Dark

TSLA20270115P240
TSLA Jan 15 2027 240.00 Put (TSLA270115P00240000)
option OPRA

EOD

Jul 31, 2026

10.37-1.613%(-0.17)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	10.1600	11.2000	10.0000	10.3700	-1.613%	137	5,543	0.000%
2026-07-30	12.1700	12.1700	10.5400	10.5400	-18.923%	159	5,532	-1.613%
2026-07-29	11.4200	13.0000	11.4200	13.0000	+13.043%	79	5,483	-20.231%
2026-07-28	11.7700	12.6000	11.3500	11.5000	+1.322%	25	5,450	-9.826%
2026-07-27	11.4000	12.3500	11.3500	11.3500	+0.354%	18	5,438	-8.634%
2026-07-24	9.9700	12.0500	9.9700	11.3100	+10.341%	44	5,439	-8.311%
2026-07-23	7.4000	10.2600	7.4000	10.2500	+115.336%	802	5,445	+1.171%
2026-07-22	4.8500	4.8600	4.6000	4.7600	-3.448%	47	5,293	+117.857%
2026-07-21	5.1800	5.1800	4.9300	4.9300	-7.156%	11	5,277	+110.345%
2026-07-20	5.0800	5.3900	5.0800	5.3100	+7.927%	24	5,278	+95.292%
2026-07-17	5.2400	5.2400	4.9200	4.9200	+3.579%	40	5,279	+110.772%
2026-07-16	4.8800	4.9200	4.7500	4.7500	+2.151%	21	5,276	+118.316%
2026-07-15	4.6500	4.6500	4.6500	4.6500	+1.307%	25	5,277	+123.011%
2026-07-14	4.7000	4.7500	4.5900	4.5900	-9.289%	56	5,277	+125.926%
2026-07-13	4.9500	5.0600	4.9500	5.0600	+13.708%	2	5,277	+104.941%
2026-07-10	4.4000	4.5900	4.4000	4.4500	-8.436%	28	5,277	+133.034%
2026-07-09	4.8600	4.8600	4.8600	4.8600	-8.302%	20	5,272	+113.374%
2026-07-08	5.3900	5.4200	5.2900	5.3000	+6.426%	84	5,272	+95.660%
2026-07-07	4.8500	4.9800	4.7000	4.9800	+11.161%	20	5,322	+108.233%
2026-07-06	4.7100	4.7100	4.4600	4.4800	-22.759%	11	5,311	+131.473%
2026-07-02	4.2500	5.8000	4.2500	5.8000	+33.333%	9	5,308	+78.793%
2026-07-01	4.3000	4.3500	4.3000	4.3500	-5.435%	24	5,308	+138.391%
2026-06-30	5.0500	5.0500	4.6000	4.6000	-11.538%	79	5,329	+125.435%
2026-06-29	5.7800	5.7800	5.2000	5.2000	-19.380%	19	5,315	+99.423%
2026-06-26	6.4500	6.4500	6.3700	6.4500	-3.008%	6	5,330	+60.775%
2026-06-25	6.6500	6.6500	6.6500	6.6500	-4.317%	1	5,330	+55.940%
2026-06-24	6.4200	6.9500	6.4200	6.9500	+5.945%	5	5,330	+49.209%
2026-06-23	6.1200	6.6400	6.1200	6.5600	+23.774%	5	5,326	+58.079%
2026-06-22	5.3500	5.3500	5.2400	5.3000	-9.247%	27	5,325	+95.660%
2026-06-18	6.5600	6.7500	5.8400	5.8400	-1.017%	12	5,328	+77.568%
2026-06-17	5.8000	5.9000	5.8000	5.9000	+4.056%	8	5,328	+75.763%
2026-06-16	5.9300	5.9300	5.6700	5.6700	-6.281%	10	5,328	+82.892%
2026-06-15	6.6200	6.6200	6.0500	6.0500	-25.309%	41	5,348	+71.405%
2026-06-12	8.1000	8.1000	8.1000	8.1000	-5.263%	1	5,348	+28.025%
2026-06-10	8.5500	8.5500	8.5500	8.5500	+8.917%	1	5,348	+21.287%
2026-06-09	8.8500	8.8500	7.8500	7.8500	+12.950%	2	5,349	+32.102%
2026-06-08	7.5900	7.7500	6.9500	6.9500	-12.025%	91	5,350	+49.209%
2026-06-05	6.7100	7.9000	6.7100	7.9000	+29.085%	57	5,323	+31.266%
2026-06-04	6.1000	6.1200	6.1000	6.1200	+0.328%	3	5,317	+69.444%
2026-06-03	5.8000	6.1000	5.8000	6.1000	-4.688%	40	5,319	+70.000%
2026-06-01	6.2100	6.4000	6.2100	6.4000	+10.727%	32	5,340	+62.031%
2026-05-29	6.0000	6.0800	5.7800	5.7800	-3.183%	6	5,337	+79.412%
2026-05-28	5.9900	5.9900	5.9400	5.9700	-3.710%	71	5,337	+73.702%
2026-05-27	5.9200	6.2400	5.8500	6.2000	+1.639%	7	5,297	+67.258%
2026-05-26	6.1000	6.1000	6.1000	6.1000	-5.426%	5	5,297	+70.000%
