Dark

TSLA20270115P280
TSLA Jan 15 2027 280.00 Put (TSLA270115P00280000)
option OPRA

EOD

Sep 24, 2026

3.99-3.855%(-0.16)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.2500	4.3000	3.7500	3.9900	-3.855%	43	10,784	0.000%
2026-09-23	4.3000	4.3000	4.0300	4.1500	-3.712%	94	10,779	-3.855%
2026-09-22	4.7500	4.8500	4.3000	4.3100	-11.134%	48	10,795	-7.425%
2026-09-21	5.2500	5.2500	4.7500	4.8500	-18.074%	51	10,773	-17.732%
2026-09-18	5.9600	6.3000	5.9200	5.9200	-2.149%	108	10,780	-32.601%
2026-09-17	6.5000	6.5000	5.8500	6.0500	-10.635%	42	10,816	-34.050%
2026-09-16	7.2000	7.2000	6.5700	6.7700	+0.894%	51	10,815	-41.064%
2026-09-15	6.7500	6.7800	6.7100	6.7100	-2.754%	3	10,803	-40.537%
2026-09-14	6.9500	7.0000	6.4500	6.9000	+4.545%	257	10,803	-42.174%
2026-09-11	6.4500	6.7000	6.3500	6.6000	-6.383%	37	10,794	-39.545%
2026-09-10	7.4700	7.4700	6.6500	7.0500	+7.634%	53	10,802	-43.404%
2026-09-09	6.4000	6.6500	6.0700	6.5500	+0.769%	22	10,805	-39.084%
2026-09-08	7.0000	7.3200	6.3000	6.5000	-15.033%	63	10,800	-38.615%
2026-09-04	7.3000	7.9500	6.9000	7.6500	+26.446%	147	10,768	-47.843%
2026-09-03	6.9000	6.9500	5.7700	6.0500	-26.667%	164	10,768	-34.050%
2026-09-02	8.8900	8.8900	8.2500	8.2500	+2.996%	20	10,721	-51.636%
2026-09-01	7.9500	8.4700	7.7000	8.0100	+13.296%	438	10,710	-50.187%
2026-08-31	8.8600	8.9500	7.0000	7.0700	-25.813%	374	10,562	-43.564%
2026-08-28	8.5500	9.7000	8.5500	9.5300	+8.295%	56	10,494	-58.132%
2026-08-27	10.0000	10.0500	8.8000	8.8000	-14.729%	73	10,457	-54.659%
2026-08-26	11.0600	11.0600	9.9000	10.3200	+4.348%	74	10,469	-61.337%
2026-08-25	9.8000	10.1000	9.4700	9.8900	-2.562%	144	10,479	-59.656%
2026-08-24	9.7700	10.2300	9.0100	10.1500	+15.341%	48	10,456	-60.690%
2026-08-21	11.0000	11.0000	8.7500	8.8000	-26.667%	162	10,443	-54.659%
2026-08-20	11.5500	12.4200	11.3000	12.0000	+9.589%	280	10,457	-66.750%
2026-08-19	12.2000	12.4200	10.6500	10.9500	-12.400%	1,645	10,556	-63.562%
2026-08-18	12.3300	12.8500	12.0300	12.5000	+2.881%	57	9,079	-68.080%
2026-08-17	11.5500	12.1500	11.5500	12.1500	+1.504%	115	9,050	-67.160%
2026-08-14	11.5600	12.5500	10.8000	11.9700	-2.126%	179	9,021	-66.667%
2026-08-13	13.4000	13.4000	12.0000	12.2300	-14.774%	67	8,919	-67.375%
2026-08-12	14.2000	15.1500	14.2000	14.3500	+0.702%	302	8,865	-72.195%
2026-08-11	14.8800	14.8800	13.7000	14.2500	-4.040%	443	8,695	-72.000%
2026-08-10	16.0100	16.1200	14.8500	14.8500	-9.451%	126	8,464	-73.131%
2026-08-07	17.5000	17.5000	15.4500	16.4000	-13.911%	199	8,440	-75.671%
2026-08-06	19.3500	19.3500	18.3300	19.0500	+2.419%	91	8,430	-79.055%
2026-08-05	18.1500	18.7000	18.0000	18.6000	+3.047%	63	8,371	-78.548%
2026-08-04	18.7500	19.5000	17.6000	18.0500	-6.959%	178	8,353	-77.895%
2026-08-03	22.5000	22.5000	18.9700	19.4000	-12.809%	85	8,314	-79.433%
2026-07-31	21.8300	24.6000	21.7400	22.2500	-2.155%	294	8,311	-82.067%
2026-07-30	24.3000	24.4300	22.7400	22.7400	-15.465%	165	8,252	-82.454%
2026-07-29	24.1500	27.0000	23.7800	26.9000	+12.083%	62	8,235	-85.167%
2026-07-28	24.7500	26.0700	23.6000	24.0000	+0.545%	137	8,232	-83.375%
2026-07-27	23.1000	25.5000	22.2500	23.8700	+3.557%	181	8,236	-83.284%
2026-07-24	20.7600	25.1200	20.7000	23.0500	+9.762%	1,108	8,202	-82.690%
