Dark

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

EOD

Sep 21, 2026

7.77-17.603%(-1.66)386

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.5000	8.5000	7.5500	7.7700	-17.603%	386	25,208	0.000%
2026-09-18	9.2000	10.4000	9.0000	9.4300	-1.771%	159	25,253	-17.603%
2026-09-17	9.6000	10.1200	9.0000	9.6000	-16.522%	450	25,217	-19.063%
2026-09-16	10.8500	11.7000	10.2500	11.5000	-2.542%	850	25,361	-32.435%
2026-09-15	10.5500	11.8000	10.4500	11.8000	+8.756%	110	25,303	-34.153%
2026-09-14	11.0500	11.3300	10.0000	10.8500	+6.897%	203	25,245	-28.387%
2026-09-11	10.9100	10.9300	10.0000	10.1500	-6.881%	161	25,226	-23.448%
2026-09-10	11.4200	11.6000	10.2500	10.9000	+4.808%	171	25,243	-28.716%
2026-09-09	9.5000	10.5000	9.5000	10.4000	+2.970%	548	25,186	-25.288%
2026-09-08	11.0700	11.5500	9.9000	10.1000	-17.819%	3,676	24,932	-23.069%
2026-09-04	11.3500	12.5500	10.7500	12.2900	+30.053%	3,086	23,727	-36.778%
2026-09-03	10.6800	10.9500	8.9500	9.4500	-24.400%	1,644	23,727	-17.778%
2026-09-02	12.6000	13.7700	12.5000	12.5000	-1.186%	126	24,627	-37.840%
2026-09-01	12.5000	13.2600	11.8800	12.6500	+15.525%	1,408	24,620	-38.577%
2026-08-31	14.2000	14.4000	10.9500	10.9500	-22.615%	256	23,846	-29.041%
2026-08-28	12.9000	14.9300	12.9000	14.1500	+3.663%	87	23,933	-45.088%
2026-08-27	15.5400	15.5400	13.6100	13.6500	-11.935%	62	23,933	-43.077%
2026-08-26	16.1000	16.7300	15.0000	15.5000	+1.773%	144	23,953	-49.871%
2026-08-25	14.8500	15.3000	13.8900	15.2300	+0.197%	224	23,949	-48.982%
2026-08-24	13.9000	15.6500	13.6000	15.2000	+14.200%	263	23,944	-48.882%
2026-08-21	16.5500	16.5500	13.1000	13.3100	-23.285%	1,421	23,896	-41.623%
2026-08-20	16.2900	18.6000	16.2900	17.3500	+9.119%	407	23,648	-55.216%
2026-08-19	17.8300	18.8000	15.9000	15.9000	-16.535%	253	23,394	-51.132%
2026-08-18	20.3100	20.3100	18.0000	19.0500	+5.833%	259	23,350	-59.213%
2026-08-17	18.5600	18.5600	17.4000	18.0000	+1.695%	94	23,331	-56.833%
2026-08-14	17.1800	19.2500	16.1900	17.7000	-2.102%	232	23,317	-56.102%
2026-08-13	21.5000	21.5000	17.7500	18.0800	-15.829%	1,082	23,344	-57.024%
2026-08-12	21.1000	22.5800	21.1000	21.4800	+4.424%	610	23,028	-63.827%
2026-08-11	21.4800	21.5000	20.0200	20.5700	-7.133%	201	22,674	-62.227%
2026-08-10	23.7500	23.7500	21.9000	22.1500	-6.737%	240	22,655	-64.921%
2026-08-07	25.2500	25.2500	22.3000	23.7500	-11.082%	262	22,643	-67.284%
2026-08-06	27.9300	28.1800	26.0000	26.7100	+1.947%	67	22,695	-70.910%
2026-08-05	26.2400	26.7500	25.3000	26.2000	+2.947%	99	22,681	-70.344%
2026-08-04	26.2600	27.2500	24.8100	25.4500	-6.606%	195	22,654	-69.470%
2026-08-03	30.7000	30.7000	26.5000	27.2500	-11.983%	1,301	22,688	-71.486%
2026-07-31	30.5400	34.2500	29.8600	30.9600	-2.733%	1,255	22,601	-74.903%
2026-07-30	34.6900	35.0000	31.6700	31.8300	-13.033%	142	22,030	-75.589%
2026-07-29	32.6500	37.0400	32.4000	36.6000	+12.098%	2,464	22,070	-78.770%
2026-07-28	34.3000	35.7500	32.0000	32.6500	+0.523%	399	21,785	-76.202%
2026-07-27	31.5500	34.8100	30.9000	32.4800	+1.691%	3,315	21,696	-76.078%
2026-07-24	28.0700	34.2500	28.0700	31.9400	+10.903%	451	21,204	-75.673%
2026-07-23	21.8000	30.2100	20.9500	28.8000	+87.013%	2,039	21,085	-73.021%
2026-07-22	14.5500	15.4000	14.3000	15.4000	+5.479%	352	21,162	-49.545%
2026-07-21	16.2500	16.2500	14.2000	14.6000	-10.703%	598	21,111	-46.781%
