Dark

TSLA20270115P270
TSLA Jan 15 2027 270.00 Put (TSLA270115P00270000)
option OPRA

EOD

Sep 23, 2026

3.30-4.348%(-0.15)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.4300	3.4300	3.2000	3.3000	-4.348%	30	6,861	0.000%
2026-09-22	3.9000	3.9000	3.4300	3.4500	-11.765%	81	6,865	-4.348%
2026-09-21	4.2000	4.2000	3.8000	3.9100	-15.914%	68	6,894	-15.601%
2026-09-18	4.5500	5.1800	4.5500	4.6500	-3.125%	52	6,876	-29.032%
2026-09-17	4.9000	5.1000	4.5900	4.8000	-16.522%	52	6,852	-31.250%
2026-09-16	5.6500	5.9000	5.2100	5.7500	-0.862%	55	6,868	-42.609%
2026-09-15	5.4900	6.0000	5.2000	5.8000	+7.407%	73	6,878	-43.103%
2026-09-14	5.5500	5.6300	5.0800	5.4000	+5.882%	787	6,870	-38.889%
2026-09-11	5.5500	5.5700	5.1000	5.1000	-8.108%	160	6,859	-35.294%
2026-09-10	6.0000	6.0000	5.2500	5.5500	+6.731%	173	6,923	-40.541%
2026-09-09	4.9000	5.2700	4.9000	5.2000	-0.952%	19	6,862	-36.538%
2026-09-08	5.8000	5.8000	5.0000	5.2500	-13.934%	54	6,863	-37.143%
2026-09-04	5.5300	6.2500	5.5300	6.1000	+32.609%	112	6,810	-45.902%
2026-09-03	5.4800	5.5000	4.6000	4.6000	-29.771%	264	6,810	-28.261%
2026-09-02	6.8600	6.9100	6.5500	6.5500	-2.239%	72	6,815	-49.618%
2026-09-01	6.4500	6.7200	6.1200	6.7000	+19.217%	28	6,794	-50.746%
2026-08-31	6.9600	6.9600	5.6200	5.6200	-23.848%	170	6,783	-41.281%
2026-08-28	6.8500	7.7000	6.7500	7.3800	+3.217%	36	6,795	-55.285%
2026-08-27	7.6100	7.6100	7.0700	7.1500	-13.543%	29	6,778	-53.846%
2026-08-26	8.8900	8.8900	7.8500	8.2700	+3.375%	42	6,775	-60.097%
2026-08-25	7.8800	8.1500	7.5600	8.0000	-2.439%	43	6,753	-58.750%
2026-08-24	7.5000	8.2000	7.4000	8.2000	+15.169%	183	6,729	-59.756%
2026-08-21	8.9000	8.9000	7.1200	7.1200	-26.598%	275	6,821	-53.652%
2026-08-20	8.8100	10.1700	8.8100	9.7000	+12.791%	69	6,771	-65.979%
2026-08-19	9.9400	9.9400	8.6000	8.6000	-15.769%	58	6,737	-61.628%
2026-08-18	10.7500	10.7500	9.7000	10.2100	+5.475%	49	6,747	-67.679%
2026-08-17	9.7800	9.7800	9.3700	9.6800	+0.311%	1,063	6,779	-65.909%
2026-08-14	9.3000	10.4500	8.7300	9.6500	-2.030%	120	6,971	-65.803%
2026-08-13	11.7000	11.7000	9.7000	9.8500	-15.812%	103	6,996	-66.497%
2026-08-12	11.3500	12.2200	11.3500	11.7000	+3.084%	63	7,018	-71.795%
2026-08-11	11.8100	11.8100	11.1500	11.3500	-8.468%	478	6,993	-70.925%
2026-08-10	12.8500	12.8500	12.2800	12.4000	-7.463%	142	6,826	-73.387%
2026-08-07	14.1900	14.1900	12.6500	13.4000	-14.377%	246	6,857	-75.373%
2026-08-06	16.6500	16.6500	15.0500	15.6500	+0.514%	42	6,839	-78.914%
2026-08-05	15.2500	15.6000	14.8200	15.5700	+4.848%	85	6,808	-78.805%
2026-08-04	15.6000	15.6800	14.5800	14.8500	-7.764%	28	6,762	-77.778%
2026-08-03	18.4000	18.4000	15.7500	16.1000	-12.879%	1,081	6,773	-79.503%
2026-07-31	19.3500	20.5100	18.4800	18.4800	-3.499%	206	5,991	-82.143%
2026-07-30	20.3200	20.4000	19.1500	19.1500	-16.302%	110	5,858	-82.768%
2026-07-29	20.2500	23.0000	20.2500	22.8800	+11.068%	83	5,908	-85.577%
2026-07-28	21.0500	22.2500	20.0400	20.6000	+3.258%	43	5,842	-83.981%
2026-07-27	19.6400	21.2000	18.4200	19.9500	+2.571%	110	5,837	-83.459%
2026-07-24	17.5000	21.3000	17.5000	19.4500	+13.743%	439	5,784	-83.033%
2026-07-23	13.2200	18.3200	13.0000	17.1000	+102.367%	198	5,892	-80.702%
2026-07-22	8.5900	8.6400	8.3200	8.4500	-1.170%	78	5,851	-60.947%
