Dark

TSLA20270115P180
TSLA Jan 15 2027 180.00 Put (TSLA270115P00180000)
option OPRA

EOD

Sep 18, 2026

0.7300-1.351%(-0.0100)334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.7200	0.7300	0.7200	0.7300	-1.351%	334	3,285	0.000%
2026-09-17	0.7400	0.7400	0.7400	0.7400	-8.642%	1	3,216	-1.351%
2026-09-16	0.8100	0.8100	0.8100	0.8100	0.000%	1	3,216	-9.877%
2026-09-15	0.8100	0.8100	0.8100	0.8100	0.000%	10	3,216	-9.877%
2026-09-14	0.8100	0.8100	0.8100	0.8100	-3.571%	40	3,206	-9.877%
2026-09-10	0.8200	0.8400	0.8200	0.8400	+9.091%	200	3,166	-13.095%
2026-09-09	0.7800	0.7800	0.7700	0.7700	-1.282%	30	3,281	-5.195%
2026-09-08	0.7800	0.7800	0.7800	0.7800	0.000%	1	3,251	-6.410%
2026-09-03	0.7400	0.8000	0.7400	0.7800	-12.360%	58	3,251	-6.410%
2026-08-31	0.8900	0.8900	0.8900	0.8900	-9.184%	1	3,210	-17.978%
2026-08-28	0.9200	0.9800	0.9200	0.9800	+4.255%	202	3,210	-25.510%
2026-08-27	0.9400	0.9900	0.9300	0.9400	-9.615%	178	3,119	-22.340%
2026-08-26	1.0500	1.0500	1.0400	1.0400	0.000%	31	3,081	-29.808%
2026-08-25	1.0600	1.0600	1.0400	1.0400	-2.804%	10	3,050	-29.808%
2026-08-24	1.0400	1.0700	1.0400	1.0700	+0.943%	103	3,045	-31.776%
2026-08-21	1.1000	1.1000	1.0600	1.0600	-5.357%	4	2,944	-31.132%
2026-08-19	1.1400	1.1500	1.1200	1.1200	-8.197%	5	2,946	-34.821%
2026-08-18	1.2100	1.2600	1.1900	1.2200	+3.390%	191	2,944	-40.164%
2026-08-17	1.2200	1.2400	1.1600	1.1800	-4.839%	20	2,922	-38.136%
2026-08-14	1.1900	1.2500	1.1400	1.2400	+0.813%	67	2,925	-41.129%
2026-08-13	1.2500	1.2500	1.2300	1.2300	-12.143%	16	2,964	-40.650%
2026-08-11	1.4700	1.4700	1.4000	1.4000	-8.497%	26	2,978	-47.857%
2026-08-10	1.5800	1.5900	1.5200	1.5300	-8.929%	10	3,000	-52.288%
2026-08-07	1.8300	1.8300	1.6500	1.6800	-14.721%	36	3,001	-56.548%
2026-08-06	2.0600	2.0600	1.9700	1.9700	-3.902%	14	3,010	-62.944%
2026-08-05	2.0200	2.0600	2.0200	2.0500	0.000%	124	3,010	-64.390%
2026-08-04	2.2100	2.2100	2.0500	2.0500	-9.292%	18	3,078	-64.390%
2026-08-03	2.3900	2.3900	2.2600	2.2600	-15.985%	301	3,077	-67.699%
2026-07-31	2.7300	2.8400	2.6700	2.6900	-8.191%	191	3,048	-72.862%
2026-07-30	2.9800	3.0400	2.9300	2.9300	-13.824%	242	3,062	-75.085%
2026-07-29	3.0500	3.4000	2.9400	3.4000	+11.475%	210	3,063	-78.529%
2026-07-28	3.0000	3.3500	3.0000	3.0500	-2.556%	44	3,070	-76.066%
2026-07-27	3.2400	3.2400	3.0700	3.1300	+5.387%	3	3,055	-76.677%
2026-07-24	2.6100	3.0400	2.6100	2.9700	+10.000%	210	3,055	-75.421%
2026-07-23	2.0200	2.7000	2.0200	2.7000	+75.325%	68	3,102	-72.963%
2026-07-22	1.4900	1.5400	1.4900	1.5400	-4.938%	110	3,103	-52.597%
2026-07-21	1.6200	1.6200	1.6200	1.6200	-6.358%	2	3,060	-54.938%
2026-07-20	1.7200	1.7400	1.6800	1.7300	+2.976%	146	3,058	-57.803%
2026-07-17	1.7900	1.7900	1.6700	1.6800	-2.326%	91	2,997	-56.548%
2026-07-16	1.6400	1.7200	1.6400	1.7200	+1.775%	14	2,935	-57.558%
2026-07-14	1.6800	1.7500	1.6700	1.6900	-6.630%	21	2,936	-56.805%
2026-07-13	1.7500	1.8300	1.7500	1.8100	+8.383%	175	2,936	-59.669%
2026-07-10	1.6400	1.7100	1.6400	1.6700	-2.907%	26	2,960	-56.287%
2026-07-09	1.7700	1.7800	1.7100	1.7200	-8.021%	153	2,941	-57.558%
2026-07-08	1.8600	1.9100	1.8400	1.8700	+6.857%	178	2,942	-60.963%
