Dark

TSLA20270115P320
TSLA Jan 15 2027 320.00 Put (TSLA270115P00320000)
option OPRA

EOD

Sep 23, 2026

10.49-3.761%(-0.41)1,035

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	10.7500	10.8000	9.8500	10.4900	-3.761%	1,035	7,365	0.000%
2026-09-22	12.2700	12.2700	10.8000	10.9000	-9.393%	284	7,660	-3.761%
2026-09-21	13.1400	13.1400	11.7200	12.0300	-17.206%	296	7,639	-12.801%
2026-09-18	14.0000	15.8000	14.0000	14.5300	-1.156%	35	7,534	-27.805%
2026-09-17	14.2700	15.5500	13.7300	14.7000	-14.286%	319	7,531	-28.639%
2026-09-16	17.1500	17.6200	15.7500	17.1500	-3.922%	114	7,346	-38.834%
2026-09-15	17.3500	18.0300	16.0500	17.8500	+7.530%	228	7,288	-41.232%
2026-09-14	16.2500	16.8500	15.2300	16.6000	+7.792%	149	7,147	-36.807%
2026-09-11	16.3900	16.3900	15.2500	15.4000	-5.810%	142	7,043	-31.883%
2026-09-10	17.3500	18.0100	15.5500	16.3500	+4.473%	121	6,990	-35.841%
2026-09-09	15.0000	15.7100	14.3700	15.6500	+1.360%	80	6,911	-32.971%
2026-09-08	17.1500	17.7000	15.2100	15.4400	-16.087%	169	6,915	-32.060%
2026-09-04	17.2000	19.0000	16.4500	18.4000	+28.761%	1,038	6,606	-42.989%
2026-09-03	16.2000	16.2000	13.5400	14.2900	-24.789%	2,506	6,606	-26.592%
2026-09-02	20.0000	20.1500	19.0000	19.0000	+0.529%	39	5,506	-44.789%
2026-09-01	17.9000	19.6700	17.9000	18.9000	+13.855%	404	5,504	-44.497%
2026-08-31	21.1000	21.1000	16.6000	16.6000	-20.574%	250	5,525	-36.807%
2026-08-28	19.7000	21.9000	19.4200	20.9000	+5.078%	94	5,456	-49.809%
2026-08-27	21.0500	21.2500	19.8900	19.8900	-12.263%	83	5,417	-47.260%
2026-08-26	22.6500	23.9000	22.5000	22.6700	+2.486%	15	5,456	-53.727%
2026-08-25	22.2000	22.2000	20.4000	22.1200	-1.470%	139	5,453	-52.577%
2026-08-24	20.8000	22.7500	19.9500	22.4500	+15.424%	485	5,487	-53.274%
2026-08-21	23.7500	23.7500	18.9000	19.4500	-24.172%	168	5,160	-46.067%
2026-08-20	24.0400	26.3500	24.0400	25.6500	+11.570%	108	5,081	-59.103%
2026-08-19	26.3600	26.3600	22.9900	22.9900	-15.009%	114	5,085	-54.371%
2026-08-18	28.1500	28.2700	26.7000	27.0500	+2.462%	17	5,010	-61.220%
2026-08-17	26.0500	26.4000	25.0000	26.4000	+3.125%	627	4,901	-60.265%
2026-08-14	25.0500	27.5500	23.3000	25.6000	-1.463%	127	5,163	-59.023%
2026-08-13	29.6500	29.6500	25.9800	25.9800	-15.015%	133	5,159	-59.623%
2026-08-12	29.2500	31.8800	29.2500	30.5700	+2.241%	79	5,195	-65.685%
2026-08-11	29.9700	30.2000	28.4800	29.9000	-2.922%	63	5,169	-64.916%
2026-08-10	32.8500	32.8500	30.8000	30.8000	-4.938%	92	5,171	-65.942%
2026-08-07	35.3500	35.5200	30.9900	32.4000	-11.717%	413	5,152	-67.623%
2026-08-06	38.0000	38.5000	35.5000	36.7000	+2.228%	66	5,193	-71.417%
2026-08-05	37.0200	37.0200	35.0500	35.9000	+3.458%	95	5,165	-70.780%
2026-08-04	36.5500	36.6900	33.9000	34.7000	-6.191%	56	5,157	-69.769%
2026-08-03	41.9000	41.9000	36.3000	36.9900	-9.780%	65	5,139	-71.641%
2026-07-31	40.1100	45.3000	40.1100	41.0000	-5.071%	45	5,141	-74.415%
2026-07-30	43.3400	44.4500	42.8500	43.1900	-10.764%	72	5,163	-75.712%
2026-07-29	43.9000	48.5300	43.9000	48.4000	+9.107%	23	5,151	-78.326%
2026-07-28	44.5000	46.6000	42.3700	44.3600	+1.743%	84	5,144	-76.353%
2026-07-27	41.9100	45.4500	40.2500	43.6000	+3.810%	99	5,123	-75.940%
2026-07-24	38.3500	44.8500	38.0300	42.0000	+12.934%	168	5,101	-75.024%
2026-07-23	29.7500	40.2000	29.2000	37.1900	+76.256%	1,267	5,058	-71.793%
