500	4.3500	4.1700	4.2500	-16.503%	77	1,224	-87.765%
2026-03-03	4.9500	5.0900	4.9500	5.0900	+11.868%	2	1,260	-89.784%
2026-02-27	4.4700	4.5500	4.4700	4.5500	+0.664%	22	1,260	-88.571%
2026-02-26	4.3000	4.5200	4.3000	4.5200	+9.709%	9	1,246	-88.496%
2026-02-25	4.1200	4.1200	4.1200	4.1200	-4.630%	2	1,238	-87.379%
2026-02-24	4.3400	4.3400	4.3200	4.3200	-4.000%	50	1,238	-87.963%
2026-02-23	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,238	-88.444%
2026-02-19	4.5000	4.5000	4.5000	4.5000	-6.250%	117	1,237	-88.444%
2026-02-17	4.8000	4.8000	4.8000	4.8000	+4.348%	2	1,147	-89.167%
2026-02-13	4.6500	4.6500	4.6000	4.6000	-4.167%	3	1,144	-88.696%
2026-02-12	4.7700	4.8000	4.7500	4.8000	+5.495%	15	1,144	-89.167%
2026-02-09	4.5500	4.5500	4.5500	4.5500	-3.397%	1	1,141	-88.571%
2026-02-06	4.7100	4.7100	4.7100	4.7100	-9.423%	30	1,141	-88.960%
2026-02-05	5.1600	5.6700	5.1600	5.2000	+13.043%	16	1,111	-90.000%
2026-01-30	4.5000	4.6000	4.5000	4.6000	+2.222%	13	1,109	-88.696%
2026-01-29	4.4300	4.5000	4.3600	4.5000	+1.124%	69	1,121	-88.444%
2026-01-28	4.4500	4.4500	4.4500	4.4500	-2.626%	5	1,135	-88.315%
2026-01-26	4.5200	4.5700	4.5200	4.5700	+4.577%	6	1,135	-88.621%
2026-01-22	4.3700	4.3700	4.3700	4.3700	-9.897%	50	1,130	-88.101%
2026-01-20	4.7000	4.8500	4.7000	4.8500	+4.978%	2	1,130	-89.278%
2026-01-16	4.6200	4.6200	4.6200	4.6200	-4.545%	50	1,122	-88.745%
2026-01-15	4.8400	4.8400	4.8400	4.8400	-4.158%	50	1,122	-89.256%
2026-01-14	5.0000	5.0500	5.0000	5.0500	+3.696%	2	1,122	-89.703%
2026-01-13	4.8700	4.8700	4.8700	4.8700	-0.612%	2	1,120	-89.322%
2026-01-12	5.0500	5.0500	4.9000	4.9000	-5.769%	57	1,122	-89.388%
2026-01-09	5.2000	5.2000	5.2000	5.2000	-4.587%	5	1,125	-90.000%
2026-01-08	5.5000	5.5000	5.4500	5.4500	-4.553%	3	1,130	-90.459%
2026-01-07	5.6200	5.7100	5.6200	5.7100	-6.086%	3	1,133	-90.893%
2026-01-06	6.0800	6.0800	6.0800	6.0800	+3.051%	1	1,130	-91.447%
2025-12-31	5.8700	5.9000	5.8700	5.9000	+0.855%	7	1,129	-91.186%
2025-12-30	5.8500	5.8500	5.8500	5.8500	+3.357%	6	1,129	-91.111%
2025-12-26	5.6600	5.6600	5.6600	5.6600	+2.909%	1	1,123	-90.813%
2025-12-24	5.5500	5.6500	5.5000	5.5000	-2.309%	7	1,117	-90.545%
2025-12-23	5.7000	5.7000	5.6300	5.6300	-3.925%	26	1,117	-90.764%
2025-12-22	6.0000	6.0000	5.8500	5.8600	-3.618%	23	1,100	-91.126%
2025-12-19	6.0500	6.2000	6.0400	6.0800	-5.736%	64	1,100	-91.447%
2025-12-17	6.2300	6.4500	6.2200	6.4500	+1.735%	76	1,100	-91.938%
2025-12-16	6.3400	6.3400	6.3400	6.3400	+0.635%	15	1,054	-91.798%
2025-12-15	6.3100	6.3100	6.2300	6.3000	-2.326%	142	1,039	-91.746%
2025-12-12	6.4500	6.4500	6.4500	6.4500	-0.309%	3	1,040	-91.938%