2026-07-21	8.5800	8.5800	8.4000	8.5500	-9.905%	51	5,851	-61.404%
2026-07-20	8.5500	9.7000	8.5500	9.4900	+6.034%	43	5,816	-65.227%
2026-07-17	9.1000	9.2000	8.6900	8.9500	+9.816%	232	5,820	-63.128%
2026-07-16	8.6500	8.7500	8.0000	8.1500	0.000%	42	5,729	-59.509%
2026-07-15	8.2700	8.3500	7.7300	8.1500	+3.165%	44	5,711	-59.509%
2026-07-14	8.1000	8.1000	7.8500	7.9000	-8.671%	41	5,698	-58.228%
2026-07-13	8.6000	8.6500	8.6000	8.6500	+15.333%	7	5,686	-61.850%
2026-07-10	7.3000	7.5100	7.2700	7.5000	-2.850%	86	5,690	-56.000%
2026-07-09	8.0500	8.0500	7.7200	7.7200	-13.743%	250	5,661	-57.254%
2026-07-08	8.7500	8.9500	8.7000	8.9500	+11.180%	34	5,720	-63.128%
2026-07-07	7.5200	8.1000	7.5200	8.0500	+10.274%	32	5,706	-59.006%
2026-07-06	8.1000	8.1000	7.2500	7.3000	-19.337%	48	5,694	-54.795%
2026-07-02	7.3500	9.5600	7.3500	9.0500	+33.876%	85	5,705	-63.536%
2026-07-01	6.9000	6.9000	6.6600	6.7600	-9.867%	23	5,705	-51.183%
2026-06-30	7.7500	7.8400	7.5000	7.5000	-7.635%	48	5,698	-56.000%
2026-06-29	10.0000	10.0000	8.1100	8.1200	-23.033%	91	5,703	-59.360%
2026-06-26	11.2000	11.2000	9.7000	10.5500	-4.091%	235	5,724	-68.720%
2026-06-25	11.5800	11.5800	10.9000	11.0000	-3.930%	11	5,693	-70.000%
2026-06-24	10.7800	11.4500	10.7300	11.4500	+6.019%	75	5,692	-71.179%
2026-06-23	10.1200	10.9500	10.1200	10.8000	+28.571%	620	5,740	-69.444%
2026-06-22	9.1200	9.1200	8.3500	8.4000	-7.182%	31	5,506	-60.714%
2026-06-18	10.6600	10.7600	9.0500	9.0500	-9.500%	9	5,506	-63.536%
2026-06-17	9.3700	10.0000	9.1000	10.0000	+8.108%	19	5,506	-67.000%
2026-06-16	9.9500	10.1500	9.0900	9.2500	-3.344%	132	5,506	-64.324%
2026-06-15	9.8500	10.0300	9.5500	9.5700	-13.472%	33	5,517	-65.517%
2026-06-12	12.5400	12.8800	11.0600	11.0600	-7.833%	28	5,517	-70.163%
2026-06-11	12.5000	12.5500	11.9500	12.0000	-12.727%	37	5,517	-72.500%
2026-06-10	13.3700	13.8000	13.3100	13.7500	+13.169%	16	5,537	-76.000%
2026-06-09	10.7000	13.8200	10.7000	12.1500	+11.982%	111	5,540	-72.840%
2026-06-08	11.2900	11.2900	10.6400	10.8500	-15.301%	111	5,532	-69.585%
2026-06-05	10.2000	12.9700	10.2000	12.8100	+32.884%	49	5,441	-74.239%
2026-06-04	9.3000	9.6400	9.3000	9.6400	+2.882%	15	5,449	-65.768%
2026-06-03	9.2000	9.3700	8.9200	9.3700	-1.368%	368	5,439	-64.781%
2026-06-02	9.5000	9.5000	9.5000	9.5000	-2.664%	1	5,805	-65.263%
2026-06-01	9.7600	9.7600	9.7600	9.7600	+13.094%	1	5,804	-66.189%
2026-05-29	8.8000	9.1200	8.5900	8.6300	-1.484%	30	5,804	-61.761%
2026-05-28	9.2200	9.2200	8.7600	8.7600	-4.262%	5	5,817	-62.329%
2026-05-27	9.1500	9.4000	9.1500	9.1500	-1.613%	5	5,820	-63.934%
2026-05-26	9.5000	9.5300	9.1000	9.3000	-6.061%	41	5,822	-64.516%
2026-05-22	10.2500	10.2500	9.5000	9.9000	-5.714%	41	5,855	-66.667%
2026-05-21	10.5500	10.5500	10.5000	10.5000	-4.632%	2	5,832	-68.571%
2026-05-20	11.1800	11.2000	10.9500	11.0100	-4.675%	148	5,832	-70.027%
2026-05-19	11.8500	11.8500	11.5500	11.5500	+3.587%	3	6,654	-71.429%
2026-05-18	10.3000	11.2500	10.3000	11.1500	+19.892%	2,032	6,654	-70.404%
2026-05-14	9.4000	9.4000	9.3000	9.3000	-2.105%	2	6,654	-64.516%
2026-05-13	9.8500	9.8500	9.4700	9.5000	+1.064%	24	6,655	-65.263%
2026-05-11	10.3000	10.5500	9.4000	9.4000	-6.931%	89	6,655	-64.894%
2026-05-08	9.9100	10.2800	9.6500	10.1000	-6.481%	32	6,636	-67.327%
