Dark

TSLA20270115P300
TSLA Jan 15 2027 300.00 Put (TSLA270115P00300000)
option OPRA

EOD

Jul 31, 2026

30.96-2.733%(-0.87)1,255

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	30.5400	34.2500	29.8600	30.9600	-2.733%	1,255	22,601	0.000%
2026-07-30	34.6900	35.0000	31.6700	31.8300	-13.033%	142	22,030	-2.733%
2026-07-29	32.6500	37.0400	32.4000	36.6000	+12.098%	2,464	22,070	-15.410%
2026-07-28	34.3000	35.7500	32.0000	32.6500	+0.523%	399	21,785	-5.176%
2026-07-27	31.5500	34.8100	30.9000	32.4800	+1.691%	3,315	21,696	-4.680%
2026-07-24	28.0700	34.2500	28.0700	31.9400	+10.903%	451	21,204	-3.068%
2026-07-23	21.8000	30.2100	20.9500	28.8000	+87.013%	2,039	21,085	+7.500%
2026-07-22	14.5500	15.4000	14.3000	15.4000	+5.479%	352	21,162	+101.039%
2026-07-21	16.2500	16.2500	14.2000	14.6000	-10.703%	598	21,111	+112.055%
2026-07-20	14.2000	16.4000	14.2000	16.3500	+10.697%	73	21,217	+89.358%
2026-07-17	15.3000	15.9400	14.2000	14.7700	+7.810%	416	21,223	+109.614%
2026-07-16	14.5000	14.6700	13.3000	13.7000	+1.481%	387	20,984	+125.985%
2026-07-15	12.9000	13.9900	12.8500	13.5000	+4.086%	34	21,068	+129.333%
2026-07-14	13.3000	13.4000	12.8000	12.9700	-5.398%	116	21,057	+138.705%
2026-07-13	13.0300	14.2500	13.0300	13.7100	+12.377%	101	21,058	+125.821%
2026-07-10	12.2000	12.7500	11.7800	12.2000	-3.557%	34	21,079	+153.770%
2026-07-09	14.2700	14.2700	12.5000	12.6500	-13.058%	216	21,089	+144.743%
2026-07-08	13.9500	14.8500	13.6500	14.5500	+9.977%	112	21,117	+112.784%
2026-07-07	11.8500	13.3000	11.8000	13.2300	+12.596%	384	21,103	+134.014%
2026-07-06	13.9500	14.7000	11.5500	11.7500	-20.822%	73	21,001	+163.489%
2026-07-02	10.1500	15.3000	10.1500	14.8400	+38.692%	1,025	20,884	+108.625%
2026-07-01	11.4000	11.4000	10.3700	10.7000	-7.118%	552	20,884	+189.346%
2026-06-30	12.9000	12.9000	11.3900	11.5200	-10.350%	164	20,491	+168.750%
2026-06-29	16.4500	16.7000	12.7200	12.8500	-22.823%	408	20,578	+140.934%
2026-06-26	18.3000	18.3000	15.5200	16.6500	-6.461%	320	20,591	+85.946%
2026-06-25	18.0000	18.7500	17.5000	17.8000	-2.198%	122	20,525	+73.933%
2026-06-24	16.8500	18.4000	16.3800	18.2000	+6.308%	1,758	20,498	+70.110%
2026-06-23	15.7000	17.7000	15.7000	17.1200	+24.509%	135	20,309	+80.841%
2026-06-22	15.1100	15.1100	13.0500	13.7500	-5.107%	172	20,300	+125.164%
2026-06-18	16.8000	17.4000	14.4900	14.4900	-9.438%	148	20,287	+113.665%
2026-06-17	14.7000	16.2500	14.2500	16.0000	+12.676%	88	20,287	+93.500%
2026-06-16	15.7700	15.7700	14.0500	14.2000	-3.924%	134	20,287	+118.028%
2026-06-15	16.2000	16.2000	14.7800	14.7800	-13.668%	59	20,220	+109.472%
2026-06-12	18.3000	20.5000	17.0500	17.1200	-6.550%	130	20,220	+80.841%
2026-06-11	19.8100	21.0000	18.2300	18.3200	-12.762%	184	20,220	+68.996%
2026-06-10	19.0300	21.4200	18.4300	21.0000	+14.629%	1,138	20,232	+47.429%
2026-06-09	16.0000	20.8600	16.0000	18.3200	+11.368%	588	19,517	+68.996%
2026-06-08	17.5500	18.0000	16.0000	16.4500	-15.641%	592	19,343	+88.207%
2026-06-05	14.4000	19.7500	14.4000	19.5000	+35.605%	298	19,100	+58.769%
2026-06-04	14.1000	14.6000	14.0000	14.3800	+1.986%	100	19,051	+115.299%
2026-06-03	14.5500	14.5500	13.3200	14.1000	-1.399%	74	19,024	+119.574%
2026-06-02	15.3000	15.3000	14.2500	14.3000	-5.298%	133	19,023	+116.503%
2026-06-01	13.4500	15.1000	13.2500	15.1000	+14.829%	100	18,982	+105.033%
