Dark

TSLA20270115P230
TSLA Jan 15 2027 230.00 Put (TSLA270115P00230000)
option OPRA

EOD

Sep 21, 2026

1.59-18.462%(-0.36)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.6700	1.6700	1.5000	1.5900	-18.462%	29	7,007	0.000%
2026-09-18	1.9900	2.0100	1.9500	1.9500	+2.632%	11	6,991	-18.462%
2026-09-17	1.9000	1.9000	1.9000	1.9000	-13.636%	30	6,989	-16.316%
2026-09-16	2.1300	2.2000	2.0800	2.2000	-1.345%	18	6,991	-27.727%
2026-09-15	2.1000	2.2600	2.0900	2.2300	+9.314%	12	6,994	-28.700%
2026-09-14	2.1900	2.2300	2.0100	2.0400	-2.392%	28	6,999	-22.059%
2026-09-11	2.1500	2.1500	2.0500	2.0900	-5.000%	160	6,999	-23.923%
2026-09-10	2.1700	2.2000	2.1200	2.2000	+6.796%	23	7,062	-27.727%
2026-09-09	2.0800	2.0900	2.0300	2.0600	+0.980%	71	7,060	-22.816%
2026-09-08	2.0800	2.1000	1.9500	2.0400	-9.735%	28	7,002	-22.059%
2026-09-04	2.1000	2.2900	2.1000	2.2600	+13.568%	112	6,996	-29.646%
2026-09-03	2.0700	2.1600	1.8700	1.9900	-21.654%	122	6,996	-20.101%
2026-09-02	2.6300	2.6300	2.5000	2.5400	+1.195%	6	6,961	-37.402%
2026-09-01	2.3900	2.5100	2.3900	2.5100	+11.062%	12	6,959	-36.653%
2026-08-31	2.6600	2.6600	2.2600	2.2600	-20.423%	69	6,959	-29.646%
2026-08-28	2.6500	2.8800	2.6500	2.8400	+1.429%	39	6,967	-44.014%
2026-08-27	2.9200	2.9200	2.8000	2.8000	-13.580%	48	6,993	-43.214%
2026-08-26	3.2600	3.2600	3.2400	3.2400	+1.250%	22	6,963	-50.926%
2026-08-25	3.2000	3.2000	3.1500	3.2000	+3.226%	30	6,960	-50.313%
2026-08-24	3.1200	3.2200	2.9600	3.1000	+4.377%	59	6,960	-48.710%
2026-08-21	3.2700	3.3800	2.9600	2.9700	-23.846%	83	6,963	-46.465%
2026-08-20	3.7400	3.9900	3.7000	3.9000	+9.859%	32	6,976	-59.231%
2026-08-19	3.8200	3.8200	3.4500	3.5500	-10.127%	14	6,975	-55.211%
2026-08-18	3.9500	3.9500	3.9500	3.9500	+2.597%	5	6,973	-59.747%
2026-08-17	3.8000	3.8500	3.6300	3.8500	0.000%	30	6,978	-58.701%
2026-08-14	3.6500	3.8500	3.5400	3.8500	+1.316%	46	6,979	-58.701%
2026-08-13	4.2500	4.2500	3.8000	3.8000	-15.556%	37	6,983	-58.158%
2026-08-12	4.3500	4.7900	4.3500	4.5000	0.000%	97	7,014	-64.667%
2026-08-11	4.7600	4.7600	4.4500	4.5000	-10.537%	22	7,003	-64.667%
2026-08-10	5.3700	5.3900	4.9500	5.0300	-9.369%	41	6,983	-68.390%
2026-08-07	6.0000	6.0000	5.4400	5.5500	-15.909%	87	6,985	-71.351%
2026-08-06	6.9700	6.9700	6.4000	6.6000	-0.302%	58	6,984	-75.909%
2026-08-05	7.0000	7.0000	6.3700	6.6200	+3.762%	58	7,011	-75.982%
2026-08-04	7.0500	7.0800	6.3500	6.3800	-10.141%	81	6,997	-75.078%
2026-08-03	7.5500	7.5500	7.0300	7.1000	-15.777%	12	7,025	-77.606%
2026-07-31	9.2000	9.2000	8.4300	8.4300	-1.288%	31	7,025	-81.139%
2026-07-30	9.1600	9.3300	8.5400	8.5400	-15.446%	54	7,013	-81.382%
2026-07-29	9.1000	10.3000	9.1000	10.1000	+9.189%	19	7,007	-84.257%
2026-07-28	10.0500	10.0500	9.2500	9.2500	+0.108%	11	6,993	-82.811%
2026-07-27	8.7000	10.0000	8.7000	9.2400	-0.108%	86	6,990	-82.792%
2026-07-24	8.0000	9.9500	8.0000	9.2500	+16.499%	333	7,034	-82.811%
2026-07-23	5.8000	8.1100	5.8000	7.9400	+98.500%	131	6,919	-79.975%
2026-07-22	3.9800	4.1000	3.7900	4.0000	+0.503%	34	6,842	-60.250%
2026-07-21	4.1900	4.2600	3.9600	3.9800	-2.211%	46	6,846	-60.050%
2026-07-17	4.4500	4.4500	4.0700	4.0700	+6.266%	37	6,856	-60.934%