2025-12-10	6.4800	6.4800	6.4700	6.4700	-1.372%	61	1,040	-91.963%
2025-12-09	6.7000	6.7700	6.5500	6.5600	-3.529%	104	1,040	-92.073%
2025-12-08	6.8300	6.9500	6.8000	6.8000	+0.443%	28	1,068	-92.353%
2025-12-05	6.7600	6.7700	6.6300	6.7700	-1.312%	134	1,089	-92.319%
2025-12-04	6.8500	6.8600	6.8500	6.8600	-1.295%	67	1,069	-92.420%
2025-12-03	7.0000	7.0000	6.8500	6.9500	-1.418%	46	1,071	-92.518%
2025-12-02	7.1700	7.1800	7.0500	7.0500	-3.425%	48	1,073	-92.624%
2025-12-01	7.3500	7.3700	7.2000	7.3000	-1.351%	100	1,105	-92.877%
2025-11-28	7.3500	7.4500	7.3500	7.4000	-4.516%	63	1,160	-92.973%
2025-11-26	7.8900	7.8900	7.7000	7.7500	-4.908%	48	1,227	-93.290%
2025-11-25	8.5700	8.5700	8.1500	8.1500	-3.550%	28	1,227	-93.620%
2025-11-24	8.8500	8.8500	8.3700	8.4500	-8.649%	28	1,205	-93.846%
2025-11-21	9.2500	9.2500	9.2000	9.2500	+15.625%	18	1,186	-94.378%
2025-11-20	7.9500	8.0000	7.9500	8.0000	-9.091%	4	1,204	-93.500%
2025-11-19	8.5800	8.8000	8.2500	8.8000	+1.734%	141	1,204	-94.091%
2025-11-18	8.8000	9.0500	8.5200	8.6500	0.000%	161	1,176	-93.988%
2025-11-17	8.5500	8.8000	8.1500	8.6500	-2.260%	74	1,093	-93.988%
2025-11-14	9.1000	9.1000	8.7500	8.8500	-2.210%	64	1,045	-94.124%
2025-11-13	8.5500	9.0500	8.4500	9.0500	+13.125%	32	1,028	-94.254%
2025-11-11	8.0000	8.0000	8.0000	8.0000	+1.266%	1	1,006	-93.500%
2025-11-10	7.9000	7.9000	7.9000	7.9000	-9.195%	1	1,006	-93.418%
2025-11-07	9.3000	9.3000	8.7000	8.7000	-2.247%	19	1,007	-94.023%
2025-11-06	8.7000	8.9000	8.7000	8.9000	+7.488%	2	996	-94.157%
2025-11-04	7.9000	8.2800	7.9000	8.2800	+6.154%	66	995	-93.720%
2025-11-03	7.8000	7.8000	7.8000	7.8000	+0.645%	5	991	-93.333%
2025-10-30	7.4700	7.7500	7.4700	7.7500	+6.019%	9	991	-93.290%
2025-10-28	7.0500	7.3100	7.0500	7.3100	+4.878%	17	991	-92.886%
2025-10-27	6.9700	6.9700	6.9700	6.9700	-6.443%	60	996	-92.539%
2025-10-24	7.1000	7.6500	7.1000	7.4500	-3.871%	65	996	-93.020%
2025-10-22	7.7500	7.7500	7.7500	7.7500	-14.365%	20	1,003	-93.290%
2025-10-16	9.0500	9.1000	9.0500	9.0500	+10.366%	8	1,003	-94.254%
2025-10-15	8.2000	8.2000	8.2000	8.2000	-1.796%	1	995	-93.659%
2025-10-14	8.8500	8.8500	8.3500	8.3500	-1.183%	16	995	-93.772%
2025-10-13	8.4500	8.4500	8.4500	8.4500	-5.587%	1	983	-93.846%
2025-10-10	8.7000	9.0000	8.6500	8.9500	+14.597%	64	982	-94.190%
2025-10-03	7.8100	7.8100	7.8100	7.8100	-2.981%	1	953	-93.342%
2025-09-26	8.0500	8.0500	8.0500	8.0500	+10.274%	1	954	-93.540%
2025-09-22	7.4000	7.4000	7.3000	7.3000	-7.006%	12	953	-92.877%
2025-09-15	8.0500	8.0500	7.8500	7.8500	-9.249%	30	951	-93.376%
