Dark

TSLA20270115P290
TSLA Jan 15 2027 290.00 Put (TSLA270115P00290000)
option OPRA

EOD

Sep 24, 2026

5.00-3.846%(-0.20)559

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.3000	5.3500	4.9000	5.0000	-3.846%	559	4,628	0.000%
2026-09-23	5.3000	5.4000	5.1200	5.2000	-7.965%	94	4,589	-3.846%
2026-09-22	6.1400	6.1400	5.4500	5.6500	-9.888%	53	4,575	-11.504%
2026-09-21	6.7500	6.7500	6.0000	6.2700	-19.615%	122	4,583	-20.255%
2026-09-18	7.7500	8.2000	7.4000	7.8000	+2.632%	26	4,573	-35.897%
2026-09-17	7.8800	7.9600	7.2400	7.6000	-14.607%	48	4,567	-34.211%
2026-09-16	9.0000	9.3200	8.2500	8.9000	-6.316%	40	4,572	-43.820%
2026-09-15	9.0000	9.6000	8.4500	9.5000	+8.820%	88	4,569	-47.368%
2026-09-14	8.6800	9.0000	8.0500	8.7300	+7.911%	84	4,539	-42.726%
2026-09-11	8.1000	8.3000	8.0700	8.0900	-6.904%	272	4,526	-38.195%
2026-09-10	9.2500	9.2500	8.2500	8.6900	+3.823%	64	4,590	-42.463%
2026-09-09	8.1000	8.3700	7.8000	8.3700	+0.601%	128	4,574	-40.263%
2026-09-08	8.7000	9.1800	7.9000	8.3200	-14.841%	233	4,467	-39.904%
2026-09-04	9.1900	10.0000	8.9800	9.7700	+28.553%	222	4,273	-48.823%
2026-09-03	8.7300	8.7300	7.2200	7.6000	-26.214%	568	4,273	-34.211%
2026-09-02	10.1000	11.0000	10.1000	10.3000	+1.779%	37	4,337	-51.456%
2026-09-01	10.4500	10.5800	9.6500	10.1200	+15.789%	564	4,326	-50.593%
2026-08-31	11.0700	11.1200	8.7400	8.7400	-23.668%	180	4,180	-42.792%
2026-08-28	10.6600	12.0000	10.6500	11.4500	+4.091%	74	4,193	-56.332%
2026-08-27	12.4800	12.4800	11.0000	11.0000	-13.043%	36	4,175	-54.545%
2026-08-26	13.3000	13.4000	12.6500	12.6500	+2.429%	44	4,172	-60.474%
2026-08-25	12.2000	12.5500	11.3200	12.3500	-0.803%	125	4,142	-59.514%
2026-08-24	11.4000	12.7800	11.4000	12.4500	+14.747%	37	4,111	-59.839%
2026-08-21	13.1800	13.2500	10.7500	10.8500	-24.495%	1,106	4,094	-53.917%
2026-08-20	13.9800	15.2000	13.9800	14.3700	+6.840%	83	3,666	-65.205%
2026-08-19	14.6500	14.6500	13.1500	13.4500	-14.331%	66	3,615	-62.825%
2026-08-18	16.1500	16.8200	14.8200	15.7000	+4.388%	23	3,580	-68.153%
2026-08-17	14.9000	15.0400	14.3000	15.0400	+2.383%	50	3,580	-66.755%
2026-08-14	14.3500	15.9000	13.3500	14.6900	-2.392%	427	3,559	-65.963%
2026-08-13	16.9000	17.0000	14.5500	15.0500	-13.754%	1,116	3,591	-66.777%
2026-08-12	17.3200	18.5000	17.3200	17.4500	-0.570%	49	2,571	-71.347%
2026-08-11	17.8000	18.1000	16.6700	17.5500	-5.135%	61	2,561	-71.510%
2026-08-10	19.4000	19.4000	18.2000	18.5000	-4.933%	33	2,556	-72.973%
2026-08-07	21.5000	21.5000	18.6500	19.4600	-13.008%	110	2,547	-74.306%
2026-08-06	24.0000	24.0000	21.8800	22.3700	+0.404%	81	2,550	-77.649%
2026-08-05	21.6600	22.6500	21.6600	22.2800	+6.095%	30	2,530	-77.558%
2026-08-04	22.1400	23.2000	21.0000	21.0000	-9.091%	60	2,522	-76.190%
2026-08-03	26.6500	26.6500	22.8000	23.1000	-12.994%	24	2,523	-78.355%
2026-07-31	27.0000	29.4100	25.4000	26.5500	-1.921%	229	2,524	-81.168%
2026-07-30	30.1000	30.1000	27.0000	27.0700	-14.390%	124	2,500	-81.529%
2026-07-29	28.5000	32.0000	28.5000	31.6200	+11.142%	38	2,444	-84.187%
2026-07-28	29.0200	30.2000	27.6000	28.4500	+1.607%	76	2,433	-82.425%
2026-07-27	27.5300	30.0000	26.0000	28.0000	+1.523%	92	2,443	-82.143%
2026-07-24	24.5500	29.3500	23.9500	27.5800	+11.389%	225	2,399	-81.871%
