Dark

TSLA20270115P220
TSLA Jan 15 2027 220.00 Put (TSLA270115P00220000)
option OPRA

EOD

Jul 31, 2026

6.77-5.315%(-0.38)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.8000	7.2600	6.7700	6.7700	-5.315%	34	4,194	0.000%
2026-07-30	7.9000	7.9000	7.1500	7.1500	-17.341%	16	4,197	-5.315%
2026-07-29	7.8500	8.6500	7.5500	8.6500	+16.577%	68	4,202	-21.734%
2026-07-28	7.8500	8.3500	7.4200	7.4200	-1.067%	19	4,252	-8.760%
2026-07-27	6.9500	8.1000	6.9500	7.5000	-2.597%	41	4,248	-9.733%
2026-07-24	6.3200	8.0600	6.3200	7.7000	+19.938%	157	4,268	-12.078%
2026-07-23	5.1800	6.6000	4.9000	6.4200	+91.642%	93	4,207	+5.452%
2026-07-22	3.3000	3.3500	3.1100	3.3500	+0.299%	42	4,157	+102.090%
2026-07-21	3.5000	3.5400	3.2600	3.3400	-5.915%	42	4,160	+102.695%
2026-07-17	3.6800	3.6800	3.5300	3.5500	+0.852%	10	4,154	+90.704%
2026-07-16	3.4300	3.5200	3.4300	3.5200	+10.000%	20	4,151	+92.330%
2026-07-15	2.9700	3.2000	2.9700	3.2000	-0.621%	2	4,154	+111.563%
2026-07-14	3.3500	3.4000	3.2200	3.2200	-9.296%	67	4,156	+110.248%
2026-07-13	3.5500	3.5500	3.5500	3.5500	+9.231%	7	4,170	+90.704%
2026-07-10	3.2600	3.2900	3.2000	3.2500	-2.985%	24	4,163	+108.308%
2026-07-09	3.4000	3.4000	3.3200	3.3500	-12.987%	24	4,166	+102.090%
2026-07-08	3.7800	3.8500	3.7000	3.8500	+8.146%	52	4,186	+75.844%
2026-07-07	3.3600	3.5600	3.3600	3.5600	+8.869%	18	4,176	+90.169%
2026-07-06	3.8200	3.8200	3.2000	3.2700	-19.853%	38	4,175	+107.034%
2026-07-02	3.3400	4.1000	3.2800	4.0800	+25.926%	102	4,180	+65.931%
2026-07-01	3.2900	3.2900	3.2000	3.2400	-4.706%	5	4,180	+108.951%
2026-06-30	3.6200	3.6600	3.4000	3.4000	-17.073%	43	4,182	+99.118%
2026-06-29	4.1700	4.2000	4.1000	4.1000	-6.818%	26	4,181	+65.122%
2026-06-26	4.4000	4.4000	4.4000	4.4000	-7.368%	1	4,185	+53.864%
2026-06-25	4.8000	4.8000	4.7500	4.7500	-5.000%	2	4,184	+42.526%
2026-06-24	4.6700	5.0000	4.6000	5.0000	+6.383%	124	4,184	+35.400%
2026-06-23	4.4500	4.7400	4.4500	4.7000	+20.513%	180	4,229	+44.043%
2026-06-22	4.0000	4.0000	3.9000	3.9000	-8.879%	18	4,114	+73.590%
2026-06-18	4.2800	4.2800	4.2800	4.2800	-0.465%	1	4,123	+58.178%
2026-06-17	4.2500	4.3000	4.2100	4.3000	+2.381%	22	4,123	+57.442%
2026-06-16	4.1600	4.2000	4.1200	4.2000	-6.250%	127	4,123	+61.190%
2026-06-15	4.4800	4.4800	4.4800	4.4800	-26.557%	18	4,020	+51.116%
2026-06-12	6.1000	6.1000	6.1000	6.1000	-6.442%	4	4,020	+10.984%
2026-06-10	6.2500	6.5200	6.2200	6.5200	+7.769%	81	4,020	+3.834%
2026-06-09	5.8600	6.4500	5.8600	6.0500	+10.000%	51	4,056	+11.901%
2026-06-08	5.5000	5.5000	5.4000	5.5000	-10.569%	16	4,036	+23.091%
2026-06-05	5.1600	6.1500	5.1600	6.1500	+33.696%	33	4,042	+10.081%
2026-06-04	4.5500	4.6000	4.5500	4.6000	+1.545%	3	4,022	+47.174%
2026-06-03	4.5300	4.5300	4.5300	4.5300	-2.581%	1	4,022	+49.448%
2026-06-02	4.9000	4.9000	4.6500	4.6500	-4.124%	21	4,023	+45.591%
2026-06-01	4.0700	4.8500	4.0700	4.8500	+10.227%	6	4,027	+39.588%
2026-05-29	4.5600	4.6300	4.4000	4.4000	-4.348%	11	4,027	+53.864%
2026-05-28	4.6000	4.6000	4.6000	4.6000	-3.158%	2	4,027	+47.174%
2026-05-27	4.8000	4.8000	4.7500	4.7500	-0.210%	2	4,027	+42.526%
2026-05-26	4.7700	4.7700	4.7600	4.7600	-1.856%	3	4,028	+42.227%
2026-05-22	4.8500	4.8500	4.8500	4.8500	-5.825%	3	4,026	+39.588%