2026-07-22	20.7000	21.1700	20.1000	21.1000	+3.839%	76	4,976	-50.284%
2026-07-21	20.7000	20.7000	19.6500	20.3200	-7.636%	52	4,964	-48.376%
2026-07-20	19.2200	22.0200	19.2200	22.0000	+8.108%	400	4,932	-52.318%
2026-07-17	20.5000	21.7700	19.5500	20.3500	+7.958%	79	4,714	-48.452%
2026-07-16	20.0000	20.0700	18.3500	18.8500	+1.617%	201	4,710	-44.350%
2026-07-15	17.5500	19.2000	17.5500	18.5500	+3.631%	169	4,674	-43.450%
2026-07-14	17.8000	18.3000	17.8000	17.9000	-5.090%	246	4,571	-41.397%
2026-07-13	18.7000	19.2000	18.1000	18.8600	+13.614%	81	4,550	-44.380%
2026-07-10	17.2500	17.2500	16.1700	16.6000	-3.263%	62	4,527	-36.807%
2026-07-09	19.4800	19.5000	17.0000	17.1600	-10.857%	180	4,487	-38.869%
2026-07-08	19.3000	20.1000	19.0000	19.2500	+8.268%	200	4,461	-45.506%
2026-07-07	16.1000	18.1000	16.1000	17.7800	+14.710%	78	4,492	-41.001%
2026-07-06	17.6500	17.8000	15.5000	15.5000	-24.094%	138	4,458	-32.323%
2026-07-02	14.3400	20.4200	14.3400	20.4200	+40.344%	92	4,446	-48.629%
2026-07-01	14.6500	14.6500	13.8000	14.5500	-6.671%	39	4,446	-27.904%
2026-06-30	17.7700	17.7700	15.3000	15.5900	-8.830%	51	4,442	-32.713%
2026-06-29	20.5000	20.5000	17.1000	17.1000	-24.000%	52	4,448	-38.655%
2026-06-26	23.1500	23.1500	21.0000	22.5000	-5.818%	14	4,452	-53.378%
2026-06-25	24.1500	24.4000	23.7000	23.8900	+0.674%	34	4,454	-56.090%
2026-06-24	22.6500	24.6800	22.3500	23.7300	+7.619%	33	4,420	-55.794%
2026-06-23	21.9000	22.6500	21.7000	22.0500	+21.689%	235	4,416	-52.426%
2026-06-22	20.1900	20.1900	17.4000	18.1200	-11.480%	52	4,262	-42.108%
2026-06-18	22.5000	22.9500	20.4700	20.4700	+0.098%	21	4,265	-48.754%
2026-06-17	20.0500	20.4500	19.1000	20.4500	+5.685%	4	4,265	-48.704%
2026-06-16	20.0800	20.0800	18.9000	19.3500	-2.371%	23	4,265	-45.788%
2026-06-15	20.8900	20.8900	19.8200	19.8200	-11.320%	16	4,255	-47.074%
2026-06-12	24.7500	24.7500	22.3500	22.3500	-6.053%	39	4,255	-53.065%
2026-06-11	26.2500	26.4500	23.7900	23.7900	-14.363%	1,433	4,255	-55.906%
2026-06-10	26.3500	27.7800	26.3000	27.7800	+15.557%	8	3,500	-62.239%
2026-06-09	21.2000	27.0000	21.2000	24.0400	+12.970%	12	3,503	-56.364%
2026-06-08	23.0000	23.0100	20.7900	21.2800	-14.194%	453	3,502	-50.705%
2026-06-05	20.6500	24.8000	20.6500	24.8000	+31.217%	203	3,750	-57.702%
2026-06-04	19.0500	19.0500	18.9000	18.9000	+0.800%	9	3,688	-44.497%
2026-06-03	18.9500	18.9500	17.5000	18.7500	+0.806%	31	3,688	-44.053%
2026-06-02	19.4000	19.4000	18.6000	18.6000	-3.627%	19	3,691	-43.602%
2026-06-01	18.3400	19.3000	18.0700	19.3000	+13.196%	55	3,688	-45.648%
2026-05-29	17.0500	17.7800	16.4400	17.0500	+2.157%	130	3,692	-38.475%
2026-05-28	17.0200	17.0500	16.6900	16.6900	-4.792%	290	3,678	-37.148%
2026-05-27	16.5500	18.0000	16.5500	17.5300	-2.719%	52	3,747	-40.160%
2026-05-26	18.5000	18.7800	18.0000	18.0200	-6.097%	15	3,743	-41.787%
2026-05-22	19.2200	19.7000	18.4000	19.1900	-3.325%	37	3,738	-45.336%
2026-05-21	20.2500	20.5900	19.8500	19.8500	-6.280%	33	3,724	-47.154%
2026-05-20	21.3000	21.4000	21.1800	21.1800	-6.819%	5	3,724	-50.472%
2026-05-19	23.6500	24.2000	22.5500	22.7300	+5.231%	16	3,697	-53.850%
2026-05-18	20.8600	22.1000	20.8600	21.6000	+8.271%	26	3,697	-51.435%
2026-05-15	20.0500	20.0500	19.0700	19.9500	+11.453%	42	3,697	-47.419%