2026-07-23	18.2500	25.7700	18.2500	24.7600	+93.136%	270	2,419	-79.806%
2026-07-22	12.3500	12.8500	11.9900	12.8200	+5.082%	49	2,481	-60.998%
2026-07-21	12.8500	12.8500	12.2000	12.2000	-11.530%	8	2,465	-59.016%
2026-07-20	13.2500	13.8600	13.2000	13.7900	+9.012%	10	2,466	-63.742%
2026-07-17	12.8000	13.1000	12.4000	12.6500	+9.052%	138	2,463	-60.474%
2026-07-16	11.8300	11.8500	11.6000	11.6000	+1.310%	3	2,428	-56.897%
2026-07-15	11.0000	11.7500	10.9000	11.4500	+4.281%	52	2,428	-56.332%
2026-07-14	11.3000	11.3500	10.9800	10.9800	-8.880%	30	2,404	-54.463%
2026-07-13	11.6000	12.0500	11.6000	12.0500	+16.990%	68	2,406	-58.506%
2026-07-10	10.1200	10.5000	10.1000	10.3000	-4.630%	45	2,444	-51.456%
2026-07-09	11.5500	11.5500	10.7100	10.8000	-12.195%	11	2,404	-53.704%
2026-07-08	12.1000	12.3000	12.1000	12.3000	+8.946%	9	2,398	-59.350%
2026-07-07	10.2000	11.3500	9.9500	11.2900	+14.969%	16	2,397	-55.713%
2026-07-06	11.9000	12.0400	9.8200	9.8200	-24.924%	86	2,394	-49.084%
2026-07-02	10.1500	13.0800	10.1500	13.0800	+40.645%	197	2,330	-61.774%
2026-07-01	9.9000	9.9000	9.1900	9.3000	-7.000%	27	2,330	-46.237%
2026-06-30	11.4100	11.4100	10.0000	10.0000	-10.714%	75	2,352	-50.000%
2026-06-29	12.5300	12.6000	11.1000	11.2000	-22.491%	7	2,351	-55.357%
2026-06-26	14.1300	14.4500	13.3000	14.4500	-5.556%	39	2,353	-65.398%
2026-06-25	15.2000	15.4000	15.0700	15.3000	-1.290%	46	2,338	-67.320%
2026-06-24	14.6500	16.0500	14.1900	15.5000	+6.164%	54	2,359	-67.742%
2026-06-23	13.8000	14.6500	13.7900	14.6000	+25.322%	31	2,342	-65.753%
2026-06-22	11.6500	11.6500	11.6500	11.6500	-18.417%	1	2,327	-57.082%
2026-06-18	14.9500	14.9500	14.2800	14.2800	+2.586%	6	2,320	-64.986%
2026-06-17	12.9600	13.9200	12.4500	13.9200	+11.360%	7	2,320	-64.080%
2026-06-16	13.1000	13.1400	12.5000	12.5000	-5.015%	24	2,320	-60.000%
2026-06-15	13.3500	13.3500	13.1600	13.1600	-20.000%	2	2,325	-62.006%
2026-06-12	17.4600	17.4600	16.4500	16.4500	+3.459%	4	2,325	-69.605%
2026-06-11	17.4500	17.7200	15.9000	15.9000	-13.587%	7	2,325	-68.553%
2026-06-10	17.7700	18.4000	17.7000	18.4000	+15.000%	7	2,325	-72.826%
2026-06-09	14.1700	18.3000	14.1700	16.0000	+12.915%	20	2,323	-68.750%
2026-06-08	14.5300	14.5300	14.1700	14.1700	-16.745%	3	2,309	-64.714%
2026-06-05	13.1300	17.1000	13.1300	17.0200	+35.942%	17	2,311	-70.623%
2026-06-04	12.5600	12.5600	12.5200	12.5200	+1.623%	12	2,313	-60.064%
2026-06-03	12.3200	12.3200	12.3200	12.3200	-1.044%	1	2,313	-59.416%
2026-06-02	13.2300	13.2300	12.4400	12.4500	-4.451%	139	2,313	-59.839%
2026-06-01	13.0300	13.0300	13.0300	13.0300	+13.502%	10	2,295	-61.627%
2026-05-29	12.1000	12.1000	11.2200	11.4800	+1.324%	10	2,295	-56.446%
2026-05-28	12.0000	12.0000	11.3300	11.3300	-4.790%	183	2,295	-55.869%
2026-05-27	11.8000	11.9000	11.7800	11.9000	-2.219%	4	2,209	-57.983%
2026-05-26	12.4000	12.4000	12.1700	12.1700	-3.794%	22	2,211	-58.915%
2026-05-22	13.1500	13.1500	12.3500	12.6500	-7.326%	30	2,230	-60.474%
2026-05-21	13.5300	13.7500	13.3000	13.6500	-4.878%	89	2,250	-63.370%
2026-05-20	14.6200	14.7300	14.3500	14.3500	-6.209%	5	2,250	-65.157%
2026-05-19	15.4000	16.1800	15.2900	15.3000	+5.882%	36	2,311	-67.320%
2026-05-18	14.3000	15.0100	14.3000	14.4500	+8.240%	23	2,311	-65.398%
2026-05-15	13.2000	13.3500	12.8000	13.3500	+8.980%	8	2,311	-62.547%