2026-05-22	6.4500	6.4500	6.4500	6.4500	-7.857%	2	5,302	+60.775%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-3.846%	1	5,304	+48.143%
2026-05-20	7.3400	7.3400	7.2800	7.2800	-3.958%	3	5,304	+42.445%
2026-05-19	7.8900	7.9500	7.5800	7.5800	+19.558%	6	5,305	+36.807%
2026-05-15	6.4500	6.5200	6.3000	6.3400	+5.141%	10	5,305	+63.565%
2026-05-14	6.3000	6.3000	6.0300	6.0300	-3.520%	244	5,307	+71.973%
2026-05-13	6.4700	6.4700	6.2500	6.2500	-7.407%	6	5,114	+65.920%
2026-05-12	6.8500	6.8500	6.7500	6.7500	+5.469%	13	5,114	+53.630%
2026-05-11	6.7400	6.7500	6.3200	6.4000	+2.236%	24	5,114	+62.031%
2026-05-08	6.4500	6.4500	6.2600	6.2600	-8.211%	3	5,102	+65.655%
2026-05-07	6.7000	6.8700	6.7000	6.8200	-6.575%	442	5,101	+52.053%
2026-05-06	7.5300	7.5300	7.1500	7.3000	-7.945%	6	5,257	+42.055%
2026-05-05	7.6500	7.9300	7.6500	7.9300	+5.593%	8	5,256	+30.769%
2026-05-01	7.9500	7.9500	7.5100	7.5100	-8.415%	10	5,250	+38.083%
2026-04-30	8.7500	8.7500	8.1900	8.2000	-7.865%	16	5,250	+26.463%
2026-04-29	8.8000	8.9000	8.8000	8.9000	+2.299%	2	5,264	+16.517%
2026-04-28	8.7000	8.7000	8.7000	8.7000	-1.695%	1	5,262	+19.195%
2026-04-27	9.8500	9.8500	8.8500	8.8500	-2.533%	590	5,263	+17.175%
2026-04-24	9.3000	9.3000	9.0800	9.0800	-6.392%	2	4,828	+14.207%
2026-04-23	9.7000	9.7000	9.7000	9.7000	+9.357%	5	4,829	+6.907%
2026-04-22	8.7800	8.8700	8.7500	8.8700	-1.989%	12	4,829	+16.911%
2026-04-21	8.9500	9.1000	8.9500	9.0500	+7.738%	7	4,841	+14.586%
2026-04-20	8.4000	8.4000	8.4000	8.4000	-1.754%	1	4,841	+23.452%
2026-04-17	8.6500	8.7500	8.4500	8.5500	-12.398%	374	4,841	+21.287%
2026-04-16	9.3500	9.9800	9.3500	9.7600	+2.737%	26	4,496	+6.250%
2026-04-15	11.1500	11.1500	9.5000	9.5000	-14.414%	19	4,495	+9.158%
2026-04-14	11.9500	11.9500	11.1000	11.1000	-9.388%	12	4,507	-6.577%
2026-04-13	13.2900	13.2900	12.2500	12.2500	-8.854%	12	4,506	-15.347%
2026-04-10	14.0500	14.0500	13.4400	13.4400	-6.014%	1,503	4,505	-22.842%
2026-04-09	15.4700	15.4700	14.3000	14.3000	-6.352%	13	3,330	-27.483%
2026-04-08	13.4200	15.2700	13.4200	15.2700	-4.860%	5	3,331	-32.089%
2026-04-07	16.2400	16.6400	15.8300	16.0500	+8.814%	31	3,330	-35.389%
2026-04-06	14.3000	15.0000	13.7300	14.7500	+0.683%	43	3,316	-29.695%
2026-04-02	13.2000	14.6500	13.2000	14.6500	+25.214%	31	3,323	-29.215%
2026-04-01	11.7000	11.7000	11.7000	11.7000	-10.069%	1	3,323	-11.368%
2026-03-31	13.0100	13.0100	13.0100	13.0100	-16.869%	4	3,323	-20.292%
2026-03-30	13.9800	15.6500	13.9800	15.6500	+5.743%	14	3,321	-33.738%
2026-03-27	14.4500	15.0000	13.9500	14.8000	+9.225%	138	3,330	-29.932%
2026-03-26	12.4000	13.5500	12.4000	13.5500	+23.519%	6	3,295	-23.469%
2026-03-25	11.0000	11.0000	10.9700	10.9700	-7.034%	11	3,297	-5.469%
2026-03-24	11.7500	12.0500	11.7000	11.8000	-3.752%	21	3,307	-12.119%
2026-03-23	11.7000	12.2600	11.6000	12.2600	-5.692%	35	3,309	-15.416%
2026-03-20	12.2000	13.0000	12.2000	13.0000	+8.333%	7	3,304	-20.231%
2026-03-19	12.4000	12.4000	12.0000	12.0000	+11.421%	16	3,304	-13.583%
2026-03-18	10.3300	10.7700	10.3300	10.7700	+1.604%	16	3,290	-3.714%
2026-03-17	11.3800	11.3800	10.5700	10.6000	-7.018%	29	3,284	-2.170%
2026-03-16	11.4000	11.4000	11.4000	11.4000	-8.581%	5	3,291	-9.035%
2026-03-13	12.5000	12.5000	12.4700	12.4700	+0.972%	17	3,296	-16.840%