2026-05-14	18.7100	18.7100	17.6000	17.9000	-2.612%	157	3,675	-41.397%
2026-05-13	19.7000	19.7000	18.0000	18.3800	-7.870%	64	3,667	-42.927%
2026-05-12	18.9000	20.3500	18.9000	19.9500	+9.615%	36	3,667	-47.419%
2026-05-11	20.1000	20.6500	18.1000	18.2000	-7.801%	80	3,667	-42.363%
2026-05-08	20.0500	20.0500	18.8400	19.7400	-5.776%	73	3,629	-46.859%
2026-05-07	21.7500	22.3400	20.5500	20.9500	-8.114%	63	3,630	-49.928%
2026-05-06	24.1500	24.3200	22.7300	22.8000	-6.748%	79	3,623	-53.991%
2026-05-05	23.1200	24.6500	23.1200	24.4500	-0.407%	35	3,630	-57.096%
2026-05-04	24.6500	26.1000	24.5300	24.5500	+1.867%	37	3,637	-57.271%
2026-05-01	25.5000	25.5000	24.0300	24.1000	-9.057%	29	3,614	-56.473%
2026-04-30	28.3000	28.6000	26.4500	26.5000	-5.120%	76	3,614	-60.415%
2026-04-29	28.4500	28.7500	27.9300	27.9300	+2.121%	65	3,564	-62.442%
2026-04-28	28.4000	28.9000	27.1000	27.3500	-0.364%	74	3,554	-61.645%
2026-04-27	30.9000	31.2500	27.4500	27.4500	-4.355%	141	3,523	-61.785%
2026-04-24	28.6500	29.6500	28.6500	28.7000	-3.041%	24	3,455	-63.449%
2026-04-23	27.7000	31.0100	27.7000	29.6000	+8.227%	112	3,455	-64.561%
2026-04-22	27.1900	27.3500	26.8400	27.3500	-3.697%	100	3,407	-61.645%
2026-04-21	26.9000	28.4000	26.9000	28.4000	+5.773%	7	3,407	-63.063%
2026-04-20	24.9200	27.1500	24.9200	26.8500	+6.210%	16	3,407	-60.931%
2026-04-17	27.5000	27.5000	24.6000	25.2800	-12.314%	68	3,401	-58.505%
2026-04-16	27.9000	29.8000	27.9000	28.8300	+4.570%	111	3,384	-63.614%
2026-04-15	32.1700	32.1700	27.5700	27.5700	-16.707%	650	3,388	-61.951%
2026-04-14	34.4600	34.4600	32.8000	33.1000	-11.022%	59	3,583	-68.308%
2026-04-13	38.0900	38.1600	35.9000	37.2000	-4.615%	62	3,570	-71.801%
2026-04-10	39.8000	39.8000	39.0000	39.0000	-2.743%	13	3,551	-73.103%
2026-04-09	41.6500	43.5300	39.6000	40.1000	-5.891%	905	3,548	-73.840%
2026-04-08	37.3100	42.6100	37.3100	42.6100	+2.551%	215	3,057	-75.381%
2026-04-07	42.5000	44.8400	41.5500	41.5500	+4.528%	35	3,023	-74.753%
2026-04-06	37.3200	41.5000	35.8300	39.7500	+2.607%	109	3,011	-73.610%
2026-04-02	36.2000	38.8500	35.5900	38.7400	+19.017%	52	3,019	-72.922%
2026-04-01	33.0000	33.2300	32.4500	32.5500	-3.982%	36	3,019	-67.773%
2026-03-31	36.9000	37.4100	33.9000	33.9000	-17.758%	14	3,017	-69.056%
2026-03-30	37.7500	41.2200	37.5000	41.2200	+4.354%	138	3,017	-74.551%
2026-03-27	38.1900	39.5000	36.7000	39.5000	+11.049%	202	2,916	-73.443%
2026-03-26	33.4800	35.6300	33.4000	35.5700	+11.156%	77	2,963	-70.509%
2026-03-25	29.5700	32.0000	29.5700	32.0000	+0.471%	28	2,931	-67.219%
2026-03-24	32.8500	32.8500	31.5500	31.8500	-1.879%	19	2,915	-67.064%
2026-03-23	32.2000	32.9500	31.6500	32.4600	-12.742%	6	2,909	-67.683%
2026-03-20	34.5000	37.2000	33.3500	37.2000	+13.588%	51	2,906	-71.801%
2026-03-19	32.9200	33.4100	32.7000	32.7500	+8.732%	6	2,891	-67.969%
2026-03-18	28.0600	30.1200	28.0000	30.1200	+4.294%	18	2,890	-65.173%
2026-03-17	30.2000	30.2000	28.8800	28.8800	-3.250%	20	2,884	-63.677%
2026-03-16	29.5700	29.8500	29.5400	29.8500	-9.682%	15	2,895	-64.858%
2026-03-13	32.0500	33.0500	32.0500	33.0500	+4.259%	3	2,884	-68.260%
2026-03-12	31.7000	31.7000	31.7000	31.7000	+8.376%	1	2,884	-66.909%
2026-03-11	29.2500	29.2500	29.2500	29.2500	-2.500%	4	2,884	-64.137%
2026-03-10	30.6000	30.6000	29.6000	30.0000	-9.091%	13	2,884	-65.033%