2026-05-29	13.3500	13.6600	12.7500	13.1500	+1.938%	69	18,977	+135.437%
2026-05-28	13.7000	13.7000	12.9000	12.9000	-4.444%	172	19,004	+140.000%
2026-05-27	12.9900	13.9600	12.9900	13.5000	-1.818%	108	18,992	+129.333%
2026-05-26	14.3500	14.4000	13.7500	13.7500	-6.463%	1,122	18,972	+125.164%
2026-05-22	15.1500	15.1500	14.1000	14.7000	-6.667%	486	18,473	+110.612%
2026-05-21	15.3300	16.2200	15.1500	15.7500	-1.869%	41	18,441	+96.571%
2026-05-20	16.7500	17.1000	16.0500	16.0500	-9.014%	16	18,441	+92.897%
2026-05-19	17.4900	19.0000	17.3500	17.6400	+7.104%	58	18,464	+75.510%
2026-05-18	15.5000	17.3200	15.5000	16.4700	+8.498%	2,269	18,464	+87.978%
2026-05-15	14.5000	15.3500	14.5000	15.1800	+10.000%	139	18,464	+103.953%
2026-05-14	14.2500	14.5100	13.6500	13.8000	-3.497%	179	18,761	+124.348%
2026-05-13	15.3000	15.3000	14.0000	14.3000	-7.742%	81	18,876	+116.503%
2026-05-12	14.0000	16.0000	14.0000	15.5000	+9.773%	119	18,876	+99.742%
2026-05-11	15.5700	16.1500	13.9700	14.1200	-6.366%	1,989	18,876	+119.263%
2026-05-08	15.5000	15.5000	14.2000	15.0800	-6.335%	234	19,850	+105.305%
2026-05-07	16.7500	17.1100	15.7500	16.1000	-9.040%	697	19,835	+92.298%
2026-05-06	19.5500	19.7000	17.2000	17.7000	-5.600%	92	20,139	+74.915%
2026-05-05	18.0000	19.1000	17.5000	18.7500	-0.372%	185	20,183	+65.120%
2026-05-04	18.7700	19.5700	18.5000	18.8200	+0.481%	40	20,144	+64.506%
2026-05-01	19.5000	20.4000	18.2200	18.7300	-7.552%	165	20,149	+65.296%
2026-04-30	21.5100	21.8500	19.7000	20.2600	-4.569%	92	20,149	+52.813%
2026-04-29	22.0000	22.2500	20.9900	21.2300	-0.094%	609	20,159	+45.831%
2026-04-28	21.1300	22.3500	20.9000	21.2500	+1.190%	183	20,336	+45.694%
2026-04-27	23.1000	24.1000	20.9500	21.0000	-3.670%	1,625	20,302	+47.429%
2026-04-24	22.3500	22.9000	21.4000	21.8000	-4.260%	72	18,927	+42.018%
2026-04-23	23.0000	24.0000	21.4500	22.7700	+7.660%	1,163	18,915	+35.968%
2026-04-22	21.3000	21.4200	20.5800	21.1500	-2.982%	133	18,575	+46.383%
2026-04-21	21.2400	22.0000	20.6000	21.8000	+4.406%	41	18,525	+42.018%
2026-04-20	20.5000	21.5000	20.5000	20.8800	+5.455%	406	18,525	+48.276%
2026-04-17	21.2000	21.4000	19.1500	19.8000	-11.607%	1,184	18,522	+56.364%
2026-04-16	21.9900	23.3000	21.9900	22.4000	+1.357%	447	18,188	+38.214%
2026-04-15	25.8400	25.8400	21.4700	22.1000	-15.000%	1,987	18,050	+40.090%
2026-04-14	27.3000	27.4000	25.4500	26.0000	-10.959%	221	17,104	+19.077%
2026-04-13	30.1000	30.2500	28.3800	29.2000	-3.757%	56	17,305	+6.027%
2026-04-10	31.7100	31.8000	30.3400	30.3400	-5.483%	1,236	17,179	+2.044%
2026-04-09	33.6000	34.7300	31.4000	32.1000	-6.140%	90	16,237	-3.551%
2026-04-08	28.1500	34.3300	28.1500	34.2000	+2.703%	123	16,191	-9.474%
2026-04-07	33.6000	36.2500	33.3000	33.3000	+4.882%	185	16,180	-7.027%
2026-04-06	30.4500	33.4200	28.6000	31.7500	+3.454%	1,226	16,182	-2.488%
2026-04-02	29.5200	31.3000	28.5000	30.6900	+18.953%	164	15,459	+0.880%
2026-04-01	26.4400	26.4800	25.0000	25.8000	-5.217%	71	15,459	+20.000%
2026-03-31	30.2700	30.2700	27.0000	27.2200	-16.039%	49	15,487	+13.740%
2026-03-30	30.4500	33.4000	29.9300	32.4200	+3.380%	167	15,499	-4.503%
2026-03-27	29.4500	31.7000	29.4500	31.3600	+9.842%	1,087	15,503	-1.276%
2026-03-26	26.1000	28.6500	25.7700	28.5500	+11.873%	548	15,535	+8.441%
2026-03-25	23.3000	25.5200	23.3000	25.5200	+0.870%	76	15,036	+21.317%