2026-03-12	12.0600	12.3500	12.0600	12.3500	+8.811%	6	3,289	-16.032%
2026-03-11	11.0700	11.3500	11.0700	11.3500	-1.901%	8	3,285	-8.634%
2026-03-10	11.5700	11.5700	11.5700	11.5700	-7.217%	5	3,284	-10.372%
2026-03-06	12.4000	12.4700	12.0000	12.4700	+14.931%	16	3,289	-16.840%
2026-03-04	11.4500	11.4500	10.8500	10.8500	-10.920%	68	3,278	-4.424%
2026-03-03	12.5500	13.4500	12.1800	12.1800	+7.313%	48	3,319	-14.860%
2026-03-02	12.6300	12.6300	11.3000	11.3500	-4.219%	15	3,319	-8.634%
2026-02-27	11.5700	11.8500	11.5000	11.8500	+9.217%	87	3,333	-12.489%
2026-02-25	10.6500	10.8500	10.6500	10.8500	-3.384%	22	3,267	-4.424%
2026-02-24	11.4000	11.4000	11.2300	11.2300	-9.435%	6	3,267	-7.658%
2026-02-23	11.4200	12.4000	11.4200	12.4000	+13.657%	36	3,272	-16.371%
2026-02-20	11.0000	11.0000	10.9100	10.9100	-3.707%	12	3,236	-4.950%
2026-02-19	11.3300	11.3300	11.3300	11.3300	+0.711%	2	3,225	-8.473%
2026-02-18	11.2500	11.2500	11.2500	11.2500	-2.174%	2	3,225	-7.822%
2026-02-13	11.8900	11.8900	11.5000	11.5000	-4.564%	4	3,226	-9.826%
2026-02-12	11.5500	12.0500	11.5500	12.0500	+6.167%	4	3,226	-13.942%
2026-02-11	11.3500	11.3500	11.3500	11.3500	+2.252%	1	3,226	-8.634%
2026-02-10	11.4000	11.4000	11.0200	11.1000	-7.346%	8	3,226	-6.577%
2026-02-09	12.2600	12.3400	11.9800	11.9800	-0.167%	5	3,230	-13.439%
2026-02-06	13.3500	13.3500	11.9500	12.0000	-15.493%	258	3,229	-13.583%
2026-02-05	13.9500	15.2700	13.6200	14.2000	+10.248%	347	3,221	-26.972%
2026-02-04	11.7500	13.5500	11.7500	12.8800	+4.715%	17	3,222	-19.488%
2026-02-03	11.3400	12.3000	11.2300	12.3000	+8.370%	43	3,223	-15.691%
2026-02-02	12.0300	12.1500	11.2900	11.3500	+0.442%	10	3,213	-8.634%
2026-01-30	11.4700	11.5000	11.2500	11.3000	-3.419%	448	3,213	-8.230%
2026-01-29	10.5300	11.9800	10.5300	11.7000	+6.364%	16	3,220	-11.368%
2026-01-28	11.1400	11.2400	10.8800	11.0000	-2.222%	16	3,221	-5.727%
2026-01-27	11.6200	11.6200	11.2500	11.2500	-1.229%	3	3,220	-7.822%
2026-01-26	11.3800	11.3900	11.3800	11.3900	+6.449%	4	3,218	-8.955%
2026-01-23	10.7000	10.7000	10.7000	10.7000	-3.080%	1	3,218	-3.084%
2026-01-22	11.0000	11.0400	11.0000	11.0400	-0.987%	13	3,218	-6.069%
2026-01-21	12.0000	12.0000	11.1500	11.1500	-11.508%	16	3,210	-6.996%
2026-01-20	12.1000	12.6000	12.0000	12.6000	+9.280%	10	3,213	-17.698%
2026-01-16	11.4300	11.8000	11.3500	11.5300	-4.553%	80	3,211	-10.061%
2026-01-15	11.9100	12.0800	11.9100	12.0800	-2.972%	2	3,211	-14.156%
2026-01-14	12.5500	12.5500	12.4500	12.4500	+6.138%	15	3,210	-16.707%
2026-01-13	11.7000	11.7300	11.7000	11.7300	-1.429%	50	3,225	-11.594%
2026-01-12	12.5000	12.5000	11.8900	11.9000	-4.800%	45	3,220	-12.857%
2026-01-09	12.9300	12.9300	12.4500	12.5000	-6.367%	16	3,257	-17.040%
2026-01-08	14.4500	14.4500	13.3500	13.3500	-5.050%	6	3,250	-22.322%
2026-01-07	14.5000	14.7100	13.6100	14.0600	-4.289%	17	3,249	-26.245%
2026-01-06	14.2000	14.9500	14.1000	14.6900	+9.219%	162	3,249	-29.408%
2026-01-05	13.6000	13.6000	13.4500	13.4500	-2.818%	6	3,218	-22.900%
2025-12-31	13.8400	13.8400	13.8400	13.8400	+9.234%	1	3,218	-25.072%
2025-12-26	12.2000	12.7500	12.2000	12.6700	+2.425%	43	3,218	-18.153%
2025-12-24	12.3700	12.3700	12.3700	12.3700	-2.598%	40	3,219	-16.168%