2026-07-06	1.7500	1.7500	1.7500	1.7500	-17.062%	21	2,942	-58.286%
2026-07-02	2.0300	2.1100	2.0300	2.1100	+18.539%	4	2,945	-65.403%
2026-07-01	1.8800	1.8800	1.7800	1.7800	-4.813%	30	2,945	-58.989%
2026-06-30	2.0500	2.0500	1.8700	1.8700	-9.662%	132	2,937	-60.963%
2026-06-29	2.2500	2.2500	2.0700	2.0700	-8.407%	53	2,937	-64.734%
2026-06-26	2.2600	2.2600	2.2600	2.2600	-8.130%	1	2,906	-67.699%
2026-06-25	2.6100	2.6100	2.4600	2.4600	-4.651%	4	2,907	-70.325%
2026-06-24	2.4100	2.6300	2.4100	2.5800	+10.256%	121	2,905	-71.705%
2026-06-23	2.3000	2.3400	2.3000	2.3400	+17.000%	4	2,915	-68.803%
2026-06-22	2.0000	2.0000	2.0000	2.0000	-11.894%	1	2,915	-63.500%
2026-06-18	2.2700	2.2700	2.2700	2.2700	-1.732%	1	2,918	-67.841%
2026-06-17	2.3100	2.3100	2.3100	2.3100	+4.525%	2	2,918	-68.398%
2026-06-16	2.2800	2.2800	2.2100	2.2100	-8.678%	34	2,918	-66.968%
2026-06-15	2.6400	2.6400	2.4200	2.4200	-28.824%	50	2,925	-69.835%
2026-06-11	3.4000	3.4000	3.4000	3.4000	+0.592%	1	2,925	-78.529%
2026-06-10	3.1800	3.4000	3.1800	3.3800	+4.000%	7	2,924	-78.402%
2026-06-09	2.8700	3.2500	2.8700	3.2500	+12.457%	61	2,922	-77.538%
2026-06-08	3.0000	3.0000	2.8900	2.8900	-10.248%	506	2,871	-74.740%
2026-06-05	2.8700	3.2200	2.8300	3.2200	+23.372%	12	3,127	-77.329%
2026-06-04	2.6300	2.6400	2.6000	2.6100	-1.509%	100	3,125	-72.031%
2026-06-02	2.6600	2.6600	2.6500	2.6500	-2.574%	5	3,132	-72.453%
2026-06-01	2.6100	2.7200	2.5500	2.7200	+5.426%	219	3,128	-73.162%
2026-05-29	2.6900	2.6900	2.5800	2.5800	-3.371%	16	3,043	-71.705%
2026-05-28	2.7500	2.7500	2.6700	2.6700	-3.261%	4	3,044	-72.659%
2026-05-27	2.7400	2.7600	2.7400	2.7600	+2.222%	3	3,046	-73.551%
2026-05-26	2.7800	2.7800	2.7000	2.7000	-11.475%	36	3,049	-72.963%
2026-05-21	3.0500	3.0500	3.0500	3.0500	-4.088%	4	3,080	-76.066%
2026-05-20	3.1800	3.1800	3.1800	3.1800	-3.049%	1	3,080	-77.044%
2026-05-19	3.1500	3.2800	3.1500	3.2800	+7.541%	3	3,079	-77.744%
2026-05-18	3.0500	3.0500	3.0500	3.0500	+13.806%	1	3,079	-76.066%
2026-05-15	2.6800	2.6800	2.6800	2.6800	-0.741%	2	3,079	-72.761%
2026-05-14	2.7000	2.7000	2.7000	2.7000	-1.818%	2	3,077	-72.963%
2026-05-13	2.7500	2.7500	2.7500	2.7500	0.000%	2	3,077	-73.455%
2026-05-12	2.7500	2.7500	2.7500	2.7500	+0.733%	1,380	3,077	-73.455%
2026-05-11	2.7700	2.7700	2.7300	2.7300	+2.632%	95	3,077	-73.260%
2026-05-08	2.6600	2.6600	2.6600	2.6600	-6.667%	1	2,016	-72.556%
2026-05-07	2.8700	2.8700	2.8000	2.8500	+1.423%	15	2,016	-74.386%
2026-05-06	2.8100	2.8100	2.8100	2.8100	-8.469%	10	2,022	-74.021%
2026-05-05	3.0700	3.0700	3.0700	3.0700	-2.540%	13	2,020	-76.221%
2026-05-04	3.1500	3.1500	3.1500	3.1500	-2.174%	5	2,028	-76.825%
2026-05-01	3.2200	3.2200	3.2200	3.2200	-3.881%	1	2,028	-77.329%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-11.842%	3	2,028	-78.209%
2026-04-27	3.7000	3.8000	3.7000	3.8000	+5.556%	2	2,031	-80.789%
2026-04-24	3.7000	3.7000	3.6000	3.6000	-2.174%	6	2,031	-79.722%
2026-04-23	3.7200	3.7200	3.6800	3.6800	+2.793%	2	2,028	-80.163%
2026-04-22	3.5500	3.5800	3.5500	3.5800	-1.918%	5	2,028	-79.609%
2026-04-21	3.6500	3.6500	3.6500	3.6500	+4.286%	44	2,033	-80.000%