2026-05-21	5.4000	5.4000	5.1000	5.1500	-9.649%	5	4,026	+31.456%
2026-05-19	5.9000	5.9000	5.7000	5.7000	+6.542%	43	4,026	+18.772%
2026-05-18	5.4500	5.5400	5.3500	5.3500	+10.309%	12	4,027	+26.542%
2026-05-15	4.8700	4.8700	4.8500	4.8500	+2.321%	12	4,027	+39.588%
2026-05-14	4.8100	4.8100	4.6400	4.7400	-1.044%	8	3,978	+42.827%
2026-05-13	4.9000	4.9000	4.7700	4.7900	-5.149%	17	3,981	+41.336%
2026-05-12	4.8800	5.1300	4.8800	5.0500	+7.219%	10	3,981	+34.059%
2026-05-11	5.1000	5.1000	4.7100	4.7100	-0.842%	3	3,981	+43.737%
2026-05-08	4.7500	4.7500	4.7500	4.7500	-6.496%	10	3,980	+42.526%
2026-05-07	5.0800	5.0800	5.0800	5.0800	-5.400%	1	3,970	+33.268%
2026-05-06	5.5500	5.5500	5.2500	5.3700	-6.609%	22	3,970	+26.071%
2026-05-05	5.6500	5.7500	5.6500	5.7500	+2.679%	11	3,954	+17.739%
2026-05-04	5.6000	5.6000	5.6000	5.6000	-1.060%	3	3,955	+20.893%
2026-05-01	5.8500	5.8500	5.6500	5.6600	-5.667%	36	3,986	+19.611%
2026-04-30	6.3400	6.3400	5.9500	6.0000	-4.762%	21	3,986	+12.833%
2026-04-29	6.3500	6.5500	6.2500	6.3000	-1.563%	47	3,986	+7.460%
2026-04-28	6.4000	6.4000	6.4000	6.4000	-9.859%	1	3,987	+5.781%
2026-04-27	7.2000	7.2000	7.1000	7.1000	+6.767%	2	3,988	-4.648%
2026-04-24	6.6500	6.6500	6.6500	6.6500	-3.623%	1	3,987	+1.805%
2026-04-23	6.7100	7.1700	6.5200	6.9000	+5.023%	25	3,987	-1.884%
2026-04-22	6.5000	6.5700	6.5000	6.5700	-1.940%	124	3,990	+3.044%
2026-04-21	6.5600	6.7000	6.5600	6.7000	+1.056%	3	4,049	+1.045%
2026-04-20	6.3900	6.8200	6.3900	6.6300	+5.911%	55	4,049	+2.112%
2026-04-17	6.6900	6.6900	6.2600	6.2600	-14.481%	19	3,994	+8.147%
2026-04-16	7.3500	7.3500	7.2800	7.3200	+2.378%	2,003	3,975	-7.514%
2026-04-15	7.9200	7.9200	7.1500	7.1500	-22.283%	27	4,519	-5.315%
2026-04-13	9.4400	9.4400	9.2000	9.2000	-8.911%	11	4,534	-26.413%
2026-04-10	10.1500	10.1500	10.0500	10.1000	-3.810%	6	4,525	-32.970%
2026-04-09	11.4000	11.5000	10.5000	10.5000	-11.765%	22	4,530	-35.524%
2026-04-08	10.1000	11.9000	10.0700	11.9000	+2.586%	11	4,545	-43.109%
2026-04-07	11.7000	12.8100	11.6000	11.6000	+3.571%	46	4,550	-41.638%
2026-04-06	10.3000	11.8000	10.3000	11.2000	+2.470%	50	4,547	-39.554%
2026-04-02	10.2800	11.1400	10.2800	10.9300	+24.205%	43	4,522	-38.060%
2026-04-01	9.0100	9.0100	8.8000	8.8000	-7.368%	22	4,522	-23.068%
2026-03-31	10.6000	10.6000	9.5000	9.5000	-20.168%	71	4,508	-28.737%
2026-03-30	10.8200	11.9000	10.8100	11.9000	+3.930%	44	4,553	-43.109%
2026-03-27	11.0500	11.4500	10.5500	11.4500	+13.366%	110	4,549	-40.873%
2026-03-26	9.3500	10.1000	9.3500	10.1000	+14.124%	51	4,598	-32.970%
2026-03-25	8.4100	8.8500	8.4100	8.8500	-1.117%	15	4,607	-23.503%
2026-03-24	9.1500	9.1500	8.8000	8.9500	-2.717%	9	4,597	-24.358%
2026-03-23	8.8800	9.2100	8.8000	9.2000	-13.126%	117	4,594	-26.413%
2026-03-20	9.5000	10.5900	9.2500	10.5900	+18.324%	210	4,527	-36.072%
2026-03-19	9.4900	9.5000	8.9500	8.9500	+8.881%	70	4,493	-24.358%
2026-03-18	8.1500	8.2200	8.1500	8.2200	+0.244%	13	4,482	-17.640%
2026-03-17	8.2200	8.2500	8.2000	8.2000	-7.865%	4	4,473	-17.439%
2026-03-16	8.9000	8.9000	8.9000	8.9000	-6.217%	15	4,475	-23.933%
2026-03-13	9.4900	9.4900	9.4900	9.4900	+8.457%	4	4,475	-28.662%
2026-03-11	8.4000	8.7500	8.4000	8.7500	-5.711%	12	4,479	-22.629%