2026-07-16	4.1800	4.1800	3.8300	3.8300	-1.795%	27	6,839	-58.486%
2026-07-15	3.8000	3.9000	3.7700	3.9000	+0.515%	12	6,850	-59.231%
2026-07-14	4.0100	4.0100	3.8800	3.8800	-9.767%	22	6,859	-59.021%
2026-07-13	4.1000	4.3000	4.1000	4.3000	+13.158%	4	6,863	-63.023%
2026-07-10	3.8000	3.8900	3.7200	3.8000	-5.000%	26	6,860	-58.158%
2026-07-09	4.0000	4.0000	4.0000	4.0000	-9.910%	2	6,860	-60.250%
2026-07-08	4.5100	4.5100	4.4200	4.4400	+5.714%	39	6,858	-64.189%
2026-07-07	3.9200	4.2300	3.9200	4.2000	+9.948%	47	6,864	-62.143%
2026-07-06	4.5000	4.5000	3.8000	3.8200	-22.200%	31	6,859	-58.377%
2026-07-02	4.3800	4.9100	4.3800	4.9100	+32.703%	7	6,868	-67.617%
2026-07-01	3.7000	3.7000	3.7000	3.7000	-9.756%	2	6,868	-57.027%
2026-06-30	4.3500	4.3500	4.1000	4.1000	-7.865%	64	6,869	-61.220%
2026-06-29	5.3800	5.3800	4.4500	4.4500	-21.655%	14	6,869	-64.270%
2026-06-25	5.7500	5.7500	5.6800	5.6800	+0.709%	5	6,883	-72.007%
2026-06-23	5.3500	5.6400	5.3500	5.6400	+23.956%	3	6,882	-71.809%
2026-06-22	4.5500	4.5500	4.5500	4.5500	-14.953%	11	6,882	-65.055%
2026-06-17	5.0500	5.3500	5.0500	5.3500	+9.631%	18	6,872	-70.280%
2026-06-16	4.8800	4.8800	4.8800	4.8800	-5.609%	16	6,872	-67.418%
2026-06-15	5.6700	5.6700	5.1700	5.1700	-25.072%	86	6,896	-69.246%
2026-06-12	6.8000	6.9000	6.8000	6.9000	-4.167%	35	6,896	-76.957%
2026-06-11	7.1500	7.2000	7.1500	7.2000	+4.348%	9	6,896	-77.917%
2026-06-10	6.9000	6.9000	6.9000	6.9000	+2.222%	1	6,901	-76.957%
2026-06-09	5.7400	7.4900	5.7400	6.7500	+8.871%	86	6,900	-76.444%
2026-06-08	6.6900	6.7000	6.0400	6.2000	-8.824%	47	6,846	-74.355%
2026-06-05	5.9000	6.8000	5.9000	6.8000	+28.302%	12	6,820	-76.618%
2026-06-04	5.2500	5.4000	5.2500	5.3000	+4.950%	24	6,821	-70.000%
2026-06-03	5.3500	5.3500	5.0500	5.0500	-6.654%	59	6,824	-68.515%
2026-06-02	5.4100	5.4100	5.4100	5.4100	-0.185%	2	6,832	-70.610%
2026-06-01	5.4200	5.4200	5.4200	5.4200	+3.238%	1	6,832	-70.664%
2026-05-28	5.4000	5.4000	5.2400	5.2500	-1.869%	25	6,831	-69.714%
2026-05-27	5.4000	5.4000	5.3300	5.3500	0.000%	4	6,826	-70.280%
2026-05-26	5.5500	5.5500	5.3500	5.3500	-6.140%	9	6,825	-70.280%
2026-05-22	5.9000	5.9000	5.5500	5.7000	-3.390%	15	6,824	-72.105%
2026-05-21	6.1500	6.1500	5.9000	5.9000	-10.606%	3	6,821	-73.051%
2026-05-19	6.4500	6.8500	6.4500	6.6000	+6.452%	7	6,821	-75.909%
2026-05-18	5.8700	6.2600	5.8700	6.2000	+8.772%	6	6,821	-74.355%
2026-05-15	5.4500	5.7000	5.4500	5.7000	+7.955%	21	6,821	-72.105%
2026-05-14	5.3500	5.3500	5.2800	5.2800	-12.000%	6	6,795	-69.886%
2026-05-12	5.5000	6.0000	5.5000	6.0000	+9.290%	175	6,795	-73.500%
2026-05-11	5.4700	5.5700	5.4700	5.4900	-0.182%	112	6,795	-71.038%
2026-05-08	5.6000	5.6000	5.4800	5.5000	-6.780%	8	6,800	-71.091%
2026-05-07	5.8000	5.9000	5.8000	5.9000	-4.531%	11	6,808	-73.051%
2026-05-06	6.5000	6.5000	6.1500	6.1800	-6.647%	15	6,819	-74.272%
2026-05-05	6.4000	6.6200	6.4000	6.6200	-1.194%	7	6,832	-75.982%
2026-05-04	6.7000	6.7000	6.7000	6.7000	+1.515%	3	6,839	-76.269%
2026-05-01	6.9000	6.9000	6.6000	6.6000	-5.036%	6	6,846	-75.909%
2026-04-30	6.9300	7.1000	6.9300	6.9500	-6.711%	9	6,846	-77.122%
2026-04-28	7.7000	7.7000	7.4200	7.4500	-6.289%	7	6,855	-78.658%
2026-04-27	8.1000	8.1000	7.9500	7.9500	+0.633%	2	6,860	-80.000%
