Dark

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

EOD

Sep 21, 2026

1.31-13.816%(-0.21)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3500	1.3500	1.2800	1.3100	-13.816%	40	4,105	0.000%
2026-09-18	1.5200	1.5900	1.5200	1.5200	0.000%	16	4,105	-13.816%
2026-09-17	1.5300	1.5300	1.5200	1.5200	-8.982%	9	4,111	-13.816%
2026-09-16	1.6700	1.6700	1.6700	1.6700	-10.215%	1	4,111	-21.557%
2026-09-15	1.8400	1.8600	1.8100	1.8600	+11.377%	4	4,112	-29.570%
2026-09-14	1.7700	1.7800	1.6600	1.6700	-2.339%	12	4,111	-21.557%
2026-09-11	1.7200	1.7200	1.6700	1.7100	-7.568%	24	4,109	-23.392%
2026-09-10	1.7200	1.8500	1.6800	1.8500	+10.778%	96	4,114	-29.189%
2026-09-09	1.6500	1.7300	1.6500	1.6700	+2.454%	13	4,119	-21.557%
2026-09-08	1.6600	1.6600	1.5600	1.6300	-7.386%	67	4,121	-19.632%
2026-09-04	1.7500	1.7700	1.7500	1.7600	+8.642%	13	4,174	-25.568%
2026-09-03	1.7100	1.7100	1.5800	1.6200	-17.766%	230	4,174	-19.136%
2026-09-02	2.0800	2.0800	1.9700	1.9700	-1.005%	18	4,153	-33.503%
2026-09-01	1.9100	2.0000	1.8600	1.9900	+10.556%	27	4,151	-34.171%
2026-08-31	2.0400	2.0400	1.7900	1.8000	-22.078%	47	4,131	-27.222%
2026-08-28	2.1000	2.3200	2.1000	2.3100	+5.479%	8	4,131	-43.290%
2026-08-27	2.2900	2.3200	2.1900	2.1900	-14.453%	19	4,135	-40.183%
2026-08-26	2.6000	2.6500	2.4700	2.5600	+8.936%	124	4,134	-48.828%
2026-08-25	2.3500	2.3500	2.3500	2.3500	-7.480%	10	4,181	-44.255%
2026-08-24	2.4800	2.5600	2.3400	2.5400	+7.173%	393	4,191	-48.425%
2026-08-21	2.8100	2.8100	2.3700	2.3700	-22.801%	243	4,245	-44.726%
2026-08-20	2.9300	3.1000	2.8600	3.0700	+11.636%	48	4,228	-57.329%
2026-08-19	2.9700	2.9700	2.7100	2.7500	-11.859%	39	4,225	-52.364%
2026-08-18	3.0300	3.1200	3.0300	3.1200	+6.122%	7	4,256	-58.013%
2026-08-17	2.9000	2.9800	2.8300	2.9400	-1.342%	54	4,261	-55.442%
2026-08-14	2.8400	3.2000	2.7500	2.9800	-1.325%	81	4,266	-56.040%
2026-08-13	3.2800	3.2800	2.9900	3.0200	-14.205%	30	4,217	-56.623%
2026-08-12	3.6100	3.7600	3.5000	3.5200	-4.087%	86	4,228	-62.784%
2026-08-11	3.7400	3.7400	3.5200	3.6700	-4.178%	10	4,232	-64.305%
2026-08-10	4.2400	4.2500	3.8300	3.8300	-10.094%	63	4,235	-65.796%
2026-08-07	4.9000	4.9000	4.1800	4.2600	-18.857%	75	4,221	-69.249%
2026-08-06	5.2300	5.3000	5.1000	5.2500	+1.547%	42	4,208	-75.048%
2026-08-05	5.1500	5.2000	5.0800	5.1700	+1.572%	12	4,199	-74.662%
2026-08-04	5.5800	5.6800	5.0300	5.0900	-9.912%	45	4,196	-74.263%
2026-08-03	6.2000	6.2000	5.5500	5.6500	-16.544%	30	4,189	-76.814%
2026-07-31	6.8000	7.2600	6.7700	6.7700	-5.315%	34	4,194	-80.650%
2026-07-30	7.9000	7.9000	7.1500	7.1500	-17.341%	16	4,197	-81.678%
2026-07-29	7.8500	8.6500	7.5500	8.6500	+16.577%	68	4,202	-84.855%
2026-07-28	7.8500	8.3500	7.4200	7.4200	-1.067%	19	4,252	-82.345%
2026-07-27	6.9500	8.1000	6.9500	7.5000	-2.597%	41	4,248	-82.533%
2026-07-24	6.3200	8.0600	6.3200	7.7000	+19.938%	157	4,268	-82.987%
2026-07-23	5.1800	6.6000	4.9000	6.4200	+91.642%	93	4,207	-79.595%
2026-07-22	3.3000	3.3500	3.1100	3.3500	+0.299%	42	4,157	-60.896%
2026-07-21	3.5000	3.5400	3.2600	3.3400	-5.915%	42	4,160	-60.778%
2026-07-17	3.6800	3.6800	3.5300	3.5500	+0.852%	10	4,154	-63.099%
2026-07-16	3.4300	3.5200	3.4300	3.5200	+10.000%	20	4,151	-62.784%