2026-03-09	33.3000	36.0000	33.0000	33.0000	+2.167%	10	2,879	-68.212%
2026-03-06	30.9000	32.3000	30.9000	32.3000	+4.531%	6	3,064	-67.523%
2026-03-05	29.4500	30.9000	29.4500	30.9000	+5.281%	24	3,078	-66.052%
2026-03-04	28.9700	29.3500	28.8000	29.3500	-9.414%	568	3,085	-64.259%
2026-03-03	32.1000	33.2500	32.1000	32.4000	+6.230%	26	3,237	-67.623%
2026-03-02	33.6400	33.6900	30.3500	30.5000	-2.866%	60	3,233	-65.607%
2026-02-27	30.7000	31.4000	30.3500	31.4000	+1.290%	82	3,240	-66.592%
2026-02-26	29.4000	31.0000	29.4000	31.0000	+9.040%	10	3,238	-66.161%
2026-02-25	28.4000	28.6500	28.4000	28.4300	-4.533%	5	3,236	-63.102%
2026-02-24	30.2500	30.2500	29.7800	29.7800	-8.650%	46	3,236	-64.775%
2026-02-23	32.0500	32.9500	32.0500	32.6000	+11.644%	323	3,221	-67.822%
2026-02-20	30.4000	30.4000	29.2000	29.2000	-2.699%	7	3,038	-64.075%
2026-02-19	31.1500	31.1500	29.6000	30.0100	+1.902%	5	3,039	-65.045%
2026-02-18	30.2000	30.2000	29.4500	29.4500	-8.540%	3	3,038	-64.380%
2026-02-17	33.6500	33.6500	31.6500	32.2000	+6.517%	35	3,040	-67.422%
2026-02-13	31.1200	31.1200	29.6000	30.2300	-2.797%	76	3,047	-65.299%
2026-02-12	27.4000	31.1000	27.3000	31.1000	+6.470%	18	3,047	-66.270%
2026-02-11	27.5900	29.7500	27.5000	29.2100	+0.794%	7	3,063	-64.088%
2026-02-10	28.9500	29.1500	28.8000	28.9800	-3.239%	26	3,065	-63.803%
2026-02-09	31.0500	31.0500	29.1500	29.9500	-4.313%	57	3,063	-64.975%
2026-02-06	34.1300	34.1300	31.1900	31.3000	-12.325%	36	3,080	-66.486%
2026-02-05	35.2900	38.8000	34.7000	35.7000	+8.941%	125	3,079	-70.616%
2026-02-04	31.8500	35.1000	31.8500	32.7700	+4.530%	69	3,054	-67.989%
2026-02-03	29.6500	31.3500	28.8600	31.3500	+4.500%	37	3,053	-66.539%
2026-02-02	30.8200	30.8200	29.1000	30.0000	+3.878%	58	3,047	-65.033%
2026-01-30	29.4200	29.4200	28.5500	28.8800	-7.436%	18	3,062	-63.677%
2026-01-29	29.4000	31.2000	29.4000	31.2000	+10.678%	24	3,063	-66.378%
2026-01-28	28.8000	29.3000	28.0500	28.1900	-2.960%	635	3,063	-62.788%
2026-01-27	29.4500	29.5500	28.5900	29.0500	+1.396%	29	3,080	-63.890%
2026-01-26	28.9400	29.1000	28.6500	28.6500	+3.430%	31	3,069	-63.386%
2026-01-23	27.8000	27.8000	27.1500	27.7000	+0.727%	7	3,045	-62.130%
2026-01-22	28.0000	28.0300	27.2500	27.5000	-4.181%	45	3,042	-61.855%
2026-01-21	30.8000	30.8000	28.7000	28.7000	-10.313%	59	3,041	-63.449%
2026-01-20	30.1400	32.2500	30.1000	32.0000	+13.274%	645	3,006	-67.219%
2026-01-16	28.4500	29.7500	28.0000	28.2500	-5.833%	197	2,519	-62.867%
2026-01-15	29.5000	30.0000	29.4800	30.0000	-1.510%	5	2,519	-65.033%
2026-01-14	30.6000	31.1500	30.4600	30.4600	+3.430%	16	2,517	-65.561%
2026-01-13	29.0500	29.4500	29.0500	29.4500	+1.727%	5	2,516	-64.380%
2026-01-12	29.5000	29.5000	28.5500	28.9500	-3.821%	75	2,516	-63.765%
2026-01-09	31.0000	31.0000	30.1000	30.1000	-7.527%	9	2,458	-65.150%
2026-01-08	32.5500	32.5500	32.5500	32.5500	-0.611%	9	2,452	-67.773%
2026-01-07	33.9200	33.9200	32.4500	32.7500	-3.959%	12	2,443	-67.969%
2026-01-06	33.2500	34.6900	33.2500	34.1000	+10.786%	69	2,440	-69.238%
2026-01-05	30.7500	30.8000	30.7500	30.7800	-8.256%	20	2,413	-65.919%
2026-01-02	31.6300	33.8700	31.6300	33.5500	+4.942%	76	2,399	-68.733%
2025-12-31	31.9500	32.2000	31.6000	31.9700	+0.852%	19	2,339	-67.188%
2025-12-30	31.1500	31.7000	31.1000	31.7000	+2.755%	17	2,339	-66.909%