2026-04-20	3.4500	3.5000	3.4500	3.5000	-1.408%	4	2,033	-79.143%
2026-04-17	3.8200	3.8200	3.5500	3.5500	-9.898%	31	2,032	-79.437%
2026-04-16	3.9400	3.9400	3.9400	3.9400	-1.500%	1	2,053	-81.472%
2026-04-15	4.3500	4.3500	3.9000	4.0000	-8.467%	46	2,053	-81.750%
2026-04-14	4.6400	4.6400	4.3000	4.3700	-14.314%	47	2,081	-83.295%
2026-04-13	5.2100	5.2100	5.1000	5.1000	-3.955%	6	2,099	-85.686%
2026-04-10	5.3500	5.5500	5.3100	5.3100	-14.767%	26	2,103	-86.252%
2026-04-09	6.2500	6.2500	6.2300	6.2300	+4.706%	15	2,093	-88.283%
2026-04-08	5.5400	5.9500	5.5400	5.9500	-8.037%	2	2,093	-87.731%
2026-04-07	6.5000	6.7000	6.4700	6.4700	+4.019%	7	2,095	-88.717%
2026-04-06	6.2200	6.3600	6.2200	6.2200	+0.974%	4	2,096	-88.264%
2026-04-02	5.6000	6.1600	5.6000	6.1600	+18.234%	8	2,091	-88.149%
2026-04-01	5.2500	5.2500	5.2000	5.2100	-3.519%	3	2,091	-85.988%
2026-03-31	5.9500	5.9500	5.4000	5.4000	-16.538%	2	2,088	-86.481%
2026-03-30	6.0000	6.5000	6.0000	6.4700	+3.686%	16	2,089	-88.717%
2026-03-27	6.2400	6.2400	6.2400	6.2400	+16.636%	1	2,088	-88.301%
2026-03-26	5.3300	5.3500	5.3300	5.3500	+5.731%	6	2,089	-86.355%
2026-03-25	4.9000	5.0600	4.8700	5.0600	-3.619%	5	2,089	-85.573%
2026-03-24	5.2500	5.2500	5.2500	5.2500	+0.962%	1	2,088	-86.095%
2026-03-23	5.2000	5.2000	5.2000	5.2000	-7.965%	15	2,087	-85.962%
2026-03-20	5.3500	5.6500	5.3500	5.6500	+9.709%	22	2,082	-87.080%
2026-03-19	5.2100	5.2100	5.1500	5.1500	+7.292%	6	2,087	-85.825%
2026-03-18	4.6500	4.8000	4.6500	4.8000	-4.000%	15	2,091	-84.792%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-8.257%	1	2,096	-85.400%
2026-03-12	5.2000	5.4500	5.2000	5.4500	+5.212%	2	2,096	-86.606%
2026-03-10	5.1800	5.1800	5.1800	5.1800	-8.319%	4	2,096	-85.907%
2026-03-09	5.8000	6.1500	5.6500	5.6500	+8.863%	36	2,098	-87.080%
2026-03-06	5.1900	5.1900	5.1900	5.1900	-7.321%	1	2,096	-85.934%
2026-03-03	5.6500	6.0000	5.5800	5.6000	+6.667%	26	2,095	-86.964%
2026-03-02	5.2500	5.2500	5.2500	5.2500	+0.962%	5	2,100	-86.095%
2026-02-27	5.1700	5.2000	5.1000	5.2000	+6.339%	18	2,098	-85.962%
2026-02-26	4.8900	4.8900	4.8900	4.8900	+1.875%	1	2,115	-85.072%
2026-02-25	4.8600	4.8600	4.8000	4.8000	-3.421%	58	2,116	-84.792%
2026-02-24	4.9900	4.9900	4.8200	4.9700	-7.103%	57	2,116	-85.312%
2026-02-23	4.9500	5.3500	4.9500	5.3500	+11.458%	92	2,173	-86.355%
2026-02-20	4.9500	4.9500	4.7500	4.8000	-4.950%	63	2,087	-84.792%
2026-02-19	5.1500	5.1500	4.9800	5.0500	0.000%	46	2,142	-85.545%
2026-02-18	5.2500	5.2600	5.0500	5.0500	-8.182%	5	2,163	-85.545%
2026-02-17	5.7800	5.7800	5.4500	5.5000	+7.422%	14	2,162	-86.727%
2026-02-13	5.1200	5.1200	5.1200	5.1200	-6.909%	2	2,149	-85.742%
2026-02-12	5.5500	5.5500	5.5000	5.5000	+8.696%	4	2,149	-86.727%
2026-02-11	4.8500	5.0600	4.8500	5.0600	-5.421%	3	2,151	-85.573%
2026-02-09	5.3500	5.3500	5.3500	5.3500	-3.950%	1	2,153	-86.355%
2026-02-06	5.5700	5.5700	5.5700	5.5700	-11.867%	1	2,153	-86.894%
2026-02-05	6.0000	6.7500	6.0000	6.3200	+4.119%	54	2,153	-88.449%
2026-02-04	5.9000	6.0700	5.9000	6.0700	+13.884%	3	2,132	-87.974%
2026-02-03	5.1700	5.5000	5.1700	5.3300	+2.500%	4	2,130	-86.304%
2026-02-02	5.4000	5.4000	5.2000	5.2000	-2.804%	20	2,131	-85.962%