2026-03-24	25.7000	26.2000	24.9500	25.3000	-2.317%	53	15,012	+22.372%
2026-03-23	26.9500	27.1000	25.0000	25.9000	-12.084%	107	15,011	+19.537%
2026-03-20	27.0000	30.3600	26.4500	29.4600	+12.658%	147	15,020	+5.092%
2026-03-19	26.0000	27.0000	25.2800	26.1500	+9.414%	1,809	15,025	+18.394%
2026-03-18	22.8100	23.9000	22.4000	23.9000	+4.825%	60	14,456	+29.540%
2026-03-17	24.5900	24.5900	22.8000	22.8000	-7.128%	125	14,450	+35.789%
2026-03-16	25.0000	25.0000	23.6100	24.5500	-6.831%	176	14,435	+26.110%
2026-03-13	25.5000	26.5600	25.3100	26.3500	+1.346%	114	14,413	+17.495%
2026-03-12	23.5300	26.0000	23.2000	26.0000	+12.069%	121	14,415	+19.077%
2026-03-11	23.1100	23.7000	22.2300	23.2000	-5.576%	31	14,393	+33.448%
2026-03-10	24.0000	24.7500	23.9000	24.5700	-1.916%	121	14,368	+26.007%
2026-03-09	27.5000	29.5000	25.0500	25.0500	-4.023%	270	14,262	+23.593%
2026-03-06	25.7500	26.1400	24.7500	26.1000	+8.750%	53	14,059	+18.621%
2026-03-05	24.0700	24.7000	23.0500	24.0000	+2.608%	50	14,041	+29.000%
2026-03-04	24.3100	24.8000	22.8300	23.3900	-8.775%	83	14,048	+32.364%
2026-03-03	26.1500	28.5700	25.6400	25.6400	+5.514%	1,630	14,024	+20.749%
2026-03-02	26.8000	27.1500	24.0000	24.3000	-1.619%	82	13,199	+27.407%
2026-02-27	25.0000	25.1100	23.8000	24.7000	+3.132%	195	13,156	+25.344%
2026-02-26	23.0700	24.6800	22.9000	23.9500	+6.350%	67	13,146	+29.269%
2026-02-25	22.9500	22.9600	21.9000	22.5200	-4.374%	138	13,101	+37.478%
2026-02-24	24.6500	24.6500	23.5000	23.5500	-7.647%	36	13,101	+31.465%
2026-02-23	23.8100	26.4500	23.8100	25.5000	+8.280%	118	13,106	+21.412%
2026-02-20	24.1500	24.2500	23.1500	23.5500	-2.079%	168	13,066	+31.465%
2026-02-19	25.2500	25.2500	23.5800	24.0500	-2.236%	22	13,090	+28.732%
2026-02-18	24.7000	24.8000	23.6300	24.6000	-2.187%	60	13,089	+25.854%
2026-02-17	25.6200	27.2000	24.9400	25.1500	+2.695%	205	13,060	+23.101%
2026-02-13	24.8200	25.4000	23.2500	24.4900	-2.430%	69	12,998	+26.419%
2026-02-12	21.8900	25.4500	21.8900	25.1000	+9.225%	56	12,998	+23.347%
2026-02-11	21.7200	24.1100	21.5000	22.9800	-0.304%	33	12,998	+34.726%
2026-02-10	23.2000	23.8500	22.9200	23.0500	-4.357%	354	12,993	+34.317%
2026-02-09	25.4000	25.7400	23.0000	24.1000	-3.600%	122	12,918	+28.465%
2026-02-06	28.0300	28.0300	24.8500	25.0000	-12.892%	344	12,848	+23.840%
2026-02-05	29.0000	31.4500	27.6000	28.7000	+7.210%	1,164	12,709	+7.875%
2026-02-04	24.5700	28.4600	24.0000	26.7700	+8.162%	305	12,388	+15.652%
2026-02-03	23.9000	25.7500	23.2800	24.7500	+2.273%	558	12,423	+25.091%
2026-02-02	24.3600	25.3500	23.4600	24.2000	+4.086%	535	12,422	+27.934%
2026-01-30	24.0000	24.0000	22.4500	23.2500	-6.439%	211	12,286	+33.161%
2026-01-29	21.9000	25.1500	21.9000	24.8500	+8.515%	841	12,285	+24.588%
2026-01-28	23.0500	23.5000	22.5500	22.9000	-2.884%	59	11,878	+35.197%
2026-01-27	24.0000	24.0000	23.0500	23.5800	-0.422%	70	11,862	+31.298%
2026-01-26	22.7800	23.6800	22.7800	23.6800	+5.479%	65	11,860	+30.743%
2026-01-23	22.3900	22.4500	21.7500	22.4500	+2.371%	57	11,819	+37.906%
2026-01-22	22.5000	22.6500	21.9300	21.9300	-5.065%	93	11,792	+41.176%
2026-01-21	25.1000	25.1000	22.5000	23.1000	-9.801%	119	11,756	+34.026%
2026-01-20	25.0000	26.0500	24.1500	25.6100	+13.218%	121	11,690	+20.890%
2026-01-16	23.0000	24.0000	22.5000	22.6200	-6.722%	118	11,620	+36.870%
2026-01-15	24.0000	24.2500	23.6800	24.2500	-2.060%	1,222	11,620	+27.670%