2025-12-29	30.1000	30.8500	29.8500	30.8500	+7.867%	59	2,326	-65.997%
2025-12-26	28.6000	28.6500	28.6000	28.6000	+3.436%	11	2,294	-63.322%
2025-12-24	28.7000	28.7000	27.6500	27.6500	-1.601%	7	2,278	-62.061%
2025-12-23	28.3500	28.4000	27.7000	28.1000	0.000%	109	2,278	-62.669%
2025-12-22	28.5200	28.6000	28.0000	28.1000	-6.146%	111	2,177	-62.669%
2025-12-19	29.4700	30.6200	29.4700	29.9400	+0.774%	158	2,183	-64.963%
2025-12-18	30.3200	30.3200	29.5600	29.7100	-5.533%	65	2,113	-64.692%
2025-12-17	30.0000	31.4500	29.7000	31.4500	+3.624%	24	2,114	-66.645%
2025-12-16	32.1300	32.1300	30.3500	30.3500	-3.498%	6	2,117	-65.437%
2025-12-15	31.5400	31.5400	31.4500	31.4500	-6.842%	2	2,115	-66.645%
2025-12-12	32.9000	33.8000	32.9000	33.7600	-2.145%	23	2,115	-68.928%
2025-12-11	35.3000	35.3000	34.5000	34.5000	-1.174%	21	2,106	-69.594%
2025-12-10	34.9100	34.9100	34.9100	34.9100	+2.225%	1	2,101	-69.951%
2025-12-09	36.4300	36.4300	34.1500	34.1500	-4.875%	7	2,101	-69.283%
2025-12-08	35.6000	36.0200	35.6000	35.9000	+3.161%	6	2,100	-70.780%
2025-12-05	34.5000	34.8000	34.5000	34.8000	-1.944%	2	2,101	-69.856%
2025-12-03	36.9500	36.9500	35.4900	35.4900	-5.612%	503	2,102	-70.442%
2025-12-02	37.9200	38.1900	37.6000	37.6000	-4.810%	11	1,694	-72.101%
2025-12-01	39.5000	39.5000	39.5000	39.5000	+0.765%	1	1,701	-73.443%
2025-11-28	39.8800	39.8800	38.7300	39.2000	-3.874%	8	1,701	-73.240%
2025-11-26	41.3500	41.3500	40.7800	40.7800	-6.253%	8	1,700	-74.277%
2025-11-25	43.9600	43.9600	43.4500	43.5000	-8.748%	5	1,700	-75.885%
2025-11-21	49.5300	52.3000	47.6700	47.6700	-2.014%	19	1,697	-77.995%
2025-11-20	42.1100	48.6500	42.1100	48.6500	+4.624%	7	1,695	-78.438%
2025-11-19	44.4900	46.9000	44.4900	46.5000	+8.569%	10	1,697	-77.441%
2025-11-17	44.1000	44.1000	42.8300	42.8300	-7.594%	5	1,697	-75.508%
2025-11-14	46.6000	46.6000	46.3500	46.3500	-3.115%	4	1,698	-77.368%
2025-11-13	42.2000	47.8400	42.2000	47.8400	+16.683%	223	1,700	-78.073%
2025-11-12	41.5000	41.5000	41.0000	41.0000	-1.324%	2	1,519	-74.415%
2025-11-11	41.9000	41.9000	41.5500	41.5500	+1.763%	5	1,518	-74.753%
2025-11-10	41.1000	41.1000	40.6500	40.8300	-11.909%	9	1,517	-74.308%
2025-11-07	46.0200	46.4600	44.5000	46.3500	+15.442%	37	1,516	-77.368%
2025-11-05	40.0000	40.1500	40.0000	40.1500	-4.632%	12	1,520	-73.873%
2025-11-04	41.5000	42.1000	41.2000	42.1000	+9.635%	89	1,530	-75.083%
2025-11-03	39.0000	39.0000	38.4000	38.4000	-5.185%	4	1,498	-72.682%
2025-10-31	40.0000	40.5000	38.9700	40.5000	-0.808%	5	1,498	-74.099%
2025-10-30	40.8300	40.8300	40.8300	40.8300	+8.967%	2	1,497	-74.308%
2025-10-29	37.4700	37.4700	37.4700	37.4700	-0.346%	1	1,495	-72.004%
2025-10-28	37.6000	37.6000	37.6000	37.6000	-1.390%	4	1,496	-72.101%
2025-10-27	38.2000	38.2000	38.1300	38.1300	-7.339%	4	1,500	-72.489%
2025-10-24	39.7500	41.7100	39.6700	41.1500	+5.028%	48	1,500	-74.508%
2025-10-23	43.4000	44.1600	39.1800	39.1800	-5.499%	102	1,467	-73.226%
2025-10-22	40.7100	42.5500	40.4500	41.4600	+2.194%	35	1,552	-74.699%
2025-10-21	40.4600	40.5700	40.4600	40.5700	-2.005%	2	1,550	-74.143%
2025-10-20	41.4000	41.6500	40.7000	41.4000	-2.703%	13	1,550	-74.662%
2025-10-17	43.5500	43.5500	42.5500	42.5500	-3.295%	25	1,560	-75.347%
2025-10-15	44.0000	44.0000	44.0000	44.0000	-0.340%	1	1,558	-76.159%