2026-01-29	5.1000	5.3500	5.1000	5.3500	+4.902%	7	2,149	-86.355%
2026-01-27	5.1000	5.1000	5.1000	5.1000	-1.354%	1	2,148	-85.686%
2026-01-26	5.1700	5.1700	5.1700	5.1700	+1.373%	4	2,147	-85.880%
2026-01-23	5.1000	5.1000	5.1000	5.1000	+1.796%	10	2,145	-85.686%
2026-01-22	4.9900	5.0100	4.9900	5.0100	-6.355%	190	2,155	-85.429%
2026-01-21	5.3500	5.3500	5.3500	5.3500	-4.464%	5	2,054	-86.355%
2026-01-20	5.2500	5.6000	5.2500	5.6000	+8.317%	7	2,059	-86.964%
2026-01-16	5.3500	5.3500	5.1600	5.1700	-6.000%	111	2,096	-85.880%
2026-01-15	5.5200	5.6000	5.5000	5.5000	-1.786%	3	2,096	-86.727%
2026-01-13	5.5600	5.6000	5.5600	5.6000	-0.533%	15	2,095	-86.964%
2026-01-12	5.7200	5.7200	5.6300	5.6300	-5.537%	73	2,085	-87.034%
2026-01-09	6.0300	6.0300	5.9500	5.9600	-15.461%	86	2,158	-87.752%
2026-01-06	7.0000	7.0500	7.0000	7.0500	+8.462%	3	2,089	-89.645%
2026-01-05	6.6200	6.6200	6.5000	6.5000	-5.109%	8	2,086	-88.769%
2026-01-02	6.7700	6.8500	6.7700	6.8500	+2.239%	24	2,086	-89.343%
2025-12-31	6.7000	6.7000	6.6900	6.7000	+3.077%	19	2,111	-89.104%
2025-12-29	6.5000	6.5000	6.5000	6.5000	+4.839%	20	2,111	-88.769%
2025-12-26	6.2200	6.2200	6.2000	6.2000	-2.516%	71	2,096	-88.226%
2025-12-23	6.5000	6.5000	6.3600	6.3600	-4.361%	130	2,097	-88.522%
2025-12-22	6.7000	6.7000	6.6200	6.6500	-1.481%	139	2,098	-89.023%
2025-12-18	6.8300	6.8300	6.7500	6.7500	-4.930%	70	2,098	-89.185%
2025-12-17	6.9700	7.1000	6.9700	7.1000	0.000%	20	2,028	-89.718%
2025-12-16	7.1200	7.2000	7.1000	7.1000	+1.865%	21	2,043	-89.718%
2025-12-15	7.1300	7.2000	6.9000	6.9700	-5.811%	167	2,043	-89.527%
2025-12-12	7.2000	7.4000	7.1500	7.4000	-1.987%	84	2,110	-90.135%
2025-12-11	7.5000	7.5500	7.5000	7.5500	+4.861%	22	2,143	-90.331%
2025-12-10	7.3000	7.3000	7.1500	7.2000	-2.703%	36	2,142	-89.861%
2025-12-09	7.6000	7.6000	7.4000	7.4000	-5.371%	97	2,142	-90.135%
2025-12-08	7.8200	7.8200	7.8200	7.8200	+1.956%	5	2,069	-90.665%
2025-12-05	7.6000	7.6700	7.4000	7.6700	-2.293%	109	2,064	-90.482%
2025-12-04	7.7500	7.8500	7.6500	7.8500	-1.258%	138	2,152	-90.701%
2025-12-03	7.9000	7.9500	7.7500	7.9500	-4.447%	229	2,041	-90.818%
2025-12-02	8.1700	8.3200	8.1000	8.3200	-1.538%	29	2,027	-91.226%
2025-12-01	8.5000	8.5000	8.2000	8.4500	-0.588%	97	2,024	-91.361%
2025-11-28	8.5500	8.5500	8.4500	8.5000	-3.409%	84	1,991	-91.412%
2025-11-26	8.9000	9.0500	8.8000	8.8000	-4.865%	13	1,977	-91.705%
2025-11-25	9.7000	9.7700	9.1000	9.2500	-1.596%	72	1,977	-92.108%
2025-11-24	9.9700	10.0500	9.3000	9.4000	-9.528%	24	1,981	-92.234%
2025-11-21	10.8500	10.8500	10.3900	10.3900	-1.048%	4	1,986	-92.974%
2025-11-20	9.0200	10.5000	9.0000	10.5000	+6.599%	70	1,988	-93.048%
2025-11-19	9.7000	9.8500	9.3500	9.8500	+0.510%	30	2,003	-92.589%
2025-11-18	10.0500	10.1700	9.6000	9.8000	+1.554%	43	2,016	-92.551%
2025-11-17	9.6500	9.6500	9.6500	9.6500	-5.392%	1	2,010	-92.435%
2025-11-14	11.0000	11.0000	10.2000	10.2000	+0.493%	12	2,009	-92.843%
2025-11-13	9.1000	10.1500	9.0500	10.1500	+15.341%	27	2,008	-92.808%
2025-11-12	8.9500	8.9500	8.7700	8.8000	-2.222%	38	1,995	-91.705%
2025-11-11	9.0800	9.2500	8.9200	9.0000	-1.639%	52	1,965	-91.889%