2026-03-09	10.5500	10.8000	9.2800	9.2800	+7.283%	12	4,482	-27.047%
2026-03-05	8.7300	8.7300	8.6500	8.6500	+5.231%	2	4,481	-21.734%
2026-03-04	8.6300	8.7000	8.2200	8.2200	-12.553%	25	4,479	-17.640%
2026-03-03	10.0000	10.0200	9.4000	9.4000	+6.818%	10	4,475	-27.979%
2026-03-02	8.9000	8.9000	8.7000	8.8000	-2.439%	56	4,474	-23.068%
2026-02-27	8.9000	9.0200	8.8000	9.0200	+8.675%	90	4,473	-24.945%
2026-02-25	7.9100	8.3000	7.9100	8.3000	-5.143%	142	4,463	-18.434%
2026-02-24	8.7500	8.7500	8.7500	8.7500	-4.891%	30	4,463	-22.629%
2026-02-23	9.2400	9.3000	9.2000	9.2000	+6.358%	78	4,483	-26.413%
2026-02-20	8.7000	8.7000	8.4000	8.6500	-0.575%	28	4,431	-21.734%
2026-02-19	8.6500	8.7000	8.6500	8.7000	0.000%	46	4,433	-22.184%
2026-02-18	9.0000	9.0000	8.6000	8.7000	-5.742%	53	4,433	-22.184%
2026-02-17	9.9300	9.9300	9.2300	9.2300	+3.708%	2	4,434	-26.652%
2026-02-13	9.3000	9.3000	8.6200	8.9000	-4.301%	63	4,435	-23.933%
2026-02-12	8.1600	9.4000	8.1600	9.3000	+8.140%	511	4,435	-27.204%
2026-02-11	8.4600	8.6000	8.4600	8.6000	-0.116%	26	4,230	-21.279%
2026-02-10	8.7100	8.7100	8.6100	8.6100	-1.375%	28	4,230	-21.370%
2026-02-09	9.4500	9.4500	8.7300	8.7300	-9.534%	3	4,226	-22.451%
2026-02-06	10.0000	10.0000	9.6500	9.6500	-10.233%	11	4,224	-29.845%
2026-02-05	10.8500	11.5000	10.4200	10.7500	+8.586%	102	4,224	-37.023%
2026-02-04	9.0000	10.3500	9.0000	9.9000	+6.911%	44	4,218	-31.616%
2026-02-03	8.9000	9.2600	8.6500	9.2600	+3.464%	12	4,185	-26.890%
2026-02-02	8.9500	8.9500	8.9500	8.9500	+2.992%	1	4,174	-24.358%
2026-01-30	8.8800	8.8800	8.6900	8.6900	-3.978%	3	4,173	-22.094%
2026-01-29	8.9500	9.2800	8.9500	9.0500	+7.101%	37	4,172	-25.193%
2026-01-28	8.6200	8.6200	8.4500	8.4500	-4.195%	4	4,178	-19.882%
2026-01-27	8.8200	8.8200	8.8200	8.8200	-0.339%	1	4,176	-23.243%
2026-01-26	8.6500	8.8500	8.6500	8.8500	+5.988%	6	4,176	-23.503%
2026-01-23	8.4100	8.4100	8.3500	8.3500	-1.183%	4	4,171	-18.922%
2026-01-22	8.4000	8.5500	8.4000	8.4500	-2.312%	50	4,172	-19.882%
2026-01-21	9.0000	9.0000	8.4800	8.6500	-9.613%	76	4,210	-21.734%
2026-01-20	9.4000	9.6500	9.1000	9.5700	+10.127%	36	4,284	-29.258%
2026-01-16	8.8500	9.0300	8.6900	8.6900	-5.748%	120	4,224	-22.094%
2026-01-15	9.2200	9.2200	9.2200	9.2200	-1.915%	4	4,224	-26.573%
2026-01-13	9.2000	9.4000	9.2000	9.4000	+1.075%	2	4,220	-27.979%
2026-01-12	9.5500	9.5500	9.3000	9.3000	-6.533%	56	4,222	-27.204%
2026-01-09	9.9500	9.9500	9.9500	9.9500	-7.009%	2	4,211	-31.960%
2026-01-08	11.4000	11.4000	10.7000	10.7000	-0.465%	45	4,211	-36.729%
2026-01-07	10.7500	10.7500	10.7500	10.7500	-5.286%	1	4,212	-37.023%
2026-01-06	11.2300	11.6500	11.2000	11.3500	+7.177%	29	4,212	-40.352%
2026-01-05	10.6500	10.6500	10.5000	10.5900	-5.783%	34	4,214	-36.072%
2026-01-02	10.6500	11.3500	10.6500	11.2400	+4.074%	215	4,192	-39.769%
2025-12-31	10.9000	10.9000	10.8000	10.8000	-1.370%	37	4,327	-37.315%
2025-12-30	10.8000	10.9500	10.7600	10.9500	+3.693%	661	4,327	-38.174%
2025-12-29	10.4000	10.6500	10.4000	10.5600	+6.667%	19	4,446	-35.890%
2025-12-26	9.9000	9.9000	9.8700	9.9000	+0.406%	25	4,454	-31.616%
2025-12-23	10.1700	10.1700	9.8600	9.8600	-3.899%	17	4,464	-31.339%
2025-12-22	10.3900	10.4000	10.2600	10.2600	-5.699%	12	4,461	-34.016%