2025-10-14	46.1500	46.1500	44.1500	44.1500	+0.914%	4	1,558	-76.240%
2025-10-13	44.1700	44.8000	43.7500	43.7500	-5.200%	12	1,558	-76.023%
2025-10-10	43.4000	46.1500	43.4000	46.1500	+7.077%	13	1,553	-77.270%
2025-10-09	43.1000	43.1000	43.1000	43.1000	+2.424%	11	1,551	-75.661%
2025-10-08	42.3000	42.3000	42.0800	42.0800	+1.154%	2	1,562	-75.071%
2025-10-07	40.8000	41.6000	40.8000	41.6000	+1.143%	6	1,558	-74.784%
2025-10-06	42.0500	42.0500	41.0500	41.1300	-11.166%	16	1,558	-74.496%
2025-10-03	45.0000	46.3000	44.4000	46.3000	+6.193%	38	1,546	-77.343%
2025-10-02	39.7000	43.6000	38.8300	43.6000	+10.660%	8	1,544	-75.940%
2025-10-01	40.2800	40.2800	39.4000	39.4000	-6.436%	6	1,546	-73.376%
2025-09-30	42.5600	42.7700	42.0500	42.1100	-1.382%	5	1,549	-75.089%
2025-09-26	44.3000	44.3000	42.7000	42.7000	-4.942%	3	1,551	-75.433%
2025-09-25	43.0000	45.5000	43.0000	44.9200	+5.322%	116	1,554	-76.647%
2025-09-24	42.7000	42.7000	42.6500	42.6500	-4.265%	2	1,615	-75.404%
2025-09-23	43.0000	44.5500	43.0000	44.5500	+5.569%	17	1,615	-76.453%
2025-09-22	43.5000	43.5000	42.2000	42.2000	-5.804%	8	1,617	-75.142%
2025-09-19	44.8000	44.8000	44.8000	44.8000	-0.089%	1	1,617	-76.585%
2025-09-18	44.7500	44.8400	44.6500	44.8400	-1.989%	6	1,617	-76.606%
2025-09-17	46.7800	46.7800	45.7500	45.7500	-0.543%	3	1,620	-77.071%
2025-09-16	47.2200	47.2200	45.8000	46.0000	-4.187%	10	1,623	-77.196%
2025-09-15	46.5900	49.0500	46.1400	48.0100	-5.455%	153	1,626	-78.150%
2025-09-12	52.5000	52.6500	50.7800	50.7800	-9.338%	14	1,662	-79.342%
2025-09-11	57.7000	57.7000	56.0100	56.0100	-4.092%	109	1,663	-81.271%
2025-09-10	59.7500	59.7500	58.4000	58.4000	-4.105%	8	1,611	-82.038%
2025-09-09	61.2000	61.6500	60.6000	60.9000	-2.169%	21	1,616	-82.775%
2025-09-08	60.8500	62.2500	60.8500	62.2500	+2.554%	3	1,616	-83.149%
2025-09-05	60.3500	61.6500	59.3300	60.7000	-7.257%	45	1,616	-82.718%
2025-09-04	64.3800	65.4500	64.3000	65.4500	+1.963%	13	1,645	-83.972%
2025-09-03	66.3800	66.3800	62.8900	64.1900	-3.285%	35	1,645	-83.658%
2025-09-02	66.4000	66.8000	66.3700	66.3700	+1.035%	28	1,619	-84.195%
2025-08-29	64.4000	66.0500	64.2500	65.6900	+3.694%	20	1,614	-84.031%
2025-08-28	61.5400	63.3500	61.5400	63.3500	+2.674%	9	1,614	-83.441%
2025-08-27	61.4000	62.1300	61.3500	61.7000	-0.081%	25	1,614	-82.998%
2025-08-26	62.1500	62.1500	61.7500	61.7500	-1.405%	129	1,620	-83.012%
2025-08-25	65.0000	65.0000	62.6300	62.6300	-3.897%	5	1,531	-83.251%
2025-08-22	68.0000	68.0000	65.0000	65.1700	-7.429%	18	1,535	-83.904%
2025-08-21	70.4000	70.4000	70.4000	70.4000	-0.845%	95	1,537	-85.099%
2025-08-20	70.2000	72.1500	70.2000	71.0000	+5.576%	7	1,632	-85.225%
2025-08-19	64.3500	67.2500	64.3500	67.2500	+2.049%	2	1,626	-84.401%
2025-08-18	66.2500	66.3500	65.9000	65.9000	-2.587%	9	1,626	-84.082%
2025-08-15	66.7100	67.9500	66.7100	67.6500	+2.578%	148	1,623	-84.494%
2025-08-14	65.9500	65.9500	65.9500	65.9500	+0.549%	2	1,555	-84.094%
2025-08-12	66.4500	66.4500	65.5800	65.5900	-0.772%	10	1,557	-84.007%
2025-08-11	64.9800	66.1000	64.9800	66.1000	-4.272%	6	1,556	-84.130%
2025-08-08	70.7700	70.7700	67.6200	69.0500	-2.842%	14	1,559	-84.808%
2025-08-06	71.0700	71.0700	71.0700	71.0700	-4.987%	1	1,552	-85.240%
2025-08-05	75.4100	75.4100	74.8000	74.8000	+0.335%	2	1,552	-85.976%