2026-07-23	16.0700	21.9000	15.8500	21.0000	+95.349%	1,022	7,467	-81.000%
2026-07-22	10.2800	10.7500	9.9800	10.7500	+3.167%	221	7,270	-62.884%
2026-07-21	11.1100	11.1100	10.0500	10.4200	-10.017%	44	7,196	-61.708%
2026-07-20	11.1000	11.5800	11.0000	11.5800	+9.972%	25	7,221	-65.544%
2026-07-17	10.7500	11.2000	10.1000	10.5300	+8.781%	215	7,210	-62.108%
2026-07-16	10.2500	10.3000	9.6800	9.6800	+5.677%	5	7,210	-58.781%
2026-07-15	9.0000	10.0000	9.0000	9.1600	-2.553%	26	7,206	-56.441%
2026-07-14	9.5000	9.5500	9.3300	9.4000	-6.468%	265	7,198	-57.553%
2026-07-13	9.5000	10.2000	9.5000	10.0500	+12.921%	465	7,155	-60.299%
2026-07-10	8.7000	9.0000	8.5800	8.9000	-4.301%	31	6,755	-55.169%
2026-07-09	10.6000	10.6000	9.1700	9.3000	-13.327%	12	6,755	-57.097%
2026-07-08	10.1000	10.7300	10.1000	10.7300	+11.771%	35	6,753	-62.815%
2026-07-07	8.7000	9.6000	8.7000	9.6000	+13.879%	111	6,730	-58.438%
2026-07-06	9.8000	9.8000	8.4000	8.4300	-23.917%	66	6,679	-52.669%
2026-07-02	7.7700	11.3200	7.7700	11.0800	+38.500%	1,058	6,208	-63.989%
2026-07-01	8.4000	8.4000	7.7300	8.0000	-8.571%	23	6,208	-50.125%
2026-06-30	9.2000	9.2000	8.7000	8.7500	-9.326%	54	6,210	-54.400%
2026-06-29	10.8000	10.8000	9.6000	9.6500	-22.490%	20	6,207	-58.653%
2026-06-26	12.3000	12.4500	11.4000	12.4500	-4.962%	233	6,198	-67.952%
2026-06-25	13.1500	13.2100	12.9500	13.1000	-4.727%	84	6,151	-69.542%
2026-06-24	12.7000	13.7500	12.3000	13.7500	+5.769%	115	6,148	-70.982%
2026-06-23	11.6200	13.0000	11.6200	13.0000	+31.980%	65	6,086	-69.308%
2026-06-22	10.6800	10.6800	9.7800	9.8500	-12.986%	16	6,033	-59.492%
2026-06-18	12.7000	12.7000	11.2000	11.3200	+5.302%	24	6,030	-64.753%
2026-06-17	10.9500	11.0700	10.7500	10.7500	0.000%	7	6,030	-62.884%
2026-06-16	10.8500	11.3500	10.5900	10.7500	-3.066%	50	6,030	-62.884%
2026-06-15	11.4000	11.4000	11.0900	11.0900	-24.814%	20	5,974	-64.022%
2026-06-12	13.8700	15.4500	13.8700	14.7500	+6.884%	81	5,974	-72.949%
2026-06-11	15.3000	15.3000	13.8000	13.8000	-14.551%	106	5,974	-71.087%
2026-06-10	14.7000	16.1500	14.7000	16.1500	+9.566%	493	6,050	-75.294%
2026-06-09	12.1000	14.7400	12.1000	14.7400	+18.014%	55	6,402	-72.931%
2026-06-08	14.0000	14.0000	12.2900	12.4900	-15.322%	37	6,356	-68.054%
2026-06-05	10.6500	15.0000	10.6500	14.7500	+36.574%	502	6,374	-72.949%
2026-06-04	10.8500	11.0000	10.8000	10.8000	+1.408%	9	5,898	-63.056%
2026-06-03	10.4500	11.0300	10.0500	10.6500	-1.571%	23	5,891	-62.535%
2026-06-02	11.2500	11.2500	10.8000	10.8200	-3.822%	46	5,902	-63.124%
2026-06-01	10.5500	11.2500	10.5500	11.2500	+12.164%	81	5,891	-64.533%
2026-05-29	10.1500	10.3300	9.7500	10.0300	-0.397%	73	5,870	-60.219%
2026-05-28	10.1500	10.1600	10.0700	10.0700	-3.636%	15	5,855	-60.377%
2026-05-27	10.7000	10.7500	10.3500	10.4500	-1.878%	10	5,854	-61.818%
2026-05-26	10.7100	11.0000	10.6500	10.6500	-4.826%	88	5,851	-62.535%
2026-05-22	11.0900	11.1900	10.8000	11.1900	-6.360%	13	5,848	-64.343%
2026-05-21	11.6300	12.0500	11.6000	11.9500	-4.781%	10	5,847	-66.611%
2026-05-20	12.8000	13.1000	12.5000	12.5500	-11.307%	12	5,847	-68.207%
2026-05-19	13.3000	14.1500	13.3000	14.1500	+11.858%	4	5,846	-71.802%
2026-05-18	12.1500	12.7900	12.1500	12.6500	+9.146%	7	5,846	-68.458%
2026-05-15	11.1000	11.6800	11.1000	11.5900	+8.826%	64	5,846	-65.574%