2026-05-07	10.4300	10.8000	10.4200	10.8000	-4.425%	14	6,641	-69.444%
2026-05-06	11.9000	11.9000	11.3000	11.3000	-8.650%	40	6,640	-70.796%
2026-05-05	11.6000	12.6000	11.6000	12.3700	+0.815%	44	6,665	-73.323%
2026-05-04	12.1500	12.8500	12.1100	12.2700	+1.238%	60	6,624	-73.105%
2026-05-01	12.8000	12.8000	11.9000	12.1200	-8.182%	60	6,668	-72.772%
2026-04-30	13.6500	13.6500	13.0000	13.2000	-7.042%	5	6,668	-75.000%
2026-04-29	14.2500	14.2500	14.2000	14.2000	+2.527%	2	6,667	-76.761%
2026-04-28	14.0000	14.0000	13.8500	13.8500	-0.360%	2	6,667	-76.173%
2026-04-27	15.6000	15.7000	13.9000	13.9000	-2.797%	26	6,668	-76.259%
2026-04-24	13.7000	14.9000	13.7000	14.3000	-4.857%	53	6,648	-76.923%
2026-04-23	14.0200	15.7000	14.0200	15.0300	+7.434%	787	6,620	-78.044%
2026-04-22	13.6700	14.0500	13.6700	13.9900	-2.847%	10	6,040	-76.412%
2026-04-21	13.7300	14.4000	13.7300	14.4000	+3.523%	50	6,091	-77.083%
2026-04-20	13.8000	14.2000	13.8000	13.9100	+5.379%	14	6,091	-76.276%
2026-04-17	14.3000	14.3000	13.0000	13.2000	-12.641%	195	6,102	-75.000%
2026-04-16	15.2500	15.4500	15.1000	15.1100	+4.207%	18	6,269	-78.160%
2026-04-15	17.5500	17.5500	14.5000	14.5000	-16.427%	157	6,271	-77.241%
2026-04-14	18.3200	18.5000	17.2500	17.3500	-10.336%	44	6,286	-80.980%
2026-04-13	20.4500	20.4500	19.0000	19.3500	-5.931%	581	6,291	-82.946%
2026-04-10	21.3000	21.4000	20.5700	20.5700	-6.712%	48	6,315	-83.957%
2026-04-09	23.1000	23.8000	22.0500	22.0500	-6.962%	26	6,294	-85.034%
2026-04-08	21.3000	23.9500	21.3000	23.7000	+3.043%	16	6,287	-86.076%
2026-04-07	24.0000	25.1400	23.0000	23.0000	+3.139%	151	6,278	-85.652%
2026-04-06	21.2500	23.4000	21.2500	22.3000	+3.963%	65	6,213	-85.202%
2026-04-02	20.7000	21.8500	19.7400	21.4500	+19.832%	84	6,208	-84.615%
2026-04-01	17.7500	18.0000	17.7000	17.9000	-4.533%	9	6,208	-81.564%
2026-03-31	20.3500	20.5500	18.7500	18.7500	-17.979%	77	6,208	-82.400%
2026-03-30	20.8100	22.8600	20.8100	22.8600	+3.909%	588	6,199	-85.564%
2026-03-27	21.5000	22.2000	20.5500	22.0000	+10.165%	81	5,903	-85.000%
2026-03-26	18.2500	20.0000	18.2500	19.9700	+16.105%	108	5,846	-83.475%
2026-03-25	16.2100	17.2000	16.2100	17.2000	-4.125%	2	5,789	-80.814%
2026-03-23	17.6500	18.4200	17.3400	17.9400	-14.571%	15	5,788	-81.605%
2026-03-20	19.7700	21.0000	18.4000	21.0000	+17.911%	14	5,779	-84.286%
2026-03-19	17.9000	18.0800	17.8100	17.8100	+11.174%	542	5,773	-81.471%
2026-03-18	15.3500	16.0200	15.3500	16.0200	+0.125%	12	5,258	-79.401%
2026-03-17	16.1000	16.1000	16.0000	16.0000	-6.542%	2	5,260	-79.375%
2026-03-16	16.9000	17.2200	16.9000	17.1200	-7.259%	3	5,260	-80.724%
2026-03-13	18.0000	18.4900	18.0000	18.4600	+2.271%	149	5,258	-82.124%
2026-03-12	17.2500	18.0500	17.2500	18.0500	+10.061%	12	5,258	-81.717%
2026-03-11	16.0700	16.4000	16.0700	16.4000	-3.245%	8	5,260	-79.878%
2026-03-10	17.1000	17.1000	16.9500	16.9500	-11.024%	351	5,254	-80.531%
2026-03-09	19.4500	20.4000	19.0500	19.0500	+4.613%	45	5,254	-82.677%
2026-03-06	18.2100	18.2100	18.2100	18.2100	+5.872%	1	5,263	-81.878%
2026-03-05	16.5000	17.2000	16.5000	17.2000	+7.837%	401	5,263	-80.814%
2026-03-04	16.7900	16.7900	15.8900	15.9500	-10.644%	4	4,863	-79.310%
2026-03-03	19.1500	20.0700	17.8500	17.8500	+3.478%	10	4,861	-81.513%