2026-01-14	24.8800	25.4000	24.7500	24.7600	+4.253%	63	11,568	+25.040%
2026-01-13	23.4500	24.0500	23.1500	23.7500	-0.042%	27	11,543	+30.358%
2026-01-12	25.2500	25.2500	23.2500	23.7600	-3.218%	75	11,535	+30.303%
2026-01-09	26.5000	26.5000	24.4000	24.5500	-6.119%	633	11,558	+26.110%
2026-01-08	27.7500	28.0000	26.1500	26.1500	-3.148%	30	11,209	+18.394%
2026-01-07	27.8500	27.8800	26.4500	27.0000	-3.052%	130	11,203	+14.667%
2026-01-06	26.3300	28.6500	26.3000	27.8500	+9.002%	544	11,238	+11.167%
2026-01-05	25.8000	25.9000	25.2600	25.5500	-7.428%	67	11,117	+21.174%
2026-01-02	25.7500	27.8000	25.7500	27.6000	+4.823%	237	11,128	+12.174%
2025-12-31	26.2000	26.5500	25.9800	26.3300	+1.036%	24	11,028	+17.585%
2025-12-30	26.0000	26.3000	25.5900	26.0600	+2.196%	179	11,028	+18.803%
2025-12-29	24.6300	25.5000	24.4000	25.5000	+7.143%	97	10,975	+21.412%
2025-12-26	22.7500	23.8700	22.7500	23.8000	+3.976%	218	10,918	+30.084%
2025-12-24	23.0000	23.6000	22.8900	22.8900	-1.336%	42	10,837	+35.256%
2025-12-23	23.9500	23.9500	22.9000	23.2000	-2.521%	26	10,837	+33.448%
2025-12-22	23.9000	23.9200	23.2000	23.8000	-3.761%	982	10,837	+30.084%
2025-12-19	24.5000	25.3100	24.5000	24.7300	+0.081%	35	10,955	+25.192%
2025-12-18	25.1500	25.5000	24.4000	24.7100	-8.346%	61	10,959	+25.293%
2025-12-17	25.1000	26.9600	24.6400	26.9600	+7.154%	284	10,956	+14.837%
2025-12-16	26.4600	26.5200	25.1000	25.1600	-3.119%	84	10,985	+23.052%
2025-12-15	28.0000	28.0000	25.6000	25.9700	-6.583%	200	10,966	+19.214%
2025-12-12	27.3900	29.2000	27.0000	27.8000	-2.456%	90	10,973	+11.367%
2025-12-11	29.5000	29.5000	28.5000	28.5000	+3.186%	106	10,987	+8.632%
2025-12-10	28.6700	28.7500	27.4100	27.6200	-2.230%	47	10,900	+12.093%
2025-12-09	30.4500	30.4500	28.0900	28.2500	-6.115%	155	10,910	+9.593%
2025-12-08	29.5000	30.6200	29.5000	30.0900	+5.210%	43	10,803	+2.891%
2025-12-05	28.7500	28.8000	28.0700	28.6000	-0.694%	48	10,798	+8.252%
2025-12-04	28.8200	29.5400	28.8000	28.8000	-3.193%	56	10,794	+7.500%
2025-12-03	30.7900	30.7900	29.3000	29.7500	-5.255%	52	10,828	+4.067%
2025-12-02	31.6000	33.0000	30.7000	31.4000	-2.937%	38	10,818	-1.401%
2025-12-01	32.3000	32.5000	32.0600	32.3500	+0.155%	9	10,820	-4.297%
2025-11-28	32.5500	33.0000	32.2500	32.3000	-3.582%	239	10,818	-4.149%
2025-11-26	34.3500	34.3500	33.5000	33.5000	-5.099%	113	10,866	-7.582%
2025-11-25	37.0000	37.9500	35.3000	35.3000	-1.808%	25	10,866	-12.295%
2025-11-24	38.3000	38.3000	35.9500	35.9500	-13.892%	40	10,881	-13.880%
2025-11-21	40.2900	44.0000	39.6500	41.7500	+2.580%	140	10,893	-25.844%
2025-11-20	35.3200	40.7000	34.1500	40.7000	+5.962%	148	10,884	-23.931%
2025-11-19	37.5500	39.4500	37.5500	38.4100	-0.363%	97	10,845	-19.396%
2025-11-18	38.9000	40.8500	38.0400	38.5500	+0.130%	890	10,873	-19.689%
2025-11-17	39.0000	39.0000	35.7000	38.5000	-0.645%	130	10,211	-19.584%
2025-11-14	42.3900	44.0000	38.1100	38.7500	-2.270%	56	10,193	-20.103%
2025-11-13	35.0500	40.3500	35.0500	39.6500	+17.134%	107	10,210	-21.917%
2025-11-12	33.6000	34.5400	33.6000	33.8500	+0.594%	14	10,178	-8.538%
2025-11-11	34.5500	35.3500	33.6500	33.6500	-1.895%	13	10,168	-7.994%
2025-11-10	35.3500	35.3500	33.9500	34.3000	-8.777%	26	10,098	-9.738%
2025-11-07	36.9600	39.5800	36.6300	37.6000	+3.240%	505	10,094	-17.660%
2025-11-06	34.0000	37.5500	34.0000	36.4200	+9.075%	51	10,019	-14.992%