2026-05-14	10.8000	10.8000	10.6200	10.6500	-2.740%	5	5,829	-62.535%
2026-05-13	11.8000	11.8000	10.7800	10.9500	-8.445%	14	5,830	-63.562%
2026-05-12	11.2000	12.0900	11.1700	11.9600	+10.741%	36	5,830	-66.639%
2026-05-11	12.0000	12.1000	10.7500	10.8000	-6.494%	31	5,830	-63.056%
2026-05-08	11.8000	11.8000	11.0000	11.5500	-7.452%	939	5,214	-65.455%
2026-05-07	12.3500	12.4800	12.0000	12.4800	-5.811%	57	6,003	-68.029%
2026-05-06	14.3600	14.3600	12.9700	13.2500	-6.228%	18	6,004	-69.887%
2026-05-05	13.7500	14.2500	13.4000	14.1300	-0.842%	16	6,007	-71.762%
2026-05-04	14.0500	14.4000	14.0500	14.2500	+1.064%	44	6,013	-72.000%
2026-05-01	15.1500	15.1500	13.8200	14.1000	-6.623%	71	6,057	-71.702%
2026-04-30	16.0000	16.2500	15.1000	15.1000	-6.502%	13	6,057	-73.576%
2026-04-29	16.5000	16.6500	16.1500	16.1500	+1.127%	32	6,060	-75.294%
2026-04-28	16.5000	16.9000	15.8000	15.9700	-1.115%	44	6,033	-75.016%
2026-04-27	17.7100	18.2500	16.0000	16.1500	-2.711%	23	6,035	-75.294%
2026-04-24	16.7500	17.3000	16.2500	16.6000	-3.935%	63	6,041	-75.964%
2026-04-23	15.6500	18.2000	15.6500	17.2800	+6.338%	83	6,033	-76.910%
2026-04-22	15.8000	16.2500	15.8000	16.2500	-1.515%	52	6,006	-75.446%
2026-04-21	15.7500	16.6500	15.7500	16.5000	+3.189%	262	5,761	-75.818%
2026-04-20	15.2500	16.4000	15.2500	15.9900	+5.128%	70	5,761	-75.047%
2026-04-17	16.2000	16.2000	14.7000	15.2100	-11.570%	146	5,706	-73.767%
2026-04-16	16.8300	17.8000	16.8300	17.2000	+1.896%	76	5,709	-76.802%
2026-04-15	19.1500	19.1500	16.5500	16.8800	-14.140%	40	5,702	-76.363%
2026-04-14	20.7000	20.7000	19.5500	19.6600	-11.640%	67	5,719	-79.705%
2026-04-13	23.5000	23.5000	22.2500	22.2500	-5.440%	27	5,714	-82.067%
2026-04-10	24.0000	24.5000	23.5300	23.5300	-5.993%	45	5,711	-83.043%
2026-04-09	25.7200	26.6700	24.4000	25.0300	-5.512%	853	5,678	-84.059%
2026-04-08	21.9400	27.1000	21.9400	26.4900	-0.824%	44	5,308	-84.938%
2026-04-07	27.7500	28.5600	26.7100	26.7100	+6.203%	44	5,332	-85.062%
2026-04-06	22.9900	26.4800	22.9900	25.1500	+3.498%	142	5,316	-84.135%
2026-04-02	23.1500	24.7000	22.3600	24.3000	+23.664%	254	5,087	-83.580%
2026-04-01	20.5000	20.5000	19.6500	19.6500	-7.963%	14	5,087	-79.695%
2026-03-31	23.4000	23.4000	21.3500	21.3500	-16.110%	27	5,083	-81.311%
2026-03-30	23.7500	25.4700	23.7500	25.4500	+2.621%	48	5,109	-84.322%
2026-03-27	24.2100	25.1300	23.7500	24.8000	+11.712%	240	5,085	-83.911%
2026-03-26	21.7500	22.2000	21.7500	22.2000	+10.448%	119	5,269	-82.027%
2026-03-25	18.3300	20.1000	18.3300	20.1000	+2.551%	37	5,203	-80.149%
2026-03-24	19.9500	20.5500	19.6000	19.6000	-3.210%	33	5,201	-79.643%
2026-03-23	20.4400	20.6500	19.7600	20.2500	-13.903%	21	5,203	-80.296%
2026-03-20	21.4400	23.5200	20.8000	23.5200	+16.148%	51	5,198	-83.036%
2026-03-19	20.7900	20.9500	19.8000	20.2500	+11.693%	340	5,181	-80.296%
2026-03-18	18.1300	18.1300	18.1300	18.1300	+0.555%	15	5,063	-77.992%
2026-03-17	18.1200	18.1300	17.9000	18.0300	-7.348%	13	5,078	-77.870%
2026-03-16	19.4000	19.4600	18.8700	19.4600	-6.711%	21	5,071	-79.496%
2026-03-13	20.7000	20.8600	20.7000	20.8600	+1.213%	9	5,067	-80.872%
2026-03-12	19.1500	20.6100	19.1500	20.6100	+12.011%	300	5,066	-80.640%
2026-03-11	17.6500	18.6600	17.6500	18.4000	-3.665%	163	4,821	-78.315%