2026-07-15	2.9700	3.2000	2.9700	3.2000	-0.621%	2	4,154	-59.063%
2026-07-14	3.3500	3.4000	3.2200	3.2200	-9.296%	67	4,156	-59.317%
2026-07-13	3.5500	3.5500	3.5500	3.5500	+9.231%	7	4,170	-63.099%
2026-07-10	3.2600	3.2900	3.2000	3.2500	-2.985%	24	4,163	-59.692%
2026-07-09	3.4000	3.4000	3.3200	3.3500	-12.987%	24	4,166	-60.896%
2026-07-08	3.7800	3.8500	3.7000	3.8500	+8.146%	52	4,186	-65.974%
2026-07-07	3.3600	3.5600	3.3600	3.5600	+8.869%	18	4,176	-63.202%
2026-07-06	3.8200	3.8200	3.2000	3.2700	-19.853%	38	4,175	-59.939%
2026-07-02	3.3400	4.1000	3.2800	4.0800	+25.926%	102	4,180	-67.892%
2026-07-01	3.2900	3.2900	3.2000	3.2400	-4.706%	5	4,180	-59.568%
2026-06-30	3.6200	3.6600	3.4000	3.4000	-17.073%	43	4,182	-61.471%
2026-06-29	4.1700	4.2000	4.1000	4.1000	-6.818%	26	4,181	-68.049%
2026-06-26	4.4000	4.4000	4.4000	4.4000	-7.368%	1	4,185	-70.227%
2026-06-25	4.8000	4.8000	4.7500	4.7500	-5.000%	2	4,184	-72.421%
2026-06-24	4.6700	5.0000	4.6000	5.0000	+6.383%	124	4,184	-73.800%
2026-06-23	4.4500	4.7400	4.4500	4.7000	+20.513%	180	4,229	-72.128%
2026-06-22	4.0000	4.0000	3.9000	3.9000	-8.879%	18	4,114	-66.410%
2026-06-18	4.2800	4.2800	4.2800	4.2800	-0.465%	1	4,123	-69.393%
2026-06-17	4.2500	4.3000	4.2100	4.3000	+2.381%	22	4,123	-69.535%
2026-06-16	4.1600	4.2000	4.1200	4.2000	-6.250%	127	4,123	-68.810%
2026-06-15	4.4800	4.4800	4.4800	4.4800	-26.557%	18	4,020	-70.759%
2026-06-12	6.1000	6.1000	6.1000	6.1000	-6.442%	4	4,020	-78.525%
2026-06-10	6.2500	6.5200	6.2200	6.5200	+7.769%	81	4,020	-79.908%
2026-06-09	5.8600	6.4500	5.8600	6.0500	+10.000%	51	4,056	-78.347%
2026-06-08	5.5000	5.5000	5.4000	5.5000	-10.569%	16	4,036	-76.182%
2026-06-05	5.1600	6.1500	5.1600	6.1500	+33.696%	33	4,042	-78.699%
2026-06-04	4.5500	4.6000	4.5500	4.6000	+1.545%	3	4,022	-71.522%
2026-06-03	4.5300	4.5300	4.5300	4.5300	-2.581%	1	4,022	-71.082%
2026-06-02	4.9000	4.9000	4.6500	4.6500	-4.124%	21	4,023	-71.828%
2026-06-01	4.0700	4.8500	4.0700	4.8500	+10.227%	6	4,027	-72.990%
2026-05-29	4.5600	4.6300	4.4000	4.4000	-4.348%	11	4,027	-70.227%
2026-05-28	4.6000	4.6000	4.6000	4.6000	-3.158%	2	4,027	-71.522%
2026-05-27	4.8000	4.8000	4.7500	4.7500	-0.210%	2	4,027	-72.421%
2026-05-26	4.7700	4.7700	4.7600	4.7600	-1.856%	3	4,028	-72.479%
2026-05-22	4.8500	4.8500	4.8500	4.8500	-5.825%	3	4,026	-72.990%
2026-05-21	5.4000	5.4000	5.1000	5.1500	-9.649%	5	4,026	-74.563%
2026-05-19	5.9000	5.9000	5.7000	5.7000	+6.542%	43	4,026	-77.018%
2026-05-18	5.4500	5.5400	5.3500	5.3500	+10.309%	12	4,027	-75.514%
2026-05-15	4.8700	4.8700	4.8500	4.8500	+2.321%	12	4,027	-72.990%
2026-05-14	4.8100	4.8100	4.6400	4.7400	-1.044%	8	3,978	-72.363%
2026-05-13	4.9000	4.9000	4.7700	4.7900	-5.149%	17	3,981	-72.651%
2026-05-12	4.8800	5.1300	4.8800	5.0500	+7.219%	10	3,981	-74.059%
2026-05-11	5.1000	5.1000	4.7100	4.7100	-0.842%	3	3,981	-72.187%
2026-05-08	4.7500	4.7500	4.7500	4.7500	-6.496%	10	3,980	-72.421%
2026-05-07	5.0800	5.0800	5.0800	5.0800	-5.400%	1	3,970	-74.213%
2026-05-06	5.5500	5.5500	5.2500	5.3700	-6.609%	22	3,970	-75.605%
2026-05-05	5.6500	5.7500	5.6500	5.7500	+2.679%	11	3,954	-77.217%
2026-05-04	5.6000	5.6000	5.6000	5.6000	-1.060%	3	3,955	-76.607%