2026-05-14	12.5200	12.7300	12.1300	12.2500	-2.000%	11	2,286	-59.184%
2026-05-13	13.4000	13.4000	12.2300	12.5000	-8.892%	12	2,285	-60.000%
2026-05-12	13.6500	13.8000	13.6500	13.7200	+11.093%	24	2,285	-63.557%
2026-05-11	13.8200	13.8200	12.3500	12.3500	-6.792%	10	2,285	-59.514%
2026-05-08	12.8500	13.2700	12.7000	13.2500	-9.247%	30	2,282	-62.264%
2026-05-07	14.1200	14.6000	13.9000	14.6000	-5.195%	277	2,285	-65.753%
2026-05-06	16.6000	16.6000	14.9600	15.4000	-7.285%	26	2,311	-67.532%
2026-05-05	15.4700	16.6100	15.4700	16.6100	+1.280%	11	2,318	-69.898%
2026-05-04	16.7000	17.0700	16.4000	16.4000	+0.613%	23	2,315	-69.512%
2026-05-01	17.2100	17.3000	15.7500	16.3000	-8.169%	192	2,325	-69.325%
2026-04-30	18.9500	18.9500	17.0400	17.7500	-5.585%	70	2,325	-71.831%
2026-04-29	18.9500	18.9500	18.8000	18.8000	+2.174%	15	2,334	-73.404%
2026-04-28	18.7400	19.4500	18.1500	18.4000	-1.182%	39	2,334	-72.826%
2026-04-27	21.0000	21.1000	18.6000	18.6200	-2.818%	98	2,311	-73.147%
2026-04-24	19.9500	19.9500	19.1200	19.1600	-4.391%	16	2,257	-73.904%
2026-04-23	18.7300	21.0000	18.7300	20.0400	+8.442%	293	2,255	-75.050%
2026-04-22	18.1000	18.4800	18.1000	18.4800	-2.737%	22	2,208	-72.944%
2026-04-21	18.2500	19.0000	18.1000	19.0000	+3.882%	33	2,239	-73.684%
2026-04-20	18.1000	18.7700	18.1000	18.2900	+5.055%	30	2,239	-72.663%
2026-04-17	18.3000	18.3000	17.3000	17.4100	-13.167%	50	2,263	-71.281%
2026-04-16	20.2800	20.3500	20.0500	20.0500	+5.139%	16	2,258	-75.062%
2026-04-15	21.8400	21.8700	18.8800	19.0700	-14.714%	133	2,271	-73.781%
2026-04-14	23.7000	24.0000	22.3500	22.3600	-12.485%	26	2,316	-77.639%
2026-04-13	25.8500	26.2500	25.5500	25.5500	-5.580%	27	2,313	-80.431%
2026-04-10	27.9200	27.9200	27.0600	27.0600	-3.974%	24	2,294	-81.523%
2026-04-09	30.9200	30.9200	28.0000	28.1800	-7.908%	493	2,293	-82.257%
2026-04-08	28.1000	30.6000	28.1000	30.6000	+1.057%	51	1,853	-83.660%
2026-04-07	31.1000	32.2000	30.2800	30.2800	+6.620%	225	1,865	-83.487%
2026-04-06	26.0000	28.9500	26.0000	28.4000	+3.801%	153	1,833	-82.394%
2026-04-02	25.4000	27.8000	25.3000	27.3600	+22.252%	34	1,750	-81.725%
2026-04-01	22.8400	22.8400	22.2700	22.3800	-7.482%	4	1,750	-77.659%
2026-03-31	25.9200	26.0000	23.9500	24.1900	-17.972%	287	1,750	-79.330%
2026-03-30	26.7500	29.4900	26.7400	29.4900	+5.889%	17	1,612	-83.045%
2026-03-27	26.3500	28.2600	26.3500	27.8500	+23.778%	25	1,602	-82.047%
2026-03-25	20.7200	22.5000	20.7200	22.5000	-0.177%	5	1,598	-77.778%
2026-03-24	22.5400	22.5400	22.5400	22.5400	+1.532%	1	1,597	-77.817%
2026-03-23	23.5500	23.6000	22.2000	22.2000	-15.364%	170	1,597	-77.477%
2026-03-20	24.5000	26.8500	23.5500	26.2300	+14.541%	17	1,581	-80.938%
2026-03-19	23.5700	23.5700	22.9000	22.9000	+10.789%	24	1,580	-78.166%
2026-03-18	19.8200	20.6700	19.8200	20.6700	+1.076%	20	1,573	-75.810%
2026-03-17	20.6000	20.6000	20.4500	20.4500	-12.420%	2	1,561	-75.550%
2026-03-13	22.2300	23.5000	22.2300	23.3500	+0.603%	5	1,561	-78.587%
2026-03-12	22.6000	23.2100	22.5000	23.2100	+9.740%	6	1,558	-78.458%
2026-03-11	20.4500	21.2000	20.1500	21.1500	-0.937%	23	1,556	-76.359%
2026-03-10	21.5900	21.7500	21.2500	21.3500	-10.482%	9	1,553	-76.581%
2026-03-09	25.4500	26.3500	23.8500	23.8500	+3.696%	6	1,553	-79.036%