2026-03-02	17.8000	17.8000	17.2500	17.2500	+0.583%	6	4,861	-80.870%
2026-02-27	17.4000	17.4000	16.8000	17.1500	-0.637%	16	4,865	-80.758%
2026-02-26	17.2600	17.2600	17.2600	17.2600	+10.641%	5	4,858	-80.881%
2026-02-25	15.3500	15.6000	15.3500	15.6000	-5.340%	7	4,856	-78.846%
2026-02-24	16.8000	16.8000	16.4500	16.4800	-9.101%	9	4,856	-79.976%
2026-02-23	17.1500	18.2500	17.1500	18.1300	+7.724%	28	4,851	-81.798%
2026-02-20	16.9300	16.9300	16.8300	16.8300	0.000%	20	4,856	-80.392%
2026-02-19	16.6000	16.9100	16.6000	16.8300	0.000%	31	4,856	-80.392%
2026-02-18	16.7500	16.8300	16.7500	16.8300	-4.646%	20	4,865	-80.392%
2026-02-17	17.7800	17.7800	17.5200	17.6500	+2.796%	30	4,855	-81.303%
2026-02-13	17.9500	17.9500	16.3200	17.1700	-2.221%	4	4,846	-80.780%
2026-02-12	15.7500	17.5600	15.7000	17.5600	+6.424%	50	4,846	-81.207%
2026-02-11	15.3000	16.7000	15.1500	16.5000	+1.414%	17	4,841	-80.000%
2026-02-10	16.3000	16.6000	16.1800	16.2700	-1.988%	1,457	4,846	-79.717%
2026-02-09	16.6000	16.7000	16.2500	16.6000	-4.871%	4,212	4,467	-80.120%
2026-02-06	19.7000	19.7000	17.4500	17.4500	-13.614%	63	3,147	-81.089%
2026-02-05	20.2800	22.1900	20.0000	20.2000	+8.602%	104	3,188	-83.663%
2026-02-04	18.9900	19.8000	18.6000	18.6000	+4.027%	18	3,141	-82.258%
2026-02-03	16.9000	17.8800	16.7000	17.8800	+4.561%	19	3,142	-81.544%
2026-02-02	17.3000	17.3000	16.9700	17.1000	+3.323%	16	3,155	-80.702%
2026-01-30	16.2500	16.5500	15.9000	16.5500	-6.497%	17	3,164	-80.060%
2026-01-29	17.1000	17.7000	17.0000	17.7000	+11.672%	15	3,162	-81.356%
2026-01-28	16.1500	16.5500	15.8500	15.8500	-4.345%	28	3,153	-79.180%
2026-01-27	16.3000	16.6000	16.3000	16.5700	-0.361%	8	3,142	-80.084%
2026-01-26	16.3800	16.6500	16.2500	16.6300	+5.120%	36	3,134	-80.156%
2026-01-23	16.0500	16.0500	15.4700	15.8200	+0.764%	15	3,114	-79.140%
2026-01-22	15.8200	16.0000	15.6000	15.7000	-2.786%	66	3,103	-78.981%
2026-01-21	16.9000	17.3000	16.0400	16.1500	-11.507%	21	3,101	-79.567%
2026-01-20	17.4000	18.4000	17.1900	18.2500	+11.280%	44	3,103	-81.918%
2026-01-16	16.8000	16.8000	16.4000	16.4000	-5.257%	29	3,116	-79.878%
2026-01-15	16.9700	17.3100	16.9700	17.3100	-3.565%	8	3,116	-80.936%
2026-01-14	17.7000	17.9500	17.5500	17.9500	+5.588%	39	3,123	-81.616%
2026-01-13	16.9700	17.1500	16.7000	17.0000	-0.585%	175	3,107	-80.588%
2026-01-12	17.4500	17.4500	16.8800	17.1000	-4.202%	42	2,960	-80.702%
2026-01-09	17.8000	17.8500	17.6400	17.8500	-6.886%	431	2,976	-81.513%
2026-01-08	19.1700	19.1700	19.1700	19.1700	-0.674%	6	3,261	-82.786%
2026-01-07	20.1000	20.1000	19.3000	19.3000	-5.531%	54	3,255	-82.902%
2026-01-06	19.9000	20.9000	19.8500	20.4300	+9.898%	39	3,231	-83.847%
2026-01-05	19.3500	19.3500	18.5700	18.5900	-7.512%	210	3,090	-82.249%
2026-01-02	19.1500	20.1500	19.1500	20.1000	+3.983%	28	3,090	-83.582%
2025-12-31	19.1500	19.4200	19.1500	19.3300	+0.155%	335	2,862	-82.928%
2025-12-30	19.2000	19.3000	19.0000	19.3000	+4.891%	8	2,862	-82.902%
2025-12-29	18.2500	18.4000	18.0000	18.4000	+5.143%	7	2,861	-82.065%
2025-12-26	16.8000	17.5000	16.8000	17.5000	+1.449%	12	2,859	-81.143%
2025-12-24	16.9000	17.2500	16.9000	17.2500	-0.289%	11	2,871	-80.870%
2025-12-23	17.6800	17.6800	17.2500	17.3000	-2.645%	14	2,871	-80.925%