2025-12-23	12.7000	12.7000	12.6500	12.7000	+0.237%	102	3,219	-18.346%
2025-12-22	13.0000	13.0000	12.6000	12.6700	-6.838%	158	3,181	-18.153%
2025-12-19	13.5500	13.6000	13.3000	13.6000	+1.493%	135	3,157	-23.750%
2025-12-18	13.8000	13.8000	13.2400	13.4000	-7.904%	64	3,121	-22.612%
2025-12-17	13.6000	14.5500	13.4500	14.5500	+6.593%	59	3,146	-28.729%
2025-12-16	14.0400	14.0400	13.6500	13.6500	-1.087%	4	3,116	-24.029%
2025-12-15	14.1200	14.2900	13.8000	13.8000	-5.673%	91	3,115	-24.855%
2025-12-12	14.5400	15.3600	14.5400	14.6300	-3.813%	115	3,109	-29.118%
2025-12-11	15.4000	15.4600	15.1200	15.2100	+2.286%	6	3,181	-31.821%
2025-12-10	15.3300	15.3300	14.8700	14.8700	-1.718%	60	3,179	-30.262%
2025-12-09	15.2700	15.2700	15.0500	15.1300	-5.022%	93	3,139	-31.461%
2025-12-08	15.6500	15.9300	15.6500	15.9300	+3.442%	4	3,180	-34.903%
2025-12-05	15.3100	15.4000	15.3100	15.4000	-2.160%	44	3,176	-32.662%
2025-12-04	15.7400	15.7400	15.7400	15.7400	+0.064%	40	3,216	-34.117%
2025-12-03	16.2500	16.2500	15.6500	15.7300	-4.897%	179	3,176	-34.075%
2025-12-02	16.8000	16.9100	16.5400	16.5400	-5.106%	46	3,217	-37.304%
2025-12-01	17.4300	17.4300	17.4300	17.4300	-0.570%	1	3,173	-40.505%
2025-11-28	17.5300	17.5300	17.5300	17.5300	-6.005%	2	3,172	-40.844%
2025-11-26	18.6000	18.6500	18.6000	18.6500	-1.842%	3	3,171	-44.397%
2025-11-25	19.4500	19.5000	19.0000	19.0000	-2.564%	12	3,171	-45.421%
2025-11-24	19.3000	19.6500	19.2500	19.5000	-10.755%	13	3,172	-46.821%
2025-11-21	21.2800	23.7500	21.2800	21.8500	+10.914%	9	3,175	-52.540%
2025-11-20	19.7000	19.7000	19.7000	19.7000	-5.288%	1	3,174	-47.360%
2025-11-19	20.0000	21.0000	19.6500	20.8000	-0.716%	129	3,173	-50.144%
2025-11-18	20.9500	20.9700	20.9500	20.9500	+0.624%	40	3,060	-50.501%
2025-11-17	20.0500	20.8500	20.0500	20.8200	-2.710%	9	3,020	-50.192%
2025-11-13	18.9500	21.4000	18.7000	21.4000	+13.890%	154	3,016	-51.542%
2025-11-11	18.7900	18.7900	18.7900	18.7900	+1.022%	1	3,004	-44.811%
2025-11-10	18.8500	18.8500	18.6000	18.6000	-12.676%	2	3,003	-44.247%
2025-11-07	21.3500	21.3500	20.5500	21.3000	+6.500%	16	3,004	-51.315%
2025-11-06	18.4000	20.6000	18.3500	20.0000	+5.263%	50	3,004	-48.150%
2025-11-04	18.4000	19.2000	18.3500	19.0000	+7.955%	37	3,025	-45.421%
2025-11-03	17.6500	17.7000	17.6000	17.6000	-2.762%	103	3,024	-41.080%
2025-10-31	17.7400	18.1000	17.7400	18.1000	-0.822%	62	3,024	-42.707%
2025-10-30	18.6400	18.6400	18.2500	18.2500	+5.491%	51	3,024	-43.178%
2025-10-29	17.3000	17.3000	17.3000	17.3000	+0.348%	2	2,975	-40.058%
2025-10-28	16.6500	17.2400	16.6500	17.2400	+3.855%	3	2,975	-39.849%
2025-10-27	16.6000	16.6000	16.6000	16.6000	-10.125%	1	2,975	-37.530%
2025-10-24	17.4500	18.4700	17.4500	18.4700	+3.764%	5	2,975	-43.855%
2025-10-23	17.8100	17.9000	17.8000	17.8000	-1.874%	50	2,975	-41.742%
2025-10-21	18.1400	18.1400	18.1400	18.1400	-9.616%	1	2,975	-42.834%
2025-10-17	20.0700	20.0700	20.0700	20.0700	-2.573%	1	2,975	-48.331%
2025-10-16	19.1000	20.6000	19.1000	20.6000	+6.076%	5	2,975	-49.660%
2025-10-15	19.4200	19.4200	19.4200	19.4200	-5.037%	1	2,977	-46.601%
2025-10-14	20.4500	20.4500	20.4500	20.4500	+3.283%	1	2,977	-49.291%
2025-10-13	19.8300	20.0000	19.8000	19.8000	-6.294%	5	2,978	-47.626%