2025-11-10	9.3700	9.3700	9.0700	9.1500	-7.576%	22	1,929	-92.022%
2025-11-07	10.4000	10.5500	9.8000	9.9000	-1.980%	55	1,933	-92.626%
2025-11-06	10.3500	10.3500	9.9000	10.1000	+8.602%	57	1,931	-92.772%
2025-11-05	9.5200	9.6500	9.3000	9.3000	-1.587%	37	1,940	-92.151%
2025-11-04	9.3400	9.5500	9.3400	9.4500	+6.780%	78	1,942	-92.275%
2025-11-03	8.8000	8.9000	8.8000	8.8500	+0.568%	12	1,925	-91.751%
2025-10-31	8.6100	8.9000	8.6000	8.8000	+2.924%	98	1,925	-91.705%
2025-10-30	8.5200	8.6200	8.3000	8.5500	+3.012%	108	1,955	-91.462%
2025-10-29	8.3500	8.4000	8.2000	8.3000	-0.599%	84	2,027	-91.205%
2025-10-28	7.9500	8.3500	7.9500	8.3500	+2.454%	60	2,087	-91.257%
2025-10-27	8.0600	8.2200	7.9500	8.1500	-5.780%	106	2,094	-91.043%
2025-10-24	8.0200	8.9000	8.0200	8.6500	+5.875%	85	2,094	-91.561%
2025-10-23	8.9700	9.0000	8.1000	8.1700	-8.715%	195	2,088	-91.065%
2025-10-22	8.5000	8.9600	8.5000	8.9500	+4.678%	18	2,088	-91.844%
2025-10-21	8.8800	8.8800	8.5000	8.5500	-2.841%	42	2,095	-91.462%
2025-10-20	9.0500	9.0500	8.8000	8.8000	-5.882%	17	2,096	-91.705%
2025-10-17	9.8000	9.8000	9.3000	9.3500	-6.030%	99	2,100	-92.193%
2025-10-16	9.3500	10.2500	9.2000	9.9500	+5.851%	143	2,078	-92.663%
2025-10-15	9.6500	9.6500	9.3500	9.4000	-4.082%	63	2,026	-92.234%
2025-10-14	10.1000	10.1500	9.4500	9.8000	+3.704%	55	1,998	-92.551%
2025-10-13	9.6000	9.6000	9.4500	9.4500	+0.532%	29	1,969	-92.275%
2025-10-10	8.9000	9.4000	8.6600	9.4000	+5.145%	20	1,946	-92.234%
2025-10-09	9.2000	9.2500	8.8500	8.9400	-0.112%	227	1,937	-91.834%
2025-10-08	9.4500	9.5000	8.9000	8.9500	-3.763%	111	1,935	-91.844%
2025-10-07	9.0500	9.3000	9.0500	9.3000	+4.494%	18	1,869	-92.151%
2025-10-06	9.1000	9.1000	8.9000	8.9000	-5.820%	18	1,869	-91.798%
2025-10-03	8.9600	9.9000	8.9600	9.4500	+4.420%	40	1,867	-92.275%
2025-10-02	8.7400	9.1500	8.7400	9.0500	+7.738%	28	1,864	-91.934%
2025-10-01	8.7000	8.7000	8.4000	8.4000	-4.000%	14	1,862	-91.310%
2025-09-29	8.7000	8.7600	8.7000	8.7500	-0.568%	22	1,872	-91.657%
2025-09-26	9.1000	9.1000	8.7700	8.8000	-4.865%	8	1,892	-91.705%
2025-09-25	8.9300	9.2500	8.9300	9.2500	+7.558%	4	1,897	-92.108%
2025-09-24	8.6000	8.6000	8.6000	8.6000	-5.495%	1	1,900	-91.512%
2025-09-23	8.5500	9.1000	8.5500	9.1000	+5.814%	26	1,901	-91.978%
2025-09-22	8.6000	8.6500	8.6000	8.6000	-4.444%	30	1,882	-91.512%
2025-09-19	9.0100	9.0100	9.0000	9.0000	+2.975%	2	1,855	-91.889%
2025-09-18	8.7400	8.7400	8.7400	8.7400	-4.167%	1	1,855	-91.648%
2025-09-17	9.1200	9.1200	9.1200	9.1200	+1.899%	1	1,856	-91.996%
2025-09-16	9.0000	9.0500	8.9500	8.9500	-3.243%	6	1,857	-91.844%
2025-09-15	9.2000	9.2500	9.0500	9.2500	-5.612%	122	1,861	-92.108%
2025-09-12	10.4000	10.4000	9.8000	9.8000	-9.677%	5	1,905	-92.551%
2025-09-11	11.2500	11.2500	10.8500	10.8500	-4.991%	5	1,904	-93.272%
2025-09-10	11.3200	11.4200	11.3200	11.4200	-3.791%	3	1,903	-93.608%
2025-09-09	11.7600	11.8700	11.7600	11.8700	-2.944%	8	1,904	-93.850%
2025-09-08	11.9700	12.2900	11.9700	12.2300	0.000%	9	1,898	-94.031%
2025-09-05	11.8300	12.2500	11.8300	12.2300	-3.397%	21	1,895	-94.031%
2025-09-04	12.9100	12.9100	12.6600	12.6600	+0.079%	6	1,907	-94.234%