2026-03-10	19.1200	19.4000	18.7500	19.1000	-9.906%	21	4,740	-79.110%
2026-03-09	22.3000	23.4000	21.2000	21.2000	+4.177%	154	4,726	-81.179%
2026-03-06	20.5400	20.5400	19.5000	20.3500	+7.105%	16	4,720	-80.393%
2026-03-05	18.6400	19.5800	18.5900	19.0000	+3.825%	69	4,719	-79.000%
2026-03-04	19.2700	19.2800	18.1000	18.3000	-9.852%	36	4,717	-78.197%
2026-03-03	21.7500	22.5500	20.2000	20.3000	+6.730%	210	4,740	-80.345%
2026-03-02	20.4600	20.4600	19.0200	19.0200	-2.462%	4	4,828	-79.022%
2026-02-27	19.3500	19.5500	18.9500	19.5000	+4.839%	43	4,827	-79.538%
2026-02-26	18.3900	18.6000	18.3900	18.6000	+4.789%	2	4,823	-78.548%
2026-02-25	18.0400	18.0500	17.3400	17.7500	-4.979%	117	4,852	-77.521%
2026-02-24	19.3500	19.3500	18.6800	18.6800	-9.232%	4	4,852	-78.640%
2026-02-23	19.1900	20.7100	19.1900	20.5800	+8.889%	23	4,851	-80.612%
2026-02-20	19.0200	19.0200	18.6700	18.9000	+1.613%	3	4,849	-78.889%
2026-02-18	19.3100	19.3100	18.6000	18.6000	-9.709%	37	4,848	-78.548%
2026-02-17	21.6000	21.6000	20.2800	20.6000	+8.421%	20	4,862	-80.631%
2026-02-13	20.0400	20.0400	18.8800	19.0000	-4.571%	21	4,861	-79.000%
2026-02-12	18.4000	20.0600	18.4000	19.9100	+10.244%	193	4,861	-79.960%
2026-02-11	18.1400	18.1400	18.0500	18.0600	-1.473%	40	4,757	-77.907%
2026-02-10	18.7500	18.7500	18.1100	18.3300	-8.350%	18	4,761	-78.232%
2026-02-06	21.4000	21.5000	20.0000	20.0000	-14.237%	20	4,771	-80.050%
2026-02-05	22.3000	25.1200	22.3000	23.3200	+11.048%	33	4,770	-82.890%
2026-02-04	21.0000	22.2500	21.0000	21.0000	+8.808%	325	4,764	-81.000%
2026-02-03	19.8500	19.9500	19.3000	19.3000	+1.366%	22	4,457	-79.326%
2026-02-02	20.1000	20.1000	18.5000	19.0400	+2.366%	89	4,461	-79.044%
2026-01-30	18.8200	18.8200	17.8000	18.6000	-7.000%	25	4,454	-78.548%
2026-01-29	19.5300	20.3000	19.2300	20.0000	+11.421%	18	4,449	-80.050%
2026-01-28	18.0500	18.6500	17.9500	17.9500	-3.753%	16	4,436	-77.772%
2026-01-27	19.1000	19.1000	18.4300	18.6500	-0.798%	40	4,438	-78.606%
2026-01-26	17.8500	18.8000	17.8500	18.8000	+5.915%	45	4,462	-78.777%
2026-01-23	17.9500	17.9500	17.4000	17.7500	+0.282%	10	4,437	-77.521%
2026-01-22	17.8500	18.0800	17.5900	17.7000	-3.279%	59	4,429	-77.458%
2026-01-21	19.2000	19.6500	17.9000	18.3000	-10.949%	17	4,419	-78.197%
2026-01-20	19.4500	20.7500	19.3000	20.5500	+14.676%	66	4,410	-80.584%
2026-01-16	18.5500	19.2100	17.9200	17.9200	-7.534%	33	4,399	-77.734%
2026-01-15	19.1400	19.3800	19.0000	19.3800	-4.391%	7	4,399	-79.412%
2026-01-14	20.1500	20.2700	20.0000	20.2700	+5.299%	4	4,402	-80.316%
2026-01-13	18.7000	19.2500	18.6000	19.2500	+1.852%	64	4,398	-79.273%
2026-01-12	19.3400	19.5300	18.8000	18.9000	-5.263%	107	4,389	-78.889%
2026-01-09	20.7300	20.7300	19.6000	19.9500	-5.896%	21	4,390	-80.000%
2026-01-08	21.9900	21.9900	21.2000	21.2000	-4.289%	306	4,374	-81.179%
2026-01-07	21.8200	22.1500	21.4500	22.1500	-2.637%	10	4,073	-81.986%
2026-01-06	22.2000	23.2100	22.1500	22.7500	+9.008%	62	4,068	-82.462%
2026-01-05	21.4500	21.4500	20.5000	20.8700	-7.038%	82	4,048	-80.882%
2026-01-02	21.3500	22.4500	21.1300	22.4500	+4.322%	311	4,113	-82.227%
2025-12-31	21.3000	21.6200	21.3000	21.5200	+0.561%	28	3,951	-81.459%
2025-12-30	21.3000	21.4000	21.3000	21.4000	+4.390%	6	3,951	-81.355%
2025-12-29	20.3000	20.5000	20.0700	20.5000	+5.670%	73	3,951	-80.537%