2025-10-10	20.8900	21.1500	20.8900	21.1300	+8.359%	3	2,978	-50.923%
2025-10-09	19.5000	19.5200	19.4900	19.5000	+4.111%	10	2,979	-46.821%
2025-10-08	19.6500	19.6500	18.7300	18.7300	-0.847%	6	2,979	-44.634%
2025-10-06	19.2000	19.2000	18.7500	18.8900	-5.786%	40	2,979	-45.103%
2025-10-03	19.0700	20.6000	19.0700	20.0500	+6.085%	9	2,979	-48.279%
2025-10-02	17.3000	18.9000	17.3000	18.9000	+7.082%	6	2,977	-45.132%
2025-10-01	18.0000	18.0000	17.6500	17.6500	-5.816%	7	2,983	-41.246%
2025-09-30	18.9000	19.0000	18.6000	18.7400	-0.319%	9	2,986	-44.664%
2025-09-29	18.7500	18.8000	18.7500	18.8000	-0.265%	3	2,987	-44.840%
2025-09-26	19.3000	19.5000	18.8500	18.8500	-5.514%	8	2,986	-44.987%
2025-09-25	19.8500	19.9500	19.8500	19.9500	+8.483%	2	2,992	-48.020%
2025-09-24	18.7500	18.8700	18.3900	18.3900	-3.717%	13	2,991	-43.611%
2025-09-23	19.0500	19.1000	19.0500	19.1000	+0.526%	2	2,991	-45.707%
2025-09-22	18.2800	19.0000	18.2800	19.0000	-2.962%	5	2,992	-45.421%
2025-09-19	19.5800	19.5800	19.5800	19.5800	-3.069%	1	2,991	-47.038%
2025-09-18	19.5600	20.2000	19.5600	20.2000	+3.856%	3	2,992	-48.663%
2025-09-17	19.9000	19.9000	19.4500	19.4500	-2.896%	4	2,994	-46.684%
2025-09-16	20.1000	20.1000	19.8800	20.0300	-3.237%	207	2,994	-48.228%
2025-09-15	20.0000	21.2700	20.0000	20.7000	-6.966%	246	3,193	-49.903%
2025-09-12	23.1300	23.1300	22.1500	22.2500	-9.184%	25	3,009	-53.393%
2025-09-11	24.8500	24.8500	24.5000	24.5000	-7.547%	3	3,010	-57.673%
2025-09-10	26.3700	26.5000	25.7000	26.5000	-2.930%	23	3,013	-60.868%
2025-09-09	27.3000	27.3000	27.3000	27.3000	-1.087%	2	2,995	-62.015%
2025-09-08	27.1500	27.6000	27.1500	27.6000	+0.914%	2	2,995	-62.428%
2025-09-05	26.7500	27.3500	26.6000	27.3500	-4.704%	13	2,994	-62.084%
2025-09-04	28.7000	28.7000	28.7000	28.7000	-3.691%	14	2,993	-63.868%
2025-08-29	27.9000	29.8000	27.9000	29.8000	+5.599%	6	2,983	-65.201%
2025-08-28	28.2200	28.2200	28.2200	28.2200	+0.822%	1	2,983	-63.253%
2025-08-27	27.9900	27.9900	27.9900	27.9900	-1.270%	1	2,982	-62.951%
2025-08-26	28.5500	28.5500	28.3100	28.3500	0.000%	12	2,817	-63.422%
2025-08-25	28.6000	28.6000	28.3500	28.3500	-4.255%	183	2,817	-63.422%
2025-08-22	29.5300	29.6100	29.5300	29.6100	-8.555%	3	2,998	-64.978%
2025-08-21	32.3000	32.3800	32.3000	32.3800	+1.984%	4	2,999	-67.974%
2025-08-20	32.8900	32.8900	31.7500	31.7500	+2.090%	8	3,001	-67.339%
2025-08-19	30.1500	31.1000	30.1500	31.1000	+4.013%	202	2,995	-66.656%
2025-08-18	29.9000	29.9000	29.9000	29.9000	-0.167%	1	2,796	-65.318%
2025-08-15	29.9500	29.9500	29.9500	29.9500	-0.498%	5	2,797	-65.376%
2025-08-14	30.3200	30.3200	30.1000	30.1000	+1.313%	43	2,802	-65.548%
2025-08-13	29.0700	29.7100	29.0700	29.7100	-2.654%	3	2,807	-65.096%
2025-08-12	30.5200	30.5200	30.5200	30.5200	+1.060%	3	2,806	-66.022%
2025-08-11	30.3000	30.3500	30.2000	30.2000	-1.852%	504	2,803	-65.662%
2025-08-08	31.0000	31.0000	30.7700	30.7700	-5.498%	5	2,306	-66.298%
2025-08-07	32.5700	33.2500	32.4200	32.5600	-5.760%	4	2,311	-68.151%
2025-08-05	34.9200	35.2300	34.5500	34.5500	-3.948%	11	2,310	-69.986%
2025-08-01	35.9500	35.9700	35.9500	35.9700	+10.677%	65	2,309	-71.170%
2025-07-31	32.5000	32.5000	32.5000	32.5000	+0.713%	5	2,304	-68.092%
2025-07-30	32.1700	32.2700	32.1700	32.2700	+0.373%	2	2,304	-67.865%