2026-04-24	7.9000	7.9000	7.9000	7.9000	-6.619%	1	6,860	-79.873%
2026-04-23	7.6400	8.4600	7.6400	8.4600	+10.878%	6	6,860	-81.206%
2026-04-22	7.6300	7.6300	7.6300	7.6300	-0.909%	1	6,854	-79.161%
2026-04-21	7.7000	7.7000	7.7000	7.7000	-1.282%	4	6,854	-79.351%
2026-04-20	7.8000	7.8000	7.8000	7.8000	+6.122%	1	6,850	-79.615%
2026-04-17	7.8200	7.8200	7.3500	7.3500	-13.529%	22	6,851	-78.367%
2026-04-16	8.5000	8.5000	8.5000	8.5000	+3.785%	1	6,857	-81.294%
2026-04-15	8.6900	8.6900	8.1700	8.1900	-13.789%	11	6,856	-80.586%
2026-04-14	10.0900	10.0900	9.5000	9.5000	-9.524%	7	6,860	-83.263%
2026-04-13	11.0500	11.1500	10.5000	10.5000	-9.091%	3	6,860	-84.857%
2026-04-10	12.0000	12.0000	11.5500	11.5500	-6.704%	5	6,858	-86.234%
2026-04-09	13.3500	13.3500	12.3800	12.3800	-6.566%	143	6,860	-87.157%
2026-04-08	11.5500	13.2500	11.5500	13.2500	-6.360%	7	6,900	-88.000%
2026-04-07	13.8000	14.8500	13.8000	14.1500	+9.266%	26	6,898	-88.763%
2026-04-06	12.5000	13.6000	12.5000	12.9500	+2.778%	17	6,900	-87.722%
2026-04-02	12.0000	12.8500	11.5500	12.6000	+20.574%	185	6,832	-87.381%
2026-04-01	10.5000	10.6500	10.4500	10.4500	-7.522%	11	6,832	-84.785%
2026-03-31	12.2300	12.2300	11.3000	11.3000	-15.356%	3	6,835	-85.929%
2026-03-30	12.5000	13.3500	12.3000	13.3500	+2.692%	9	6,836	-88.090%
2026-03-27	12.4800	13.0500	12.4500	13.0000	+10.169%	107	6,838	-87.769%
2026-03-26	10.7000	11.8000	10.7000	11.8000	+14.010%	5	6,828	-86.525%
2026-03-25	9.6000	10.3500	9.6000	10.3500	-0.289%	3	6,825	-84.638%
2026-03-24	10.5200	10.5200	10.1000	10.3800	-0.192%	5	6,823	-84.682%
2026-03-23	10.5000	10.6000	10.1800	10.4000	-14.754%	40	6,822	-84.712%
2026-03-20	10.6500	12.2000	10.5900	12.2000	+16.301%	14	6,785	-86.967%
2026-03-19	10.4600	10.7200	10.3200	10.4900	+9.044%	21	6,781	-84.843%
2026-03-18	9.2500	9.6200	9.2500	9.6200	+4.000%	17	6,775	-83.472%
2026-03-17	9.4500	9.4500	9.2500	9.2500	-9.756%	3	6,774	-82.811%
2026-03-16	10.0500	10.2500	9.9100	10.2500	-7.240%	15	6,775	-84.488%
2026-03-13	10.7000	11.0600	10.7000	11.0500	+1.376%	15	6,774	-85.611%
2026-03-12	10.6500	10.9000	10.5000	10.9000	+12.371%	7	6,774	-85.413%
2026-03-11	9.8000	9.9000	9.7000	9.7000	-3.483%	13	6,773	-83.608%
2026-03-10	10.2000	10.2000	10.0500	10.0500	-1.471%	2	6,767	-84.179%
2026-03-05	9.6300	10.3100	9.6300	10.2000	+8.051%	8	6,766	-84.412%
2026-03-04	9.5000	9.5000	9.4400	9.4400	-21.333%	4	6,763	-83.157%
2026-03-03	12.0000	12.0000	12.0000	12.0000	+19.403%	10	6,764	-86.750%
2026-03-02	11.0000	11.0000	9.9000	10.0500	-1.471%	74	6,754	-84.179%
2026-02-27	10.2000	10.2000	10.2000	10.2000	+8.511%	8	6,687	-84.412%
2026-02-25	9.5000	9.5000	9.4000	9.4000	-4.569%	3	6,686	-83.085%
2026-02-24	9.8500	9.8500	9.8500	9.8500	-7.944%	10	6,686	-83.858%
2026-02-23	10.4000	10.7000	10.4000	10.7000	+8.081%	8	6,686	-85.140%
2026-02-20	9.9000	9.9000	9.9000	9.9000	-4.808%	1	6,680	-83.939%
2026-02-18	10.0500	10.4000	9.9000	10.4000	-8.772%	32	6,680	-84.712%
2026-02-17	11.4000	11.4000	11.4000	11.4000	+8.057%	20	6,699	-86.053%
2026-02-13	10.5500	10.5500	10.5500	10.5500	-2.224%	8	6,679	-84.929%
2026-02-12	9.6500	10.7900	9.6500	10.7900	+9.878%	7	6,679	-85.264%
2026-02-10	9.9400	9.9400	9.8000	9.8200	-1.800%	5	6,677	-83.809%