2026-07-20	14.2000	16.4000	14.2000	16.3500	+10.697%	73	21,217	-52.477%
2026-07-17	15.3000	15.9400	14.2000	14.7700	+7.810%	416	21,223	-47.393%
2026-07-16	14.5000	14.6700	13.3000	13.7000	+1.481%	387	20,984	-43.285%
2026-07-15	12.9000	13.9900	12.8500	13.5000	+4.086%	34	21,068	-42.444%
2026-07-14	13.3000	13.4000	12.8000	12.9700	-5.398%	116	21,057	-40.093%
2026-07-13	13.0300	14.2500	13.0300	13.7100	+12.377%	101	21,058	-43.326%
2026-07-10	12.2000	12.7500	11.7800	12.2000	-3.557%	34	21,079	-36.311%
2026-07-09	14.2700	14.2700	12.5000	12.6500	-13.058%	216	21,089	-38.577%
2026-07-08	13.9500	14.8500	13.6500	14.5500	+9.977%	112	21,117	-46.598%
2026-07-07	11.8500	13.3000	11.8000	13.2300	+12.596%	384	21,103	-41.270%
2026-07-06	13.9500	14.7000	11.5500	11.7500	-20.822%	73	21,001	-33.872%
2026-07-02	10.1500	15.3000	10.1500	14.8400	+38.692%	1,025	20,884	-47.642%
2026-07-01	11.4000	11.4000	10.3700	10.7000	-7.118%	552	20,884	-27.383%
2026-06-30	12.9000	12.9000	11.3900	11.5200	-10.350%	164	20,491	-32.552%
2026-06-29	16.4500	16.7000	12.7200	12.8500	-22.823%	408	20,578	-39.533%
2026-06-26	18.3000	18.3000	15.5200	16.6500	-6.461%	320	20,591	-53.333%
2026-06-25	18.0000	18.7500	17.5000	17.8000	-2.198%	122	20,525	-56.348%
2026-06-24	16.8500	18.4000	16.3800	18.2000	+6.308%	1,758	20,498	-57.308%
2026-06-23	15.7000	17.7000	15.7000	17.1200	+24.509%	135	20,309	-54.614%
2026-06-22	15.1100	15.1100	13.0500	13.7500	-5.107%	172	20,300	-43.491%
2026-06-18	16.8000	17.4000	14.4900	14.4900	-9.438%	148	20,287	-46.377%
2026-06-17	14.7000	16.2500	14.2500	16.0000	+12.676%	88	20,287	-51.438%
2026-06-16	15.7700	15.7700	14.0500	14.2000	-3.924%	134	20,287	-45.282%
2026-06-15	16.2000	16.2000	14.7800	14.7800	-13.668%	59	20,220	-47.429%
2026-06-12	18.3000	20.5000	17.0500	17.1200	-6.550%	130	20,220	-54.614%
2026-06-11	19.8100	21.0000	18.2300	18.3200	-12.762%	184	20,220	-57.587%
2026-06-10	19.0300	21.4200	18.4300	21.0000	+14.629%	1,138	20,232	-63.000%
2026-06-09	16.0000	20.8600	16.0000	18.3200	+11.368%	588	19,517	-57.587%
2026-06-08	17.5500	18.0000	16.0000	16.4500	-15.641%	592	19,343	-52.766%
2026-06-05	14.4000	19.7500	14.4000	19.5000	+35.605%	298	19,100	-60.154%
2026-06-04	14.1000	14.6000	14.0000	14.3800	+1.986%	100	19,051	-45.967%
2026-06-03	14.5500	14.5500	13.3200	14.1000	-1.399%	74	19,024	-44.894%
2026-06-02	15.3000	15.3000	14.2500	14.3000	-5.298%	133	19,023	-45.664%
2026-06-01	13.4500	15.1000	13.2500	15.1000	+14.829%	100	18,982	-48.543%
2026-05-29	13.3500	13.6600	12.7500	13.1500	+1.938%	69	18,977	-40.913%
2026-05-28	13.7000	13.7000	12.9000	12.9000	-4.444%	172	19,004	-39.767%
2026-05-27	12.9900	13.9600	12.9900	13.5000	-1.818%	108	18,992	-42.444%
2026-05-26	14.3500	14.4000	13.7500	13.7500	-6.463%	1,122	18,972	-43.491%
2026-05-22	15.1500	15.1500	14.1000	14.7000	-6.667%	486	18,473	-47.143%
2026-05-21	15.3300	16.2200	15.1500	15.7500	-1.869%	41	18,441	-50.667%
2026-05-20	16.7500	17.1000	16.0500	16.0500	-9.014%	16	18,441	-51.589%
2026-05-19	17.4900	19.0000	17.3500	17.6400	+7.104%	58	18,464	-55.952%
2026-05-18	15.5000	17.3200	15.5000	16.4700	+8.498%	2,269	18,464	-52.823%
2026-05-15	14.5000	15.3500	14.5000	15.1800	+10.000%	139	18,464	-48.814%
2026-05-14	14.2500	14.5100	13.6500	13.8000	-3.497%	179	18,761	-43.696%
2026-05-13	15.3000	15.3000	14.0000	14.3000	-7.742%	81	18,876	-45.664%