2025-12-19	10.9000	10.9200	10.8300	10.8800	+1.873%	37	4,461	-37.776%
2025-12-18	10.8000	10.8000	10.6800	10.6800	-7.931%	3	4,455	-36.610%
2025-12-17	10.8600	11.6000	10.8600	11.6000	+2.293%	240	4,457	-41.638%
2025-12-16	11.3500	11.3500	11.3400	11.3400	+2.532%	3	4,549	-40.300%
2025-12-15	11.0800	11.2000	11.0500	11.0600	-7.059%	35	4,551	-38.788%
2025-12-12	11.9000	12.1000	11.9000	11.9000	-1.245%	17	4,569	-43.109%
2025-12-11	12.0000	12.0500	12.0000	12.0500	+3.433%	101	4,582	-43.817%
2025-12-10	11.6500	11.6500	11.6500	11.6500	-2.101%	10	4,576	-41.888%
2025-12-09	11.8700	11.9000	11.8700	11.9000	-7.393%	110	4,586	-43.109%
2025-12-08	12.8500	12.8500	12.8500	12.8500	+4.812%	1	4,573	-47.315%
2025-12-05	12.2000	12.2600	12.0500	12.2600	-1.920%	22	4,573	-44.780%
2025-12-04	12.5200	12.5200	12.5000	12.5000	-1.575%	12	4,586	-45.840%
2025-12-03	12.9100	12.9100	12.5000	12.7000	-3.349%	78	4,596	-46.693%
2025-12-02	13.1000	13.4100	13.0800	13.1400	-3.169%	47	4,594	-48.478%
2025-12-01	13.6400	13.6400	13.5700	13.5700	-1.309%	7	4,611	-50.111%
2025-11-28	13.8500	13.8500	13.7500	13.7500	-4.514%	8	4,604	-50.764%
2025-11-26	14.6000	14.6000	14.4000	14.4000	-7.987%	4	4,607	-52.986%
2025-11-25	15.9000	16.2000	15.6500	15.6500	+0.968%	17	4,607	-56.741%
2025-11-24	15.5000	15.5000	15.5000	15.5000	-10.663%	5	4,601	-56.323%
2025-11-21	17.5000	18.7000	17.3500	17.3500	+2.360%	43	4,596	-60.980%
2025-11-20	14.7500	17.0000	14.7500	16.9500	+2.727%	6	4,624	-60.059%
2025-11-18	16.8000	17.4000	16.5000	16.5000	+1.852%	19	4,624	-58.970%
2025-11-17	15.5500	16.2000	15.3000	16.2000	-1.220%	41	4,628	-58.210%
2025-11-14	17.8200	17.8200	16.4000	16.4000	+2.821%	65	4,621	-58.720%
2025-11-13	14.8000	15.9500	14.8000	15.9500	+10.228%	6	4,622	-57.555%
2025-11-12	14.5000	14.5000	14.4700	14.4700	+0.486%	2	4,620	-53.214%
2025-11-11	14.8500	14.8500	14.4000	14.4000	-12.727%	27	4,622	-52.986%
2025-11-07	16.6100	16.9500	16.5000	16.5000	+1.915%	4	4,631	-58.970%
2025-11-06	16.0000	16.1900	16.0000	16.1900	+8.658%	7	4,633	-58.184%
2025-11-05	15.5000	15.5000	14.9000	14.9000	-2.295%	5	4,638	-54.564%
2025-11-04	14.9500	15.3000	14.9500	15.2500	+7.774%	45	4,637	-55.607%
2025-11-03	14.2000	14.2000	14.1500	14.1500	-2.076%	4	4,637	-52.155%
2025-10-31	14.6000	14.6000	14.4500	14.4500	-0.687%	2	4,637	-53.149%
2025-10-30	14.2500	14.6500	14.2500	14.5500	+5.358%	38	4,637	-53.471%
2025-10-29	13.8100	13.8100	13.8100	13.8100	+1.024%	10	4,647	-50.978%
2025-10-28	13.7500	13.7500	13.6700	13.6700	+3.170%	23	4,647	-50.475%
2025-10-27	13.3900	13.3900	13.2500	13.2500	-8.809%	62	4,679	-48.906%
2025-10-24	13.6400	14.5500	13.6400	14.5300	+6.447%	11	4,679	-53.407%
2025-10-23	13.7300	13.7300	13.6500	13.6500	-6.826%	10	4,674	-50.403%
2025-10-22	14.8600	15.2300	14.6500	14.6500	+3.024%	3	4,670	-53.788%
2025-10-21	14.5000	14.5000	14.2200	14.2200	-2.935%	3	4,669	-52.391%
2025-10-20	14.6500	14.6500	14.6500	14.6500	-4.684%	18	4,671	-53.788%
2025-10-17	15.5000	15.5000	15.3700	15.3700	-4.830%	2	4,671	-55.953%
2025-10-16	16.1500	16.1500	16.1500	16.1500	-0.920%	2	4,673	-58.080%
2025-10-14	16.3000	16.3000	16.3000	16.3000	-2.976%	1	4,673	-58.466%