2025-12-26	18.6600	19.4500	18.6600	19.4000	+2.267%	33	4,005	-79.433%
2025-12-24	19.1500	19.2500	18.9700	18.9700	+0.904%	24	4,002	-78.967%
2025-12-23	19.1500	19.1500	18.8000	18.8000	-1.879%	24	4,002	-78.777%
2025-12-22	19.1200	19.1600	19.1000	19.1600	-6.308%	13	3,999	-79.175%
2025-12-19	20.2200	20.7000	20.2200	20.4500	+0.393%	14	3,990	-80.489%
2025-12-18	21.1200	21.3000	20.0000	20.3700	-7.198%	122	4,001	-80.412%
2025-12-17	20.3500	22.2200	20.2500	21.9500	+5.580%	29	3,951	-81.822%
2025-12-16	22.0000	22.0000	20.7000	20.7900	-2.486%	28	3,951	-80.808%
2025-12-15	21.5700	21.5700	21.1200	21.3200	-6.900%	32	3,938	-81.285%
2025-12-12	22.2600	23.0000	22.2600	22.9000	-1.927%	9	3,935	-82.576%
2025-12-11	23.7500	24.0500	23.3500	23.3500	+4.009%	29	3,934	-82.912%
2025-12-10	23.7000	23.7000	22.4500	22.4500	-6.653%	5	3,936	-82.227%
2025-12-09	24.1900	24.1900	23.9500	24.0500	-1.997%	3	3,937	-83.410%
2025-12-08	24.1300	24.8000	24.1300	24.5400	+4.648%	8	3,938	-83.741%
2025-12-05	23.3500	23.8300	23.0200	23.4500	-2.535%	29	3,931	-82.985%
2025-12-04	24.0000	24.1000	24.0000	24.0600	-1.393%	29	3,929	-83.416%
2025-12-03	25.0500	25.0500	24.2900	24.4000	-4.873%	12	3,958	-83.648%
2025-12-02	25.6500	25.8300	25.6500	25.6500	-2.730%	5	3,960	-84.444%
2025-12-01	26.3500	26.3700	26.3500	26.3700	-0.865%	2	3,958	-84.869%
2025-11-28	26.5500	27.0500	26.5500	26.6000	-4.317%	11	3,960	-85.000%
2025-11-26	28.1500	28.1500	27.7400	27.8000	-4.435%	25	3,940	-85.647%
2025-11-25	31.3600	31.3600	29.0900	29.0900	-0.953%	9	3,940	-86.284%
2025-11-24	29.9100	29.9100	29.3600	29.3700	-13.618%	14	3,942	-86.415%
2025-11-21	33.3000	36.0000	33.0600	34.0000	+20.567%	45	3,929	-88.265%
2025-11-20	29.1900	29.1900	28.2000	28.2000	-12.286%	4	3,930	-85.851%
2025-11-19	31.4700	32.3000	30.5300	32.1500	+0.942%	22	3,930	-87.589%
2025-11-18	31.8500	31.8500	31.8500	31.8500	+1.143%	1	3,931	-87.473%
2025-11-17	31.4500	31.4900	31.4500	31.4900	-0.975%	2	3,932	-87.329%
2025-11-14	36.3000	36.3000	31.5700	31.8000	+0.792%	13	3,933	-87.453%
2025-11-13	28.8000	31.9000	28.8000	31.5500	+14.105%	32	3,932	-87.353%
2025-11-12	27.6500	28.5000	27.5300	27.6500	-0.181%	10	3,932	-85.570%
2025-11-11	28.4000	28.8000	27.7000	27.7000	-1.494%	4	3,929	-85.596%
2025-11-10	28.1200	28.1200	28.1200	28.1200	-12.399%	1	3,928	-85.811%
2025-11-07	32.3500	32.3500	31.2500	32.1000	+7.000%	127	3,927	-87.570%
2025-11-06	30.6500	30.6500	30.0000	30.0000	+8.264%	3	3,831	-86.700%
2025-11-05	27.7100	27.7100	27.7100	27.7100	-4.448%	1	3,829	-85.601%
2025-11-04	29.1000	29.1800	29.0000	29.0000	+8.818%	15	3,828	-86.241%
2025-11-03	26.4500	26.6500	26.2200	26.6500	-3.964%	14	3,836	-85.028%
2025-10-31	27.5600	27.7500	27.5600	27.7500	-0.893%	9	3,836	-85.622%
2025-10-30	27.9300	28.0000	27.9300	28.0000	+8.108%	2	3,836	-85.750%
2025-10-28	25.8800	25.9000	25.8800	25.9000	+0.700%	5	3,834	-84.595%
2025-10-27	25.9500	25.9500	25.5800	25.7200	-8.632%	14	3,840	-84.487%
2025-10-24	27.0000	28.3500	27.0000	28.1500	+4.259%	41	3,840	-85.826%
2025-10-23	30.2000	30.2000	27.0000	27.0000	-6.993%	11	3,800	-85.222%
2025-10-22	29.0300	29.0300	29.0300	29.0300	+3.126%	1	3,792	-86.256%
2025-10-20	28.1500	28.1500	28.1500	28.1500	-4.089%	1	3,793	-85.826%