2025-07-29	32.8500	32.8500	32.1500	32.1500	+2.226%	101	2,304	-67.745%
2025-07-28	32.6500	32.6500	31.3000	31.4500	-12.151%	8	2,373	-67.027%
2025-07-24	35.7900	35.8000	35.6500	35.8000	+11.077%	5	2,372	-71.034%
2025-07-23	32.3400	32.4000	32.2000	32.2300	-0.678%	108	2,371	-67.825%
2025-07-22	33.4000	33.4000	32.4500	32.4500	-2.931%	16	2,275	-68.043%
2025-07-21	33.4300	33.4300	33.4300	33.4300	-2.108%	1	2,278	-68.980%
2025-07-18	33.7300	34.2200	33.7300	34.1500	-2.900%	3	2,278	-69.634%
2025-07-17	35.1100	35.1700	35.1100	35.1700	-0.650%	2	2,278	-70.515%
2025-07-16	36.4000	36.5300	35.4000	35.4000	-4.453%	24	2,278	-70.706%
2025-07-15	35.7700	37.0500	35.6100	37.0500	+2.490%	35	2,302	-72.011%
2025-07-14	35.8000	36.4100	35.8000	36.1500	-1.067%	17	2,333	-71.314%
2025-07-11	37.5400	37.5400	36.5400	36.5400	+0.247%	11	2,335	-71.620%
2025-07-10	37.3700	37.7800	36.2500	36.4500	-6.298%	61	2,336	-71.550%
2025-07-09	39.8000	40.2500	38.9000	38.9000	-2.750%	9	2,279	-73.342%
2025-07-08	40.7500	40.8700	40.0000	40.0000	-4.421%	3	2,280	-74.075%
2025-07-07	43.7000	43.7000	41.8000	41.8500	+7.972%	13	2,278	-75.221%
2025-07-03	38.7600	38.7600	38.7600	38.7600	-1.248%	1	2,282	-73.246%
2025-07-02	40.1900	41.2000	39.2500	39.2500	-6.056%	10	2,282	-73.580%
2025-07-01	44.8500	44.8500	41.7000	41.7800	+5.692%	26	2,282	-75.180%
2025-06-26	39.7000	39.7000	39.5300	39.5300	-0.428%	2	2,281	-73.767%
2025-06-25	40.6100	41.1500	39.7000	39.7000	+5.305%	48	2,281	-73.879%
2025-06-24	37.6500	37.7000	37.5500	37.7000	-0.528%	27	2,280	-72.493%
2025-06-23	39.0000	39.0700	37.1600	37.9000	-10.824%	21	2,255	-72.639%
2025-06-20	42.5000	42.5000	42.5000	42.5000	-4.063%	4	2,253	-75.600%
2025-06-13	44.3000	44.3000	44.3000	44.3000	+1.606%	2	2,254	-76.591%
2025-06-11	42.1500	43.7400	42.1500	43.6000	+0.739%	8	2,255	-76.216%
2025-06-10	44.8000	44.8000	43.2800	43.2800	-7.124%	21	2,257	-76.040%
2025-06-09	46.6000	46.6000	46.6000	46.6000	-2.101%	1	2,258	-77.747%
2025-06-06	49.5500	49.5500	47.6000	47.6000	-10.273%	16	2,258	-78.214%
2025-06-05	43.9000	55.0000	43.9000	53.0500	+30.184%	45	2,258	-80.452%
2025-06-04	40.1900	41.3000	40.1900	40.7500	+6.009%	37	2,312	-74.552%
2025-06-03	38.4400	38.4400	38.4400	38.4400	-2.782%	4	2,312	-73.023%
2025-06-02	40.3500	40.3500	39.5400	39.5400	+0.611%	2	2,312	-73.773%
2025-05-30	38.5500	39.3500	38.5500	39.3000	+2.211%	118	2,313	-73.613%
2025-05-29	37.6100	38.5000	37.4200	38.4500	+1.211%	4	2,282	-73.030%
2025-05-28	37.9900	37.9900	37.9900	37.9900	-0.939%	1	2,282	-72.703%
2025-05-27	38.7000	38.7000	38.3500	38.3500	-7.813%	16	2,283	-72.960%
2025-05-23	41.6000	41.6000	41.6000	41.6000	+4.496%	4	2,271	-75.072%
2025-05-22	41.8000	41.8000	39.6000	39.8100	-4.988%	11	2,271	-73.951%
2025-05-21	41.1200	42.2000	41.1200	41.9000	+4.881%	3	2,277	-75.251%
2025-05-20	39.3500	39.9500	39.3500	39.9500	-3.269%	2	2,276	-74.043%
2025-05-19	41.4700	41.4700	41.3000	41.3000	+4.083%	2	2,278	-74.891%
2025-05-16	40.1800	40.6500	39.6800	39.6800	-2.554%	12	2,278	-73.866%
2025-05-15	40.7200	40.7200	40.7200	40.7200	+0.246%	1	2,279	-74.533%
2025-05-14	40.9200	41.1100	40.3000	40.6200	-4.982%	5	2,280	-74.471%
2025-05-13	43.5000	43.6000	42.7200	42.7500	-14.311%	253	2,221	-75.743%