2025-09-12	9.0000	9.0000	8.4000	8.6500	-6.989%	47	943	-93.988%
2025-09-11	9.6000	9.6000	9.3000	9.3000	-6.533%	3	949	-94.409%
2025-09-10	9.9500	9.9500	9.9500	9.9500	-4.327%	1	952	-94.774%
2025-09-09	10.5000	10.5000	10.4000	10.4000	-0.952%	4	952	-95.000%
2025-09-05	10.5500	10.5500	10.4000	10.5000	-2.507%	25	952	-95.048%
2025-08-28	10.7700	10.7700	10.7700	10.7700	-1.913%	1	962	-95.172%
2025-08-25	11.3500	11.3500	10.9400	10.9800	-10.367%	8	961	-95.264%
2025-08-20	12.4200	12.4200	12.2500	12.2500	+3.376%	16	963	-95.755%
2025-08-19	11.1000	11.9000	11.1000	11.8500	+3.043%	6	971	-95.612%
2025-08-14	11.5000	11.5000	11.5000	11.5000	-1.709%	1	971	-95.478%
2025-08-11	11.7000	11.7000	11.7000	11.7000	-5.032%	1	971	-95.556%
2025-08-08	12.2000	12.3200	12.0000	12.3200	-0.243%	3	972	-95.779%
2025-08-06	12.5700	12.5700	12.3500	12.3500	-9.920%	5	974	-95.789%
2025-08-04	13.3000	13.7100	13.1500	13.7100	-4.792%	37	975	-96.207%
2025-08-01	14.4000	14.4000	14.4000	14.4000	+13.386%	50	975	-96.389%
2025-07-31	12.7000	12.7000	12.7000	12.7000	+5.833%	1	983	-95.906%
2025-07-28	12.2200	12.2200	11.9000	12.0000	-4.913%	7	983	-95.667%
2025-07-25	12.9700	12.9700	12.5700	12.6200	-5.821%	6	985	-95.880%
2025-07-24	13.1100	13.4500	13.1100	13.4000	+6.349%	11	984	-96.119%
2025-07-23	12.8900	12.8900	12.6000	12.6000	-3.448%	12	981	-95.873%
2025-07-22	13.3300	13.3300	13.0000	13.0500	-1.136%	3	992	-96.015%
2025-07-21	13.2000	13.2000	13.2000	13.2000	-0.377%	10	994	-96.061%
2025-07-18	13.3000	13.3000	13.2500	13.2500	-3.986%	15	998	-96.075%
2025-07-17	13.9200	13.9200	13.8000	13.8000	-0.719%	3	1,003	-96.232%
2025-07-16	13.9000	13.9000	13.9000	13.9000	-1.418%	1	1,001	-96.259%
2025-07-15	13.9300	14.1300	13.9300	14.1000	-0.704%	4	1,002	-96.312%
2025-07-14	14.0000	14.3600	13.9300	14.2000	-1.389%	5	1,002	-96.338%
2025-07-11	14.4000	14.4000	14.4000	14.4000	+1.767%	1	1,003	-96.389%
2025-07-10	14.5400	14.5400	14.1100	14.1500	-10.500%	4	1,004	-96.325%
2025-07-08	15.4700	15.8100	15.4700	15.8100	-6.726%	3	1,005	-96.711%
2025-07-07	16.9500	16.9500	16.9500	16.9500	+6.270%	3	1,004	-96.932%
2025-07-03	15.9500	15.9500	15.9500	15.9500	+0.631%	1	1,004	-96.740%
2025-07-02	15.8500	15.8500	15.8500	15.8500	-2.761%	1	1,004	-96.719%
2025-06-27	16.3000	16.3000	16.3000	16.3000	+2.904%	1	1,018	-96.810%
2025-06-26	16.0600	16.0600	15.8400	15.8400	+0.892%	2	1,018	-96.717%
2025-06-24	16.0500	16.0500	15.7000	15.7000	-0.317%	8	1,018	-96.688%
2025-06-23	16.0000	16.0000	15.7500	15.7500	-13.175%	4	1,020	-96.698%
2025-06-20	17.8500	18.1400	17.8500	18.1400	-1.144%	24	1,020	-97.133%
2025-06-13	19.1000	19.1000	18.2200	18.3500	-4.178%	58	1,014	-97.166%