2025-12-22	17.8000	17.8000	17.7000	17.7700	-2.577%	7	2,884	-81.429%
2025-12-19	18.2400	18.2400	18.2400	18.2400	-0.599%	10	2,886	-81.908%
2025-12-18	18.3400	18.3500	18.3400	18.3500	-7.835%	14	2,881	-82.016%
2025-12-17	18.6000	19.9100	18.3500	19.9100	+6.187%	66	2,871	-83.425%
2025-12-16	19.8500	19.8500	18.7000	18.7500	-2.850%	57	2,914	-82.400%
2025-12-15	19.4100	19.5200	19.0300	19.3000	-5.854%	89	2,927	-82.902%
2025-12-12	20.0500	21.5000	20.0500	20.5000	-2.381%	27	2,942	-83.902%
2025-12-11	21.2000	21.8000	21.0000	21.0000	+3.448%	67	2,951	-84.286%
2025-12-10	21.3000	21.3000	20.2500	20.3000	-2.871%	27	2,939	-83.744%
2025-12-09	22.1500	22.1500	20.8000	20.9000	-5.856%	6	2,923	-84.211%
2025-12-08	22.1000	22.2400	22.1000	22.2000	+5.463%	4	2,922	-85.135%
2025-12-05	21.0500	21.0500	21.0500	21.0500	-2.093%	2	2,918	-84.323%
2025-12-04	21.4000	21.5500	21.4000	21.5000	-1.557%	4	2,919	-84.651%
2025-12-03	22.3000	22.3000	21.8400	21.8400	-5.862%	7	2,919	-84.890%
2025-12-02	23.0000	23.2000	23.0000	23.2000	-2.644%	2	2,919	-85.776%
2025-12-01	24.0500	24.0500	23.8300	23.8300	-0.708%	14	2,919	-86.152%
2025-11-28	24.0000	24.0000	24.0000	24.0000	-5.138%	21	2,933	-86.250%
2025-11-26	25.3000	25.3000	25.3000	25.3000	-4.528%	3	2,914	-86.957%
2025-11-25	27.0000	27.0000	26.5000	26.5000	-2.214%	6	2,914	-87.547%
2025-11-24	28.3500	28.7500	27.1000	27.1000	-8.754%	14	2,913	-87.823%
2025-11-21	32.0000	32.8000	29.7000	29.7000	+1.678%	53	2,913	-88.889%
2025-11-20	25.7000	29.4700	25.7000	29.2100	+1.248%	14	2,962	-88.702%
2025-11-19	28.1200	29.0000	28.1200	28.8500	+0.523%	24	2,964	-88.562%
2025-11-18	28.7700	28.7700	28.7000	28.7000	-0.347%	11	2,943	-88.502%
2025-11-14	28.6400	28.8000	28.6400	28.8000	-3.679%	4	2,953	-88.542%
2025-11-13	25.9500	30.0000	25.9500	29.9000	+19.600%	15	2,957	-88.963%
2025-11-12	25.4500	25.4500	25.0000	25.0000	-2.153%	111	2,944	-86.800%
2025-11-11	25.9000	26.1200	25.5500	25.5500	+0.118%	28	2,893	-87.084%
2025-11-10	25.5200	25.5200	25.5200	25.5200	-8.857%	1	2,907	-87.069%
2025-11-07	28.4200	29.0100	28.0000	28.0000	+1.633%	48	2,906	-88.214%
2025-11-06	28.4300	28.4300	27.5500	27.5500	+9.630%	4	2,904	-88.022%
2025-11-05	25.7500	25.7500	25.1300	25.1300	-4.630%	3	2,905	-86.868%
2025-11-04	25.1500	26.3500	25.1000	26.3500	+8.436%	33	2,906	-87.476%
2025-11-03	24.0700	24.3000	24.0700	24.3000	-2.605%	6	2,888	-86.420%
2025-10-31	24.3000	24.9500	24.3000	24.9500	-1.422%	52	2,888	-86.774%
2025-10-30	23.7500	25.3200	23.7500	25.3100	+8.162%	114	2,840	-86.962%
2025-10-29	23.4000	23.4000	23.4000	23.4000	-0.847%	1	2,812	-85.897%
2025-10-28	23.2000	23.6000	23.2000	23.6000	+1.812%	25	2,812	-86.017%
2025-10-27	23.5400	23.5400	23.0800	23.1800	-9.524%	17	2,813	-85.764%
2025-10-24	24.4000	25.6300	24.4000	25.6200	+6.307%	5	2,813	-87.119%
2025-10-23	27.2800	27.2800	24.1000	24.1000	-7.415%	43	2,812	-86.307%
2025-10-22	25.3000	26.0300	25.3000	26.0300	+3.705%	1,001	2,794	-87.322%
2025-10-21	25.0000	25.1000	24.9100	25.1000	-2.144%	16	2,793	-86.853%
2025-10-20	25.4000	25.7500	25.4000	25.6500	-4.540%	7	2,782	-87.135%
2025-10-17	27.4300	27.4300	26.6100	26.8700	-3.967%	5	2,784	-87.719%
2025-10-16	28.3900	28.3900	27.9800	27.9800	+3.630%	6	2,783	-88.206%