2025-09-03	12.4000	12.6500	12.4000	12.6500	-4.239%	9	1,909	-94.229%
2025-08-29	12.3500	13.2100	12.3500	13.2100	+6.104%	6	1,914	-94.474%
2025-08-28	12.4000	12.7000	12.4000	12.4500	0.000%	91	1,914	-94.137%
2025-08-27	12.6000	12.6000	12.4000	12.4500	-1.969%	16	1,897	-94.137%
2025-08-26	12.9500	12.9500	12.6600	12.7000	-1.398%	5	1,893	-94.252%
2025-08-25	12.8200	12.8800	12.8200	12.8800	-2.719%	3	1,893	-94.332%
2025-08-22	13.1700	13.2400	13.1700	13.2400	-7.606%	3	1,891	-94.486%
2025-08-21	14.3300	14.3300	14.3300	14.3300	-1.309%	1	1,890	-94.906%
2025-08-20	14.3500	15.0500	14.3500	14.5200	+4.611%	10	1,890	-94.972%
2025-08-19	13.4500	13.8800	13.4500	13.8800	-0.072%	27	1,893	-94.741%
2025-08-15	13.4000	13.8900	13.4000	13.8900	+2.889%	6	1,883	-94.744%
2025-08-12	14.0000	14.0000	13.5000	13.5000	-2.527%	3	1,878	-94.593%
2025-08-11	13.8500	13.8500	13.5000	13.8500	-3.953%	10	1,880	-94.729%
2025-08-08	14.4000	14.4200	14.3200	14.4200	-1.233%	5	1,879	-94.938%
2025-08-07	14.8500	14.8500	14.6000	14.6000	-0.205%	9	1,879	-95.000%
2025-08-06	14.7500	14.8000	14.6300	14.6300	-5.795%	24	1,878	-95.010%
2025-08-05	16.0000	16.0000	15.5300	15.5300	+0.194%	6	1,899	-95.299%
2025-08-04	15.3500	15.5000	15.3500	15.5000	-6.907%	12	1,895	-95.290%
2025-08-01	16.5000	16.6500	16.5000	16.6500	+7.074%	2	1,907	-95.616%
2025-07-31	14.3400	15.5500	14.3400	15.5500	+8.741%	6	1,908	-95.305%
2025-07-29	14.1000	14.6000	14.1000	14.3000	+2.143%	49	1,906	-94.895%
2025-07-28	14.3400	14.3400	13.9000	14.0000	-4.762%	6	1,877	-94.786%
2025-07-25	15.1000	15.1000	14.5000	14.7000	-4.669%	4	1,878	-95.034%
2025-07-24	16.1800	16.1800	15.4000	15.4200	+3.838%	19	1,879	-95.266%
2025-07-23	14.8000	14.8500	14.7300	14.8500	0.000%	5	1,881	-95.084%
2025-07-22	16.0000	16.0000	14.8500	14.8500	-2.303%	7	1,881	-95.084%
2025-07-21	15.2000	15.2000	15.2000	15.2000	-6.346%	1	1,877	-95.197%
2025-07-17	15.9000	16.2300	15.7000	16.2300	+1.121%	16	1,876	-95.502%
2025-07-16	16.2100	16.3300	15.9800	16.0500	-3.430%	12	1,876	-95.452%
2025-07-14	16.6200	16.6300	16.6000	16.6200	-1.071%	19	1,883	-95.608%
2025-07-11	16.8000	16.8000	16.8000	16.8000	-1.754%	1	1,890	-95.655%
2025-07-10	16.8600	17.1000	16.8600	17.1000	-3.116%	2	1,890	-95.731%
2025-07-09	18.1000	18.4400	17.6500	17.6500	-5.108%	598	1,892	-95.864%
2025-07-08	18.3000	18.6000	17.9300	18.6000	-4.370%	116	1,962	-96.075%
2025-07-07	20.2000	20.7500	19.4500	19.4500	+5.995%	425	1,898	-96.247%
2025-07-02	18.7700	18.8500	18.3500	18.3500	-7.789%	410	1,813	-96.022%
2025-07-01	21.3300	21.5000	19.9000	19.9000	+8.803%	213	2,056	-96.332%
2025-06-30	18.2000	18.3600	18.2000	18.2900	-2.193%	202	2,091	-96.009%
2025-06-27	18.7500	19.0000	18.2500	18.7000	+1.300%	804	1,981	-96.096%
2025-06-26	18.5700	18.5700	18.4500	18.4600	-3.854%	200	2,018	-96.046%
2025-06-25	17.8500	20.0000	17.8500	19.2000	+5.785%	650	1,971	-96.198%
2025-06-24	18.1500	18.1500	18.1500	18.1500	-1.090%	1	1,992	-95.978%
2025-06-23	18.8500	18.8500	18.1900	18.3500	-12.411%	7	1,993	-96.022%
2025-06-20	20.9500	20.9500	20.9500	20.9500	+1.208%	2	1,993	-96.516%
2025-06-18	20.6100	20.7000	20.6100	20.7000	+0.485%	2	1,994	-96.473%