2025-11-05	34.5800	35.8000	33.3900	33.3900	-4.872%	173	10,007	-7.278%
2025-11-04	34.1000	35.3000	33.3500	35.1000	+9.346%	142	9,985	-11.795%
2025-11-03	33.2000	33.2000	31.9000	32.1000	-3.978%	37	10,040	-3.551%
2025-10-31	33.1500	34.0000	32.9500	33.4300	-2.394%	16	10,040	-7.389%
2025-10-30	33.5000	34.4200	33.3600	34.2500	+8.386%	73	10,032	-9.606%
2025-10-29	31.8000	31.8700	31.6000	31.6000	-1.250%	22	10,005	-2.025%
2025-10-28	31.3900	32.0000	31.0000	32.0000	-0.744%	24	10,003	-3.250%
2025-10-27	32.0000	32.2400	31.1400	32.2400	-5.869%	265	9,867	-3.970%
2025-10-24	32.6500	35.0000	32.6500	34.2500	+5.385%	562	9,867	-9.606%
2025-10-23	37.0000	37.0000	32.5000	32.5000	-5.797%	258	10,248	-4.738%
2025-10-22	34.2000	39.3000	34.1000	34.5000	+2.496%	442	10,193	-10.261%
2025-10-21	34.1000	34.1000	33.4000	33.6600	-1.579%	43	10,187	-8.021%
2025-10-20	34.4500	34.8000	34.1000	34.2000	-2.979%	21	10,156	-9.474%
2025-10-17	37.3000	37.3000	35.2500	35.2500	-5.622%	61	10,163	-12.170%
2025-10-16	36.1000	38.1500	36.1000	37.3500	+3.234%	7	10,162	-17.108%
2025-10-15	35.7200	36.1800	35.3000	36.1800	-3.003%	10	10,166	-14.428%
2025-10-14	37.2000	38.4100	36.1500	37.3000	+4.336%	29	10,165	-16.997%
2025-10-13	37.7400	37.7400	35.7500	35.7500	-9.722%	58	10,163	-13.399%
2025-10-10	34.5000	39.6000	33.9600	39.6000	+13.014%	143	10,176	-21.818%
2025-10-09	36.1300	36.5000	34.8900	35.0400	-0.737%	69	10,172	-11.644%
2025-10-08	36.0400	37.0600	35.0000	35.3000	-3.841%	23	10,148	-12.295%
2025-10-07	35.4000	36.7100	34.0000	36.7100	+7.654%	502	10,290	-15.663%
2025-10-06	35.1500	35.6000	34.1000	34.1000	-8.579%	222	10,290	-9.208%
2025-10-03	35.0000	38.9500	35.0000	37.3000	+2.585%	189	10,303	-16.997%
2025-10-02	31.7500	36.3600	31.7500	36.3600	+11.193%	145	10,311	-14.851%
2025-10-01	34.1500	34.1500	32.7000	32.7000	-6.705%	72	10,216	-5.321%
2025-09-30	35.7500	36.1300	35.0000	35.0500	-0.708%	184	10,216	-11.669%
2025-09-29	34.6000	35.5000	34.4500	35.3000	-0.563%	200	10,221	-12.295%
2025-09-26	36.6000	37.5000	35.3900	35.5000	-5.182%	54	10,372	-12.789%
2025-09-25	37.0000	38.1000	36.5500	37.4400	+7.586%	104	10,359	-17.308%
2025-09-24	37.3000	37.3000	34.7600	34.8000	-6.952%	101	10,357	-11.034%
2025-09-23	35.9000	37.8000	35.8500	37.4000	+3.315%	235	10,309	-17.219%
2025-09-22	36.4000	36.5000	34.8000	36.2000	-2.162%	33	10,286	-14.475%
2025-09-19	38.6000	38.6000	37.0000	37.0000	-5.250%	65	10,278	-16.324%
2025-09-18	37.2000	39.0500	37.1800	39.0500	+4.552%	537	10,308	-20.717%
2025-09-17	39.0000	39.2500	37.3100	37.3500	-1.451%	403	10,394	-17.108%
2025-09-16	38.7500	38.7500	37.9000	37.9000	-4.606%	81	10,486	-18.311%
2025-09-15	38.2200	40.9500	38.1100	39.7300	-6.187%	336	10,471	-22.074%
2025-09-12	45.3000	45.3000	42.2500	42.3500	-9.062%	267	10,278	-26.895%
2025-09-11	49.7000	49.7000	46.4000	46.5700	-7.416%	146	10,312	-33.519%
2025-09-10	50.0900	50.6000	48.9700	50.3000	-0.984%	111	10,324	-38.449%
2025-09-09	51.2500	51.9000	50.7000	50.8000	-2.308%	17	10,352	-39.055%
2025-09-08	50.1100	52.1500	50.0000	52.0000	+0.834%	32	10,354	-40.462%
2025-09-05	51.2000	52.2000	49.6500	51.5700	-4.852%	143	10,347	-39.965%
2025-09-04	54.4100	55.2500	54.0000	54.2000	-0.184%	63	10,247	-42.878%
2025-09-03	54.8000	55.8200	52.3500	54.3000	-3.467%	102	10,198	-42.983%