2025-10-15	27.0000	27.0000	27.0000	27.0000	-3.468%	1	2,789	-87.778%
2025-10-14	27.9700	27.9700	27.9700	27.9700	+3.478%	1	2,788	-88.202%
2025-10-13	27.0300	27.0300	27.0300	27.0300	-6.793%	2	2,788	-87.791%
2025-10-10	25.7000	29.0000	25.7000	29.0000	+7.011%	11	2,786	-88.621%
2025-10-08	27.1000	27.1000	27.1000	27.1000	+0.370%	1	2,792	-87.823%
2025-10-07	26.1000	27.0000	26.1000	27.0000	-2.138%	26	2,817	-87.778%
2025-10-03	27.6000	27.6000	27.5900	27.5900	+4.945%	5	2,817	-88.039%
2025-10-02	24.0000	26.2900	24.0000	26.2900	+7.967%	15	2,822	-87.448%
2025-10-01	24.7500	24.7500	24.3500	24.3500	-7.414%	8	2,829	-86.448%
2025-09-30	26.3000	26.3000	26.3000	26.3000	+0.728%	1	2,829	-87.452%
2025-09-29	25.7700	26.1100	25.7700	26.1100	-2.210%	2	2,829	-87.361%
2025-09-26	26.9000	27.1500	26.7000	26.7000	-3.957%	30	2,829	-87.640%
2025-09-25	26.9000	28.5000	26.9000	27.8000	+7.544%	15	2,851	-88.129%
2025-09-24	26.0000	26.2000	25.8500	25.8500	-6.000%	20	2,843	-87.234%
2025-09-23	26.6000	27.5000	26.6000	27.5000	+2.881%	35	2,849	-88.000%
2025-09-22	26.9000	26.9000	25.7500	26.7300	-2.765%	614	2,843	-87.654%
2025-09-19	27.5500	27.9000	27.4000	27.4900	-3.374%	24	2,515	-87.996%
2025-09-18	28.0300	28.4500	28.0300	28.4500	+1.789%	11	2,509	-88.401%
2025-09-17	28.4500	28.4500	27.9500	27.9500	-0.887%	5	2,519	-88.193%
2025-09-16	28.2400	28.3500	28.2000	28.2000	-3.557%	24	2,519	-88.298%
2025-09-15	28.5000	29.6500	28.2500	29.2400	-6.071%	25	2,527	-88.714%
2025-09-12	33.0800	33.0800	31.0700	31.1300	-9.400%	23	2,532	-89.399%
2025-09-11	37.2300	37.2300	34.3400	34.3600	-5.214%	1,017	2,548	-90.396%
2025-09-10	36.3300	36.3300	36.2000	36.2500	-3.846%	5	2,014	-90.897%
2025-09-09	37.4800	37.9000	37.4800	37.7000	-2.332%	6	2,009	-91.247%
2025-09-08	37.9200	38.6000	37.9200	38.6000	+2.442%	2	2,010	-91.451%
2025-09-05	37.9000	38.2500	37.6800	37.6800	-5.800%	49	2,010	-91.242%
2025-09-04	40.0000	40.0000	40.0000	40.0000	+3.093%	1	2,027	-91.750%
2025-09-03	38.8000	38.8000	38.8000	38.8000	-6.708%	1	2,026	-91.495%
2025-09-02	41.5800	41.5900	41.4500	41.5900	+0.048%	16	2,025	-92.065%
2025-08-29	40.4000	41.5700	40.4000	41.5700	+5.481%	4	2,021	-92.062%
2025-08-28	39.5500	39.8000	39.4100	39.4100	+2.310%	3	2,021	-91.626%
2025-08-27	38.7500	38.7500	38.5200	38.5200	-1.231%	11	2,023	-91.433%
2025-08-26	39.7200	39.7200	39.0000	39.0000	-0.915%	3	2,033	-91.538%
2025-08-25	39.3600	39.3600	39.3600	39.3600	-3.600%	1	2,034	-91.616%
2025-08-22	43.4500	43.4500	40.8300	40.8300	-8.760%	9	2,033	-91.918%
2025-08-21	44.2000	44.7500	44.2000	44.7500	+1.313%	11	2,026	-92.626%
2025-08-20	42.8000	46.2800	42.8000	44.1700	+5.167%	14	2,035	-92.529%
2025-08-19	41.2200	42.0000	40.4800	42.0000	+1.327%	12	2,035	-92.143%
2025-08-18	42.4000	42.4000	41.3600	41.4500	-4.051%	24	2,047	-92.039%
2025-08-15	42.3900	43.2000	41.7000	43.2000	+2.249%	81	2,047	-92.361%
2025-08-14	42.9000	43.1000	42.2500	42.2500	+2.177%	59	2,011	-92.189%
2025-08-13	40.5000	41.3500	40.5000	41.3500	-0.313%	16	1,980	-92.019%
2025-08-12	42.2100	42.2600	41.4500	41.4800	-0.979%	6	1,977	-92.044%
2025-08-11	41.6700	41.8900	41.3500	41.8900	-5.547%	6	1,973	-92.122%
2025-08-08	44.9300	44.9300	42.6200	44.3500	-1.203%	5	1,970	-92.559%