2026-03-06	22.2500	23.0000	22.0000	23.0000	+6.481%	14	1,554	-78.261%
2026-03-05	21.2500	22.2000	20.7000	21.6000	+4.854%	33	1,544	-76.852%
2026-03-04	20.9200	20.9200	20.4500	20.6000	-9.847%	7	1,551	-75.728%
2026-03-03	23.4000	24.6500	22.8500	22.8500	+4.817%	7	1,546	-78.118%
2026-03-02	21.8000	21.8000	21.8000	21.8000	-1.357%	10	1,545	-77.064%
2026-02-27	21.3500	22.2900	21.3500	22.1000	+3.513%	251	1,545	-77.376%
2026-02-26	22.0000	22.0300	21.3500	21.3500	+6.378%	3	1,586	-76.581%
2026-02-25	19.8200	20.2200	19.8200	20.0700	-5.863%	40	1,590	-75.087%
2026-02-24	22.2700	22.5100	21.1500	21.3200	-8.380%	246	1,590	-76.548%
2026-02-23	21.8600	23.4900	21.7000	23.2700	+10.232%	91	1,715	-78.513%
2026-02-20	21.0000	21.1100	20.5000	21.1100	-0.892%	16	1,671	-76.315%
2026-02-19	21.9000	21.9000	21.0000	21.3000	+1.429%	72	1,685	-76.526%
2026-02-18	21.9000	21.9000	21.0000	21.0000	-6.292%	15	1,661	-76.190%
2026-02-17	22.8400	24.1600	22.2500	22.4100	+1.403%	61	1,662	-77.689%
2026-02-13	22.1000	22.1000	22.1000	22.1000	-1.119%	7	1,609	-77.376%
2026-02-12	19.5700	22.6500	19.5700	22.3500	+11.471%	91	1,609	-77.629%
2026-02-11	20.0000	21.3500	19.3200	20.0500	-1.619%	35	1,633	-75.062%
2026-02-10	20.7000	21.2000	20.3800	20.3800	-5.209%	116	1,656	-75.466%
2026-02-09	22.0000	22.0000	20.6500	21.5000	-4.825%	33	1,645	-76.744%
2026-02-06	23.1900	23.3400	22.2500	22.5900	-12.611%	35	1,629	-77.866%
2026-02-05	25.1500	27.4500	25.1500	25.8500	+7.708%	329	1,636	-80.658%
2026-02-04	22.3500	25.0000	22.3500	24.0000	+10.142%	14	1,407	-79.167%
2026-02-03	23.0000	23.0000	21.7900	21.7900	+3.762%	15	1,405	-77.054%
2026-02-02	22.1000	22.1000	21.0000	21.0000	+0.719%	36	1,399	-76.190%
2026-01-30	21.2500	21.2500	20.4500	20.8500	-6.292%	259	1,417	-76.019%
2026-01-29	19.4000	22.4000	19.4000	22.2500	+10.697%	6	1,318	-77.528%
2026-01-28	20.5600	20.9500	20.1000	20.1000	-3.272%	37	1,317	-75.124%
2026-01-27	20.6600	21.0000	20.6600	20.7800	-0.336%	24	1,294	-75.938%
2026-01-26	20.7100	20.8500	20.5000	20.8500	+7.474%	8	1,312	-76.019%
2026-01-23	19.7700	19.7700	19.4000	19.4000	-2.020%	2	1,312	-74.227%
2026-01-22	20.3300	20.3300	19.7500	19.8000	-3.415%	23	1,312	-74.747%
2026-01-21	21.3900	21.8500	20.5000	20.5000	-10.206%	30	1,305	-75.610%
2026-01-20	21.7600	23.4400	21.7500	22.8300	+14.150%	64	1,296	-78.099%
2026-01-16	20.7800	21.5500	20.0000	20.0000	-6.760%	85	1,264	-75.000%
2026-01-15	21.9000	21.9000	21.4400	21.4500	-3.725%	3	1,264	-76.690%
2026-01-14	22.0000	22.6900	22.0000	22.2800	+3.628%	27	1,264	-77.558%
2026-01-13	20.9000	21.5000	20.9000	21.5000	+1.896%	7	1,274	-76.744%
2026-01-12	22.7700	22.7700	20.9500	21.1000	-4.740%	22	1,272	-76.303%
2026-01-09	22.8500	22.8500	21.8200	22.1500	-7.089%	44	1,259	-77.427%
2026-01-08	25.6500	25.6500	23.7100	23.8400	-0.459%	64	1,273	-79.027%
2026-01-07	24.8900	24.8900	23.9500	23.9500	-5.709%	132	1,280	-79.123%
2026-01-06	24.1500	25.8000	24.1500	25.4000	+9.013%	63	1,167	-80.315%
2026-01-05	23.9800	24.1000	22.8000	23.3000	-6.501%	67	1,149	-78.541%
2026-01-02	23.0300	25.0500	23.0300	24.9200	+4.926%	58	1,166	-79.936%
2025-12-31	23.9700	23.9700	23.7000	23.7500	+0.423%	24	1,100	-78.947%
2025-12-30	23.4200	23.6500	23.2100	23.6500	+3.956%	97	1,100	-78.858%