2026-05-12	14.0000	16.0000	14.0000	15.5000	+9.773%	119	18,876	-49.871%
2026-05-11	15.5700	16.1500	13.9700	14.1200	-6.366%	1,989	18,876	-44.972%
2026-05-08	15.5000	15.5000	14.2000	15.0800	-6.335%	234	19,850	-48.475%
2026-05-07	16.7500	17.1100	15.7500	16.1000	-9.040%	697	19,835	-51.739%
2026-05-06	19.5500	19.7000	17.2000	17.7000	-5.600%	92	20,139	-56.102%
2026-05-05	18.0000	19.1000	17.5000	18.7500	-0.372%	185	20,183	-58.560%
2026-05-04	18.7700	19.5700	18.5000	18.8200	+0.481%	40	20,144	-58.714%
2026-05-01	19.5000	20.4000	18.2200	18.7300	-7.552%	165	20,149	-58.516%
2026-04-30	21.5100	21.8500	19.7000	20.2600	-4.569%	92	20,149	-61.649%
2026-04-29	22.0000	22.2500	20.9900	21.2300	-0.094%	609	20,159	-63.401%
2026-04-28	21.1300	22.3500	20.9000	21.2500	+1.190%	183	20,336	-63.435%
2026-04-27	23.1000	24.1000	20.9500	21.0000	-3.670%	1,625	20,302	-63.000%
2026-04-24	22.3500	22.9000	21.4000	21.8000	-4.260%	72	18,927	-64.358%
2026-04-23	23.0000	24.0000	21.4500	22.7700	+7.660%	1,163	18,915	-65.876%
2026-04-22	21.3000	21.4200	20.5800	21.1500	-2.982%	133	18,575	-63.262%
2026-04-21	21.2400	22.0000	20.6000	21.8000	+4.406%	41	18,525	-64.358%
2026-04-20	20.5000	21.5000	20.5000	20.8800	+5.455%	406	18,525	-62.787%
2026-04-17	21.2000	21.4000	19.1500	19.8000	-11.607%	1,184	18,522	-60.758%
2026-04-16	21.9900	23.3000	21.9900	22.4000	+1.357%	447	18,188	-65.313%
2026-04-15	25.8400	25.8400	21.4700	22.1000	-15.000%	1,987	18,050	-64.842%
2026-04-14	27.3000	27.4000	25.4500	26.0000	-10.959%	221	17,104	-70.115%
2026-04-13	30.1000	30.2500	28.3800	29.2000	-3.757%	56	17,305	-73.390%
2026-04-10	31.7100	31.8000	30.3400	30.3400	-5.483%	1,236	17,179	-74.390%
2026-04-09	33.6000	34.7300	31.4000	32.1000	-6.140%	90	16,237	-75.794%
2026-04-08	28.1500	34.3300	28.1500	34.2000	+2.703%	123	16,191	-77.281%
2026-04-07	33.6000	36.2500	33.3000	33.3000	+4.882%	185	16,180	-76.667%
2026-04-06	30.4500	33.4200	28.6000	31.7500	+3.454%	1,226	16,182	-75.528%
2026-04-02	29.5200	31.3000	28.5000	30.6900	+18.953%	164	15,459	-74.682%
2026-04-01	26.4400	26.4800	25.0000	25.8000	-5.217%	71	15,459	-69.884%
2026-03-31	30.2700	30.2700	27.0000	27.2200	-16.039%	49	15,487	-71.455%
2026-03-30	30.4500	33.4000	29.9300	32.4200	+3.380%	167	15,499	-76.033%
2026-03-27	29.4500	31.7000	29.4500	31.3600	+9.842%	1,087	15,503	-75.223%
2026-03-26	26.1000	28.6500	25.7700	28.5500	+11.873%	548	15,535	-72.785%
2026-03-25	23.3000	25.5200	23.3000	25.5200	+0.870%	76	15,036	-69.553%
2026-03-24	25.7000	26.2000	24.9500	25.3000	-2.317%	53	15,012	-69.289%
2026-03-23	26.9500	27.1000	25.0000	25.9000	-12.084%	107	15,011	-70.000%
2026-03-20	27.0000	30.3600	26.4500	29.4600	+12.658%	147	15,020	-73.625%
2026-03-19	26.0000	27.0000	25.2800	26.1500	+9.414%	1,809	15,025	-70.287%
2026-03-18	22.8100	23.9000	22.4000	23.9000	+4.825%	60	14,456	-67.490%
2026-03-17	24.5900	24.5900	22.8000	22.8000	-7.128%	125	14,450	-65.921%
2026-03-16	25.0000	25.0000	23.6100	24.5500	-6.831%	176	14,435	-68.350%
2026-03-13	25.5000	26.5600	25.3100	26.3500	+1.346%	114	14,413	-70.512%
2026-03-12	23.5300	26.0000	23.2000	26.0000	+12.069%	121	14,415	-70.115%
2026-03-11	23.1100	23.7000	22.2300	23.2000	-5.576%	31	14,393	-66.509%
2026-03-10	24.0000	24.7500	23.9000	24.5700	-1.916%	121	14,368	-68.376%
2026-03-09	27.5000	29.5000	25.0500	25.0500	-4.023%	270	14,262	-68.982%