2025-06-12	19.1500	19.1500	19.1500	19.1500	+2.025%	2	1,013	-97.285%
2025-06-11	18.6200	18.7700	18.6200	18.7700	-0.688%	4	1,011	-97.230%
2025-06-10	19.0000	19.0000	18.9000	18.9000	-15.813%	15	1,011	-97.249%
2025-06-09	22.4500	22.4500	22.4500	22.4500	+8.193%	1	996	-97.684%
2025-06-06	20.7500	20.7500	20.7500	20.7500	-12.998%	2	996	-97.494%
2025-06-05	19.0500	25.8000	18.7000	23.8500	+31.044%	13	997	-97.820%
2025-06-04	18.1800	18.2000	18.1800	18.2000	+10.773%	4	994	-97.143%
2025-06-03	16.4300	16.4300	16.4300	16.4300	-4.532%	3	994	-96.835%
2025-06-02	16.8000	17.6000	16.8000	17.2100	+1.834%	30	994	-96.979%
2025-05-30	17.0500	17.0500	16.9000	16.9000	+1.198%	80	1,020	-96.923%
2025-05-28	16.7000	16.7000	16.6500	16.7000	+0.421%	22	1,040	-96.886%
2025-05-27	16.6300	16.6300	16.6300	16.6300	-8.626%	20	1,019	-96.873%
2025-05-21	17.1000	18.2000	17.1000	18.2000	+6.620%	2	1,039	-97.143%
2025-05-20	17.0700	17.0700	17.0700	17.0700	-3.831%	2	1,038	-96.954%
2025-05-19	18.5300	18.5300	17.7500	17.7500	+3.198%	13	1,040	-97.070%
2025-05-16	17.3700	17.3700	17.2000	17.2000	-3.371%	8	1,037	-96.977%
2025-05-15	17.8000	17.8000	17.8000	17.8000	-0.559%	2	1,039	-97.079%
2025-05-14	17.9000	17.9000	17.9000	17.9000	-0.556%	10	1,037	-97.095%
2025-05-13	19.0000	19.0000	18.0000	18.0000	-10.224%	41	1,037	-97.111%
2025-05-12	20.0500	20.0500	20.0500	20.0500	-10.130%	1	1,037	-97.406%
2025-05-09	22.2500	22.3200	22.2500	22.3100	-11.292%	114	1,038	-97.669%
2025-05-06	25.1500	25.1500	25.1500	25.1500	+5.451%	1	1,015	-97.932%
2025-05-02	23.8500	23.8500	23.8500	23.8500	-0.832%	12	1,016	-97.820%
2025-05-01	24.9500	24.9500	24.0500	24.0500	-3.219%	6	1,010	-97.838%
2025-04-30	26.4000	26.4000	24.8500	24.8500	+1.181%	10	1,013	-97.907%
2025-04-29	24.6000	24.6000	24.5600	24.5600	+0.245%	2	1,014	-97.883%
2025-04-28	24.4500	24.5000	24.4500	24.5000	-1.685%	3	1,016	-97.878%
2025-04-25	27.1000	27.1400	24.6000	24.9200	-12.130%	206	1,018	-97.913%
2025-04-24	28.3600	28.3600	28.3600	28.3600	-2.576%	4	1,051	-98.166%
2025-04-23	29.8000	29.8500	29.1100	29.1100	-11.788%	15	1,051	-98.214%
2025-04-22	33.0000	33.0000	32.5500	33.0000	-5.983%	407	1,059	-98.424%
2025-04-21	35.1000	35.1000	35.1000	35.1000	+2.782%	1	759	-98.519%
2025-04-16	31.6500	34.1500	31.6500	34.1500	+8.241%	11	758	-98.477%
2025-04-14	31.5500	31.5500	31.5500	31.5500	-6.795%	1	758	-98.352%
2025-04-11	33.8500	33.8500	33.8500	33.8500	-6.077%	2	759	-98.464%
2025-04-10	32.2000	36.0700	32.2000	36.0400	+18.748%	16	759	-98.557%
2025-04-09	38.6700	38.8000	30.3500	30.3500	-25.994%	39	748	-98.287%