2025-10-10	16.8000	16.8000	16.8000	16.8000	+16.667%	1	4,674	-59.702%
2025-10-07	14.3500	14.4000	14.3500	14.4000	-1.370%	2	4,674	-52.986%
2025-10-06	15.1200	15.1200	14.6000	14.6000	-8.176%	2	4,674	-53.630%
2025-10-03	15.4500	15.9000	15.4500	15.9000	+10.035%	3	4,675	-57.421%
2025-10-02	13.8000	14.4500	13.8000	14.4500	+3.957%	2	4,673	-53.149%
2025-10-01	13.9000	13.9000	13.9000	13.9000	-5.763%	1	4,674	-51.295%
2025-09-30	15.0000	15.0000	14.7400	14.7500	+1.724%	502	4,674	-54.102%
2025-09-29	14.5000	14.5000	14.5000	14.5000	-6.452%	1	5,125	-53.310%
2025-09-25	15.5000	15.5000	15.5000	15.5000	+6.164%	1	5,125	-56.323%
2025-09-24	15.4000	15.4000	14.5200	14.6000	-4.886%	43	5,124	-53.630%
2025-09-23	14.9600	15.5500	14.9500	15.3500	+6.969%	13	5,116	-55.896%
2025-09-22	14.4700	14.4700	14.3500	14.3500	-6.332%	5	5,108	-52.822%
2025-09-19	15.5000	15.5000	15.3200	15.3200	-2.730%	6	5,105	-55.809%
2025-09-18	15.3000	15.7500	15.3000	15.7500	+3.618%	22	5,104	-57.016%
2025-09-17	15.6600	15.8700	15.2000	15.2000	-2.251%	14	5,085	-55.461%
2025-09-16	15.8700	15.8700	15.4800	15.5500	-1.707%	18	5,087	-56.463%
2025-09-15	15.7000	15.9000	15.6700	15.8200	-7.755%	80	5,089	-57.206%
2025-09-12	18.2900	18.2900	17.1500	17.1500	-9.737%	176	5,089	-60.525%
2025-09-11	19.5500	19.5500	19.0000	19.0000	-5.378%	5	5,093	-64.368%
2025-09-10	20.4500	20.4500	20.0500	20.0800	-3.462%	5	5,091	-66.285%
2025-09-09	20.8000	20.8000	20.8000	20.8000	-3.030%	1	5,088	-67.452%
2025-09-05	20.4700	21.6000	20.4700	21.4500	-4.582%	37	5,088	-68.438%
2025-09-03	22.2000	23.2100	22.2000	22.4800	-3.353%	25	5,101	-69.884%
2025-08-29	21.8500	23.3500	21.8500	23.2600	+5.823%	19	5,099	-70.894%
2025-08-28	21.9800	22.1000	21.9800	21.9800	+1.057%	60	5,099	-69.199%
2025-08-27	21.9200	21.9200	21.7500	21.7500	-1.584%	9	5,103	-68.874%
2025-08-26	22.3500	22.3500	22.1000	22.1000	-1.559%	9	5,104	-69.367%
2025-08-25	22.5800	22.5800	22.2000	22.4500	-2.814%	12	5,101	-69.844%
2025-08-22	24.4600	24.4600	23.0500	23.1000	-9.447%	20	5,111	-70.693%
2025-08-21	25.0000	25.5100	25.0000	25.5100	+2.904%	22	5,101	-73.461%
2025-08-20	23.9200	26.2500	23.9200	24.7900	+2.438%	52	5,084	-72.691%
2025-08-19	23.8700	24.2400	23.8700	24.2000	+3.729%	16	5,071	-72.025%
2025-08-18	23.8000	23.8500	23.3300	23.3300	-2.711%	26	5,064	-70.982%
2025-08-15	24.0500	24.0500	23.9800	23.9800	-1.154%	31	5,063	-71.768%
2025-08-14	24.1800	24.3000	24.1800	24.2600	+5.939%	6	5,052	-72.094%
2025-08-13	22.9000	22.9000	22.9000	22.9000	-3.983%	1	5,050	-70.437%
2025-08-12	23.8500	23.8500	23.8500	23.8500	+1.274%	36	5,051	-71.614%
2025-08-11	23.9100	23.9100	23.3800	23.5500	-5.800%	53	5,051	-71.253%
2025-08-08	24.7500	25.0000	24.0000	25.0000	-3.846%	242	5,054	-72.920%
2025-08-07	26.0000	26.0000	26.0000	26.0000	+1.562%	1	5,194	-73.962%
2025-08-06	26.2500	26.2500	25.4000	25.6000	-5.185%	12	5,194	-73.555%
2025-08-05	26.7300	27.7000	26.7300	27.0000	-2.878%	8	5,193	-74.926%
2025-08-04	27.3500	27.9500	27.3500	27.8000	-4.467%	4	5,191	-75.647%
2025-08-01	28.5500	29.1500	28.5500	29.1000	+8.785%	5	5,188	-76.735%
2025-07-31	26.3500	27.2000	26.3500	26.7500	+3.682%	5	5,184	-74.692%
2025-07-30	25.7500	25.8500	25.6400	25.8000	+1.775%	13	5,179	-73.760%