2026-05-01	5.8500	5.8500	5.6500	5.6600	-5.667%	36	3,986	-76.855%
2026-04-30	6.3400	6.3400	5.9500	6.0000	-4.762%	21	3,986	-78.167%
2026-04-29	6.3500	6.5500	6.2500	6.3000	-1.563%	47	3,986	-79.206%
2026-04-28	6.4000	6.4000	6.4000	6.4000	-9.859%	1	3,987	-79.531%
2026-04-27	7.2000	7.2000	7.1000	7.1000	+6.767%	2	3,988	-81.549%
2026-04-24	6.6500	6.6500	6.6500	6.6500	-3.623%	1	3,987	-80.301%
2026-04-23	6.7100	7.1700	6.5200	6.9000	+5.023%	25	3,987	-81.014%
2026-04-22	6.5000	6.5700	6.5000	6.5700	-1.940%	124	3,990	-80.061%
2026-04-21	6.5600	6.7000	6.5600	6.7000	+1.056%	3	4,049	-80.448%
2026-04-20	6.3900	6.8200	6.3900	6.6300	+5.911%	55	4,049	-80.241%
2026-04-17	6.6900	6.6900	6.2600	6.2600	-14.481%	19	3,994	-79.073%
2026-04-16	7.3500	7.3500	7.2800	7.3200	+2.378%	2,003	3,975	-82.104%
2026-04-15	7.9200	7.9200	7.1500	7.1500	-22.283%	27	4,519	-81.678%
2026-04-13	9.4400	9.4400	9.2000	9.2000	-8.911%	11	4,534	-85.761%
2026-04-10	10.1500	10.1500	10.0500	10.1000	-3.810%	6	4,525	-87.030%
2026-04-09	11.4000	11.5000	10.5000	10.5000	-11.765%	22	4,530	-87.524%
2026-04-08	10.1000	11.9000	10.0700	11.9000	+2.586%	11	4,545	-88.992%
2026-04-07	11.7000	12.8100	11.6000	11.6000	+3.571%	46	4,550	-88.707%
2026-04-06	10.3000	11.8000	10.3000	11.2000	+2.470%	50	4,547	-88.304%
2026-04-02	10.2800	11.1400	10.2800	10.9300	+24.205%	43	4,522	-88.015%
2026-04-01	9.0100	9.0100	8.8000	8.8000	-7.368%	22	4,522	-85.114%
2026-03-31	10.6000	10.6000	9.5000	9.5000	-20.168%	71	4,508	-86.211%
2026-03-30	10.8200	11.9000	10.8100	11.9000	+3.930%	44	4,553	-88.992%
2026-03-27	11.0500	11.4500	10.5500	11.4500	+13.366%	110	4,549	-88.559%
2026-03-26	9.3500	10.1000	9.3500	10.1000	+14.124%	51	4,598	-87.030%
2026-03-25	8.4100	8.8500	8.4100	8.8500	-1.117%	15	4,607	-85.198%
2026-03-24	9.1500	9.1500	8.8000	8.9500	-2.717%	9	4,597	-85.363%
2026-03-23	8.8800	9.2100	8.8000	9.2000	-13.126%	117	4,594	-85.761%
2026-03-20	9.5000	10.5900	9.2500	10.5900	+18.324%	210	4,527	-87.630%
2026-03-19	9.4900	9.5000	8.9500	8.9500	+8.881%	70	4,493	-85.363%
2026-03-18	8.1500	8.2200	8.1500	8.2200	+0.244%	13	4,482	-84.063%
2026-03-17	8.2200	8.2500	8.2000	8.2000	-7.865%	4	4,473	-84.024%
2026-03-16	8.9000	8.9000	8.9000	8.9000	-6.217%	15	4,475	-85.281%
2026-03-13	9.4900	9.4900	9.4900	9.4900	+8.457%	4	4,475	-86.196%
2026-03-11	8.4000	8.7500	8.4000	8.7500	-5.711%	12	4,479	-85.029%
2026-03-09	10.5500	10.8000	9.2800	9.2800	+7.283%	12	4,482	-85.884%
2026-03-05	8.7300	8.7300	8.6500	8.6500	+5.231%	2	4,481	-84.855%
2026-03-04	8.6300	8.7000	8.2200	8.2200	-12.553%	25	4,479	-84.063%
2026-03-03	10.0000	10.0200	9.4000	9.4000	+6.818%	10	4,475	-86.064%
2026-03-02	8.9000	8.9000	8.7000	8.8000	-2.439%	56	4,474	-85.114%
2026-02-27	8.9000	9.0200	8.8000	9.0200	+8.675%	90	4,473	-85.477%
2026-02-25	7.9100	8.3000	7.9100	8.3000	-5.143%	142	4,463	-84.217%
2026-02-24	8.7500	8.7500	8.7500	8.7500	-4.891%	30	4,463	-85.029%
2026-02-23	9.2400	9.3000	9.2000	9.2000	+6.358%	78	4,483	-85.761%
2026-02-20	8.7000	8.7000	8.4000	8.6500	-0.575%	28	4,431	-84.855%
2026-02-19	8.6500	8.7000	8.6500	8.7000	0.000%	46	4,433	-84.943%
2026-02-18	9.0000	9.0000	8.6000	8.7000	-5.742%	53	4,433	-84.943%