2025-04-08	34.8000	41.0100	34.8000	41.0100	+6.134%	2	749	-98.732%
2025-04-07	41.0000	41.0000	38.6400	38.6400	+8.539%	42	749	-98.654%
2025-04-04	34.5000	36.3000	34.5000	35.6000	+19.064%	8	787	-98.539%
2025-04-03	29.7600	30.2400	29.4000	29.9000	+7.942%	51	788	-98.261%
2025-04-02	31.5500	31.5500	27.7000	27.7000	-7.358%	6	824	-98.123%
2025-04-01	30.7000	30.7000	29.0000	29.9000	-5.440%	9	823	-98.261%
2025-03-31	33.7000	33.7000	31.5000	31.6200	+9.034%	7	825	-98.355%
2025-03-28	29.0000	29.0000	29.0000	29.0000	+2.221%	2	823	-98.207%
2025-03-27	26.8300	28.3700	26.8300	28.3700	-3.339%	2	822	-98.167%
2025-03-26	28.9800	29.3500	28.9800	29.3500	+7.509%	4	823	-98.228%
2025-03-25	27.3000	27.3000	27.3000	27.3000	-1.480%	1	827	-98.095%
2025-03-24	29.7500	29.7500	27.6500	27.7100	-13.514%	43	826	-98.123%
2025-03-21	33.6500	33.6500	31.8700	32.0400	-4.926%	8	854	-98.377%
2025-03-20	33.7000	33.7000	33.7000	33.7000	+2.028%	1	853	-98.457%
2025-03-19	34.5000	34.5000	33.0300	33.0300	-6.431%	8	852	-98.426%
2025-03-18	36.4900	36.4900	35.2700	35.3000	+8.649%	6	849	-98.527%
2025-03-17	32.4900	32.4900	32.4900	32.4900	+3.143%	1	847	-98.400%
2025-03-14	31.9500	31.9500	31.5000	31.5000	-8.297%	244	847	-98.349%
2025-03-13	34.3500	34.3500	34.3500	34.3500	+4.853%	2	907	-98.486%
2025-03-12	32.5100	32.7600	32.4800	32.7600	-10.736%	31	907	-98.413%
2025-03-11	36.2000	38.5500	35.2000	36.7000	-3.421%	27	877	-98.583%
2025-03-10	32.1300	38.0000	32.1300	38.0000	+33.756%	20	853	-98.632%
2025-03-07	27.4500	29.7000	27.4500	28.4100	+2.749%	28	850	-98.170%
2025-03-06	25.8400	27.6500	25.8400	27.6500	+10.600%	2	851	-98.119%
2025-03-05	26.0000	26.9100	25.0000	25.0000	+3.520%	26	851	-97.920%
2025-03-04	26.2800	28.2000	24.1500	24.1500	+0.709%	85	850	-97.847%
2025-03-03	23.9800	23.9800	23.9800	23.9800	+4.125%	1	802	-97.832%
2025-02-28	23.7000	23.7000	23.0300	23.0300	+2.038%	4	801	-97.742%
2025-02-27	21.3500	22.5700	21.3500	22.5700	+5.074%	44	799	-97.696%
2025-02-26	20.1300	21.4800	19.9400	21.4800	+8.212%	22	761	-97.579%
2025-02-25	16.9400	19.9000	16.9400	19.8500	+27.244%	259	766	-97.380%
2025-02-24	15.7500	16.7000	15.6000	15.6000	0.000%	5	527	-96.667%
2025-02-21	15.6000	15.6000	15.6000	15.6000	+2.970%	2	524	-96.667%
2025-02-20	15.1500	15.1500	15.1500	15.1500	+5.944%	1	523	-96.568%
2025-02-19	14.3000	14.3000	14.3000	14.3000	-8.333%	1	523	-96.364%
2025-02-13	15.6000	15.6000	15.6000	15.6000	-1.266%	1	524	-96.667%
2025-02-12	15.8000	15.8000	15.8000	15.8000	+2.932%	5	524	-96.709%
2025-02-11	15.3500	15.3500	15.3500	15.3500	+1.993%	2	522	-96.612%