2026-02-09	9.9000	10.0000	9.9000	10.0000	-6.542%	41	6,678	-84.100%
2026-02-06	11.2000	11.2000	10.6500	10.7000	-15.748%	22	6,674	-85.140%
2026-02-05	12.2500	13.4000	11.8000	12.7000	+12.389%	16	6,670	-87.480%
2026-02-04	10.4000	11.9000	10.1500	11.3000	+9.179%	14	6,675	-85.929%
2026-02-03	10.2500	10.5500	9.9100	10.3500	+1.670%	8	6,674	-84.638%
2026-02-02	10.8000	10.8000	10.1800	10.1800	+3.561%	3	6,672	-84.381%
2026-01-30	9.9000	10.0000	9.8300	9.8300	-8.131%	5	6,669	-83.825%
2026-01-29	9.8000	10.7000	9.8000	10.7000	+11.458%	10	6,669	-85.140%
2026-01-28	9.9000	9.9000	9.6000	9.6000	-4.000%	9	6,663	-83.438%
2026-01-27	9.9000	10.0000	9.9000	10.0000	-1.478%	2	6,668	-84.100%
2026-01-26	10.0000	10.1500	10.0000	10.1500	+5.072%	17	6,669	-84.335%
2026-01-23	9.6600	9.6600	9.6600	9.6600	+0.625%	1	6,668	-83.540%
2026-01-22	9.6000	9.6000	9.6000	9.6000	-1.031%	40	6,668	-83.438%
2026-01-21	10.2300	10.2300	9.7000	9.7000	-11.818%	30	6,628	-83.608%
2026-01-20	10.4600	11.0000	10.2500	11.0000	+12.245%	12	6,606	-85.545%
2026-01-16	10.0700	10.1500	9.8000	9.8000	-7.634%	109	6,543	-83.776%
2026-01-15	10.5500	10.6500	10.5500	10.6100	-4.414%	50	6,543	-85.014%
2026-01-14	11.1000	11.1000	11.1000	11.1000	+3.738%	4	6,543	-85.676%
2026-01-13	10.5000	10.7000	10.5000	10.7000	+1.422%	17	6,539	-85.140%
2026-01-12	11.1500	11.1500	10.4700	10.5500	-5.381%	69	6,555	-84.929%
2026-01-09	11.0800	11.1500	11.0800	11.1500	-6.303%	7	6,518	-85.740%
2026-01-08	12.4500	12.4500	11.9000	11.9000	-2.459%	632	6,516	-86.639%
2026-01-07	12.2200	12.2200	12.2000	12.2000	-7.012%	2	5,957	-86.967%
2026-01-06	12.8000	13.1200	12.6000	13.1200	+10.717%	5	5,956	-87.881%
2026-01-05	12.0000	12.0000	11.8500	11.8500	-5.952%	8	5,952	-86.582%
2026-01-02	12.5200	12.6000	12.4500	12.6000	+3.960%	25	5,953	-87.381%
2025-12-30	12.1200	12.1200	12.1200	12.1200	+6.316%	30	5,962	-86.881%
2025-12-26	10.8500	11.4000	10.8500	11.4000	+2.242%	18	5,962	-86.053%
2025-12-23	11.1500	11.1500	11.1500	11.1500	-4.292%	1	5,950	-85.740%
2025-12-22	11.6400	11.6500	11.6400	11.6500	-3.719%	45	1,621	-86.352%
2025-12-19	12.1000	12.1000	12.1000	12.1000	+2.024%	13	1,666	-86.860%
2025-12-18	12.5000	12.5000	11.8600	11.8600	-5.873%	41	1,665	-86.594%
2025-12-17	12.2300	12.6500	12.1400	12.6000	+2.024%	48	1,625	-87.381%
2025-12-16	12.7400	12.7500	12.3500	12.3500	-1.750%	31	1,662	-87.126%
2025-12-15	12.6100	12.6100	12.3700	12.5700	-5.631%	22	1,635	-87.351%
2025-12-12	13.3500	13.6000	13.3200	13.3200	+2.462%	21	1,617	-88.063%
2025-12-10	13.6000	13.6000	13.0000	13.0000	-2.985%	89	1,603	-87.769%
2025-12-09	13.7500	13.7500	13.3500	13.4000	-6.162%	82	1,596	-88.134%
2025-12-08	14.0000	14.3000	14.0000	14.2800	+3.855%	42	1,548	-88.866%
2025-12-05	13.7000	13.7500	13.6300	13.7500	-0.362%	20	1,540	-88.436%
2025-12-04	14.0200	14.0500	13.8000	13.8000	-1.709%	13	1,542	-88.478%
2025-12-03	14.4700	14.4800	14.0200	14.0400	-7.632%	136	1,530	-88.675%
2025-12-02	14.8500	15.5000	14.7700	15.2000	0.000%	105	1,523	-89.539%
2025-12-01	15.3700	15.3700	15.0500	15.2000	-1.872%	23	1,539	-89.539%
2025-11-28	15.5500	15.5500	15.4900	15.4900	-7.246%	11	1,546	-89.735%
2025-11-26	16.5000	16.7000	16.5000	16.7000	-8.743%	3	1,536	-90.479%