2025-09-02	57.0500	57.0500	55.4000	56.2500	+2.646%	134	10,151	-44.960%
2025-08-29	51.6800	55.8500	51.6800	54.8000	+4.084%	68	10,096	-43.504%
2025-08-28	51.6000	53.6500	51.5200	52.6500	+1.562%	146	10,096	-41.197%
2025-08-27	51.8200	52.1500	51.7500	51.8400	-0.308%	48	10,093	-40.278%
2025-08-26	52.5800	52.9000	52.0000	52.0000	-1.216%	54	10,093	-40.462%
2025-08-25	54.6500	54.7200	52.4900	52.6400	-3.235%	40	10,089	-41.185%
2025-08-22	59.4000	59.4000	54.4000	54.4000	-8.510%	51	10,089	-43.088%
2025-08-21	59.2000	59.5000	58.7000	59.4600	+0.575%	49	10,080	-47.931%
2025-08-20	57.1600	61.2700	57.0000	59.1200	+3.902%	34	10,071	-47.632%
2025-08-19	55.3200	57.3500	54.2500	56.9000	+2.800%	30	10,065	-45.589%
2025-08-18	56.6000	56.6000	55.2000	55.3500	-3.487%	15	10,060	-44.065%
2025-08-15	55.8500	58.4400	55.8500	57.3500	+2.064%	62	10,055	-46.016%
2025-08-14	56.0600	57.5000	56.0600	56.1900	+1.886%	9	10,065	-44.901%
2025-08-13	53.9000	55.6000	53.3900	55.1500	+0.073%	97	10,067	-43.862%
2025-08-12	56.7000	57.4000	55.1100	55.1100	-1.325%	10	10,064	-43.821%
2025-08-11	55.9500	55.9500	54.5500	55.8500	-3.223%	17	10,065	-44.566%
2025-08-08	58.0000	58.0000	56.7200	57.7100	-4.025%	21	10,065	-46.352%
2025-08-07	60.5000	60.5000	59.9100	60.1300	-0.116%	19	10,068	-48.512%
2025-08-06	62.0000	62.0000	60.2000	60.2000	-5.908%	23	10,068	-48.571%
2025-08-05	63.9300	64.0000	63.8700	63.9800	+0.282%	9	10,074	-51.610%
2025-08-04	64.1000	64.1000	63.8000	63.8000	-3.742%	6	10,074	-51.473%
2025-08-01	65.1000	68.0000	64.5200	66.2800	+5.307%	77	10,070	-53.289%
2025-07-31	62.0000	64.2500	62.0000	62.9400	+2.175%	19	10,045	-50.810%
2025-07-30	59.9000	62.1500	59.9000	61.6000	+3.791%	23	10,045	-49.740%
2025-07-29	59.5000	59.6000	59.3000	59.3500	+1.418%	105	10,051	-47.835%
2025-07-28	61.2000	61.2000	58.0500	58.5200	-5.307%	67	10,050	-47.095%
2025-07-25	63.1000	63.1000	60.7100	61.8000	-4.112%	75	10,054	-49.903%
2025-07-24	66.4000	67.5000	63.9500	64.4500	+9.237%	256	10,045	-51.963%
2025-07-23	59.8500	60.2500	58.7300	59.0000	-0.757%	68	9,932	-47.525%
2025-07-22	61.4500	61.4500	59.4500	59.4500	-2.381%	21	9,947	-47.923%
2025-07-21	59.5400	61.3200	59.0000	60.9000	-0.847%	80	9,953	-49.163%
2025-07-18	62.2000	62.2000	60.8600	61.4200	-3.245%	42	9,950	-49.593%
2025-07-17	63.0500	63.7000	63.0500	63.4800	+0.650%	11	9,953	-51.229%
2025-07-16	64.8000	64.8000	63.0700	63.0700	-4.728%	30	9,957	-50.912%
2025-07-15	64.2800	66.2000	64.2800	66.2000	+1.830%	17	9,948	-53.233%
2025-07-14	64.8000	65.2800	64.4500	65.0100	-0.520%	147	9,950	-52.377%
2025-07-11	66.9500	66.9500	65.3500	65.3500	-1.000%	25	9,950	-52.624%
2025-07-10	67.2000	67.2000	66.0000	66.0100	-5.376%	37	9,950	-53.098%
2025-07-09	71.1900	71.4400	69.7600	69.7600	-2.228%	1,227	9,949	-55.619%
2025-07-08	71.9000	71.9000	69.8900	71.3500	-2.527%	26	9,892	-56.608%
2025-07-07	75.0000	76.6000	73.2000	73.2000	+8.702%	60	9,891	-57.705%
2025-07-03	68.3000	68.3000	67.3400	67.3400	-1.693%	10	9,887	-54.024%
2025-07-02	70.7500	70.9000	68.4600	68.5000	-5.945%	24	9,887	-54.803%
2025-07-01	77.0000	77.0000	72.1700	72.8300	+6.633%	399	9,907	-57.490%
2025-06-30	68.0600	68.5000	67.8500	68.3000	+1.637%	180	10,005	-54.671%
2025-06-27	67.7400	67.8600	67.2000	67.2000	-0.074%	16	9,991	-53.929%
2025-06-26	68.2300	68.5000	67.2500	67.2500	-2.111%	87	9,977	-53.963%
2025-06-25	66.0000	70.0000	66.0000	68.7000	+5.692%	36	9,984	-54.934%