2026-02-17	9.9300	9.9300	9.2300	9.2300	+3.708%	2	4,434	-85.807%
2026-02-13	9.3000	9.3000	8.6200	8.9000	-4.301%	63	4,435	-85.281%
2026-02-12	8.1600	9.4000	8.1600	9.3000	+8.140%	511	4,435	-85.914%
2026-02-11	8.4600	8.6000	8.4600	8.6000	-0.116%	26	4,230	-84.767%
2026-02-10	8.7100	8.7100	8.6100	8.6100	-1.375%	28	4,230	-84.785%
2026-02-09	9.4500	9.4500	8.7300	8.7300	-9.534%	3	4,226	-84.994%
2026-02-06	10.0000	10.0000	9.6500	9.6500	-10.233%	11	4,224	-86.425%
2026-02-05	10.8500	11.5000	10.4200	10.7500	+8.586%	102	4,224	-87.814%
2026-02-04	9.0000	10.3500	9.0000	9.9000	+6.911%	44	4,218	-86.768%
2026-02-03	8.9000	9.2600	8.6500	9.2600	+3.464%	12	4,185	-85.853%
2026-02-02	8.9500	8.9500	8.9500	8.9500	+2.992%	1	4,174	-85.363%
2026-01-30	8.8800	8.8800	8.6900	8.6900	-3.978%	3	4,173	-84.925%
2026-01-29	8.9500	9.2800	8.9500	9.0500	+7.101%	37	4,172	-85.525%
2026-01-28	8.6200	8.6200	8.4500	8.4500	-4.195%	4	4,178	-84.497%
2026-01-27	8.8200	8.8200	8.8200	8.8200	-0.339%	1	4,176	-85.147%
2026-01-26	8.6500	8.8500	8.6500	8.8500	+5.988%	6	4,176	-85.198%
2026-01-23	8.4100	8.4100	8.3500	8.3500	-1.183%	4	4,171	-84.311%
2026-01-22	8.4000	8.5500	8.4000	8.4500	-2.312%	50	4,172	-84.497%
2026-01-21	9.0000	9.0000	8.4800	8.6500	-9.613%	76	4,210	-84.855%
2026-01-20	9.4000	9.6500	9.1000	9.5700	+10.127%	36	4,284	-86.311%
2026-01-16	8.8500	9.0300	8.6900	8.6900	-5.748%	120	4,224	-84.925%
2026-01-15	9.2200	9.2200	9.2200	9.2200	-1.915%	4	4,224	-85.792%
2026-01-13	9.2000	9.4000	9.2000	9.4000	+1.075%	2	4,220	-86.064%
2026-01-12	9.5500	9.5500	9.3000	9.3000	-6.533%	56	4,222	-85.914%
2026-01-09	9.9500	9.9500	9.9500	9.9500	-7.009%	2	4,211	-86.834%
2026-01-08	11.4000	11.4000	10.7000	10.7000	-0.465%	45	4,211	-87.757%
2026-01-07	10.7500	10.7500	10.7500	10.7500	-5.286%	1	4,212	-87.814%
2026-01-06	11.2300	11.6500	11.2000	11.3500	+7.177%	29	4,212	-88.458%
2026-01-05	10.6500	10.6500	10.5000	10.5900	-5.783%	34	4,214	-87.630%
2026-01-02	10.6500	11.3500	10.6500	11.2400	+4.074%	215	4,192	-88.345%
2025-12-31	10.9000	10.9000	10.8000	10.8000	-1.370%	37	4,327	-87.870%
2025-12-30	10.8000	10.9500	10.7600	10.9500	+3.693%	661	4,327	-88.037%
2025-12-29	10.4000	10.6500	10.4000	10.5600	+6.667%	19	4,446	-87.595%
2025-12-26	9.9000	9.9000	9.8700	9.9000	+0.406%	25	4,454	-86.768%
2025-12-23	10.1700	10.1700	9.8600	9.8600	-3.899%	17	4,464	-86.714%
2025-12-22	10.3900	10.4000	10.2600	10.2600	-5.699%	12	4,461	-87.232%
2025-12-19	10.9000	10.9200	10.8300	10.8800	+1.873%	37	4,461	-87.960%
2025-12-18	10.8000	10.8000	10.6800	10.6800	-7.931%	3	4,455	-87.734%
2025-12-17	10.8600	11.6000	10.8600	11.6000	+2.293%	240	4,457	-88.707%
2025-12-16	11.3500	11.3500	11.3400	11.3400	+2.532%	3	4,549	-88.448%
2025-12-15	11.0800	11.2000	11.0500	11.0600	-7.059%	35	4,551	-88.156%
2025-12-12	11.9000	12.1000	11.9000	11.9000	-1.245%	17	4,569	-88.992%
2025-12-11	12.0000	12.0500	12.0000	12.0500	+3.433%	101	4,582	-89.129%
2025-12-10	11.6500	11.6500	11.6500	11.6500	-2.101%	10	4,576	-88.755%
2025-12-09	11.8700	11.9000	11.8700	11.9000	-7.393%	110	4,586	-88.992%
2025-12-08	12.8500	12.8500	12.8500	12.8500	+4.812%	1	4,573	-89.805%
2025-12-05	12.2000	12.2600	12.0500	12.2600	-1.920%	22	4,573	-89.315%