2025-08-07	45.5500	45.5500	44.8900	44.8900	-0.796%	58	1,967	-92.649%
2025-08-06	45.7700	45.7700	45.2500	45.2500	-5.493%	7	1,939	-92.707%
2025-08-05	48.2600	48.2600	47.8800	47.8800	-0.021%	7	1,942	-93.108%
2025-08-04	47.7300	48.0500	47.7300	47.8900	-4.697%	7	1,943	-93.109%
2025-08-01	50.2000	50.8500	49.7000	50.2500	+5.968%	32	1,939	-93.433%
2025-07-31	44.9000	47.5900	44.9000	47.4200	+5.683%	8	1,940	-93.041%
2025-07-30	44.7600	44.8700	44.7400	44.8700	-1.601%	15	1,939	-92.645%
2025-07-29	44.9900	45.6000	44.9000	45.6000	+4.348%	6	1,935	-92.763%
2025-07-28	46.0100	46.1500	43.5000	43.7000	-4.689%	20	1,934	-92.449%
2025-07-25	47.4500	47.6500	45.6000	45.8500	-4.974%	7	1,934	-92.803%
2025-07-24	49.7700	50.7000	48.1000	48.2500	+7.942%	14	1,933	-93.161%
2025-07-23	44.7800	45.0000	44.4600	44.7000	-2.720%	30	1,929	-92.617%
2025-07-22	45.9500	45.9500	45.9500	45.9500	-0.369%	1	1,938	-92.818%
2025-07-21	45.1300	46.2500	45.1300	46.1200	-1.136%	11	1,939	-92.845%
2025-07-18	46.1000	46.7500	46.1000	46.6500	-3.616%	118	1,928	-92.926%
2025-07-17	47.5600	48.4700	47.5600	48.4000	+0.083%	6	2,032	-93.182%
2025-07-16	50.6000	50.6000	48.3500	48.3600	-3.569%	10	2,030	-93.176%
2025-07-15	48.7200	50.2500	48.7200	50.1500	+1.354%	49	2,032	-93.420%
2025-07-14	48.5400	49.5400	48.5400	49.4800	-1.139%	72	2,062	-93.331%
2025-07-11	51.0000	51.0000	50.0500	50.0500	-0.694%	51	2,060	-93.407%
2025-07-10	51.1800	51.6600	50.0000	50.4000	-5.263%	16	2,099	-93.452%
2025-07-09	54.2000	54.8000	53.2000	53.2000	-0.931%	8	2,103	-93.797%
2025-07-08	55.8600	55.8600	53.7000	53.7000	-4.787%	22	2,105	-93.855%
2025-07-07	58.6000	58.6000	56.4000	56.4000	+9.070%	14	2,099	-94.149%
2025-07-03	52.8000	52.8000	51.7100	51.7100	-1.879%	41	2,101	-93.618%
2025-07-02	52.8000	52.8000	52.7000	52.7000	-5.842%	2	2,101	-93.738%
2025-07-01	56.4000	59.8000	55.9700	55.9700	+6.813%	16	2,101	-94.104%
2025-06-30	52.7300	52.7300	52.2000	52.4000	-2.421%	164	2,102	-93.702%
2025-06-27	52.6000	53.7000	52.6000	53.7000	+2.874%	2	2,008	-93.855%
2025-06-26	53.1500	53.1500	52.0500	52.2000	-2.156%	117	2,008	-93.678%
2025-06-25	50.9000	54.8200	50.9000	53.3500	+5.644%	16	1,996	-93.814%
2025-06-24	49.6000	50.5500	49.6000	50.5000	+1.835%	3	1,998	-93.465%
2025-06-23	52.8500	52.8500	49.5900	49.5900	-11.161%	96	1,998	-93.345%
2025-06-20	54.2000	55.8200	54.2000	55.8200	-0.853%	14	2,043	-94.088%
2025-06-18	56.3000	56.3000	56.3000	56.3000	+1.496%	1	2,043	-94.139%
2025-06-13	55.6200	55.6200	55.3100	55.4700	-4.968%	14	2,043	-94.051%
2025-06-12	57.1100	58.6500	57.1100	58.3700	+3.036%	5	2,044	-94.346%
2025-06-11	55.9000	56.6500	55.5000	56.6500	-0.527%	8	2,043	-94.175%
2025-06-10	59.8500	59.8500	56.9500	56.9500	-6.224%	44	2,047	-94.205%
2025-06-09	67.7000	67.7000	60.7300	60.7300	-3.157%	50	2,038	-94.566%
2025-06-06	64.4200	64.4200	62.2200	62.7100	-8.346%	70	2,064	-94.738%
2025-06-05	56.9000	70.7000	56.7400	68.4200	+27.317%	212	2,065	-95.177%
2025-06-04	54.2000	56.0600	53.7400	53.7400	+5.787%	4	1,932	-93.859%
2025-06-03	50.5000	50.8000	49.9500	50.8000	-2.626%	6	1,932	-93.504%
2025-06-02	51.5800	54.0000	51.5800	52.1700	+0.192%	39	1,927	-93.675%
2025-05-30	50.0200	52.3000	50.0200	52.0700	+5.448%	94	1,913	-93.662%
2025-05-29	49.5900	49.5900	49.3800	49.3800	-2.642%	2	1,893	-93.317%