2026-03-06	25.7500	26.1400	24.7500	26.1000	+8.750%	53	14,059	-70.230%
2026-03-05	24.0700	24.7000	23.0500	24.0000	+2.608%	50	14,041	-67.625%
2026-03-04	24.3100	24.8000	22.8300	23.3900	-8.775%	83	14,048	-66.781%
2026-03-03	26.1500	28.5700	25.6400	25.6400	+5.514%	1,630	14,024	-69.696%
2026-03-02	26.8000	27.1500	24.0000	24.3000	-1.619%	82	13,199	-68.025%
2026-02-27	25.0000	25.1100	23.8000	24.7000	+3.132%	195	13,156	-68.543%
2026-02-26	23.0700	24.6800	22.9000	23.9500	+6.350%	67	13,146	-67.557%
2026-02-25	22.9500	22.9600	21.9000	22.5200	-4.374%	138	13,101	-65.497%
2026-02-24	24.6500	24.6500	23.5000	23.5500	-7.647%	36	13,101	-67.006%
2026-02-23	23.8100	26.4500	23.8100	25.5000	+8.280%	118	13,106	-69.529%
2026-02-20	24.1500	24.2500	23.1500	23.5500	-2.079%	168	13,066	-67.006%
2026-02-19	25.2500	25.2500	23.5800	24.0500	-2.236%	22	13,090	-67.692%
2026-02-18	24.7000	24.8000	23.6300	24.6000	-2.187%	60	13,089	-68.415%
2026-02-17	25.6200	27.2000	24.9400	25.1500	+2.695%	205	13,060	-69.105%
2026-02-13	24.8200	25.4000	23.2500	24.4900	-2.430%	69	12,998	-68.273%
2026-02-12	21.8900	25.4500	21.8900	25.1000	+9.225%	56	12,998	-69.044%
2026-02-11	21.7200	24.1100	21.5000	22.9800	-0.304%	33	12,998	-66.188%
2026-02-10	23.2000	23.8500	22.9200	23.0500	-4.357%	354	12,993	-66.291%
2026-02-09	25.4000	25.7400	23.0000	24.1000	-3.600%	122	12,918	-67.759%
2026-02-06	28.0300	28.0300	24.8500	25.0000	-12.892%	344	12,848	-68.920%
2026-02-05	29.0000	31.4500	27.6000	28.7000	+7.210%	1,164	12,709	-72.927%
2026-02-04	24.5700	28.4600	24.0000	26.7700	+8.162%	305	12,388	-70.975%
2026-02-03	23.9000	25.7500	23.2800	24.7500	+2.273%	558	12,423	-68.606%
2026-02-02	24.3600	25.3500	23.4600	24.2000	+4.086%	535	12,422	-67.893%
2026-01-30	24.0000	24.0000	22.4500	23.2500	-6.439%	211	12,286	-66.581%
2026-01-29	21.9000	25.1500	21.9000	24.8500	+8.515%	841	12,285	-68.732%
2026-01-28	23.0500	23.5000	22.5500	22.9000	-2.884%	59	11,878	-66.070%
2026-01-27	24.0000	24.0000	23.0500	23.5800	-0.422%	70	11,862	-67.048%
2026-01-26	22.7800	23.6800	22.7800	23.6800	+5.479%	65	11,860	-67.188%
2026-01-23	22.3900	22.4500	21.7500	22.4500	+2.371%	57	11,819	-65.390%
2026-01-22	22.5000	22.6500	21.9300	21.9300	-5.065%	93	11,792	-64.569%
2026-01-21	25.1000	25.1000	22.5000	23.1000	-9.801%	119	11,756	-66.364%
2026-01-20	25.0000	26.0500	24.1500	25.6100	+13.218%	121	11,690	-69.660%
2026-01-16	23.0000	24.0000	22.5000	22.6200	-6.722%	118	11,620	-65.650%
2026-01-15	24.0000	24.2500	23.6800	24.2500	-2.060%	1,222	11,620	-67.959%
2026-01-14	24.8800	25.4000	24.7500	24.7600	+4.253%	63	11,568	-68.619%
2026-01-13	23.4500	24.0500	23.1500	23.7500	-0.042%	27	11,543	-67.284%
2026-01-12	25.2500	25.2500	23.2500	23.7600	-3.218%	75	11,535	-67.298%
2026-01-09	26.5000	26.5000	24.4000	24.5500	-6.119%	633	11,558	-68.350%
2026-01-08	27.7500	28.0000	26.1500	26.1500	-3.148%	30	11,209	-70.287%
2026-01-07	27.8500	27.8800	26.4500	27.0000	-3.052%	130	11,203	-71.222%
2026-01-06	26.3300	28.6500	26.3000	27.8500	+9.002%	544	11,238	-72.101%
2026-01-05	25.8000	25.9000	25.2600	25.5500	-7.428%	67	11,117	-69.589%
2026-01-02	25.7500	27.8000	25.7500	27.6000	+4.823%	237	11,128	-71.848%
2025-12-31	26.2000	26.5500	25.9800	26.3300	+1.036%	24	11,028	-70.490%
2025-12-30	26.0000	26.3000	25.5900	26.0600	+2.196%	179	11,028	-70.184%
2025-12-29	24.6300	25.5000	24.4000	25.5000	+7.143%	97	10,975	-69.529%