2025-12-04	12.5200	12.5200	12.5000	12.5000	-1.575%	12	4,586	-89.520%
2025-12-03	12.9100	12.9100	12.5000	12.7000	-3.349%	78	4,596	-89.685%
2025-12-02	13.1000	13.4100	13.0800	13.1400	-3.169%	47	4,594	-90.030%
2025-12-01	13.6400	13.6400	13.5700	13.5700	-1.309%	7	4,611	-90.346%
2025-11-28	13.8500	13.8500	13.7500	13.7500	-4.514%	8	4,604	-90.473%
2025-11-26	14.6000	14.6000	14.4000	14.4000	-7.987%	4	4,607	-90.903%
2025-11-25	15.9000	16.2000	15.6500	15.6500	+0.968%	17	4,607	-91.629%
2025-11-24	15.5000	15.5000	15.5000	15.5000	-10.663%	5	4,601	-91.548%
2025-11-21	17.5000	18.7000	17.3500	17.3500	+2.360%	43	4,596	-92.450%
2025-11-20	14.7500	17.0000	14.7500	16.9500	+2.727%	6	4,624	-92.271%
2025-11-18	16.8000	17.4000	16.5000	16.5000	+1.852%	19	4,624	-92.061%
2025-11-17	15.5500	16.2000	15.3000	16.2000	-1.220%	41	4,628	-91.914%
2025-11-14	17.8200	17.8200	16.4000	16.4000	+2.821%	65	4,621	-92.012%
2025-11-13	14.8000	15.9500	14.8000	15.9500	+10.228%	6	4,622	-91.787%
2025-11-12	14.5000	14.5000	14.4700	14.4700	+0.486%	2	4,620	-90.947%
2025-11-11	14.8500	14.8500	14.4000	14.4000	-12.727%	27	4,622	-90.903%
2025-11-07	16.6100	16.9500	16.5000	16.5000	+1.915%	4	4,631	-92.061%
2025-11-06	16.0000	16.1900	16.0000	16.1900	+8.658%	7	4,633	-91.909%
2025-11-05	15.5000	15.5000	14.9000	14.9000	-2.295%	5	4,638	-91.208%
2025-11-04	14.9500	15.3000	14.9500	15.2500	+7.774%	45	4,637	-91.410%
2025-11-03	14.2000	14.2000	14.1500	14.1500	-2.076%	4	4,637	-90.742%
2025-10-31	14.6000	14.6000	14.4500	14.4500	-0.687%	2	4,637	-90.934%
2025-10-30	14.2500	14.6500	14.2500	14.5500	+5.358%	38	4,637	-90.997%
2025-10-29	13.8100	13.8100	13.8100	13.8100	+1.024%	10	4,647	-90.514%
2025-10-28	13.7500	13.7500	13.6700	13.6700	+3.170%	23	4,647	-90.417%
2025-10-27	13.3900	13.3900	13.2500	13.2500	-8.809%	62	4,679	-90.113%
2025-10-24	13.6400	14.5500	13.6400	14.5300	+6.447%	11	4,679	-90.984%
2025-10-23	13.7300	13.7300	13.6500	13.6500	-6.826%	10	4,674	-90.403%
2025-10-22	14.8600	15.2300	14.6500	14.6500	+3.024%	3	4,670	-91.058%
2025-10-21	14.5000	14.5000	14.2200	14.2200	-2.935%	3	4,669	-90.788%
2025-10-20	14.6500	14.6500	14.6500	14.6500	-4.684%	18	4,671	-91.058%
2025-10-17	15.5000	15.5000	15.3700	15.3700	-4.830%	2	4,671	-91.477%
2025-10-16	16.1500	16.1500	16.1500	16.1500	-0.920%	2	4,673	-91.889%
2025-10-14	16.3000	16.3000	16.3000	16.3000	-2.976%	1	4,673	-91.963%
2025-10-10	16.8000	16.8000	16.8000	16.8000	+16.667%	1	4,674	-92.202%
2025-10-07	14.3500	14.4000	14.3500	14.4000	-1.370%	2	4,674	-90.903%
2025-10-06	15.1200	15.1200	14.6000	14.6000	-8.176%	2	4,674	-91.027%
2025-10-03	15.4500	15.9000	15.4500	15.9000	+10.035%	3	4,675	-91.761%
2025-10-02	13.8000	14.4500	13.8000	14.4500	+3.957%	2	4,673	-90.934%
2025-10-01	13.9000	13.9000	13.9000	13.9000	-5.763%	1	4,674	-90.576%
2025-09-30	15.0000	15.0000	14.7400	14.7500	+1.724%	502	4,674	-91.119%
2025-09-29	14.5000	14.5000	14.5000	14.5000	-6.452%	1	5,125	-90.966%
2025-09-25	15.5000	15.5000	15.5000	15.5000	+6.164%	1	5,125	-91.548%
2025-09-24	15.4000	15.4000	14.5200	14.6000	-4.886%	43	5,124	-91.027%
2025-09-23	14.9600	15.5500	14.9500	15.3500	+6.969%	13	5,116	-91.466%
2025-09-22	14.4700	14.4700	14.3500	14.3500	-6.332%	5	5,108	-90.871%