2025-07-31	72.8500	75.6100	72.8500	74.5500	+3.542%	23	1,551	-85.929%
2025-07-30	70.5500	72.0000	70.3400	72.0000	+2.128%	5	1,550	-85.431%
2025-07-29	71.2400	71.2400	70.3900	70.5000	+1.893%	15	1,553	-85.121%
2025-07-28	72.5100	72.5100	68.9000	69.1900	-4.631%	21	1,540	-84.839%
2025-07-25	75.1600	75.1600	71.0000	72.5500	-7.011%	18	1,534	-85.541%
2025-07-24	76.7700	78.0200	75.6900	78.0200	+11.777%	19	1,530	-86.555%
2025-07-23	69.9500	71.1000	69.7700	69.8000	-2.063%	24	1,532	-84.971%
2025-07-22	72.2500	72.2500	71.2700	71.2700	-0.738%	3	1,523	-85.281%
2025-07-21	71.8000	71.8000	71.8000	71.8000	-0.513%	10	1,522	-85.390%
2025-07-18	73.1000	73.1000	71.9000	72.1700	-2.880%	28	1,522	-85.465%
2025-07-16	75.1500	75.8500	74.3100	74.3100	-3.681%	41	1,532	-85.883%
2025-07-15	75.5000	77.5000	75.5000	77.1500	+0.982%	10	1,544	-86.403%
2025-07-14	75.9800	76.8000	75.1500	76.4000	-3.144%	9	1,543	-86.270%
2025-07-11	78.8800	78.8800	78.8800	78.8800	+1.519%	1	1,536	-86.701%
2025-07-10	79.7500	79.8000	77.7000	77.7000	-5.532%	88	1,536	-86.499%
2025-07-08	83.8700	83.8700	82.2500	82.2500	-5.296%	10	1,598	-87.246%
2025-07-07	87.8900	87.8900	86.8500	86.8500	+9.659%	7	1,598	-87.922%
2025-07-03	79.1300	79.6400	79.1300	79.2000	-1.370%	71	1,657	-86.755%
2025-07-02	81.3000	81.3000	80.0000	80.3000	-6.682%	14	1,657	-86.936%
2025-07-01	86.0000	86.0500	84.8300	86.0500	+7.563%	22	1,647	-87.809%
2025-06-30	80.4000	80.5800	79.0000	80.0000	-0.249%	97	1,666	-86.888%
2025-06-27	80.3000	80.3000	78.1000	80.2000	+1.263%	43	1,605	-86.920%
2025-06-26	79.4000	80.4000	78.8000	79.2000	-0.864%	4	1,564	-86.755%
2025-06-25	77.0500	81.7700	77.0500	79.8900	+5.465%	18	1,562	-86.869%
2025-06-24	75.3000	75.7500	75.3000	75.7500	+0.464%	6	1,561	-86.152%
2025-06-23	76.0000	76.0000	74.1000	75.4000	-9.484%	24	1,557	-86.088%
2025-06-18	86.3000	86.3000	83.3000	83.3000	-3.207%	48	1,581	-87.407%
2025-06-17	84.6500	86.2400	84.6500	86.0600	+1.846%	8	1,581	-87.811%
2025-06-13	84.5000	84.5000	84.5000	84.5000	-0.059%	2	1,575	-87.586%
2025-06-12	84.5500	84.5500	84.5500	84.5500	+0.178%	1	1,575	-87.593%
2025-06-11	83.0200	84.7500	82.2000	84.4000	+0.500%	283	1,574	-87.571%
2025-06-10	85.5500	86.0000	83.9800	83.9800	-9.348%	7	1,656	-87.509%
2025-06-09	98.6000	98.6000	92.6400	92.6400	+0.368%	12	1,654	-88.677%
2025-06-06	94.8500	94.8500	91.6000	92.3000	-11.810%	72	1,642	-88.635%
2025-06-05	84.7300	104.6600	84.7300	104.6600	+30.093%	25	1,654	-89.977%
2025-06-04	82.2000	82.2000	80.4500	80.4500	+3.141%	41	1,606	-86.961%
2025-06-02	78.0000	78.0000	78.0000	78.0000	+1.961%	10	1,606	-86.551%
2025-05-30	74.5900	77.0000	74.1500	76.5000	+3.239%	188	1,614	-86.288%
2025-05-29	73.6500	74.2700	73.3000	74.1000	-2.500%	7	1,538	-85.843%
2025-05-28	75.2300	76.0000	73.9000	76.0000	+1.768%	29	1,541	-86.197%
2025-05-27	76.2000	76.4500	74.6800	74.6800	-7.689%	105	1,549	-85.953%
2025-05-23	82.0000	82.0000	80.9000	80.9000	+3.784%	376	1,510	-87.033%
2025-05-22	82.0900	82.0900	77.9100	77.9500	-3.408%	30	1,510	-86.543%
2025-05-21	78.7700	80.7000	78.7700	80.7000	+1.191%	17	1,520	-87.001%
2025-05-20	77.4700	79.8500	77.4700	79.7500	-1.238%	66	1,459	-86.846%
2025-05-19	81.8000	82.0200	80.0900	80.7500	+3.512%	22	1,459	-87.009%
2025-05-16	78.6200	78.6200	78.0100	78.0100	-1.800%	26	1,456	-86.553%