2025-07-29	25.0300	25.7000	25.0200	25.3500	+3.385%	7	5,170	-73.294%
2025-07-28	25.3400	25.3400	24.4500	24.5200	-5.328%	146	5,165	-72.390%
2025-07-25	25.9000	25.9000	25.9000	25.9000	-5.818%	1	5,192	-73.861%
2025-07-24	28.5000	29.0000	27.2000	27.5000	+8.653%	43	5,193	-75.382%
2025-07-23	26.1000	26.1000	25.3100	25.3100	-1.709%	887	5,178	-73.252%
2025-07-22	26.1400	26.2300	25.7500	25.7500	-3.195%	60	4,466	-73.709%
2025-07-21	26.3300	26.6000	26.3200	26.6000	+0.075%	16	4,513	-74.549%
2025-07-18	26.8700	26.8700	26.3100	26.5800	-3.765%	41	4,527	-74.530%
2025-07-17	27.4800	27.6200	27.4800	27.6200	-0.181%	2	4,507	-75.489%
2025-07-16	28.3500	28.3700	27.6700	27.6700	-4.586%	70	4,507	-75.533%
2025-07-15	28.0500	29.1200	28.0500	29.0000	+1.222%	53	4,527	-76.655%
2025-07-14	28.3700	28.6500	28.3100	28.6500	-1.377%	58	4,538	-76.370%
2025-07-11	29.5800	29.5800	29.0500	29.0500	+0.450%	23	4,533	-76.695%
2025-07-10	29.9400	29.9400	28.7300	28.9200	-6.256%	120	4,543	-76.591%
2025-07-09	31.7500	31.7500	30.6000	30.8500	-4.637%	50	4,580	-78.055%
2025-07-08	31.2000	32.3500	31.2000	32.3500	-3.288%	13	4,577	-79.073%
2025-07-07	35.4800	35.4800	33.1800	33.4500	+7.903%	44	4,580	-79.761%
2025-07-03	31.2000	31.2000	31.0000	31.0000	-0.641%	2	4,570	-78.161%
2025-07-02	31.2000	31.2000	31.2000	31.2000	-7.583%	50	4,570	-78.301%
2025-07-01	34.0000	34.0000	33.6500	33.7600	+9.079%	25	4,520	-79.947%
2025-06-30	31.0900	31.0900	30.9500	30.9500	-0.354%	2	4,515	-78.126%
2025-06-27	31.0600	31.0600	31.0600	31.0600	+0.355%	1	4,515	-78.203%
2025-06-26	31.0500	31.3500	30.8500	30.9500	-3.190%	5	4,516	-78.126%
2025-06-25	32.7700	33.1000	31.9700	31.9700	+6.036%	68	4,516	-78.824%
2025-06-24	30.2600	30.2600	30.0000	30.1500	+0.333%	56	4,514	-77.546%
2025-06-23	32.2500	32.2500	29.8500	30.0500	-13.401%	56	4,565	-77.471%
2025-06-20	33.2100	34.7000	33.2100	34.7000	+2.663%	36	4,591	-80.490%
2025-06-18	35.0000	35.0000	33.8000	33.8000	-2.874%	24	4,601	-79.970%
2025-06-17	34.8500	34.8500	34.8000	34.8000	+2.655%	9	4,601	-80.546%
2025-06-16	33.9000	33.9000	33.9000	33.9000	0.000%	1	4,601	-80.029%
2025-06-13	36.2500	36.2500	33.9000	33.9000	-1.396%	12	4,601	-80.029%
2025-06-12	34.3800	34.3800	34.3800	34.3800	-1.771%	20	4,599	-80.308%
2025-06-11	35.0000	35.0000	35.0000	35.0000	-10.026%	1	4,599	-80.657%
2025-06-09	40.6500	40.6500	38.9000	38.9000	-1.018%	52	4,600	-82.596%
2025-06-06	39.8600	40.8100	38.8100	39.3000	-10.069%	20	4,593	-82.774%
2025-06-05	35.6500	47.0000	35.6500	43.7000	+34.462%	300	4,593	-84.508%
2025-06-04	32.4300	32.9200	32.4300	32.5000	+8.153%	3	4,588	-79.169%
2025-06-03	30.0300	30.0500	30.0300	30.0500	-6.415%	4	4,588	-77.471%
2025-05-30	30.8500	32.2600	30.4100	32.1100	+5.729%	82	4,586	-78.916%
2025-05-29	30.0500	30.6800	30.0500	30.3700	-1.811%	60	4,592	-77.708%
2025-05-28	30.9900	30.9900	30.5400	30.9300	-0.611%	47	4,557	-78.112%
2025-05-27	31.3500	31.4400	30.7600	31.1200	-4.393%	146	4,511	-78.246%
2025-05-22	32.6000	32.6500	32.5500	32.5500	-4.545%	15	4,549	-79.201%
2025-05-21	32.1500	34.1000	32.1500	34.1000	+7.673%	36	4,554	-80.147%
2025-05-20	31.9100	32.7000	31.6700	31.6700	-4.465%	100	4,555	-78.623%
2025-05-19	34.4200	34.4200	32.9400	33.1500	+1.531%	72	4,527	-79.578%