2025-09-19	15.5000	15.5000	15.3200	15.3200	-2.730%	6	5,105	-91.449%
2025-09-18	15.3000	15.7500	15.3000	15.7500	+3.618%	22	5,104	-91.683%
2025-09-17	15.6600	15.8700	15.2000	15.2000	-2.251%	14	5,085	-91.382%
2025-09-16	15.8700	15.8700	15.4800	15.5500	-1.707%	18	5,087	-91.576%
2025-09-15	15.7000	15.9000	15.6700	15.8200	-7.755%	80	5,089	-91.719%
2025-09-12	18.2900	18.2900	17.1500	17.1500	-9.737%	176	5,089	-92.362%
2025-09-11	19.5500	19.5500	19.0000	19.0000	-5.378%	5	5,093	-93.105%
2025-09-10	20.4500	20.4500	20.0500	20.0800	-3.462%	5	5,091	-93.476%
2025-09-09	20.8000	20.8000	20.8000	20.8000	-3.030%	1	5,088	-93.702%
2025-09-05	20.4700	21.6000	20.4700	21.4500	-4.582%	37	5,088	-93.893%
2025-09-03	22.2000	23.2100	22.2000	22.4800	-3.353%	25	5,101	-94.173%
2025-08-29	21.8500	23.3500	21.8500	23.2600	+5.823%	19	5,099	-94.368%
2025-08-28	21.9800	22.1000	21.9800	21.9800	+1.057%	60	5,099	-94.040%
2025-08-27	21.9200	21.9200	21.7500	21.7500	-1.584%	9	5,103	-93.977%
2025-08-26	22.3500	22.3500	22.1000	22.1000	-1.559%	9	5,104	-94.072%
2025-08-25	22.5800	22.5800	22.2000	22.4500	-2.814%	12	5,101	-94.165%
2025-08-22	24.4600	24.4600	23.0500	23.1000	-9.447%	20	5,111	-94.329%
2025-08-21	25.0000	25.5100	25.0000	25.5100	+2.904%	22	5,101	-94.865%
2025-08-20	23.9200	26.2500	23.9200	24.7900	+2.438%	52	5,084	-94.716%
2025-08-19	23.8700	24.2400	23.8700	24.2000	+3.729%	16	5,071	-94.587%
2025-08-18	23.8000	23.8500	23.3300	23.3300	-2.711%	26	5,064	-94.385%
2025-08-15	24.0500	24.0500	23.9800	23.9800	-1.154%	31	5,063	-94.537%
2025-08-14	24.1800	24.3000	24.1800	24.2600	+5.939%	6	5,052	-94.600%
2025-08-13	22.9000	22.9000	22.9000	22.9000	-3.983%	1	5,050	-94.279%
2025-08-12	23.8500	23.8500	23.8500	23.8500	+1.274%	36	5,051	-94.507%
2025-08-11	23.9100	23.9100	23.3800	23.5500	-5.800%	53	5,051	-94.437%
2025-08-08	24.7500	25.0000	24.0000	25.0000	-3.846%	242	5,054	-94.760%
2025-08-07	26.0000	26.0000	26.0000	26.0000	+1.562%	1	5,194	-94.962%
2025-08-06	26.2500	26.2500	25.4000	25.6000	-5.185%	12	5,194	-94.883%
2025-08-05	26.7300	27.7000	26.7300	27.0000	-2.878%	8	5,193	-95.148%
2025-08-04	27.3500	27.9500	27.3500	27.8000	-4.467%	4	5,191	-95.288%
2025-08-01	28.5500	29.1500	28.5500	29.1000	+8.785%	5	5,188	-95.498%
2025-07-31	26.3500	27.2000	26.3500	26.7500	+3.682%	5	5,184	-95.103%
2025-07-30	25.7500	25.8500	25.6400	25.8000	+1.775%	13	5,179	-94.922%
2025-07-29	25.0300	25.7000	25.0200	25.3500	+3.385%	7	5,170	-94.832%
2025-07-28	25.3400	25.3400	24.4500	24.5200	-5.328%	146	5,165	-94.657%
2025-07-25	25.9000	25.9000	25.9000	25.9000	-5.818%	1	5,192	-94.942%
2025-07-24	28.5000	29.0000	27.2000	27.5000	+8.653%	43	5,193	-95.236%
2025-07-23	26.1000	26.1000	25.3100	25.3100	-1.709%	887	5,178	-94.824%
2025-07-22	26.1400	26.2300	25.7500	25.7500	-3.195%	60	4,466	-94.913%
2025-07-21	26.3300	26.6000	26.3200	26.6000	+0.075%	16	4,513	-95.075%
2025-07-18	26.8700	26.8700	26.3100	26.5800	-3.765%	41	4,527	-95.071%
2025-07-17	27.4800	27.6200	27.4800	27.6200	-0.181%	2	4,507	-95.257%
2025-07-16	28.3500	28.3700	27.6700	27.6700	-4.586%	70	4,507	-95.266%
2025-07-15	28.0500	29.1200	28.0500	29.0000	+1.222%	53	4,527	-95.483%