2025-05-28	50.3500	50.7200	50.1000	50.7200	+0.675%	37	1,895	-93.494%
2025-05-27	51.2500	51.2500	50.3700	50.3800	-6.842%	24	1,867	-93.450%
2025-05-23	55.3800	55.3800	53.8100	54.0800	+2.775%	142	1,864	-93.898%
2025-05-22	55.1700	55.1700	52.6200	52.6200	-4.898%	10	1,864	-93.729%
2025-05-21	53.2300	55.3300	52.5200	55.3300	+4.004%	5	1,870	-94.036%
2025-05-20	53.7500	53.8600	52.1500	53.2000	-1.390%	9	1,867	-93.797%
2025-05-19	55.1600	55.1600	53.9500	53.9500	+2.469%	41	1,866	-93.883%
2025-05-16	53.0000	53.2500	52.4500	52.6500	-2.752%	226	1,904	-93.732%
2025-05-15	53.7500	54.1400	53.7500	54.1400	+0.763%	19	1,915	-93.905%
2025-05-14	54.1700	55.1500	53.1200	53.7300	-2.557%	88	1,915	-93.858%
2025-05-13	57.3700	58.0200	54.9100	55.1400	-6.622%	11	1,924	-94.015%
2025-05-12	60.1900	60.8200	59.0500	59.0500	-9.709%	41	1,919	-94.412%
2025-05-09	65.4000	65.4000	64.6900	65.4000	-2.881%	14	1,903	-94.954%
2025-05-08	66.8000	67.3400	66.8000	67.3400	-5.088%	2	1,904	-95.099%
2025-05-07	72.0500	72.0500	70.9500	70.9500	-1.294%	14	1,904	-95.349%
2025-05-06	72.1800	72.3300	71.8800	71.8800	+0.405%	55	1,908	-95.409%
2025-05-05	72.4300	72.4300	71.5900	71.5900	+4.971%	2	1,857	-95.390%
2025-05-02	70.0000	70.5500	68.2000	68.2000	-2.697%	6	1,857	-95.161%
2025-05-01	70.0900	70.0900	70.0900	70.0900	-3.257%	1	1,858	-95.292%
2025-04-30	74.2000	74.7500	72.2000	72.4500	+6.356%	19	1,857	-95.445%
2025-04-29	70.5500	70.6600	68.1200	68.1200	-5.781%	4	1,857	-95.156%
2025-04-28	68.5000	72.8100	68.5000	72.3000	+3.065%	17	1,859	-95.436%
2025-04-25	76.7200	76.7200	69.7700	70.1500	-10.386%	88	1,857	-95.296%
2025-04-24	80.8500	80.8500	78.2800	78.2800	-0.407%	7	1,863	-95.784%
2025-04-23	82.2000	82.7500	77.9500	78.6000	-10.376%	40	1,862	-95.802%
2025-04-22	85.6500	87.7000	85.6500	87.7000	-6.253%	4	1,839	-96.237%
2025-04-21	92.5000	93.5500	92.5000	93.5500	+7.876%	5	1,838	-96.472%
2025-04-17	86.7200	86.7200	86.7200	86.7200	+2.627%	1	1,837	-96.195%
2025-04-16	84.0500	84.5000	84.0500	84.5000	+3.175%	6	1,837	-96.095%
2025-04-14	82.5000	85.6000	81.9000	81.9000	-6.271%	56	1,837	-95.971%
2025-04-11	87.3800	87.3800	87.3800	87.3800	-4.503%	6	1,798	-96.223%
2025-04-10	86.2500	91.5000	86.2500	91.5000	+15.094%	11	1,795	-96.393%
2025-04-09	95.8500	96.6500	79.1000	79.5000	-20.754%	99	1,795	-95.849%
2025-04-08	86.9600	100.3200	86.6500	100.3200	-4.220%	70	1,792	-96.711%
2025-04-07	103.8500	104.7400	103.8500	104.7400	+14.283%	3	1,809	-96.849%
2025-04-04	92.3500	92.3500	88.9100	91.6500	+14.248%	74	1,812	-96.399%
2025-04-03	79.0000	81.9500	79.0000	80.2200	+6.960%	6	1,831	-95.886%
2025-04-02	83.9000	83.9000	75.0000	75.0000	-4.701%	12	1,834	-95.600%
2025-04-01	80.4200	81.0000	77.0000	78.7000	-6.588%	31	1,832	-95.807%
2025-03-31	86.0500	87.6100	84.2500	84.2500	+3.020%	6	1,818	-96.083%
2025-03-28	78.3600	81.7800	78.3600	81.7800	+13.018%	32	1,814	-95.965%
2025-03-27	76.2300	77.0000	72.0900	72.3600	-7.563%	522	1,815	-95.439%
2025-03-26	74.4000	78.2800	74.4000	78.2800	+7.898%	3	1,856	-95.784%
2025-03-25	75.5800	76.0000	72.5500	72.5500	-3.907%	85	1,855	-95.451%
2025-03-24	78.7800	78.9800	75.4200	75.5000	-11.176%	211	1,852	-95.629%
2025-03-21	88.4100	88.4100	84.7500	85.0000	-6.150%	6	1,788	-96.118%