2025-10-17	29.3500	29.3500	29.3500	29.3500	-8.281%	1	3,793	-86.405%
2025-10-16	32.0000	32.0000	32.0000	32.0000	+9.029%	1	3,794	-87.531%
2025-10-15	29.3500	29.3500	29.3500	29.3500	-5.323%	1	3,794	-86.405%
2025-10-14	31.0000	31.0000	31.0000	31.0000	+3.679%	1	3,794	-87.129%
2025-10-13	30.7000	30.9500	29.9000	29.9000	-8.730%	17	3,793	-86.656%
2025-10-10	31.4500	32.7600	31.4200	32.7600	+14.947%	23	3,798	-87.821%
2025-10-07	28.5000	28.5000	28.5000	28.5000	+1.243%	1	3,790	-86.000%
2025-10-06	29.0200	29.0200	28.1500	28.1500	-10.064%	6	3,790	-85.826%
2025-10-03	30.7500	31.8500	30.7500	31.3000	+15.926%	34	3,784	-87.252%
2025-10-01	27.1000	27.1000	27.0000	27.0000	-5.759%	5	3,782	-85.222%
2025-09-30	28.7900	28.7900	28.6500	28.6500	-1.173%	2	3,782	-86.073%
2025-09-29	28.9500	28.9900	28.8200	28.9900	-0.719%	4	3,783	-86.237%
2025-09-26	31.0100	31.0100	29.2000	29.2000	-4.886%	222	3,732	-86.336%
2025-09-25	30.0000	30.8000	30.0000	30.7000	+7.343%	21	3,581	-87.003%
2025-09-24	28.9400	28.9500	28.6000	28.6000	-6.536%	3	3,582	-86.049%
2025-09-23	29.7000	30.6000	29.4000	30.6000	+2.857%	15	3,583	-86.961%
2025-09-22	28.7000	29.7500	28.6000	29.7500	-2.299%	32	3,581	-86.588%
2025-09-19	30.9000	30.9000	30.4500	30.4500	-2.964%	408	3,577	-86.897%
2025-09-18	30.4000	31.3800	30.4000	31.3800	+0.900%	18	3,729	-87.285%
2025-09-17	31.1000	31.1000	31.1000	31.1000	-0.955%	1	3,737	-87.170%
2025-09-16	31.5400	31.5400	31.2900	31.4000	-5.706%	6	3,738	-87.293%
2025-09-15	31.6100	33.3000	31.5500	33.3000	-4.448%	43	3,740	-88.018%
2025-09-12	35.8600	35.8600	34.8500	34.8500	-9.126%	119	3,721	-88.551%
2025-09-11	38.6000	38.6000	38.2500	38.3500	-5.192%	6	3,818	-89.596%
2025-09-10	40.3300	40.4500	40.2000	40.4500	-3.919%	4	3,815	-90.136%
2025-09-09	42.4000	42.7000	42.1000	42.1000	+0.742%	5	3,818	-90.523%
2025-09-08	41.7900	41.7900	41.7900	41.7900	-1.671%	1	3,819	-90.452%
2025-09-05	41.7000	42.5000	40.9500	42.5000	-3.933%	104	3,819	-90.612%
2025-09-03	45.4000	45.4000	43.1700	44.2400	-3.868%	5	3,806	-90.981%
2025-09-02	46.8000	46.8000	46.0200	46.0200	+1.589%	6	3,806	-91.330%
2025-08-29	44.8500	45.4500	44.8500	45.3000	+4.498%	8	3,795	-91.192%
2025-08-28	43.4000	43.8000	43.3500	43.3500	+1.880%	14	3,795	-90.796%
2025-08-27	43.2000	43.2000	42.5500	42.5500	-1.023%	76	3,795	-90.623%
2025-08-26	43.7700	43.7700	42.9900	42.9900	-1.286%	6	3,792	-90.719%
2025-08-25	43.8600	43.8600	43.5500	43.5500	-3.863%	2	3,797	-90.838%
2025-08-22	49.4000	49.4000	45.3000	45.3000	-7.796%	11	3,798	-91.192%
2025-08-20	47.0300	49.1300	47.0300	49.1300	+3.541%	3	3,801	-91.879%
2025-08-19	45.5000	47.4500	45.0000	47.4500	+3.490%	8	3,798	-91.591%
2025-08-18	46.6000	46.6000	45.7600	45.8500	-1.841%	16	3,800	-91.298%
2025-08-15	46.7100	46.7100	46.7100	46.7100	-0.086%	50	3,796	-91.458%
2025-08-14	46.2000	47.5000	46.2000	46.7500	+2.298%	51	3,796	-91.465%
2025-08-13	45.0000	45.7000	44.1500	45.7000	-0.327%	16	3,789	-91.269%
2025-08-12	47.1100	47.1100	45.8500	45.8500	-0.218%	6	3,784	-91.298%
2025-08-11	46.5700	46.5700	45.5500	45.9500	-5.355%	155	3,787	-91.317%
2025-08-08	47.9000	48.5500	47.9000	48.5500	-2.275%	9	3,885	-91.782%
2025-08-07	49.5000	50.2000	49.5000	49.6800	-0.301%	15	3,884	-91.969%
2025-08-06	51.4100	51.4100	49.8300	49.8300	-5.536%	6	3,882	-91.993%