2025-05-15	81.1200	81.2000	79.4400	79.4400	+0.774%	58	1,454	-86.795%
2025-05-14	80.7700	81.3500	78.8300	78.8300	-3.772%	54	1,432	-86.693%
2025-05-13	86.2500	86.2500	81.3100	81.9200	-6.055%	37	1,439	-87.195%
2025-05-12	87.0000	87.2300	86.7000	87.2000	-7.744%	253	1,429	-87.970%
2025-05-09	94.5200	94.5200	94.5200	94.5200	-3.453%	40	1,499	-88.902%
2025-05-08	97.6000	97.9000	97.6000	97.9000	+0.627%	10	1,499	-89.285%
2025-05-02	99.5400	99.5400	97.2900	97.2900	-3.530%	4	1,499	-89.218%
2025-05-01	100.8500	101.9400	100.8500	100.8500	-2.654%	4	1,501	-89.598%
2025-04-30	103.6000	103.6500	103.6000	103.6000	+3.187%	12	1,498	-89.875%
2025-04-29	100.4000	100.4000	100.4000	100.4000	+0.702%	30	1,503	-89.552%
2025-04-28	99.9000	99.9000	99.7000	99.7000	-0.895%	2	1,525	-89.478%
2025-04-25	107.7500	107.7500	100.6000	100.6000	-11.209%	52	1,525	-89.573%
2025-04-23	111.0500	113.3000	111.0400	113.3000	-5.646%	103	1,550	-90.741%
2025-04-22	123.8000	123.8000	120.0800	120.0800	-6.661%	6	1,471	-91.264%
2025-04-21	128.6500	128.6500	128.6500	128.6500	+7.343%	1	1,469	-91.846%
2025-04-17	119.9100	119.9100	119.8500	119.8500	+3.008%	200	1,560	-91.247%
2025-04-16	117.1500	117.1500	116.3500	116.3500	-2.636%	108	1,560	-90.984%
2025-04-10	124.1000	126.2500	119.5000	119.5000	+8.587%	134	1,574	-91.222%
2025-04-09	133.5000	133.5000	110.0500	110.0500	-19.283%	4	1,490	-90.468%
2025-04-08	118.8000	138.2900	118.8000	136.3400	+6.682%	22	1,492	-92.306%
2025-04-07	138.7700	139.7200	125.4100	127.8000	+2.651%	79	1,492	-91.792%
2025-04-04	123.6500	124.8400	123.6500	124.5000	+10.226%	28	1,444	-91.574%
2025-04-03	113.7600	113.8000	112.9500	112.9500	+6.436%	23	1,443	-90.713%
2025-04-02	114.7600	114.7600	106.1200	106.1200	-4.825%	12	1,463	-90.115%
2025-04-01	109.4200	111.5000	109.4200	111.5000	-8.674%	3	1,473	-90.592%
2025-03-31	121.0800	122.0900	121.0800	122.0900	+7.806%	2	1,474	-91.408%
2025-03-28	113.8600	114.1100	113.2500	113.2500	+8.487%	8	1,474	-90.737%
2025-03-27	104.0800	105.0800	104.0800	104.3900	-2.302%	3	1,475	-89.951%
2025-03-26	107.4000	107.4000	106.8500	106.8500	+0.945%	2	1,475	-90.182%
2025-03-24	108.2000	108.2000	105.8500	105.8500	-11.474%	138	1,477	-90.090%
2025-03-21	119.5700	119.5700	119.5700	119.5700	-4.801%	4	1,481	-91.227%
2025-03-20	125.6000	125.6000	125.6000	125.6000	-3.792%	15	1,481	-91.648%
2025-03-18	130.5800	130.5800	129.3800	130.5500	+4.248%	12	1,481	-91.965%
2025-03-17	123.3700	125.2300	123.3700	125.2300	+5.244%	3	1,470	-91.623%
2025-03-14	118.9900	118.9900	118.9900	118.9900	-5.728%	4	1,470	-91.184%
2025-03-13	126.2200	126.2200	126.2200	126.2200	+4.400%	2	1,470	-91.689%
2025-03-12	121.7800	121.7800	120.9000	120.9000	-6.323%	4	1,470	-91.323%
2025-03-11	129.0600	129.0600	129.0600	129.0600	-3.326%	20	1,468	-91.872%
2025-03-10	121.1000	134.5000	121.1000	133.5000	+21.696%	86	1,478	-92.142%
2025-03-07	110.7400	110.7400	109.3000	109.7000	+3.005%	24	1,477	-90.438%
2025-03-06	106.5000	106.5000	106.5000	106.5000	-1.206%	5	1,484	-90.150%
2025-03-05	104.7500	107.8000	104.7500	107.8000	+5.800%	507	1,484	-90.269%
2025-03-04	106.4700	106.4700	101.8900	101.8900	-1.546%	13	1,114	-89.705%
2025-03-03	94.8000	103.4900	94.8000	103.4900	+5.656%	45	1,107	-89.864%
2025-02-28	101.0500	101.2000	97.1500	97.9500	-1.755%	36	1,150	-89.290%