2025-11-25	18.3000	18.3000	18.3000	18.3000	-4.489%	2	1,536	-91.311%
2025-11-21	19.0000	20.9500	19.0000	19.1600	-0.468%	122	1,536	-91.701%
2025-11-20	16.6000	19.2500	16.6000	19.2500	+3.550%	2	1,555	-91.740%
2025-11-19	18.1000	18.5900	18.1000	18.5900	-0.588%	14	1,554	-91.447%
2025-11-18	18.7200	18.7200	18.7000	18.7000	+7.163%	40	1,555	-91.497%
2025-11-17	18.3000	18.3000	17.4500	17.4500	-5.930%	36	1,595	-90.888%
2025-11-14	18.3500	18.5800	18.3500	18.5500	-0.802%	5	1,568	-91.429%
2025-11-13	16.6500	18.8000	16.6500	18.7000	+16.511%	177	1,565	-91.497%
2025-11-12	16.0500	16.0500	16.0500	16.0500	-17.481%	3	1,575	-90.093%
2025-11-07	19.4500	19.4500	19.4500	19.4500	+12.754%	1	1,575	-91.825%
2025-11-04	17.2500	17.2500	17.2500	17.2500	+9.246%	1	1,575	-90.783%
2025-11-03	15.8500	15.8500	15.7500	15.7900	-1.620%	4	1,575	-89.930%
2025-10-31	15.9500	16.0500	15.9400	16.0500	-2.134%	50	1,575	-90.093%
2025-10-30	16.6600	16.6600	16.4000	16.4000	+7.895%	95	1,575	-90.305%
2025-10-29	15.2000	15.2000	15.2000	15.2000	+2.013%	1	1,597	-89.539%
2025-10-28	14.9000	14.9000	14.9000	14.9000	0.000%	1	1,596	-89.329%
2025-10-27	15.1800	15.1800	14.8900	14.9000	-3.871%	24	1,574	-89.329%
2025-10-23	15.5000	15.5000	15.5000	15.5000	-6.514%	2	1,574	-89.742%
2025-10-22	16.7100	17.0400	16.5800	16.5800	+3.625%	8	1,576	-90.410%
2025-10-21	16.1000	16.1000	16.0000	16.0000	-3.846%	7	1,577	-90.063%
2025-10-20	16.6400	16.6400	16.6400	16.6400	-9.071%	6	1,572	-90.445%
2025-10-14	18.1700	18.3000	18.1700	18.3000	-1.081%	2	1,578	-91.311%
2025-10-10	18.5000	18.5000	18.5000	18.5000	+10.119%	1	1,577	-91.405%
2025-10-09	16.8000	16.8000	16.8000	16.8000	+0.599%	1	1,576	-90.536%
2025-10-06	16.7100	16.8000	16.7000	16.7000	-8.493%	3	1,577	-90.479%
2025-10-03	17.5000	18.5000	17.5000	18.2500	+7.543%	4	1,577	-91.288%
2025-10-02	16.0500	17.0000	16.0500	16.9700	+8.089%	6	1,573	-90.631%
2025-10-01	16.0900	16.0900	15.7000	15.7000	-7.918%	4	1,571	-89.873%
2025-09-30	17.0500	17.0500	17.0500	17.0500	-2.011%	1	1,575	-90.674%
2025-09-26	17.1700	17.4000	17.1700	17.4000	-1.861%	2	1,576	-90.862%
2025-09-25	17.6200	17.9000	17.2100	17.7300	+4.911%	11	1,576	-91.032%
2025-09-24	16.5000	16.9000	16.5000	16.9000	0.000%	4	1,574	-90.592%
2025-09-23	16.9000	16.9000	16.9000	16.9000	+3.681%	1	1,574	-90.592%
2025-09-22	16.6500	16.6500	16.3000	16.3000	-5.835%	3	1,575	-90.245%
2025-09-18	17.4700	17.4700	17.1700	17.3100	-3.833%	6	1,575	-90.815%
2025-09-17	18.0000	18.0000	18.0000	18.0000	+1.408%	1	1,576	-91.167%
2025-09-16	18.0500	18.0500	17.7500	17.7500	-3.375%	46	1,575	-91.042%
2025-09-15	18.4000	18.5000	17.8400	18.3700	-6.323%	10	1,547	-91.345%
2025-09-12	19.7000	19.7000	19.6100	19.6100	-10.661%	4	1,549	-91.892%
2025-09-11	22.2000	22.2000	21.9500	21.9500	-6.596%	19	1,551	-92.756%
2025-09-10	23.5000	23.5000	22.7300	23.5000	-1.261%	54	1,543	-93.234%
2025-09-09	24.1000	24.2500	23.6000	23.8000	-2.857%	248	1,570	-93.319%
2025-09-08	24.3000	24.5000	24.3000	24.5000	+0.823%	31	1,696	-93.510%
2025-09-05	23.2700	24.6500	23.2700	24.3000	-4.142%	23	1,696	-93.457%
2025-09-04	25.2700	25.3500	25.2700	25.3500	+2.383%	2	1,713	-93.728%