2025-05-16	32.8900	32.8900	32.6500	32.6500	-2.246%	14	4,545	-79.265%
2025-05-15	33.6000	33.6000	33.0000	33.4000	+1.520%	33	4,549	-79.731%
2025-05-14	33.5500	33.9200	32.5400	32.9000	-2.778%	126	4,568	-79.422%
2025-05-13	36.2500	36.2500	33.6000	33.8400	-8.243%	139	4,633	-79.994%
2025-05-12	37.3000	37.4000	36.6600	36.8800	-9.341%	353	4,601	-81.643%
2025-05-09	40.8200	41.3500	40.0000	40.6800	-4.664%	234	4,702	-83.358%
2025-05-08	42.8500	43.8000	41.9500	42.6700	-4.541%	102	4,654	-84.134%
2025-05-07	44.7300	45.0000	44.4000	44.7000	-1.106%	10	4,726	-84.855%
2025-05-06	45.5000	45.8000	44.9000	45.2000	+2.032%	13	4,733	-85.022%
2025-05-05	45.2500	45.2500	43.9300	44.3000	+3.747%	8	4,733	-84.718%
2025-05-02	44.4500	44.6000	42.7000	42.7000	-4.045%	110	4,736	-84.145%
2025-05-01	44.0700	44.8000	43.4000	44.5000	-1.111%	210	4,733	-84.787%
2025-04-30	47.8500	47.8500	45.0000	45.0000	+0.379%	7	4,933	-84.956%
2025-04-28	43.2600	45.1500	43.2600	44.8300	+1.540%	14	4,929	-84.899%
2025-04-25	48.0000	48.0000	44.1500	44.1500	-10.988%	128	4,929	-84.666%
2025-04-24	49.6000	49.6000	49.6000	49.6000	-1.899%	1	4,880	-86.351%
2025-04-23	52.6500	53.2200	50.5000	50.5600	-10.986%	11	4,881	-86.610%
2025-04-22	58.6600	58.6600	55.8500	56.8000	-8.284%	76	4,884	-88.081%
2025-04-21	61.5000	61.9300	61.2700	61.9300	+9.514%	4	4,865	-89.068%
2025-04-17	56.9900	56.9900	56.1500	56.5500	+2.446%	20	4,865	-88.028%
2025-04-16	55.2000	55.2000	55.2000	55.2000	+3.701%	4	4,865	-87.736%
2025-04-15	54.2000	54.2000	53.2300	53.2300	+1.506%	4	4,865	-87.282%
2025-04-14	52.4400	52.4400	52.4400	52.4400	-6.690%	10	4,865	-87.090%
2025-04-11	56.9900	58.9000	56.2000	56.2000	-3.103%	44	4,875	-87.954%
2025-04-10	56.8600	60.2500	56.1500	58.0000	+12.012%	13	4,875	-88.328%
2025-04-09	66.8000	66.8000	51.7800	51.7800	-23.402%	15	4,871	-86.925%
2025-04-08	58.6500	69.1000	58.6500	67.6000	+5.592%	58	4,868	-89.985%
2025-04-07	67.8500	70.6000	60.9300	64.0200	+5.037%	396	4,910	-89.425%
2025-04-04	58.0500	61.9000	57.4000	60.9500	+15.414%	516	4,658	-88.893%
2025-04-03	53.2300	54.0000	52.0000	52.8100	+8.551%	9	4,420	-87.180%
2025-04-02	55.1000	55.1000	48.6500	48.6500	-3.759%	78	4,416	-86.084%
2025-04-01	50.7300	50.7300	50.5500	50.5500	-9.571%	2	4,465	-86.607%
2025-03-31	56.5000	56.5000	55.9000	55.9000	+5.972%	4	4,467	-87.889%
2025-03-28	52.7000	52.7500	52.7000	52.7500	+6.372%	414	4,465	-87.166%
2025-03-27	50.1500	50.1500	47.2000	49.5900	-1.509%	22	4,263	-86.348%
2025-03-26	49.1100	50.3500	49.1100	50.3500	+6.358%	7	4,252	-86.554%
2025-03-25	48.2700	49.0000	47.3400	47.3400	-3.309%	70	4,255	-85.699%
2025-03-24	49.5000	50.0500	48.9600	48.9600	-13.191%	32	4,311	-86.172%
2025-03-21	58.5500	58.5500	56.4000	56.4000	-3.242%	42	4,341	-87.996%
2025-03-20	58.2900	58.2900	58.2900	58.2900	-0.563%	1	4,320	-88.386%
2025-03-19	58.9500	60.0000	58.6200	58.6200	-4.714%	13	4,319	-88.451%
2025-03-18	62.6000	63.4000	61.1400	61.5200	+9.857%	42	4,328	-88.995%
2025-03-17	56.3000	56.3000	56.0000	56.0000	+0.937%	34	4,318	-87.911%
2025-03-14	55.6800	55.6800	55.3200	55.4800	-6.442%	102	4,324	-87.797%
2025-03-13	59.9800	60.0000	59.3000	59.3000	+4.770%	23	4,306	-88.583%