2025-07-14	28.3700	28.6500	28.3100	28.6500	-1.377%	58	4,538	-95.428%
2025-07-11	29.5800	29.5800	29.0500	29.0500	+0.450%	23	4,533	-95.491%
2025-07-10	29.9400	29.9400	28.7300	28.9200	-6.256%	120	4,543	-95.470%
2025-07-09	31.7500	31.7500	30.6000	30.8500	-4.637%	50	4,580	-95.754%
2025-07-08	31.2000	32.3500	31.2000	32.3500	-3.288%	13	4,577	-95.951%
2025-07-07	35.4800	35.4800	33.1800	33.4500	+7.903%	44	4,580	-96.084%
2025-07-03	31.2000	31.2000	31.0000	31.0000	-0.641%	2	4,570	-95.774%
2025-07-02	31.2000	31.2000	31.2000	31.2000	-7.583%	50	4,570	-95.801%
2025-07-01	34.0000	34.0000	33.6500	33.7600	+9.079%	25	4,520	-96.120%
2025-06-30	31.0900	31.0900	30.9500	30.9500	-0.354%	2	4,515	-95.767%
2025-06-27	31.0600	31.0600	31.0600	31.0600	+0.355%	1	4,515	-95.782%
2025-06-26	31.0500	31.3500	30.8500	30.9500	-3.190%	5	4,516	-95.767%
2025-06-25	32.7700	33.1000	31.9700	31.9700	+6.036%	68	4,516	-95.902%
2025-06-24	30.2600	30.2600	30.0000	30.1500	+0.333%	56	4,514	-95.655%
2025-06-23	32.2500	32.2500	29.8500	30.0500	-13.401%	56	4,565	-95.641%
2025-06-20	33.2100	34.7000	33.2100	34.7000	+2.663%	36	4,591	-96.225%
2025-06-18	35.0000	35.0000	33.8000	33.8000	-2.874%	24	4,601	-96.124%
2025-06-17	34.8500	34.8500	34.8000	34.8000	+2.655%	9	4,601	-96.236%
2025-06-16	33.9000	33.9000	33.9000	33.9000	0.000%	1	4,601	-96.136%
2025-06-13	36.2500	36.2500	33.9000	33.9000	-1.396%	12	4,601	-96.136%
2025-06-12	34.3800	34.3800	34.3800	34.3800	-1.771%	20	4,599	-96.190%
2025-06-11	35.0000	35.0000	35.0000	35.0000	-10.026%	1	4,599	-96.257%
2025-06-09	40.6500	40.6500	38.9000	38.9000	-1.018%	52	4,600	-96.632%
2025-06-06	39.8600	40.8100	38.8100	39.3000	-10.069%	20	4,593	-96.667%
2025-06-05	35.6500	47.0000	35.6500	43.7000	+34.462%	300	4,593	-97.002%
2025-06-04	32.4300	32.9200	32.4300	32.5000	+8.153%	3	4,588	-95.969%
2025-06-03	30.0300	30.0500	30.0300	30.0500	-6.415%	4	4,588	-95.641%
2025-05-30	30.8500	32.2600	30.4100	32.1100	+5.729%	82	4,586	-95.920%
2025-05-29	30.0500	30.6800	30.0500	30.3700	-1.811%	60	4,592	-95.687%
2025-05-28	30.9900	30.9900	30.5400	30.9300	-0.611%	47	4,557	-95.765%
2025-05-27	31.3500	31.4400	30.7600	31.1200	-4.393%	146	4,511	-95.790%
2025-05-22	32.6000	32.6500	32.5500	32.5500	-4.545%	15	4,549	-95.975%
2025-05-21	32.1500	34.1000	32.1500	34.1000	+7.673%	36	4,554	-96.158%
2025-05-20	31.9100	32.7000	31.6700	31.6700	-4.465%	100	4,555	-95.864%
2025-05-19	34.4200	34.4200	32.9400	33.1500	+1.531%	72	4,527	-96.048%
2025-05-16	32.8900	32.8900	32.6500	32.6500	-2.246%	14	4,545	-95.988%
2025-05-15	33.6000	33.6000	33.0000	33.4000	+1.520%	33	4,549	-96.078%
2025-05-14	33.5500	33.9200	32.5400	32.9000	-2.778%	126	4,568	-96.018%
2025-05-13	36.2500	36.2500	33.6000	33.8400	-8.243%	139	4,633	-96.129%
2025-05-12	37.3000	37.4000	36.6600	36.8800	-9.341%	353	4,601	-96.448%
2025-05-09	40.8200	41.3500	40.0000	40.6800	-4.664%	234	4,702	-96.780%
2025-05-08	42.8500	43.8000	41.9500	42.6700	-4.541%	102	4,654	-96.930%
2025-05-07	44.7300	45.0000	44.4000	44.7000	-1.106%	10	4,726	-97.069%
2025-05-06	45.5000	45.8000	44.9000	45.2000	+2.032%	13	4,733	-97.102%
2025-05-05	45.2500	45.2500	43.9300	44.3000	+3.747%	8	4,733	-97.043%
2025-05-02	44.4500	44.6000	42.7000	42.7000	-4.045%	110	4,736	-96.932%