2025-09-03	24.5500	24.7600	24.5500	24.7600	-6.742%	3	1,712	-93.578%
2025-09-02	26.9000	27.1500	26.5500	26.5500	+0.568%	39	1,709	-94.011%
2025-08-29	25.5500	26.4000	25.5500	26.4000	+5.600%	7	1,727	-93.977%
2025-08-28	24.9000	25.0000	24.9000	25.0000	+2.375%	16	1,727	-93.640%
2025-08-27	24.4500	24.4500	24.4000	24.4200	-3.858%	12	1,725	-93.489%
2025-08-26	25.1000	25.4000	25.1000	25.4000	-3.422%	3	1,722	-93.740%
2025-08-22	26.3000	26.3000	26.3000	26.3000	-9.091%	1	1,722	-93.954%
2025-08-20	29.3000	29.3000	28.9300	28.9300	+5.777%	2	1,723	-94.504%
2025-08-19	26.8500	27.5500	26.7600	27.3500	+0.183%	38	1,725	-94.186%
2025-08-15	27.0800	27.3000	27.0800	27.3000	+3.645%	3	1,715	-94.176%
2025-08-13	25.8200	26.3400	25.8200	26.3400	-1.899%	3	1,714	-93.964%
2025-08-11	27.5000	27.5000	26.4000	26.8500	-4.448%	19	1,715	-94.078%
2025-08-08	28.1000	28.2000	27.8500	28.1000	-3.270%	198	1,723	-94.342%
2025-08-07	29.0500	29.0500	29.0500	29.0500	+0.693%	10	1,899	-94.527%
2025-08-06	28.8500	28.8500	28.8500	28.8500	-6.483%	1	1,909	-94.489%
2025-08-05	31.0000	31.3500	30.8500	30.8500	+0.456%	7	1,910	-94.846%
2025-08-04	31.2000	31.2000	30.7000	30.7100	+3.227%	7	1,909	-94.823%
2025-07-31	29.5000	29.7500	29.5000	29.7500	+0.202%	2	1,916	-94.655%
2025-07-30	28.9400	29.6900	28.9400	29.6900	+1.852%	2	1,916	-94.645%
2025-07-29	28.7900	29.1500	28.7900	29.1500	+4.668%	2	1,916	-94.545%
2025-07-28	28.8900	28.8900	27.6000	27.8500	-4.460%	7	1,916	-94.291%
2025-07-25	29.9500	29.9500	28.9600	29.1500	-6.869%	9	1,917	-94.545%
2025-07-24	33.2200	33.2200	30.9200	31.3000	+8.870%	16	1,916	-94.920%
2025-07-23	29.3000	29.3000	28.7500	28.7500	-0.657%	4	1,902	-94.470%
2025-07-22	29.3700	29.4700	28.9400	28.9400	-3.081%	9	1,903	-94.506%
2025-07-21	30.0000	30.0000	29.8600	29.8600	-1.420%	2	1,904	-94.675%
2025-07-18	29.7500	30.4000	29.7500	30.2900	-3.902%	107	1,904	-94.751%
2025-07-17	31.0900	31.5200	31.0500	31.5200	-3.609%	4	2,006	-94.956%
2025-07-15	31.6300	32.8700	31.6300	32.7000	+1.238%	25	2,008	-95.138%
2025-07-14	31.9800	32.3500	31.9000	32.3000	-0.615%	103	1,987	-95.077%
2025-07-11	32.9000	33.0500	32.5000	32.5000	-8.322%	4	1,886	-95.108%
2025-07-09	35.4500	35.4500	35.4500	35.4500	-0.309%	1	1,886	-95.515%
2025-07-08	35.1500	35.5600	35.1500	35.5600	-6.248%	11	1,887	-95.529%
2025-07-07	38.8200	39.4500	37.6600	37.9300	+10.809%	15	1,886	-95.808%
2025-07-03	34.9500	34.9500	34.1600	34.2300	-2.060%	31	1,923	-95.355%
2025-07-02	36.2500	36.2500	34.9500	34.9500	-7.662%	39	1,923	-95.451%
2025-07-01	40.4900	40.4900	37.5500	37.8500	+9.015%	87	1,887	-95.799%
2025-06-30	34.6800	34.7500	34.6500	34.7200	-3.689%	33	1,889	-95.421%
2025-06-27	36.0500	36.0500	36.0500	36.0500	+3.295%	1	1,913	-95.589%
2025-06-26	35.4100	36.0000	34.9000	34.9000	-2.514%	15	1,914	-95.444%
2025-06-25	34.1500	36.5000	34.1500	35.8000	+5.980%	68	1,921	-95.559%
2025-06-24	33.9500	33.9500	33.7800	33.7800	+0.987%	20	1,952	-95.293%
2025-06-23	35.0500	35.0500	33.4500	33.4500	-15.955%	23	1,969	-95.247%
2025-06-17	38.9200	40.2100	38.9200	39.8000	+2.051%	16	1,972	-96.005%
2025-06-13	37.7900	39.0000	37.7900	39.0000	-0.051%	6	1,971	-95.923%
2025-06-12	39.0200	39.0200	39.0200	39.0200	+2.280%	2	1,969	-95.925%