2025-05-09	50.0000	50.1800	49.1900	49.8900	-3.965%	30	2,370	-79.214%
2025-05-08	52.0000	52.0000	51.3500	51.9500	-5.545%	722	2,382	-80.038%
2025-05-07	55.1300	55.1300	55.0000	55.0000	-2.655%	32	3,092	-81.145%
2025-05-06	56.0000	56.5000	56.0000	56.5000	+7.824%	2	3,090	-81.646%
2025-05-02	53.5000	53.5000	52.0000	52.4000	-2.909%	32	3,090	-80.210%
2025-05-01	52.6700	53.9700	52.6700	53.9700	-1.280%	3	3,078	-80.786%
2025-04-30	57.9000	57.9000	54.6700	54.6700	+1.825%	26	3,079	-81.032%
2025-04-29	53.9100	53.9100	53.6900	53.6900	-0.204%	3	3,079	-80.685%
2025-04-28	53.8000	53.8000	53.8000	53.8000	-0.148%	12	3,076	-80.725%
2025-04-25	59.1000	59.1000	53.7600	53.8800	-11.701%	76	3,088	-80.754%
2025-04-24	61.0000	61.0200	60.9200	61.0200	-0.780%	3	3,075	-83.006%
2025-04-23	62.0000	62.5900	60.9600	61.5000	-10.870%	8	3,075	-83.138%
2025-04-22	70.2500	70.2500	67.4000	69.0000	-6.605%	6	3,072	-84.971%
2025-04-21	71.3500	74.1500	71.3500	73.8800	+10.269%	537	3,073	-85.964%
2025-04-17	67.8900	68.3200	67.0000	67.0000	-4.843%	5	2,931	-84.522%
2025-04-16	66.2000	70.4100	65.9100	70.4100	+7.661%	23	2,931	-85.272%
2025-04-14	64.1500	67.5600	64.1500	65.4000	-5.355%	19	2,933	-84.144%
2025-04-11	68.7000	70.3000	68.7000	69.1000	-0.718%	12	2,929	-84.993%
2025-04-10	68.7200	69.6000	68.0000	69.6000	+9.262%	4	2,933	-85.101%
2025-04-09	77.3900	77.3900	63.0300	63.7000	-21.600%	42	2,932	-83.721%
2025-04-08	69.0100	81.2500	67.5800	81.2500	+2.848%	120	2,947	-87.237%
2025-04-07	81.0000	81.0000	72.0000	79.0000	+7.865%	4	2,936	-86.873%
2025-04-04	73.5800	74.5000	71.0300	73.2400	+24.983%	1,592	2,938	-85.841%
2025-04-02	65.8000	65.8000	58.6000	58.6000	-5.101%	17	2,250	-82.304%
2025-04-01	63.4900	63.5600	61.1200	61.7500	-7.698%	103	2,261	-83.206%
2025-03-31	69.8700	69.8700	66.7000	66.9000	+4.189%	27	2,243	-84.499%
2025-03-28	61.2200	64.2100	61.2200	64.2100	+7.160%	94	2,245	-83.850%
2025-03-27	59.5000	59.9200	56.4000	59.9200	-2.331%	94	2,255	-82.694%
2025-03-26	58.0500	61.3500	58.0500	61.3500	+6.789%	29	2,329	-83.097%
2025-03-25	60.0000	60.0000	57.4500	57.4500	-2.213%	8	2,321	-81.950%
2025-03-24	62.8000	62.8000	58.7500	58.7500	-12.379%	167	2,317	-82.349%
2025-03-21	69.5000	69.5000	67.0500	67.0500	-4.759%	38	2,280	-84.534%
2025-03-20	69.8300	70.7500	69.8300	70.4000	+3.758%	10	2,262	-85.270%
2025-03-19	71.5100	71.5100	67.8500	67.8500	-9.570%	33	2,260	-84.716%
2025-03-18	75.0300	75.0300	75.0300	75.0300	+8.425%	10	2,228	-86.179%
2025-03-17	67.5500	70.3300	67.5500	69.2000	+4.217%	13	2,218	-85.014%
2025-03-14	68.0000	69.5000	65.4500	66.4000	-2.094%	314	2,215	-84.383%
2025-03-12	67.9200	70.8400	67.8200	67.8200	-8.844%	33	2,129	-84.710%
2025-03-11	74.0000	77.3500	73.3700	74.4000	-3.888%	513	2,102	-86.062%
2025-03-10	65.5000	77.4100	65.5000	77.4100	+29.665%	37	1,694	-86.604%
2025-03-07	61.3900	61.6000	59.6000	59.7000	-0.334%	52	1,681	-82.630%
2025-03-06	59.3800	60.4000	59.3800	59.9000	+9.068%	10	1,670	-82.688%
2025-03-05	57.1500	57.1500	54.9200	54.9200	-4.470%	9	1,670	-81.118%
2025-03-04	56.3000	60.9800	56.2200	57.4900	+6.070%	26	1,667	-81.962%
2025-03-03	48.7000	54.2000	48.7000	54.2000	+5.550%	102	1,675	-80.867%
2025-02-28	53.5600	53.5600	50.9100	51.3500	-2.376%	366	1,575	-79.805%