2025-12-26	22.7500	23.8700	22.7500	23.8000	+3.976%	218	10,918	-67.353%
2025-12-24	23.0000	23.6000	22.8900	22.8900	-1.336%	42	10,837	-66.055%
2025-12-23	23.9500	23.9500	22.9000	23.2000	-2.521%	26	10,837	-66.509%
2025-12-22	23.9000	23.9200	23.2000	23.8000	-3.761%	982	10,837	-67.353%
2025-12-19	24.5000	25.3100	24.5000	24.7300	+0.081%	35	10,955	-68.581%
2025-12-18	25.1500	25.5000	24.4000	24.7100	-8.346%	61	10,959	-68.555%
2025-12-17	25.1000	26.9600	24.6400	26.9600	+7.154%	284	10,956	-71.180%
2025-12-16	26.4600	26.5200	25.1000	25.1600	-3.119%	84	10,985	-69.118%
2025-12-15	28.0000	28.0000	25.6000	25.9700	-6.583%	200	10,966	-70.081%
2025-12-12	27.3900	29.2000	27.0000	27.8000	-2.456%	90	10,973	-72.050%
2025-12-11	29.5000	29.5000	28.5000	28.5000	+3.186%	106	10,987	-72.737%
2025-12-10	28.6700	28.7500	27.4100	27.6200	-2.230%	47	10,900	-71.868%
2025-12-09	30.4500	30.4500	28.0900	28.2500	-6.115%	155	10,910	-72.496%
2025-12-08	29.5000	30.6200	29.5000	30.0900	+5.210%	43	10,803	-74.177%
2025-12-05	28.7500	28.8000	28.0700	28.6000	-0.694%	48	10,798	-72.832%
2025-12-04	28.8200	29.5400	28.8000	28.8000	-3.193%	56	10,794	-73.021%
2025-12-03	30.7900	30.7900	29.3000	29.7500	-5.255%	52	10,828	-73.882%
2025-12-02	31.6000	33.0000	30.7000	31.4000	-2.937%	38	10,818	-75.255%
2025-12-01	32.3000	32.5000	32.0600	32.3500	+0.155%	9	10,820	-75.981%
2025-11-28	32.5500	33.0000	32.2500	32.3000	-3.582%	239	10,818	-75.944%
2025-11-26	34.3500	34.3500	33.5000	33.5000	-5.099%	113	10,866	-76.806%
2025-11-25	37.0000	37.9500	35.3000	35.3000	-1.808%	25	10,866	-77.989%
2025-11-24	38.3000	38.3000	35.9500	35.9500	-13.892%	40	10,881	-78.387%
2025-11-21	40.2900	44.0000	39.6500	41.7500	+2.580%	140	10,893	-81.389%
2025-11-20	35.3200	40.7000	34.1500	40.7000	+5.962%	148	10,884	-80.909%
2025-11-19	37.5500	39.4500	37.5500	38.4100	-0.363%	97	10,845	-79.771%
2025-11-18	38.9000	40.8500	38.0400	38.5500	+0.130%	890	10,873	-79.844%
2025-11-17	39.0000	39.0000	35.7000	38.5000	-0.645%	130	10,211	-79.818%
2025-11-14	42.3900	44.0000	38.1100	38.7500	-2.270%	56	10,193	-79.948%
2025-11-13	35.0500	40.3500	35.0500	39.6500	+17.134%	107	10,210	-80.404%
2025-11-12	33.6000	34.5400	33.6000	33.8500	+0.594%	14	10,178	-77.046%
2025-11-11	34.5500	35.3500	33.6500	33.6500	-1.895%	13	10,168	-76.909%
2025-11-10	35.3500	35.3500	33.9500	34.3000	-8.777%	26	10,098	-77.347%
2025-11-07	36.9600	39.5800	36.6300	37.6000	+3.240%	505	10,094	-79.335%
2025-11-06	34.0000	37.5500	34.0000	36.4200	+9.075%	51	10,019	-78.666%
2025-11-05	34.5800	35.8000	33.3900	33.3900	-4.872%	173	10,007	-76.730%
2025-11-04	34.1000	35.3000	33.3500	35.1000	+9.346%	142	9,985	-77.863%
2025-11-03	33.2000	33.2000	31.9000	32.1000	-3.978%	37	10,040	-75.794%
2025-10-31	33.1500	34.0000	32.9500	33.4300	-2.394%	16	10,040	-76.757%
2025-10-30	33.5000	34.4200	33.3600	34.2500	+8.386%	73	10,032	-77.314%
2025-10-29	31.8000	31.8700	31.6000	31.6000	-1.250%	22	10,005	-75.411%
2025-10-28	31.3900	32.0000	31.0000	32.0000	-0.744%	24	10,003	-75.719%
2025-10-27	32.0000	32.2400	31.1400	32.2400	-5.869%	265	9,867	-75.900%
2025-10-24	32.6500	35.0000	32.6500	34.2500	+5.385%	562	9,867	-77.314%
2025-10-23	37.0000	37.0000	32.5000	32.5000	-5.797%	258	10,248	-76.092%
2025-10-22	34.2000	39.3000	34.1000	34.5000	+2.496%	442	10,193	-77.478%