2025-06-24	65.1000	65.6000	64.5000	65.0000	+0.386%	21	9,981	-52.369%
2025-06-23	66.2500	66.8000	63.7000	64.7500	-10.107%	82	9,981	-52.185%
2025-06-20	70.1500	72.6700	69.9500	72.0300	+0.320%	28	9,980	-57.018%
2025-06-18	70.6000	72.0500	70.6000	71.8000	-3.430%	9	9,979	-56.880%
2025-06-17	72.5100	74.3500	72.5100	74.3500	+4.645%	42	9,979	-58.359%
2025-06-16	72.0000	72.0000	70.7900	71.0500	-1.905%	10	9,987	-56.425%
2025-06-13	74.0000	74.0000	70.7200	72.4300	-2.385%	48	9,986	-57.255%
2025-06-12	72.1000	74.7600	72.1000	74.2000	+1.616%	6	9,986	-58.275%
2025-06-11	71.1000	73.1000	71.1000	73.0200	-0.014%	22	9,984	-57.601%
2025-06-10	75.9000	75.9000	73.0000	73.0300	-5.998%	119	9,990	-57.606%
2025-06-09	86.0500	86.2000	77.6900	77.6900	-4.086%	611	9,953	-60.149%
2025-06-06	81.8400	82.0500	78.8500	81.0000	-6.185%	1,162	9,726	-61.778%
2025-06-05	72.2000	91.0000	72.2000	86.3400	+25.494%	198	9,734	-64.142%
2025-06-04	68.2500	71.3500	68.2500	68.8000	+4.798%	23	9,762	-55.000%
2025-06-03	65.4900	65.9100	64.7500	65.6500	-2.015%	65	9,764	-52.841%
2025-06-02	66.4500	69.8000	66.4500	67.0000	+0.329%	65	9,764	-53.791%
2025-05-30	63.7800	67.0000	63.2800	66.7800	+2.738%	948	9,762	-53.639%
2025-05-29	63.1200	65.0900	63.1200	65.0000	-0.551%	1,138	9,763	-52.369%
2025-05-28	63.9500	65.3600	63.7500	65.3600	+0.399%	263	9,014	-52.632%
2025-05-27	66.0000	66.3000	64.2200	65.1000	-6.398%	108	9,009	-52.442%
2025-05-23	69.8100	70.6500	68.9500	69.5500	+2.174%	170	8,994	-55.485%
2025-05-22	70.3700	70.9500	67.2700	68.0700	-4.329%	104	8,994	-54.517%
2025-05-21	68.5400	71.1500	67.2900	71.1500	+3.808%	65	8,938	-56.486%
2025-05-20	67.0000	68.8000	66.5500	68.5400	-0.882%	80	8,927	-54.829%
2025-05-19	70.4000	70.4000	68.8000	69.1500	+2.703%	13	8,918	-55.228%
2025-05-16	67.8700	69.1000	67.3100	67.3300	-2.179%	58	8,919	-54.018%
2025-05-15	70.2200	70.5000	68.4500	68.8300	+0.924%	34	8,921	-55.020%
2025-05-14	69.3100	71.0500	67.6800	68.2000	-4.468%	104	8,943	-54.604%
2025-05-13	74.5500	74.8400	70.2500	71.3900	-5.569%	77	8,961	-56.633%
2025-05-12	76.9500	76.9500	75.3900	75.6000	-8.364%	48	8,969	-59.048%
2025-05-09	83.0800	83.0800	80.5000	82.5000	-3.226%	302	8,961	-62.473%
2025-05-08	86.9600	86.9600	84.2900	85.2500	-4.246%	717	8,973	-63.683%
2025-05-07	89.7700	89.7700	89.0300	89.0300	-0.525%	23	8,967	-65.225%
2025-05-06	90.8300	90.8300	89.5000	89.5000	+1.658%	2	8,976	-65.408%
2025-05-05	88.5300	90.4000	88.0400	88.0400	+2.075%	4	8,976	-64.834%
2025-05-02	88.0000	88.3900	84.5500	86.2500	-1.989%	154	8,978	-64.104%
2025-05-01	89.2000	89.2000	86.6900	88.0000	-1.478%	23	8,983	-64.818%
2025-04-30	92.0000	93.1300	89.1700	89.3200	+4.468%	17	8,983	-65.338%
2025-04-29	87.9500	87.9700	85.5000	85.5000	-1.724%	35	8,983	-63.789%
2025-04-28	86.5500	90.8000	84.7000	87.0000	-2.082%	13	9,012	-64.414%
2025-04-25	92.2500	92.2500	87.9000	88.8500	-8.023%	54	9,011	-65.155%
2025-04-24	100.0000	100.0000	96.6000	96.6000	-1.075%	7	9,011	-67.950%
2025-04-23	101.0000	102.1800	97.4000	97.6500	-9.558%	60	9,013	-68.295%
2025-04-22	107.6200	107.9700	105.3700	107.9700	-6.113%	16	8,991	-71.325%
2025-04-21	112.1200	115.0000	112.1200	115.0000	+7.981%	42	8,999	-73.078%
2025-04-17	105.3200	106.5000	105.3200	106.5000	+3.048%	104	8,953	-70.930%
2025-04-16	103.3500	103.3500	103.3500	103.3500	-0.289%	8	8,953	-70.044%