2025-05-01	44.0700	44.8000	43.4000	44.5000	-1.111%	210	4,733	-97.056%
2025-04-30	47.8500	47.8500	45.0000	45.0000	+0.379%	7	4,933	-97.089%
2025-04-28	43.2600	45.1500	43.2600	44.8300	+1.540%	14	4,929	-97.078%
2025-04-25	48.0000	48.0000	44.1500	44.1500	-10.988%	128	4,929	-97.033%
2025-04-24	49.6000	49.6000	49.6000	49.6000	-1.899%	1	4,880	-97.359%
2025-04-23	52.6500	53.2200	50.5000	50.5600	-10.986%	11	4,881	-97.409%
2025-04-22	58.6600	58.6600	55.8500	56.8000	-8.284%	76	4,884	-97.694%
2025-04-21	61.5000	61.9300	61.2700	61.9300	+9.514%	4	4,865	-97.885%
2025-04-17	56.9900	56.9900	56.1500	56.5500	+2.446%	20	4,865	-97.683%
2025-04-16	55.2000	55.2000	55.2000	55.2000	+3.701%	4	4,865	-97.627%
2025-04-15	54.2000	54.2000	53.2300	53.2300	+1.506%	4	4,865	-97.539%
2025-04-14	52.4400	52.4400	52.4400	52.4400	-6.690%	10	4,865	-97.502%
2025-04-11	56.9900	58.9000	56.2000	56.2000	-3.103%	44	4,875	-97.669%
2025-04-10	56.8600	60.2500	56.1500	58.0000	+12.012%	13	4,875	-97.741%
2025-04-09	66.8000	66.8000	51.7800	51.7800	-23.402%	15	4,871	-97.470%
2025-04-08	58.6500	69.1000	58.6500	67.6000	+5.592%	58	4,868	-98.062%
2025-04-07	67.8500	70.6000	60.9300	64.0200	+5.037%	396	4,910	-97.954%
2025-04-04	58.0500	61.9000	57.4000	60.9500	+15.414%	516	4,658	-97.851%
2025-04-03	53.2300	54.0000	52.0000	52.8100	+8.551%	9	4,420	-97.519%
2025-04-02	55.1000	55.1000	48.6500	48.6500	-3.759%	78	4,416	-97.307%
2025-04-01	50.7300	50.7300	50.5500	50.5500	-9.571%	2	4,465	-97.409%
2025-03-31	56.5000	56.5000	55.9000	55.9000	+5.972%	4	4,467	-97.657%
2025-03-28	52.7000	52.7500	52.7000	52.7500	+6.372%	414	4,465	-97.517%
2025-03-27	50.1500	50.1500	47.2000	49.5900	-1.509%	22	4,263	-97.358%
2025-03-26	49.1100	50.3500	49.1100	50.3500	+6.358%	7	4,252	-97.398%
2025-03-25	48.2700	49.0000	47.3400	47.3400	-3.309%	70	4,255	-97.233%
2025-03-24	49.5000	50.0500	48.9600	48.9600	-13.191%	32	4,311	-97.324%
2025-03-21	58.5500	58.5500	56.4000	56.4000	-3.242%	42	4,341	-97.677%
2025-03-20	58.2900	58.2900	58.2900	58.2900	-0.563%	1	4,320	-97.753%
2025-03-19	58.9500	60.0000	58.6200	58.6200	-4.714%	13	4,319	-97.765%
2025-03-18	62.6000	63.4000	61.1400	61.5200	+9.857%	42	4,328	-97.871%
2025-03-17	56.3000	56.3000	56.0000	56.0000	+0.937%	34	4,318	-97.661%
2025-03-14	55.6800	55.6800	55.3200	55.4800	-6.442%	102	4,324	-97.639%
2025-03-13	59.9800	60.0000	59.3000	59.3000	+4.770%	23	4,306	-97.791%
2025-03-12	57.8000	57.8000	56.2200	56.6000	-7.967%	114	4,306	-97.686%
2025-03-11	61.0500	65.8000	60.3700	61.5000	-5.005%	15	4,237	-97.870%
2025-03-10	54.0500	65.0000	54.0500	64.7400	+22.823%	188	4,235	-97.977%
2025-03-07	52.7500	52.7500	52.7100	52.7100	+5.357%	22	4,180	-97.515%
2025-03-06	46.6200	50.2000	46.6200	50.0300	+9.117%	2,036	2,176	-97.382%
2025-03-05	46.1300	47.5000	45.8500	45.8500	-2.860%	10	2,176	-97.143%
2025-03-04	47.2400	49.5000	47.2000	47.2000	+4.889%	78	2,178	-97.225%
2025-03-03	40.8300	45.0000	40.8300	45.0000	+5.758%	548	2,198	-97.089%
2025-02-28	41.1600	42.5500	41.1600	42.5500	+1.794%	58	1,900	-96.921%
2025-02-27	42.0000	42.0000	41.0000	41.8000	+4.500%	10	1,892	-96.866%
2025-02-26	36.2000	40.0300	36.2000	40.0000	+8.401%	6	1,891	-96.725%