2025-10-21	34.1000	34.1000	33.4000	33.6600	-1.579%	43	10,187	-76.916%
2025-10-20	34.4500	34.8000	34.1000	34.2000	-2.979%	21	10,156	-77.281%
2025-10-17	37.3000	37.3000	35.2500	35.2500	-5.622%	61	10,163	-77.957%
2025-10-16	36.1000	38.1500	36.1000	37.3500	+3.234%	7	10,162	-79.197%
2025-10-15	35.7200	36.1800	35.3000	36.1800	-3.003%	10	10,166	-78.524%
2025-10-14	37.2000	38.4100	36.1500	37.3000	+4.336%	29	10,165	-79.169%
2025-10-13	37.7400	37.7400	35.7500	35.7500	-9.722%	58	10,163	-78.266%
2025-10-10	34.5000	39.6000	33.9600	39.6000	+13.014%	143	10,176	-80.379%
2025-10-09	36.1300	36.5000	34.8900	35.0400	-0.737%	69	10,172	-77.825%
2025-10-08	36.0400	37.0600	35.0000	35.3000	-3.841%	23	10,148	-77.989%
2025-10-07	35.4000	36.7100	34.0000	36.7100	+7.654%	502	10,290	-78.834%
2025-10-06	35.1500	35.6000	34.1000	34.1000	-8.579%	222	10,290	-77.214%
2025-10-03	35.0000	38.9500	35.0000	37.3000	+2.585%	189	10,303	-79.169%
2025-10-02	31.7500	36.3600	31.7500	36.3600	+11.193%	145	10,311	-78.630%
2025-10-01	34.1500	34.1500	32.7000	32.7000	-6.705%	72	10,216	-76.239%
2025-09-30	35.7500	36.1300	35.0000	35.0500	-0.708%	184	10,216	-77.832%
2025-09-29	34.6000	35.5000	34.4500	35.3000	-0.563%	200	10,221	-77.989%
2025-09-26	36.6000	37.5000	35.3900	35.5000	-5.182%	54	10,372	-78.113%
2025-09-25	37.0000	38.1000	36.5500	37.4400	+7.586%	104	10,359	-79.247%
2025-09-24	37.3000	37.3000	34.7600	34.8000	-6.952%	101	10,357	-77.672%
2025-09-23	35.9000	37.8000	35.8500	37.4000	+3.315%	235	10,309	-79.225%
2025-09-22	36.4000	36.5000	34.8000	36.2000	-2.162%	33	10,286	-78.536%
2025-09-19	38.6000	38.6000	37.0000	37.0000	-5.250%	65	10,278	-79.000%
2025-09-18	37.2000	39.0500	37.1800	39.0500	+4.552%	537	10,308	-80.102%
2025-09-17	39.0000	39.2500	37.3100	37.3500	-1.451%	403	10,394	-79.197%
2025-09-16	38.7500	38.7500	37.9000	37.9000	-4.606%	81	10,486	-79.499%
2025-09-15	38.2200	40.9500	38.1100	39.7300	-6.187%	336	10,471	-80.443%
2025-09-12	45.3000	45.3000	42.2500	42.3500	-9.062%	267	10,278	-81.653%
2025-09-11	49.7000	49.7000	46.4000	46.5700	-7.416%	146	10,312	-83.315%
2025-09-10	50.0900	50.6000	48.9700	50.3000	-0.984%	111	10,324	-84.553%
2025-09-09	51.2500	51.9000	50.7000	50.8000	-2.308%	17	10,352	-84.705%
2025-09-08	50.1100	52.1500	50.0000	52.0000	+0.834%	32	10,354	-85.058%
2025-09-05	51.2000	52.2000	49.6500	51.5700	-4.852%	143	10,347	-84.933%
2025-09-04	54.4100	55.2500	54.0000	54.2000	-0.184%	63	10,247	-85.664%
2025-09-03	54.8000	55.8200	52.3500	54.3000	-3.467%	102	10,198	-85.691%
2025-09-02	57.0500	57.0500	55.4000	56.2500	+2.646%	134	10,151	-86.187%
2025-08-29	51.6800	55.8500	51.6800	54.8000	+4.084%	68	10,096	-85.821%
2025-08-28	51.6000	53.6500	51.5200	52.6500	+1.562%	146	10,096	-85.242%
2025-08-27	51.8200	52.1500	51.7500	51.8400	-0.308%	48	10,093	-85.012%
2025-08-26	52.5800	52.9000	52.0000	52.0000	-1.216%	54	10,093	-85.058%
2025-08-25	54.6500	54.7200	52.4900	52.6400	-3.235%	40	10,089	-85.239%
2025-08-22	59.4000	59.4000	54.4000	54.4000	-8.510%	51	10,089	-85.717%
2025-08-21	59.2000	59.5000	58.7000	59.4600	+0.575%	49	10,080	-86.932%
2025-08-20	57.1600	61.2700	57.0000	59.1200	+3.902%	34	10,071	-86.857%
2025-08-19	55.3200	57.3500	54.2500	56.9000	+2.800%	30	10,065	-86.344%
2025-08-18	56.6000	56.6000	55.2000	55.3500	-3.487%	15	10,060	-85.962%
2025-08-15	55.8500	58.4400	55.8500	57.3500	+2.064%	62	10,055	-86.452%