2025-02-10	14.6000	15.0500	14.6000	15.0500	+10.418%	3	522	-96.545%
2025-02-07	13.6300	13.6300	13.6300	13.6300	-0.147%	6	524	-96.185%
2025-02-06	14.0000	14.0000	13.6500	13.6500	+3.960%	51	523	-96.190%
2025-02-04	13.1500	13.1500	13.1300	13.1300	-4.855%	4	523	-96.040%
2025-02-03	13.8000	13.8000	13.8000	13.8000	+17.247%	2	523	-96.232%
2025-01-31	12.0000	12.0000	11.7700	11.7700	-3.207%	20	523	-95.582%
2025-01-30	12.0600	12.6000	12.0600	12.1600	-6.462%	19	529	-95.724%
2025-01-29	13.0000	13.0000	13.0000	13.0000	-0.990%	1	527	-96.000%
2025-01-27	13.2000	13.2000	13.0000	13.1300	+5.040%	11	527	-96.040%
2025-01-24	12.4500	12.5000	12.3500	12.5000	0.000%	28	518	-95.840%
2025-01-23	12.5000	12.5000	12.5000	12.5000	-1.575%	1	518	-95.840%
2025-01-22	12.8400	12.8400	12.5800	12.7000	-3.422%	14	518	-95.906%
2025-01-21	13.1500	13.1500	13.1500	13.1500	+0.382%	1	528	-96.046%
2025-01-17	13.2300	13.2300	13.0800	13.1000	-5.415%	72	519	-96.031%
2025-01-16	13.8500	13.8500	13.8500	13.8500	+2.821%	1	519	-96.245%
2025-01-15	14.2000	14.2000	13.4000	13.4700	-5.141%	27	518	-96.140%
2025-01-14	13.7000	14.2000	13.7000	14.2000	-5.960%	24	509	-96.338%
2025-01-13	15.1000	15.1000	15.1000	15.1000	0.000%	2	507	-96.556%
2025-01-07	15.1000	15.1000	15.1000	15.1000	+0.266%	5	506	-96.556%
2025-01-03	15.0600	15.0600	15.0600	15.0600	-7.037%	10	506	-96.547%
2025-01-02	16.5100	16.5100	15.9600	16.2000	+7.285%	14	506	-96.790%
2024-12-31	14.7500	15.1000	14.7500	15.1000	+7.857%	12	502	-96.556%
2024-12-24	14.0000	14.0000	14.0000	14.0000	-11.392%	1	501	-96.286%
2024-12-23	15.8000	15.8000	15.8000	15.8000	+2.597%	1	501	-96.709%
2024-12-20	15.4000	15.4000	15.4000	15.4000	-1.597%	2	500	-96.623%
2024-12-19	15.4200	16.1000	15.4200	15.6500	+5.387%	23	502	-96.677%
2024-12-18	13.7900	14.8500	13.6500	14.8500	+5.319%	8	502	-96.498%
2024-12-17	13.9000	14.4000	13.9000	14.1000	-5.242%	6	500	-96.312%
2024-12-16	15.3000	15.4400	14.8800	14.8800	-3.062%	197	501	-96.505%
2024-12-13	15.4400	15.4400	15.1000	15.3500	-0.904%	446	649	-96.612%
2024-12-12	15.4000	15.7000	15.4000	15.4900	-1.962%	5	489	-96.643%
2024-12-11	16.2300	16.2300	15.7200	15.8000	-2.769%	14	486	-96.709%
2024-12-10	16.4400	16.6000	16.2000	16.2500	-0.733%	50	490	-96.800%
2024-12-09	15.8700	16.3700	15.8700	16.3700	+0.429%	43	489	-96.823%
2024-12-06	16.6800	16.6800	16.3000	16.3000	-0.610%	22	451	-96.810%
2024-12-05	16.5100	16.5100	16.4000	16.4000	-4.651%	22	449	-96.829%
2024-12-04	17.3300	17.3300	17.2000	17.2000	+0.585%	9	428	-96.977%
2024-12-03	17.0000	17.1000	17.0000	17.1000	+1.484%	11	421	-96.959%
2024-12-02	16.7000	16.8500	16.7000	16.8500	-1.173%	2	420	-96.914%