2025-12-29	22.0500	22.7500	22.0500	22.7500	+6.308%	99	1,055	-78.022%
2025-12-26	20.6100	21.6500	20.6100	21.4000	+0.234%	60	972	-76.636%
2025-12-24	21.4600	21.5000	21.3500	21.3500	+2.892%	14	966	-76.581%
2025-12-23	21.3900	21.6000	20.7500	20.7500	-4.157%	19	966	-75.904%
2025-12-22	21.5000	21.7500	21.1500	21.6500	-4.415%	18	980	-76.905%
2025-12-19	22.6500	22.6500	22.6500	22.6500	+1.161%	1	983	-77.925%
2025-12-18	23.2500	23.2500	22.3000	22.3900	-6.122%	10	983	-77.669%
2025-12-17	22.5500	23.8500	22.3500	23.8500	+0.846%	25	985	-79.036%
2025-12-16	23.6500	23.6500	23.6500	23.6500	+0.127%	1	1,000	-78.858%
2025-12-15	23.4000	23.6500	23.1500	23.6200	-5.896%	9	1,001	-78.831%
2025-12-12	24.6400	25.5000	24.6400	25.1000	-5.104%	6	997	-80.080%
2025-12-11	26.4300	26.4500	26.4300	26.4500	+6.140%	2	994	-81.096%
2025-12-10	25.9700	26.1000	24.9200	24.9200	-2.542%	64	993	-79.936%
2025-12-09	25.7600	25.7600	25.3000	25.5700	-6.917%	18	1,045	-80.446%
2025-12-08	27.0000	27.5000	27.0000	27.4700	+5.980%	3	1,031	-81.798%
2025-12-05	25.9200	26.3300	25.9200	25.9200	-2.921%	27	1,029	-80.710%
2025-12-04	26.8000	26.8000	26.5200	26.7000	+0.376%	12	1,031	-81.273%
2025-12-03	27.8400	27.8400	26.6000	26.6000	-7.317%	17	1,034	-81.203%
2025-12-02	28.6000	28.7900	27.7000	28.7000	-1.880%	7	1,026	-82.578%
2025-12-01	28.9000	29.2500	28.9000	29.2500	-0.510%	4	1,023	-82.906%
2025-11-28	29.4000	29.4000	29.4000	29.4000	-6.369%	9	1,023	-82.993%
2025-11-26	31.4000	31.4000	31.4000	31.4000	-4.992%	1	1,033	-84.076%
2025-11-25	33.0500	33.0500	33.0500	33.0500	+2.006%	5	1,033	-84.871%
2025-11-24	34.3600	34.3600	32.4000	32.4000	-17.975%	6	1,032	-84.568%
2025-11-21	36.7000	39.5000	36.7000	39.5000	+7.923%	19	1,036	-87.342%
2025-11-20	35.5400	36.6000	35.5400	36.6000	+4.244%	7	1,024	-86.339%
2025-11-19	35.2200	35.5000	33.6200	35.1100	-0.114%	80	1,024	-85.759%
2025-11-18	35.1500	35.1500	35.1500	35.1500	+2.269%	5	1,039	-85.775%
2025-11-17	33.6500	35.0000	33.5500	34.3700	-2.772%	9	1,034	-85.452%
2025-11-14	37.8500	37.8500	35.3500	35.3500	-1.806%	9	1,035	-85.856%
2025-11-13	34.6800	36.0000	34.6800	36.0000	+14.286%	9	1,041	-86.111%
2025-11-12	31.5000	31.5000	31.5000	31.5000	-0.787%	1	1,037	-84.127%
2025-11-11	31.7500	31.7500	31.7500	31.7500	+1.373%	4	1,037	-84.252%
2025-11-10	30.8500	31.3200	30.8500	31.3200	-8.555%	10	1,037	-84.036%
2025-11-07	35.1800	35.1800	34.2500	34.2500	+12.664%	3	1,037	-85.401%
2025-11-06	30.4000	30.4000	30.4000	30.4000	-1.299%	1	1,037	-83.553%
2025-11-05	32.3500	32.3500	30.5500	30.8000	-3.145%	3	1,038	-83.766%
2025-11-04	30.5500	31.8000	30.5500	31.8000	+7.980%	13	1,040	-84.277%
2025-11-03	29.4500	29.4500	29.1900	29.4500	-0.169%	14	1,048	-83.022%
2025-10-30	29.5000	29.5000	29.5000	29.5000	+3.327%	1	1,048	-83.051%
2025-10-28	28.3000	28.5500	28.3000	28.5500	+0.105%	11	1,048	-82.487%
2025-10-27	28.6500	28.6500	28.2800	28.5200	-4.134%	14	1,071	-82.468%
2025-10-23	31.4000	31.4000	29.7500	29.7500	-4.891%	2	1,071	-83.193%
2025-10-22	31.1500	31.9500	31.1500	31.2800	+2.222%	7	1,070	-84.015%
2025-10-21	31.3500	31.3500	30.6000	30.6000	-2.703%	5	1,067	-83.660%
2025-10-20	31.0500	31.4900	31.0200	31.4500	-3.528%	5	1,064	-84.102%
2025-10-17	32.4800	32.7400	32.4800	32.6000	-4.061%	7	1,062	-84.663%