2025-08-14	56.0600	57.5000	56.0600	56.1900	+1.886%	9	10,065	-86.172%
2025-08-13	53.9000	55.6000	53.3900	55.1500	+0.073%	97	10,067	-85.911%
2025-08-12	56.7000	57.4000	55.1100	55.1100	-1.325%	10	10,064	-85.901%
2025-08-11	55.9500	55.9500	54.5500	55.8500	-3.223%	17	10,065	-86.088%
2025-08-08	58.0000	58.0000	56.7200	57.7100	-4.025%	21	10,065	-86.536%
2025-08-07	60.5000	60.5000	59.9100	60.1300	-0.116%	19	10,068	-87.078%
2025-08-06	62.0000	62.0000	60.2000	60.2000	-5.908%	23	10,068	-87.093%
2025-08-05	63.9300	64.0000	63.8700	63.9800	+0.282%	9	10,074	-87.856%
2025-08-04	64.1000	64.1000	63.8000	63.8000	-3.742%	6	10,074	-87.821%
2025-08-01	65.1000	68.0000	64.5200	66.2800	+5.307%	77	10,070	-88.277%
2025-07-31	62.0000	64.2500	62.0000	62.9400	+2.175%	19	10,045	-87.655%
2025-07-30	59.9000	62.1500	59.9000	61.6000	+3.791%	23	10,045	-87.386%
2025-07-29	59.5000	59.6000	59.3000	59.3500	+1.418%	105	10,051	-86.908%
2025-07-28	61.2000	61.2000	58.0500	58.5200	-5.307%	67	10,050	-86.722%
2025-07-25	63.1000	63.1000	60.7100	61.8000	-4.112%	75	10,054	-87.427%
2025-07-24	66.4000	67.5000	63.9500	64.4500	+9.237%	256	10,045	-87.944%
2025-07-23	59.8500	60.2500	58.7300	59.0000	-0.757%	68	9,932	-86.831%
2025-07-22	61.4500	61.4500	59.4500	59.4500	-2.381%	21	9,947	-86.930%
2025-07-21	59.5400	61.3200	59.0000	60.9000	-0.847%	80	9,953	-87.241%
2025-07-18	62.2000	62.2000	60.8600	61.4200	-3.245%	42	9,950	-87.349%
2025-07-17	63.0500	63.7000	63.0500	63.4800	+0.650%	11	9,953	-87.760%
2025-07-16	64.8000	64.8000	63.0700	63.0700	-4.728%	30	9,957	-87.680%
2025-07-15	64.2800	66.2000	64.2800	66.2000	+1.830%	17	9,948	-88.263%
2025-07-14	64.8000	65.2800	64.4500	65.0100	-0.520%	147	9,950	-88.048%
2025-07-11	66.9500	66.9500	65.3500	65.3500	-1.000%	25	9,950	-88.110%
2025-07-10	67.2000	67.2000	66.0000	66.0100	-5.376%	37	9,950	-88.229%
2025-07-09	71.1900	71.4400	69.7600	69.7600	-2.228%	1,227	9,949	-88.862%
2025-07-08	71.9000	71.9000	69.8900	71.3500	-2.527%	26	9,892	-89.110%
2025-07-07	75.0000	76.6000	73.2000	73.2000	+8.702%	60	9,891	-89.385%
2025-07-03	68.3000	68.3000	67.3400	67.3400	-1.693%	10	9,887	-88.462%
2025-07-02	70.7500	70.9000	68.4600	68.5000	-5.945%	24	9,887	-88.657%
2025-07-01	77.0000	77.0000	72.1700	72.8300	+6.633%	399	9,907	-89.331%
2025-06-30	68.0600	68.5000	67.8500	68.3000	+1.637%	180	10,005	-88.624%
2025-06-27	67.7400	67.8600	67.2000	67.2000	-0.074%	16	9,991	-88.438%
2025-06-26	68.2300	68.5000	67.2500	67.2500	-2.111%	87	9,977	-88.446%
2025-06-25	66.0000	70.0000	66.0000	68.7000	+5.692%	36	9,984	-88.690%
2025-06-24	65.1000	65.6000	64.5000	65.0000	+0.386%	21	9,981	-88.046%
2025-06-23	66.2500	66.8000	63.7000	64.7500	-10.107%	82	9,981	-88.000%
2025-06-20	70.1500	72.6700	69.9500	72.0300	+0.320%	28	9,980	-89.213%
2025-06-18	70.6000	72.0500	70.6000	71.8000	-3.430%	9	9,979	-89.178%
2025-06-17	72.5100	74.3500	72.5100	74.3500	+4.645%	42	9,979	-89.549%
2025-06-16	72.0000	72.0000	70.7900	71.0500	-1.905%	10	9,987	-89.064%
2025-06-13	74.0000	74.0000	70.7200	72.4300	-2.385%	48	9,986	-89.272%
2025-06-12	72.1000	74.7600	72.1000	74.2000	+1.616%	6	9,986	-89.528%
2025-06-11	71.1000	73.1000	71.1000	73.0200	-0.014%	22	9,984	-89.359%
2025-06-10	75.9000	75.9000	73.0000	73.0300	-5.998%	119	9,990	-89.361%
2025-06-09	86.0500	86.2000	77.6900	77.6900	-4.086%	611	9,953	-89.999%