2025-02-27	49.8000	52.6000	49.5000	52.6000	+4.990%	215	1,404	-80.285%
2025-02-26	45.0000	50.1000	45.0000	50.1000	+5.897%	18	1,246	-79.301%
2025-02-25	42.5000	47.3100	42.5000	47.3100	+25.591%	187	1,243	-78.081%
2025-02-24	39.8700	39.8700	37.6000	37.6700	-2.359%	24	1,109	-72.471%
2025-02-21	35.8300	38.5800	35.5800	38.5800	+7.916%	48	1,108	-73.121%
2025-02-20	35.7000	35.7500	35.7000	35.7500	+1.562%	17	1,106	-70.993%
2025-02-19	34.8000	35.2000	34.4000	35.2000	-0.565%	10	1,106	-70.540%
2025-02-18	36.0900	36.0900	35.4000	35.4000	-2.747%	8	1,106	-70.706%
2025-02-14	37.5500	37.5500	36.4000	36.4000	-0.546%	34	1,106	-71.511%
2025-02-13	37.5900	37.5900	36.4300	36.6000	-2.660%	52	1,109	-71.667%
2025-02-12	38.4500	38.6500	37.6000	37.6000	-6.468%	15	1,109	-72.420%
2025-02-11	38.5900	40.2000	38.5900	40.2000	+11.978%	12	1,110	-74.204%
2025-02-10	35.5000	35.9000	34.5000	35.9000	+3.907%	11	1,104	-71.114%
2025-02-07	33.9000	34.5500	33.9000	34.5500	+0.729%	12	1,108	-69.986%
2025-02-06	34.4800	34.9500	34.3000	34.3000	+3.625%	4	1,108	-69.767%
2025-02-05	32.6000	33.1000	32.5000	33.1000	+4.747%	25	1,107	-68.671%
2025-02-04	32.1500	32.1500	31.6000	31.6000	-6.092%	9	1,096	-67.184%
2025-02-03	32.7500	33.6500	32.7500	33.6500	+18.070%	63	1,096	-69.183%
2025-01-31	28.9000	28.9000	28.5000	28.5000	-5.158%	82	1,097	-63.614%
2025-01-30	28.7500	30.0500	28.7500	30.0500	-5.444%	3	1,119	-65.491%
2025-01-29	31.5500	32.2000	31.5000	31.7800	+0.094%	15	1,119	-67.369%
2025-01-28	32.2000	32.2000	31.7500	31.7500	+0.666%	9	1,113	-67.339%
2025-01-27	31.5400	31.5400	31.5400	31.5400	+7.755%	3	1,113	-67.121%
2025-01-24	29.2700	29.2700	29.2700	29.2700	-7.373%	4	1,116	-64.571%
2025-01-21	31.6000	31.6000	31.6000	31.6000	+3.100%	1	1,114	-67.184%
2025-01-17	30.1000	30.6500	29.9500	30.6500	-5.837%	10	1,114	-66.166%
2025-01-16	32.2000	32.5500	32.2000	32.5500	+3.006%	107	1,114	-68.141%
2025-01-15	31.6000	31.6000	31.6000	31.6000	-7.521%	1	1,010	-67.184%
2025-01-14	32.0000	34.1700	31.6000	34.1700	+1.095%	20	1,011	-69.652%
2025-01-13	34.9000	34.9000	33.7500	33.8000	-0.909%	95	1,014	-69.320%
2025-01-08	34.1100	34.1100	34.1100	34.1100	-2.543%	1	930	-69.598%
2025-01-07	34.4200	35.0000	34.2800	35.0000	+1.626%	13	930	-70.371%
2025-01-06	33.1500	34.4400	33.1500	34.4400	+0.997%	9	927	-69.890%
2025-01-03	35.9900	35.9900	34.1000	34.1000	-8.945%	22	933	-69.589%
2025-01-02	36.8000	37.5400	35.9000	37.4500	+10.635%	14	933	-72.310%
2024-12-31	33.2500	34.3000	33.2500	33.8500	+2.731%	4	931	-69.365%
2024-12-30	33.5800	33.9500	32.9500	32.9500	+0.919%	37	931	-68.528%
2024-12-27	32.3700	32.8100	32.3700	32.6500	+2.997%	10	921	-68.239%
2024-12-26	31.7400	31.7400	31.7000	31.7000	+1.213%	80	920	-67.287%
2024-12-24	31.6000	31.6000	31.2000	31.3200	-2.430%	16	940	-66.890%
2024-12-23	32.1000	32.1000	32.1000	32.1000	-3.892%	6	940	-67.695%
2024-12-20	35.7000	35.7000	32.8100	33.4000	-1.037%	13	934	-68.952%
2024-12-19	33.7000	34.8000	33.4400	33.7500	+1.964%	109	932	-69.274%
2024-12-18	30.0000	33.1000	29.7600	33.1000	+12.892%	4	980	-68.671%
2024-12-17	30.6500	31.1000	29.3200	29.3200	-7.712%	67	980	-64.632%
2024-12-16	33.5200	33.5200	31.7700	31.7700	-6.228%	84	988	-67.359%