2025-10-16	31.9000	34.7300	31.9000	33.9800	+4.010%	16	1,062	-85.285%
2025-10-15	33.1100	33.1100	32.4500	32.6700	-1.329%	4	1,048	-84.695%
2025-10-14	34.1500	34.1500	33.1100	33.1100	+1.285%	2	1,047	-84.899%
2025-10-13	33.4000	33.7500	32.6900	32.6900	-8.508%	28	1,048	-84.705%
2025-10-10	31.4000	35.7300	31.4000	35.7300	+9.099%	6	1,049	-86.006%
2025-10-09	32.7500	32.7500	32.7500	32.7500	+5.305%	2	1,048	-84.733%
2025-10-07	31.1000	31.1000	31.1000	31.1000	+0.064%	1	1,047	-83.923%
2025-10-06	32.3500	32.3500	31.0800	31.0800	-8.292%	48	1,047	-83.912%
2025-10-03	33.7000	34.8500	33.7000	33.8900	+3.166%	7	1,090	-85.246%
2025-10-02	29.8500	32.8500	29.8500	32.8500	+10.532%	2	1,090	-84.779%
2025-10-01	30.5000	30.5000	29.7200	29.7200	-5.561%	4	1,088	-83.176%
2025-09-30	32.8500	32.8500	31.4700	31.4700	-1.502%	41	1,088	-84.112%
2025-09-29	31.9000	31.9500	31.6000	31.9500	-0.807%	28	1,106	-84.351%
2025-09-26	34.2600	34.2600	32.2000	32.2100	-5.626%	5	1,124	-84.477%
2025-09-25	32.5800	34.1300	32.5800	34.1300	+7.836%	5	1,122	-85.350%
2025-09-24	32.0300	32.0300	31.6500	31.6500	-6.222%	3	1,121	-84.202%
2025-09-23	32.8000	34.0000	32.7500	33.7500	+6.299%	20	1,120	-85.185%
2025-09-22	31.8000	31.8000	31.7200	31.7500	-6.480%	5	1,116	-84.252%
2025-09-19	33.9500	33.9500	33.9500	33.9500	-1.193%	13	1,115	-85.272%
2025-09-18	34.0000	34.3600	34.0000	34.3600	+1.989%	6	1,128	-85.448%
2025-09-17	35.3000	35.3000	33.6900	33.6900	-2.376%	18	1,126	-85.159%
2025-09-16	35.1000	35.1500	34.4500	34.5100	-4.032%	29	1,139	-85.511%
2025-09-15	34.8700	36.4200	34.7000	35.9600	-6.232%	16	1,161	-86.096%
2025-09-12	39.6200	39.6200	38.3500	38.3500	-10.187%	9	1,165	-86.962%
2025-09-11	42.8200	42.8200	42.7000	42.7000	-5.027%	3	1,163	-88.290%
2025-09-10	44.5500	44.9600	44.3900	44.9600	-2.473%	23	1,165	-88.879%
2025-09-09	46.5000	46.5000	46.1000	46.1000	-0.432%	3	1,166	-89.154%
2025-09-08	46.3000	46.3000	46.3000	46.3000	+0.022%	1	1,168	-89.201%
2025-09-05	46.6500	47.0000	46.0500	46.2900	-5.685%	45	1,169	-89.199%
2025-09-03	49.4300	49.4300	48.2000	49.0800	-4.421%	18	1,133	-89.813%
2025-09-02	51.9400	51.9400	51.3500	51.3500	+1.302%	30	1,134	-90.263%
2025-08-29	47.7000	50.6900	47.7000	50.6900	+3.979%	29	1,152	-90.136%
2025-08-28	48.7500	48.7500	48.7500	48.7500	+4.167%	10	1,152	-89.744%
2025-08-27	47.0200	47.7000	46.8000	46.8000	-3.186%	46	1,162	-89.316%
2025-08-25	49.5000	49.5200	47.9500	48.3400	-2.560%	6	1,196	-89.657%
2025-08-22	51.3300	51.3300	49.6100	49.6100	-7.271%	25	1,197	-89.921%
2025-08-21	53.5000	53.5000	53.5000	53.5000	-0.037%	3	1,206	-90.654%
2025-08-20	55.1200	55.1200	53.5200	53.5200	+3.022%	6	1,206	-90.658%
2025-08-19	50.1000	52.5500	49.5000	51.9500	+3.014%	17	1,205	-90.375%
2025-08-18	51.5500	51.7000	50.4300	50.4300	-3.778%	71	1,146	-90.085%
2025-08-15	51.9300	52.5500	51.9300	52.4100	+0.019%	547	1,139	-90.460%
2025-08-14	50.6300	52.4000	50.6300	52.4000	+4.071%	3	1,629	-90.458%
2025-08-13	49.3600	50.3500	49.3600	50.3500	+0.459%	11	1,627	-90.070%
2025-08-12	50.6500	51.9000	50.1200	50.1200	-1.241%	8	1,619	-90.024%
2025-08-11	50.4200	50.7500	50.0500	50.7500	-3.149%	363	1,619	-90.148%
2025-08-08	54.1000	54.1000	51.8500	52.4000	-3.977%	23	1,971	-90.458%
2025-08-07	55.7500	55.7500	54.5700	54.5700	-1.764%	30	1,990	-90.837%