2025-06-06	81.8400	82.0500	78.8500	81.0000	-6.185%	1,162	9,726	-90.407%
2025-06-05	72.2000	91.0000	72.2000	86.3400	+25.494%	198	9,734	-91.001%
2025-06-04	68.2500	71.3500	68.2500	68.8000	+4.798%	23	9,762	-88.706%
2025-06-03	65.4900	65.9100	64.7500	65.6500	-2.015%	65	9,764	-88.165%
2025-06-02	66.4500	69.8000	66.4500	67.0000	+0.329%	65	9,764	-88.403%
2025-05-30	63.7800	67.0000	63.2800	66.7800	+2.738%	948	9,762	-88.365%
2025-05-29	63.1200	65.0900	63.1200	65.0000	-0.551%	1,138	9,763	-88.046%
2025-05-28	63.9500	65.3600	63.7500	65.3600	+0.399%	263	9,014	-88.112%
2025-05-27	66.0000	66.3000	64.2200	65.1000	-6.398%	108	9,009	-88.065%
2025-05-23	69.8100	70.6500	68.9500	69.5500	+2.174%	170	8,994	-88.828%
2025-05-22	70.3700	70.9500	67.2700	68.0700	-4.329%	104	8,994	-88.585%
2025-05-21	68.5400	71.1500	67.2900	71.1500	+3.808%	65	8,938	-89.079%
2025-05-20	67.0000	68.8000	66.5500	68.5400	-0.882%	80	8,927	-88.664%
2025-05-19	70.4000	70.4000	68.8000	69.1500	+2.703%	13	8,918	-88.764%
2025-05-16	67.8700	69.1000	67.3100	67.3300	-2.179%	58	8,919	-88.460%
2025-05-15	70.2200	70.5000	68.4500	68.8300	+0.924%	34	8,921	-88.711%
2025-05-14	69.3100	71.0500	67.6800	68.2000	-4.468%	104	8,943	-88.607%
2025-05-13	74.5500	74.8400	70.2500	71.3900	-5.569%	77	8,961	-89.116%
2025-05-12	76.9500	76.9500	75.3900	75.6000	-8.364%	48	8,969	-89.722%
2025-05-09	83.0800	83.0800	80.5000	82.5000	-3.226%	302	8,961	-90.582%
2025-05-08	86.9600	86.9600	84.2900	85.2500	-4.246%	717	8,973	-90.886%
2025-05-07	89.7700	89.7700	89.0300	89.0300	-0.525%	23	8,967	-91.273%
2025-05-06	90.8300	90.8300	89.5000	89.5000	+1.658%	2	8,976	-91.318%
2025-05-05	88.5300	90.4000	88.0400	88.0400	+2.075%	4	8,976	-91.174%
2025-05-02	88.0000	88.3900	84.5500	86.2500	-1.989%	154	8,978	-90.991%
2025-05-01	89.2000	89.2000	86.6900	88.0000	-1.478%	23	8,983	-91.170%
2025-04-30	92.0000	93.1300	89.1700	89.3200	+4.468%	17	8,983	-91.301%
2025-04-29	87.9500	87.9700	85.5000	85.5000	-1.724%	35	8,983	-90.912%
2025-04-28	86.5500	90.8000	84.7000	87.0000	-2.082%	13	9,012	-91.069%
2025-04-25	92.2500	92.2500	87.9000	88.8500	-8.023%	54	9,011	-91.255%
2025-04-24	100.0000	100.0000	96.6000	96.6000	-1.075%	7	9,011	-91.957%
2025-04-23	101.0000	102.1800	97.4000	97.6500	-9.558%	60	9,013	-92.043%
2025-04-22	107.6200	107.9700	105.3700	107.9700	-6.113%	16	8,991	-92.804%
2025-04-21	112.1200	115.0000	112.1200	115.0000	+7.981%	42	8,999	-93.243%
2025-04-17	105.3200	106.5000	105.3200	106.5000	+3.048%	104	8,953	-92.704%
2025-04-16	103.3500	103.3500	103.3500	103.3500	-0.289%	8	8,953	-92.482%
2025-04-14	103.7000	103.7000	103.6500	103.6500	-2.493%	2	8,945	-92.504%
2025-04-10	103.9800	107.9000	103.9800	106.3000	+9.588%	709	8,945	-92.690%
2025-04-09	116.4500	117.2500	97.0000	97.0000	-19.901%	1,340	9,126	-91.990%
2025-04-08	107.0500	123.2500	105.8000	121.1000	+3.922%	69	7,906	-93.584%
2025-04-07	122.2900	126.6900	111.1000	116.5300	+3.721%	654	7,911	-93.332%
2025-04-04	107.9400	113.2600	107.9400	112.3500	+12.609%	818	8,316	-93.084%
2025-04-03	99.0300	101.0000	98.0500	99.7700	+6.308%	85	8,631	-92.212%
2025-04-02	105.0000	105.0000	92.9000	93.8500	-3.247%	5	8,642	-91.721%
2025-04-01	97.0000	97.0000	97.0000	97.0000	-4.986%	1	8,639	-91.990%
2025-03-31	106.4500	109.2000	101.2800	102.0900	+1.886%	86	8,639	-92.389%
2025-03-28	100.0000	100.7500	99.6500	100.2000	+6.347%	78	8,596	-92.246%