2025-06-16	20.6000	20.6000	20.6000	20.6000	-5.069%	1	1,994	-96.456%
2025-06-13	22.1500	22.1500	21.7000	21.7000	-1.139%	8	1,993	-96.636%
2025-06-12	21.0300	22.0000	21.0300	21.9500	+1.715%	43	1,996	-96.674%
2025-06-11	21.3000	21.5800	21.3000	21.5800	-0.323%	32	1,956	-96.617%
2025-06-10	22.5100	22.5100	21.6500	21.6500	-5.870%	3	1,926	-96.628%
2025-06-09	26.3600	26.3600	23.0000	23.0000	-7.631%	26	1,929	-96.826%
2025-06-06	24.5800	24.9000	24.5800	24.9000	-8.791%	4	1,955	-97.068%
2025-06-05	21.9000	29.0000	21.5000	27.3000	+37.879%	49	1,956	-97.326%
2025-06-04	19.3000	21.1000	19.3000	19.8000	+3.071%	14	1,938	-96.313%
2025-06-03	18.2600	19.2100	18.2600	19.2100	-1.990%	13	1,924	-96.200%
2025-06-02	19.6700	19.6700	19.6000	19.6000	+2.350%	2	1,914	-96.276%
2025-05-29	19.1500	19.1500	19.1500	19.1500	-0.777%	2	1,913	-96.188%
2025-05-28	19.2000	19.3000	19.2000	19.3000	+0.783%	9	1,913	-96.218%
2025-05-27	19.1500	19.1500	19.1500	19.1500	-6.767%	2	1,904	-96.188%
2025-05-23	20.6500	20.6500	20.5400	20.5400	+2.189%	18	1,903	-96.446%
2025-05-22	20.1000	20.1000	20.1000	20.1000	-2.427%	7	1,903	-96.368%
2025-05-21	20.1000	20.6000	20.0000	20.6000	+4.357%	11	1,898	-96.456%
2025-05-20	20.1500	20.1500	19.7400	19.7400	-3.707%	2	1,896	-96.302%
2025-05-19	20.5000	20.5000	20.5000	20.5000	+3.535%	2	1,896	-96.439%
2025-05-16	19.8500	19.8500	19.8000	19.8000	-2.703%	56	1,896	-96.313%
2025-05-15	20.7500	20.7500	20.3500	20.3500	0.000%	14	1,916	-96.413%
2025-05-14	20.5000	20.5000	20.3500	20.3500	-5.568%	4	1,910	-96.413%
2025-05-13	21.5500	21.5500	21.5500	21.5500	-5.689%	1	1,912	-96.613%
2025-05-12	23.2500	23.2500	22.8000	22.8500	-9.648%	9	1,911	-96.805%
2025-05-09	25.9000	25.9000	25.0200	25.2900	-3.326%	554	1,912	-97.113%
2025-05-08	26.4800	26.5100	26.1600	26.1600	-8.435%	131	1,961	-97.209%
2025-05-06	28.5700	28.5700	28.5700	28.5700	+3.740%	1	1,994	-97.445%
2025-05-05	27.6500	27.6500	27.5400	27.5400	+2.189%	2	1,995	-97.349%
2025-05-02	26.9500	26.9500	26.9500	26.9500	-2.000%	2	1,996	-97.291%
2025-04-29	27.5000	27.5000	27.5000	27.5000	+1.965%	1	1,996	-97.345%
2025-04-28	26.9700	26.9700	26.9700	26.9700	-4.531%	100	1,997	-97.293%
2025-04-25	29.3000	29.3000	28.2500	28.2500	-13.977%	4	1,997	-97.416%
2025-04-23	34.2500	34.2500	32.5200	32.8400	-10.027%	6	1,996	-97.777%
2025-04-22	36.9000	36.9000	36.2000	36.5000	-9.810%	87	2,000	-98.000%
2025-04-21	39.7500	40.4700	39.7500	40.4700	+11.641%	3	2,081	-98.196%
2025-04-14	34.3500	37.4300	34.3500	36.2500	-3.590%	11	2,080	-97.986%
2025-04-11	40.0500	40.0500	37.6000	37.6000	-0.133%	6	2,085	-98.059%
2025-04-10	37.5500	39.6000	37.5500	37.6500	+5.907%	27	2,083	-98.061%
2025-04-09	44.6800	44.6800	35.5500	35.5500	-23.548%	24	2,061	-97.947%
2025-04-08	39.4400	46.5000	39.4400	46.5000	+7.639%	2	2,061	-98.430%
2025-04-07	48.6600	48.9000	42.6300	43.2000	+5.366%	89	2,063	-98.310%
2025-04-04	38.2200	41.5000	38.2200	41.0000	+17.715%	170	2,146	-98.220%
2025-04-03	34.3200	34.8300	34.3200	34.8300	+10.747%	6	2,198	-97.904%
2025-04-02	31.4500	31.4500	31.4500	31.4500	-4.407%	1	2,193	-97.679%
2025-04-01	32.9000	32.9000	32.9000	32.9000	-15.097%	1	2,193	-97.781%