2025-06-11	38.1500	38.1500	38.1500	38.1500	-4.625%	2	1,969	-95.832%
2025-06-10	40.5900	41.1500	40.0000	40.0000	-3.915%	18	1,969	-96.025%
2025-06-09	45.5500	45.5500	41.6300	41.6300	-5.686%	272	1,969	-96.181%
2025-06-06	45.2500	45.8000	43.7000	44.1400	-7.074%	118	2,144	-96.398%
2025-06-05	39.9300	49.7500	39.2500	47.5000	+29.076%	68	2,150	-96.653%
2025-06-04	37.9000	37.9000	36.8000	36.8000	+9.851%	32	2,163	-95.679%
2025-06-03	34.3500	34.3500	33.5000	33.5000	-7.382%	4	2,163	-95.254%
2025-06-02	36.4500	37.0000	36.1700	36.1700	+8.456%	4	2,165	-95.604%
2025-05-29	33.3500	33.3500	33.3500	33.3500	-3.361%	1	2,167	-95.232%
2025-05-28	34.5100	34.5100	34.5100	34.5100	-0.404%	6	2,167	-95.393%
2025-05-27	34.9000	34.9000	34.6500	34.6500	-5.945%	19	2,167	-95.411%
2025-05-23	37.8600	37.8600	36.8400	36.8400	+2.050%	62	2,169	-95.684%
2025-05-22	37.8100	37.8100	36.1000	36.1000	-4.800%	6	2,169	-95.596%
2025-05-21	36.2200	37.9200	35.6700	37.9200	+4.896%	24	2,169	-95.807%
2025-05-20	35.5100	36.4500	35.5100	36.1500	-1.713%	166	2,168	-95.602%
2025-05-19	38.0000	38.1000	36.7800	36.7800	+2.594%	34	2,036	-95.677%
2025-05-16	36.2700	36.6500	35.8500	35.8500	-2.951%	120	2,035	-95.565%
2025-05-15	36.8000	36.9400	36.8000	36.9400	+1.960%	7	2,079	-95.696%
2025-05-14	36.7200	37.6700	36.2300	36.2300	-4.153%	95	2,086	-95.611%
2025-05-13	39.2000	39.2000	37.4500	37.8000	-7.353%	59	2,061	-95.794%
2025-05-12	41.2300	41.2500	40.7000	40.8000	-9.854%	34	2,034	-96.103%
2025-05-09	45.1500	45.8000	43.8300	45.2600	-3.579%	494	2,063	-96.487%
2025-05-08	47.1500	47.1500	46.4900	46.9400	-5.172%	117	2,257	-96.613%
2025-05-07	49.5000	49.5000	49.5000	49.5000	-1.000%	1	2,262	-96.788%
2025-05-06	50.0000	50.0000	50.0000	50.0000	+5.396%	3	2,261	-96.820%
2025-05-02	49.0500	49.0700	47.2000	47.4400	-3.243%	426	2,261	-96.648%
2025-05-01	48.8800	49.0300	48.3300	49.0300	-1.487%	51	2,202	-96.757%
2025-04-30	50.4600	51.2000	49.7500	49.7700	+2.767%	14	2,246	-96.805%
2025-04-29	48.4300	48.4300	48.4300	48.4300	-0.636%	1	2,236	-96.717%
2025-04-28	47.1500	50.0300	47.1500	48.7400	-0.955%	3	2,236	-96.738%
2025-04-25	53.8700	53.8700	49.1000	49.2100	-11.013%	150	2,234	-96.769%
2025-04-24	55.2300	55.3500	55.2300	55.3000	-2.829%	3	2,175	-97.125%
2025-04-23	57.0000	58.6800	55.6400	56.9100	-9.307%	34	2,175	-97.206%
2025-04-22	64.9000	64.9000	62.3000	62.7500	-6.091%	6	2,174	-97.466%
2025-04-21	65.9200	67.5000	65.9200	66.8200	+7.913%	5	2,171	-97.620%
2025-04-17	62.2000	62.2100	61.9200	61.9200	-1.792%	5	2,169	-97.432%
2025-04-16	63.0500	63.0500	63.0500	63.0500	+6.883%	1	2,169	-97.478%
2025-04-15	58.9900	58.9900	58.9900	58.9900	-2.737%	1	2,169	-97.305%
2025-04-14	62.0500	62.0500	60.6500	60.6500	-2.836%	2	2,168	-97.378%
2025-04-11	63.9500	64.4000	62.4200	62.4200	-6.065%	12	2,166	-97.453%
2025-04-10	63.5500	66.4500	63.5500	66.4500	+18.238%	3	2,165	-97.607%
2025-04-09	71.4500	72.0600	56.2000	56.2000	-21.836%	41	2,164	-97.171%
2025-04-08	62.9200	71.9000	62.0000	71.9000	+1.813%	47	2,164	-97.789%
2025-04-07	73.0000	73.9300	67.9100	70.6200	+5.956%	615	2,177	-97.749%
2025-04-04	63.4700	67.0000	63.4500	66.6500	+14.993%	56	1,679	-97.614%
2025-04-03	58.4900	58.4900	57.2700	57.9600	+7.353%	20	1,670	-97.257%