2025-03-12	57.8000	57.8000	56.2200	56.6000	-7.967%	114	4,306	-88.039%
2025-03-11	61.0500	65.8000	60.3700	61.5000	-5.005%	15	4,237	-88.992%
2025-03-10	54.0500	65.0000	54.0500	64.7400	+22.823%	188	4,235	-89.543%
2025-03-07	52.7500	52.7500	52.7100	52.7100	+5.357%	22	4,180	-87.156%
2025-03-06	46.6200	50.2000	46.6200	50.0300	+9.117%	2,036	2,176	-86.468%
2025-03-05	46.1300	47.5000	45.8500	45.8500	-2.860%	10	2,176	-85.234%
2025-03-04	47.2400	49.5000	47.2000	47.2000	+4.889%	78	2,178	-85.657%
2025-03-03	40.8300	45.0000	40.8300	45.0000	+5.758%	548	2,198	-84.956%
2025-02-28	41.1600	42.5500	41.1600	42.5500	+1.794%	58	1,900	-84.089%
2025-02-27	42.0000	42.0000	41.0000	41.8000	+4.500%	10	1,892	-83.804%
2025-02-26	36.2000	40.0300	36.2000	40.0000	+8.401%	6	1,891	-83.075%
2025-02-25	34.4700	38.1000	34.4700	36.9000	+20.984%	47	1,891	-81.653%
2025-02-24	32.4800	32.4800	30.5000	30.5000	+1.836%	5	1,891	-77.803%
2025-02-21	29.9500	29.9500	29.9500	29.9500	+5.272%	2	1,888	-77.396%
2025-02-20	28.4500	28.4500	28.4500	28.4500	-2.735%	1	1,888	-76.204%
2025-02-14	29.8200	30.0000	29.2500	29.2500	-3.306%	6	1,888	-76.855%
2025-02-12	31.3000	31.3000	30.2500	30.2500	-8.333%	2	1,888	-77.620%
2025-02-11	31.0100	33.0000	31.0100	33.0000	+15.830%	49	1,887	-79.485%
2025-02-10	28.1100	28.4900	27.6500	28.4900	+3.075%	7	1,867	-76.237%
2025-02-07	26.4500	27.8500	26.4500	27.6400	+1.618%	22	1,869	-75.507%
2025-02-06	27.5200	27.5200	27.2000	27.2000	+3.817%	2	1,875	-75.110%
2025-02-05	26.2000	26.2000	25.9000	26.2000	+3.353%	23	1,874	-74.160%
2025-02-04	25.3600	25.6000	25.3500	25.3500	-2.836%	77	1,853	-73.294%
2025-02-03	25.8400	26.2500	25.8400	26.0900	+7.588%	24	1,832	-74.051%
2025-01-31	23.2500	24.2500	22.7000	24.2500	0.000%	116	1,830	-72.082%
2025-01-30	23.3000	24.5700	23.1300	24.2500	-4.902%	29	1,797	-72.082%
2025-01-29	25.5000	25.5000	25.3000	25.5000	+0.592%	12	1,814	-73.451%
2025-01-28	25.4000	25.4000	25.3500	25.3500	-0.705%	2	1,802	-73.294%
2025-01-27	24.6000	25.5300	24.6000	25.5300	+5.496%	2	1,800	-73.482%
2025-01-24	23.8000	24.2000	23.3500	24.2000	-0.412%	208	1,798	-72.025%
2025-01-23	24.3000	24.3000	24.3000	24.3000	-0.410%	5	1,880	-72.140%
2025-01-22	24.0500	24.4000	23.9000	24.4000	-2.204%	174	1,875	-72.254%
2025-01-21	25.1700	25.8100	24.8500	24.9500	+3.527%	16	1,783	-72.866%
2025-01-17	24.4500	24.4500	24.1000	24.1000	-6.226%	26	1,776	-71.909%
2025-01-16	25.6000	25.7000	25.6000	25.7000	+1.101%	6	1,776	-73.658%
2025-01-15	25.4200	25.4200	25.4200	25.4200	-3.199%	2	1,770	-73.367%
2025-01-14	25.8900	26.2600	25.8900	26.2600	-6.548%	22	1,770	-74.219%
2025-01-10	28.1000	28.1000	28.1000	28.1000	+0.465%	18	1,760	-75.907%
2025-01-08	28.0000	28.0000	27.9700	27.9700	-2.032%	13	1,764	-75.795%
2025-01-07	27.3500	28.5500	27.2900	28.5500	+1.601%	20	1,764	-76.287%
2025-01-06	26.9500	28.1000	26.9500	28.1000	+3.309%	8	1,755	-75.907%
2025-01-03	29.8000	29.8000	27.2000	27.2000	-10.231%	116	1,753	-75.110%
2025-01-02	29.0000	30.5500	28.9500	30.3000	+11.111%	24	1,759	-77.657%
2024-12-31	26.9000	27.2700	26.9000	27.2700	+1.944%	2	1,759	-75.174%
2024-12-30	27.3000	27.5000	26.7500	26.7500	-0.187%	14	1,759	-74.692%
2024-12-27	27.2500	27.2500	26.5100	26.8000	+5.098%	8	1,753	-74.739%