2025-04-14	103.7000	103.7000	103.6500	103.6500	-2.493%	2	8,945	-70.130%
2025-04-10	103.9800	107.9000	103.9800	106.3000	+9.588%	709	8,945	-70.875%
2025-04-09	116.4500	117.2500	97.0000	97.0000	-19.901%	1,340	9,126	-68.082%
2025-04-08	107.0500	123.2500	105.8000	121.1000	+3.922%	69	7,906	-74.434%
2025-04-07	122.2900	126.6900	111.1000	116.5300	+3.721%	654	7,911	-73.432%
2025-04-04	107.9400	113.2600	107.9400	112.3500	+12.609%	818	8,316	-72.443%
2025-04-03	99.0300	101.0000	98.0500	99.7700	+6.308%	85	8,631	-68.969%
2025-04-02	105.0000	105.0000	92.9000	93.8500	-3.247%	5	8,642	-67.011%
2025-04-01	97.0000	97.0000	97.0000	97.0000	-4.986%	1	8,639	-68.082%
2025-03-31	106.4500	109.2000	101.2800	102.0900	+1.886%	86	8,639	-69.674%
2025-03-28	100.0000	100.7500	99.6500	100.2000	+6.347%	78	8,596	-69.102%
2025-03-27	95.1700	95.1700	89.8300	94.2200	-2.766%	540	8,582	-67.141%
2025-03-26	91.8300	97.0500	91.8000	96.9000	+5.441%	79	8,691	-68.050%
2025-03-25	94.5000	94.5000	91.9000	91.9000	-2.473%	16	8,683	-66.311%
2025-03-24	98.4000	98.4000	94.2300	94.2300	-10.172%	37	8,678	-67.144%
2025-03-21	108.2200	108.2200	104.9000	104.9000	-4.593%	18	8,647	-70.486%
2025-03-20	109.2700	111.4700	109.2700	109.9500	+1.150%	18	8,642	-71.842%
2025-03-19	111.5300	111.9700	108.7000	108.7000	-4.018%	12	8,646	-71.518%
2025-03-18	115.8200	115.9800	113.2300	113.2500	+4.542%	20	8,654	-72.662%
2025-03-17	108.3300	108.3300	108.3300	108.3300	+4.535%	1	8,654	-71.421%
2025-03-14	107.7300	107.7300	103.5000	103.6300	-7.250%	174	8,654	-70.124%
2025-03-13	111.7300	111.7300	111.7300	111.7300	+5.505%	1	8,677	-72.290%
2025-03-12	107.3500	108.8000	105.6100	105.9000	-6.778%	26	8,677	-70.765%
2025-03-11	115.5800	119.3500	112.5000	113.6000	-4.232%	77	8,678	-72.746%
2025-03-10	99.9500	119.8500	99.9500	118.6200	+21.375%	164	8,669	-73.900%
2025-03-07	96.5200	101.7300	95.9800	97.7300	+0.339%	94	8,684	-68.321%
2025-03-06	92.5000	97.4000	92.5000	97.4000	+7.506%	16	8,659	-68.214%
2025-03-05	91.6000	93.0000	90.3800	90.6000	-2.001%	12	8,659	-65.828%
2025-03-04	92.2700	98.0000	87.9000	92.4500	+3.690%	133	8,665	-66.512%
2025-03-03	81.0000	89.8200	81.0000	89.1600	+5.954%	3,556	8,652	-65.276%
2025-02-28	90.2800	90.2800	83.7800	84.1500	-2.265%	248	5,165	-63.209%
2025-02-27	82.0000	86.1000	82.0000	86.1000	+4.288%	127	5,127	-64.042%
2025-02-26	76.3500	83.3500	76.3500	82.5600	+5.320%	133	5,140	-62.500%
2025-02-25	71.2000	80.0000	71.2000	78.3900	+15.364%	376	5,117	-60.505%
2025-02-24	65.6300	70.0500	65.1000	67.9500	+2.334%	888	5,029	-54.437%
2025-02-21	62.3000	67.1600	62.2500	66.4000	+5.901%	110	4,277	-53.373%
2025-02-20	62.0000	62.7000	62.0000	62.7000	+2.619%	8	4,300	-50.622%
2025-02-19	60.5000	61.8500	60.0000	61.1000	-2.083%	31	4,299	-49.329%
2025-02-18	62.4000	62.4000	62.4000	62.4000	-1.172%	2	4,281	-50.385%
2025-02-14	63.0000	64.8700	62.7700	63.1400	-2.124%	28	4,275	-50.966%
2025-02-13	64.1900	65.0000	63.5000	64.5100	-3.572%	15	4,283	-52.007%
2025-02-12	67.5500	67.9200	65.0500	66.9000	-4.796%	46	4,283	-53.722%
2025-02-11	64.8000	70.2700	64.6000	70.2700	+10.401%	87	4,265	-55.941%
2025-02-10	62.1300	63.6500	60.8400	63.6500	+4.173%	118	4,242	-51.359%
2025-02-07	56.9900	61.2500	56.9900	61.1000	+1.833%	1,108	4,205	-49.329%
2025-02-06	60.2000	61.7500	59.0000	60.0000	+2.705%	145	4,388	-48.400%