2025-08-05	52.2600	53.8000	52.2600	52.7500	-1.125%	10	3,881	-92.436%
2025-08-04	52.1000	54.4000	52.1000	53.3500	-3.439%	6	3,888	-92.521%
2025-08-01	55.5000	55.9600	54.8100	55.2500	+5.338%	9	3,888	-92.778%
2025-07-31	49.9000	52.4500	49.9000	52.4500	+2.843%	61	3,888	-92.393%
2025-07-30	51.0000	51.0000	51.0000	51.0000	+3.680%	1	3,834	-92.176%
2025-07-29	49.7500	50.3500	49.1900	49.1900	+1.214%	18	3,833	-91.889%
2025-07-28	48.6500	48.7000	48.0500	48.6000	-5.576%	20	3,828	-91.790%
2025-07-25	53.0000	53.0000	50.1000	51.4700	-3.524%	13	3,844	-92.248%
2025-07-24	54.7700	56.5000	53.2500	53.3500	+8.878%	31	3,847	-92.521%
2025-07-23	50.1100	50.3100	49.0000	49.0000	-1.764%	124	3,822	-91.857%
2025-07-22	50.5500	50.5500	49.3000	49.8800	-2.004%	19	3,727	-92.001%
2025-07-21	49.6300	50.9000	49.6300	50.9000	-0.683%	22	3,724	-92.161%
2025-07-18	50.9000	51.8500	50.8900	51.2500	-3.665%	32	3,724	-92.215%
2025-07-17	52.8500	53.2000	52.5200	53.2000	+0.853%	13	3,714	-92.500%
2025-07-16	54.1500	54.1500	52.7500	52.7500	-5.126%	33	3,717	-92.436%
2025-07-15	53.7500	55.6000	53.7500	55.6000	+1.553%	6	3,728	-92.824%
2025-07-14	54.8500	54.8500	54.4500	54.7500	-0.018%	5	3,728	-92.712%
2025-07-11	55.1800	55.1800	54.7600	54.7600	-2.214%	14	3,727	-92.714%
2025-07-10	56.8200	56.8200	56.0000	56.0000	-5.245%	17	3,727	-92.875%
2025-07-09	59.8700	59.8700	59.1000	59.1000	-4.554%	2	3,732	-93.249%
2025-07-07	64.7500	64.7500	61.9200	61.9200	+1.442%	17	3,731	-93.556%
2025-07-01	64.9000	65.2000	61.0400	61.0400	+5.807%	29	3,731	-93.463%
2025-06-30	57.0500	57.9300	57.0500	57.6900	+0.857%	4	3,729	-93.084%
2025-06-27	57.1500	57.2000	57.1300	57.2000	+0.882%	20	3,728	-93.024%
2025-06-26	58.4800	58.4800	56.7000	56.7000	-4.706%	68	3,727	-92.963%
2025-06-25	55.6500	59.6800	55.6500	59.5000	+7.888%	8	3,750	-93.294%
2025-06-24	55.2400	55.2400	55.1500	55.1500	+0.273%	6	3,749	-92.765%
2025-06-23	57.7500	57.7500	54.1000	55.0000	-10.219%	16	3,751	-92.745%
2025-06-18	62.8300	62.8300	61.2600	61.2600	-3.830%	2	3,751	-93.487%
2025-06-17	62.8000	64.0500	62.6500	63.7000	+5.359%	58	3,751	-93.736%
2025-06-16	60.3000	60.4600	60.3000	60.4600	-2.641%	3	3,727	-93.401%
2025-06-13	63.6000	63.6000	62.1000	62.1000	-1.678%	6	3,727	-93.575%
2025-06-12	61.8700	63.8900	61.8700	63.1600	+1.641%	36	3,729	-93.683%
2025-06-11	60.7500	62.3000	60.4500	62.1400	-0.576%	149	3,728	-93.579%
2025-06-10	63.3000	63.9000	62.5000	62.5000	-8.088%	291	3,662	-93.616%
2025-06-09	73.5500	73.5500	68.0000	68.0000	-0.249%	34	3,839	-94.132%
2025-06-06	70.4000	71.0000	68.1700	68.1700	-7.716%	24	3,835	-94.147%
2025-06-05	63.6200	79.0000	62.6000	73.8700	+25.203%	121	3,835	-94.599%
2025-06-04	56.8000	59.0500	56.8000	59.0000	+4.332%	18	3,800	-93.237%
2025-06-03	55.9200	56.7100	54.2000	56.5500	-2.112%	13	3,800	-92.944%
2025-06-02	56.4900	59.0200	56.4900	57.7700	+1.977%	41	3,805	-93.093%
2025-05-30	55.0000	56.8500	53.7700	56.6500	+2.164%	68	3,806	-92.957%
2025-05-29	54.0100	55.4500	53.6500	55.4500	+0.362%	29	3,810	-92.804%
2025-05-28	54.9000	55.2500	54.3900	55.2500	-0.127%	190	3,816	-92.778%
2025-05-27	56.4500	56.4500	55.0100	55.3200	-5.517%	161	3,779	-92.787%
2025-05-23	60.0900	60.2200	58.5500	58.5500	+0.429%	26	3,716	-93.185%
2025-05-22	59.9500	59.9500	57.1500	58.3000	+1.480%	24	3,716	-93.156%