2025-08-06	57.3000	57.3000	55.3500	55.5500	-3.054%	22	1,991	-90.999%
2025-08-05	57.3000	57.3000	57.3000	57.3000	-0.693%	1	1,990	-91.274%
2025-08-04	57.4000	57.7000	57.1300	57.7000	-5.099%	3	1,990	-91.334%
2025-08-01	60.0200	60.8000	60.0200	60.8000	+6.108%	15	1,990	-91.776%
2025-07-31	54.9000	58.5000	54.9000	57.3000	+0.880%	26	1,990	-91.274%
2025-07-30	55.3400	57.0700	55.2600	56.8000	+4.700%	4	1,984	-91.197%
2025-07-29	54.4000	55.4000	54.2500	54.2500	+2.070%	3	1,984	-90.783%
2025-07-28	55.7000	55.7000	52.9500	53.1500	-6.012%	21	1,985	-90.593%
2025-07-25	57.9500	57.9500	55.5500	56.5500	-6.374%	39	1,984	-91.158%
2025-07-24	61.0000	61.0000	58.5000	60.4000	+12.059%	26	1,980	-91.722%
2025-07-23	54.4500	54.4500	53.9000	53.9000	-0.937%	9	1,971	-90.724%
2025-07-22	55.9600	56.4500	54.4100	54.4100	-2.281%	62	1,973	-90.811%
2025-07-21	56.1000	56.1000	55.6500	55.6800	-0.269%	21	1,934	-91.020%
2025-07-18	57.0800	57.0800	55.6700	55.8300	-4.220%	22	1,950	-91.044%
2025-07-17	57.8000	58.2900	57.4000	58.2900	+0.500%	162	1,956	-91.422%
2025-07-16	59.7500	59.7500	58.0000	58.0000	-4.762%	8	1,982	-91.379%
2025-07-15	60.3000	60.9100	60.3000	60.9000	+1.669%	5	1,987	-91.790%
2025-07-14	59.9000	59.9000	59.9000	59.9000	-0.498%	1	1,985	-91.653%
2025-07-11	61.0000	61.0000	60.2000	60.2000	-0.578%	3	1,985	-91.694%
2025-07-10	61.6500	62.3100	60.5500	60.5500	-8.118%	22	1,987	-91.742%
2025-07-09	65.6500	65.9000	65.6500	65.9000	-3.936%	21	1,987	-92.413%
2025-07-07	69.9100	70.5200	68.1000	68.6000	+10.734%	250	1,986	-92.711%
2025-07-03	61.9500	61.9500	61.9500	61.9500	-1.823%	1	1,848	-91.929%
2025-07-02	63.3500	63.4800	63.1000	63.1000	-6.629%	3	1,848	-92.076%
2025-07-01	71.2200	71.2200	67.2000	67.5800	+7.355%	15	1,847	-92.601%
2025-06-30	63.0000	63.0000	62.9500	62.9500	-0.788%	2	1,848	-92.057%
2025-06-27	62.7500	63.4500	62.7500	63.4500	+1.455%	12	1,848	-92.120%
2025-06-26	62.9500	63.1000	62.5400	62.5400	-1.201%	5	1,859	-92.005%
2025-06-25	60.6000	65.0000	60.6000	63.3000	+5.588%	13	1,860	-92.101%
2025-06-24	58.0000	60.3300	58.0000	59.9500	+1.593%	18	1,860	-91.660%
2025-06-23	60.8500	60.9000	59.0100	59.0100	-10.740%	18	1,859	-91.527%
2025-06-18	66.1100	66.1100	66.1100	66.1100	-2.146%	2	1,860	-92.437%
2025-06-17	67.5600	67.5600	67.5600	67.5600	+2.831%	2	1,860	-92.599%
2025-06-16	65.5000	65.7000	65.5000	65.7000	-1.940%	4	1,860	-92.390%
2025-06-13	67.0000	67.0000	67.0000	67.0000	-2.118%	2	1,857	-92.537%
2025-06-12	68.1000	68.4500	68.1000	68.4500	+0.588%	2	1,857	-92.695%
2025-06-11	68.0500	68.0500	68.0500	68.0500	+0.845%	1	1,855	-92.652%
2025-06-10	70.3000	70.3000	67.4800	67.4800	-5.702%	8	1,855	-92.590%
2025-06-09	78.8200	79.5100	71.5600	71.5600	-5.219%	28	1,855	-93.013%
2025-06-06	75.9500	77.2500	73.3000	75.5000	-6.397%	216	1,859	-93.377%
2025-06-05	66.8500	82.6000	66.8500	80.6600	+22.398%	136	1,815	-93.801%
2025-06-04	65.9000	65.9000	65.9000	65.9000	+10.905%	1	1,759	-92.413%
2025-06-03	59.5500	59.5500	58.8500	59.4200	-6.719%	6	1,759	-91.585%
2025-06-02	63.7000	63.7000	63.7000	63.7000	+4.615%	1	1,759	-92.151%
2025-05-30	59.8000	61.9100	59.6600	60.8900	+2.942%	10	1,759	-91.788%
2025-05-29	59.1500	59.1500	59.1500	59.1500	-0.672%	4	1,757	-91.547%
2025-05-28	59.5500	59.5500	59.5500	59.5500	0.000%	1	1,761	-91.604%