2024-11-29	17.2000	17.3000	17.0500	17.0500	-6.009%	212	419	-96.950%
2024-11-27	17.6200	18.1400	17.5600	18.1400	+1.910%	39	378	-97.133%
2024-11-26	18.3700	18.3700	17.8000	17.8000	-2.198%	8	378	-97.079%
2024-11-25	18.1700	18.2000	17.7800	18.2000	+2.075%	8	384	-97.143%
2024-11-22	18.9200	18.9200	17.8300	17.8300	-5.411%	36	384	-97.084%
2024-11-21	19.2000	19.2000	18.8500	18.8500	-1.464%	4	372	-97.241%
2024-11-20	19.1300	19.1300	19.1300	19.1300	+1.755%	4	374	-97.282%
2024-11-19	18.5000	18.8000	18.5000	18.8000	+0.267%	6	374	-97.234%
2024-11-18	19.6500	19.6500	18.5000	18.7500	-2.597%	69	372	-97.227%
2024-11-15	19.2500	19.2500	19.2500	19.2500	0.000%	8	403	-97.299%
2024-11-14	18.3500	19.2500	18.3500	19.2500	+10.442%	7	403	-97.299%
2024-11-13	18.2100	18.2100	17.2000	17.4300	-0.684%	87	402	-97.017%
2024-11-12	17.5100	18.0100	17.2000	17.5500	+3.114%	64	402	-97.037%
2024-11-11	17.6000	17.6000	17.0000	17.0200	-5.444%	105	358	-96.945%
2024-11-08	19.2000	19.2000	18.0000	18.0000	-9.774%	44	312	-97.111%
2024-11-07	21.1200	21.1200	19.9500	19.9500	-6.993%	23	324	-97.393%
2024-11-06	21.0100	22.2500	21.0100	21.4500	-16.374%	22	316	-97.576%
2024-11-05	26.0500	26.0500	25.6500	25.6500	-1.611%	2	319	-97.973%
2024-11-01	26.0700	26.0700	26.0700	26.0700	-1.919%	2	319	-98.005%
2024-10-31	26.0500	26.5800	25.9500	26.5800	+2.625%	22	318	-98.044%
2024-10-30	25.3200	25.9000	25.3000	25.9000	+1.370%	8	317	-97.992%
2024-10-29	25.1000	25.6600	25.1000	25.5500	+2.200%	6	318	-97.965%
2024-10-28	24.5000	25.0000	24.3000	25.0000	+0.523%	15	312	-97.920%
2024-10-25	24.7000	25.3000	24.7000	24.8700	-3.455%	104	312	-97.909%
2024-10-24	26.3500	26.7000	25.7600	25.7600	-20.346%	90	311	-97.981%
2024-10-23	31.2800	32.5000	31.2800	32.3400	+1.570%	31	299	-98.392%
2024-10-22	31.7400	31.8400	31.3500	31.8400	+0.347%	5	294	-98.367%
2024-10-21	31.6000	31.8700	31.5000	31.7300	+0.571%	65	296	-98.361%
2024-10-18	31.1000	31.5500	31.1000	31.5500	-1.035%	42	275	-98.352%
2024-10-16	31.6600	31.8800	31.6600	31.8800	-1.605%	40	256	-98.369%
2024-10-15	31.9000	32.5000	31.9000	32.4000	+0.155%	49	263	-98.395%
2024-10-14	33.4500	33.4500	32.2000	32.3500	-1.342%	20	245	-98.393%
2024-10-11	34.3500	34.3500	32.6300	32.7900	+8.361%	44	228	-98.414%
2024-10-10	31.0100	31.0100	30.1700	30.2600	+2.576%	22	210	-98.282%
2024-10-09	29.1500	29.5000	29.1500	29.5000	+0.855%	19	188	-98.237%
2024-10-08	29.7500	29.7500	29.2500	29.2500	-0.476%	11	170	-98.222%
2024-10-07	29.0800	29.4100	29.0800	29.3900	+4.035%	18	159	-98.231%
2024-10-04	29.3700	29.3700	28.2500	28.2500	-8.871%	22	142	-98.159%