2025-05-21	57.6200	57.6200	57.4000	57.4500	+0.437%	23	3,733	-93.055%
2025-05-20	56.7300	58.5500	56.7300	57.2000	-2.969%	254	3,734	-93.024%
2025-05-19	59.1000	59.5500	58.7500	58.9500	+2.898%	10	3,974	-93.232%
2025-05-16	57.7500	58.6100	57.2800	57.2900	-2.402%	1,120	3,972	-93.035%
2025-05-15	59.8000	60.3000	58.7000	58.7000	+1.294%	156	3,695	-93.203%
2025-05-14	59.7500	59.7900	57.9100	57.9500	-3.094%	225	3,543	-93.115%
2025-05-13	63.0000	63.0000	59.8000	59.8000	-7.645%	371	3,447	-93.328%
2025-05-12	65.6900	65.7900	64.4100	64.7500	-8.713%	12	3,800	-93.838%
2025-05-09	71.0000	71.4000	70.0000	70.9300	-3.101%	24	3,798	-94.375%
2025-05-08	75.4900	75.4900	72.8000	73.2000	-4.538%	663	3,801	-94.549%
2025-05-07	77.9500	77.9500	76.6800	76.6800	-0.416%	3	3,177	-94.797%
2025-05-06	78.7000	78.7000	77.0000	77.0000	+2.176%	5	3,175	-94.818%
2025-05-05	76.2500	77.5000	75.3600	75.3600	+1.427%	4	3,177	-94.705%
2025-05-02	75.8000	75.9000	72.9500	74.3000	-2.812%	16	3,176	-94.630%
2025-05-01	76.1700	76.9100	74.0500	76.4500	-2.363%	14	3,175	-94.781%
2025-04-30	78.3000	78.3500	78.2000	78.3000	+2.810%	132	3,169	-94.904%
2025-04-29	76.1600	76.1600	76.1600	76.1600	-2.609%	1	3,169	-94.761%
2025-04-28	74.2000	78.2000	74.2000	78.2000	+3.166%	4	3,168	-94.898%
2025-04-25	79.9500	79.9500	75.2500	75.8000	-9.222%	296	3,117	-94.736%
2025-04-24	84.2000	84.2000	83.5000	83.5000	-2.510%	80	3,085	-95.222%
2025-04-23	84.6000	86.3300	84.6000	85.6500	-9.384%	199	3,085	-95.342%
2025-04-22	94.9700	94.9700	93.3500	94.5200	-4.862%	121	3,035	-95.779%
2025-04-21	99.8000	99.8000	99.1500	99.3500	+3.533%	8	3,062	-95.984%
2025-04-16	95.9600	95.9600	95.9600	95.9600	+10.172%	1	3,063	-95.842%
2025-04-15	87.0500	87.1000	87.0500	87.1000	-3.650%	2	3,064	-95.419%
2025-04-14	87.9700	90.4000	87.9700	90.4000	-3.067%	4	3,064	-95.586%
2025-04-11	93.2500	93.2600	93.1300	93.2600	+7.158%	400	3,060	-95.722%
2025-04-09	103.1400	103.1400	85.5400	87.0300	-5.914%	406	3,260	-95.415%
2025-04-08	92.5000	92.5000	92.5000	92.5000	-9.225%	1	3,625	-95.686%
2025-04-07	111.8500	111.8600	95.2200	101.9000	+4.214%	14	3,626	-96.084%
2025-04-04	92.5500	101.5000	92.5500	97.7800	+13.237%	58	3,625	-95.919%
2025-04-03	87.1900	87.1900	86.2900	86.3500	+7.001%	7	3,635	-95.379%
2025-04-02	86.9200	86.9200	80.6100	80.7000	-4.666%	45	3,633	-95.056%
2025-04-01	84.6500	84.6500	84.6500	84.6500	-9.174%	2	3,630	-95.286%
2025-03-31	92.8000	93.2000	92.8000	93.2000	+6.918%	11	3,630	-95.719%
2025-03-28	83.7000	87.1700	83.7000	87.1700	+6.565%	4	3,641	-95.423%
2025-03-27	82.1800	82.2700	77.7500	81.8000	-0.183%	499	3,640	-95.122%
2025-03-26	81.1500	81.9500	81.1500	81.9500	+4.501%	3	4,100	-95.131%
2025-03-25	82.0000	82.8500	78.4200	78.4200	-2.861%	129	4,100	-94.912%
2025-03-24	82.9500	82.9500	80.7300	80.7300	-14.299%	72	4,073	-95.058%
2025-03-21	93.8200	94.2000	93.8200	94.2000	-2.383%	8	4,034	-95.764%
2025-03-19	95.7500	96.5000	95.7500	96.5000	+0.343%	9	4,036	-95.865%
2025-03-17	93.0100	96.1700	93.0100	96.1700	-1.596%	174	4,030	-95.851%
2025-03-13	97.5200	97.7300	97.5200	97.7300	+5.369%	9	3,864	-95.917%
2025-03-12	93.1000	95.2000	92.7500	92.7500	-6.878%	47	3,864	-95.698%
2025-03-11	99.9900	104.5000	98.8000	99.6000	-2.544%	229	3,834	-95.994%