2025-05-27	61.5000	61.5000	59.5500	59.5500	-7.560%	31	1,761	-91.604%
2025-05-23	65.1000	65.1000	64.4200	64.4200	+2.940%	10	1,758	-92.238%
2025-05-22	63.3500	63.3500	62.4500	62.5800	-3.723%	35	1,758	-92.010%
2025-05-21	62.5300	65.0000	62.2900	65.0000	+5.008%	33	1,757	-92.308%
2025-05-20	61.9000	61.9000	61.9000	61.9000	-2.902%	1	1,745	-91.922%
2025-05-19	64.8500	64.8500	63.7500	63.7500	+1.935%	9	1,745	-92.157%
2025-05-16	63.1500	63.5800	62.5400	62.5400	-1.372%	62	1,738	-92.005%
2025-05-15	64.7300	68.9700	63.4100	63.4100	+0.174%	20	1,738	-92.115%
2025-05-14	64.6200	64.6300	63.3000	63.3000	-2.690%	31	1,742	-92.101%
2025-05-13	67.8800	68.0400	65.0500	65.0500	-6.805%	19	1,722	-92.314%
2025-05-12	70.2500	71.2400	69.7700	69.8000	-8.984%	64	1,721	-92.837%
2025-05-09	75.5900	76.6900	75.5900	76.6900	-3.993%	6	1,687	-93.480%
2025-05-08	78.9000	79.8800	78.4500	79.8800	-4.905%	723	1,687	-93.741%
2025-05-07	84.0000	84.0000	84.0000	84.0000	-0.131%	1	1,155	-94.048%
2025-05-06	84.9500	84.9500	84.1100	84.1100	+1.215%	18	1,154	-94.055%
2025-05-05	82.2000	84.0000	82.2000	83.1000	+5.417%	6	1,136	-93.983%
2025-05-02	82.3000	82.3000	78.8200	78.8300	-4.216%	130	1,136	-93.657%
2025-05-01	80.3700	82.3000	80.3700	82.3000	-2.430%	104	1,109	-93.925%
2025-04-30	84.3500	84.3500	84.3500	84.3500	+4.965%	92	1,108	-94.072%
2025-04-29	80.3600	80.3600	80.3600	80.3600	-2.060%	2	1,157	-93.778%
2025-04-28	80.1400	85.0900	79.7600	82.0500	+0.183%	23	1,155	-93.906%
2025-04-25	85.8500	85.8500	81.9000	81.9000	-12.360%	58	1,170	-93.895%
2025-04-24	93.4500	93.4500	93.4500	93.4500	+1.191%	1	1,154	-94.650%
2025-04-23	92.0900	92.3500	92.0800	92.3500	-7.511%	97	1,155	-94.586%
2025-04-22	99.8500	99.8500	99.8500	99.8500	-6.385%	1	1,156	-94.992%
2025-04-21	104.0000	107.4200	104.0000	106.6600	+7.607%	4	1,156	-95.312%
2025-04-17	99.1200	99.1200	99.1200	99.1200	+3.143%	1	1,157	-94.956%
2025-04-16	96.1000	96.1000	96.1000	96.1000	-0.979%	1	1,157	-94.797%
2025-04-14	97.0500	97.0500	97.0500	97.0500	-4.460%	2	1,156	-94.848%
2025-04-10	101.5800	101.5800	101.5800	101.5800	+11.959%	2	1,155	-95.078%
2025-04-09	100.8600	100.8600	90.7300	90.7300	-19.956%	39	1,157	-94.489%
2025-04-08	99.0000	113.7500	99.0000	113.3500	+4.383%	52	1,151	-95.589%
2025-04-07	114.0500	119.7500	108.5900	108.5900	+3.577%	44	1,199	-95.396%
2025-04-04	100.0000	104.8400	100.0000	104.8400	+14.517%	6	1,220	-95.231%
2025-04-03	92.3600	92.3600	91.5500	91.5500	-0.055%	301	1,220	-94.539%
2025-04-01	92.1000	92.1000	91.6000	91.6000	-7.549%	85	920	-94.541%
2025-03-31	99.0800	99.0800	99.0800	99.0800	+6.025%	1	938	-94.954%
2025-03-28	91.9100	94.2500	91.9100	93.4500	+5.593%	14	938	-94.650%
2025-03-27	88.9700	89.5500	83.4800	88.5000	+0.809%	529	937	-94.350%
2025-03-26	85.8400	87.7900	85.4000	87.7900	+1.117%	4	994	-94.305%
2025-03-25	87.1600	89.3000	86.8200	86.8200	-1.565%	14	995	-94.241%
2025-03-24	91.8000	91.8000	88.2000	88.2000	-10.092%	11	992	-94.331%
2025-03-21	98.2300	98.2300	98.1000	98.1000	-4.274%	4	993	-94.903%
2025-03-19	102.4800	102.4800	102.4800	102.4800	+0.717%	1	993	-95.121%
2025-03-17	101.7500	101.7500	101.7500	101.7500	+5.277%	1	993	-95.086%
2025-03-14	98.2000	98.2000	96.6500	96.6500	-5.891%	6	992	-94.827%