2025-04-02	59.0100	59.0100	53.3000	53.9900	-3.261%	48	1,650	-97.055%
2025-04-01	55.8100	55.8100	55.8100	55.8100	-8.882%	2	1,679	-97.151%
2025-03-31	62.7000	62.9200	60.4200	61.2500	+4.415%	233	1,677	-97.404%
2025-03-28	55.9900	58.6600	55.9900	58.6600	+14.236%	548	1,483	-97.289%
2025-03-27	54.5000	54.5000	51.3500	51.3500	-0.407%	32	1,341	-96.904%
2025-03-25	53.1200	53.3400	51.5600	51.5600	-3.608%	57	1,371	-96.916%
2025-03-24	57.0700	57.0700	53.4900	53.4900	-14.757%	79	1,346	-97.027%
2025-03-21	62.7500	62.7500	62.7500	62.7500	-3.387%	6	1,385	-97.466%
2025-03-20	65.4400	65.6100	64.7500	64.9500	+0.046%	6	1,388	-97.552%
2025-03-19	65.0500	65.2500	64.9200	64.9200	-3.249%	23	1,384	-97.551%
2025-03-18	67.9300	68.5500	66.9300	67.1000	+6.728%	23	1,385	-97.630%
2025-03-17	61.6000	64.5300	61.3000	62.8700	+4.539%	14	1,385	-97.471%
2025-03-14	61.8800	63.8200	60.1400	60.1400	-9.058%	346	1,394	-97.356%
2025-03-13	63.2400	66.7200	63.2400	66.1300	+6.318%	36	1,328	-97.596%
2025-03-12	62.1000	64.6500	61.8900	62.2000	-7.647%	25	1,328	-97.444%
2025-03-11	69.5300	70.1300	67.0100	67.3500	-2.462%	123	1,309	-97.639%
2025-03-10	62.4000	69.0500	62.4000	69.0500	+26.697%	15	1,200	-97.697%
2025-03-07	54.2100	57.7500	54.2100	54.5000	-0.493%	42	1,201	-97.083%
2025-03-06	54.7700	54.7700	54.7700	54.7700	+4.523%	1	1,201	-97.097%
2025-03-05	52.4000	52.4000	52.4000	52.4000	-2.421%	1	1,201	-96.966%
2025-03-04	54.7800	55.2300	53.7000	53.7000	+7.079%	312	1,201	-97.039%
2025-03-03	44.4000	50.1500	44.4000	50.1500	+7.826%	64	1,258	-96.830%
2025-02-28	50.0500	50.0500	46.1500	46.5100	+3.241%	630	1,262	-96.581%
2025-02-27	45.0500	45.0500	45.0500	45.0500	+1.236%	1	960	-96.471%
2025-02-26	40.6100	44.5000	40.6100	44.5000	+6.205%	52	960	-96.427%
2025-02-25	40.8500	41.9200	40.5500	41.9000	+24.851%	108	961	-96.205%
2025-02-24	33.5600	33.5600	33.5600	33.5600	-2.442%	3	891	-95.262%
2025-02-21	32.8500	34.6400	32.8500	34.4000	+11.399%	26	891	-95.378%
2025-02-19	30.8800	30.8800	30.8800	30.8800	-4.721%	1	891	-94.851%
2025-02-18	32.4100	32.4100	32.4100	32.4100	+0.093%	2	892	-95.094%
2025-02-14	32.5300	32.5300	32.3800	32.3800	-1.431%	12	898	-95.090%
2025-02-13	33.7600	33.8500	32.8500	32.8500	-6.676%	42	905	-95.160%
2025-02-12	34.0000	35.2300	33.7100	35.2000	-4.452%	16	905	-95.483%
2025-02-11	34.4900	36.8400	34.4900	36.8400	+13.110%	15	903	-95.684%
2025-02-10	31.3500	32.5700	31.3500	32.5700	+5.747%	5	902	-95.118%
2025-02-07	30.8000	30.8000	30.8000	30.8000	+4.407%	2	907	-94.838%
2025-02-05	28.7800	29.5000	28.7800	29.5000	+6.498%	2	908	-94.610%
2025-02-04	28.5000	28.5000	27.7000	27.7000	-11.360%	612	906	-94.260%
2025-02-03	31.2500	31.2500	31.2000	31.2500	+14.051%	17	389	-94.912%
2025-01-31	26.0500	27.5000	26.0500	27.4000	+3.396%	8	383	-94.197%
2025-01-30	26.4400	26.5000	26.4400	26.5000	-7.858%	2	384	-94.000%
2025-01-29	28.0000	28.7600	28.0000	28.7600	+1.554%	13	384	-94.471%
2025-01-28	28.3200	28.3200	28.3200	28.3200	+0.071%	2	383	-94.386%
2025-01-27	28.4000	28.4000	27.9000	28.3000	+4.236%	13	383	-94.382%
2025-01-24	26.9000	27.1500	26.9000	27.1500	+0.593%	36	377	-94.144%
2025-01-23	27.5500	27.5500	26.9900	26.9900	-1.208%	4	368	-94.109%