2025-03-31	38.3500	38.7500	38.3500	38.7500	+20.155%	20	2,193	-98.116%
2025-03-27	30.1500	32.2500	30.1500	32.2500	+3.200%	26	2,212	-97.736%
2025-03-24	32.4000	32.4000	31.2500	31.2500	-19.376%	4	2,209	-97.664%
2025-03-20	38.0000	38.8500	38.0000	38.7600	+2.404%	4	2,207	-98.117%
2025-03-19	38.4000	39.2300	37.1500	37.8500	-5.939%	333	2,207	-98.071%
2025-03-18	40.9400	41.5500	39.9600	40.2400	+8.027%	68	2,063	-98.186%
2025-03-17	37.8200	38.5000	37.0200	37.2500	+3.616%	26	2,054	-98.040%
2025-03-14	37.0300	37.0500	35.7000	35.9500	-8.291%	42	2,032	-97.969%
2025-03-13	39.5000	40.0500	38.4500	39.2000	+5.803%	64	2,013	-98.138%
2025-03-12	36.7400	37.0500	36.7200	37.0500	-9.302%	32	2,013	-98.030%
2025-03-11	41.2000	42.8000	40.0000	40.8500	-2.343%	77	2,014	-98.213%
2025-03-10	35.6400	42.2500	35.6400	41.8300	+32.164%	1,236	1,971	-98.255%
2025-03-07	31.1500	33.9900	31.1500	31.6500	+0.158%	54	1,473	-97.694%
2025-03-06	30.4100	31.6000	29.8500	31.6000	+11.464%	11	1,444	-97.690%
2025-03-05	30.5000	30.7200	28.3500	28.3500	-6.467%	51	1,444	-97.425%
2025-03-04	31.0100	32.4500	30.3100	30.3100	+10.218%	238	1,453	-97.592%
2025-03-03	28.3600	28.3600	27.5000	27.5000	+5.485%	6	1,491	-97.345%
2025-02-28	27.4500	27.6000	25.7700	26.0700	+9.171%	100	1,496	-97.200%
2025-02-27	23.8800	23.8800	23.8800	23.8800	-1.769%	3	1,483	-96.943%
2025-02-26	23.2800	24.3100	23.0800	24.3100	+10.500%	17	1,483	-96.997%
2025-02-25	20.2500	23.2500	20.2500	22.0000	+17.333%	863	859	-96.682%
2025-02-24	18.3000	19.0500	18.3000	18.7500	+5.753%	22	859	-96.107%
2025-02-21	17.8000	17.9800	17.7200	17.7300	+3.684%	408	869	-95.883%
2025-02-18	17.3000	17.3000	17.1000	17.1000	-4.362%	6	721	-95.731%
2025-02-14	17.5000	17.8800	17.5000	17.8800	-2.295%	12	722	-95.917%
2025-02-13	18.3000	18.3000	18.3000	18.3000	-0.543%	8	730	-96.011%
2025-02-12	19.4500	19.4500	18.4000	18.4000	-7.258%	16	730	-96.033%
2025-02-11	18.0000	19.8400	17.8400	19.8400	+19.518%	19	739	-96.321%
2025-02-10	16.6000	16.6000	16.6000	16.6000	+0.302%	3	739	-95.602%
2025-02-07	16.1500	16.5500	15.9000	16.5500	+5.751%	12	736	-95.589%
2025-02-06	16.6000	16.6000	15.6500	15.6500	+2.354%	24	736	-95.335%
2025-02-04	15.2900	15.2900	15.2900	15.2900	-4.676%	3	734	-95.226%
2025-02-03	16.0400	16.0400	16.0400	16.0400	+10.089%	11	737	-95.449%
2025-01-31	13.5800	14.5700	13.5800	14.5700	+3.627%	6	737	-94.990%
2025-01-30	13.9500	14.3000	13.9500	14.0600	-7.803%	3	740	-94.808%
2025-01-29	15.2000	15.3000	15.2000	15.2500	+0.527%	15	741	-95.213%
2025-01-28	15.1700	15.1700	15.1700	15.1700	+3.197%	1	748	-95.188%
2025-01-27	14.7900	14.7900	14.7000	14.7000	+3.667%	4	748	-95.034%
2025-01-24	14.1800	14.1800	14.1800	14.1800	-2.342%	2	752	-94.852%
2025-01-23	14.8300	14.8300	14.5200	14.5200	-0.887%	3	753	-94.972%
2025-01-22	14.8500	14.8500	14.6500	14.6500	-2.333%	5	752	-95.017%
2025-01-21	15.6000	15.6000	15.0000	15.0000	-0.925%	10	748	-95.133%
2025-01-17	15.1400	15.1400	15.1400	15.1400	-3.934%	2	754	-95.178%
2025-01-16	15.7600	15.7600	15.7600	15.7600	-4.078%	1	754	-95.368%
2025-01-14	16.5000	16.5000	16.4300	16.4300	-3.296%	33	755	-95.557%
2025-01-13	17.1500	17.1500	16.9900	16.9900	-1.221%	7	750	-95.703%