Dark

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

EOD

Jul 31, 2026

41.00-5.071%(-2.19)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	40.1100	45.3000	40.1100	41.0000	-5.071%	45	5,141	0.000%
2026-07-30	43.3400	44.4500	42.8500	43.1900	-10.764%	72	5,163	-5.071%
2026-07-29	43.9000	48.5300	43.9000	48.4000	+9.107%	23	5,151	-15.289%
2026-07-28	44.5000	46.6000	42.3700	44.3600	+1.743%	84	5,144	-7.574%
2026-07-27	41.9100	45.4500	40.2500	43.6000	+3.810%	99	5,123	-5.963%
2026-07-24	38.3500	44.8500	38.0300	42.0000	+12.934%	168	5,101	-2.381%
2026-07-23	29.7500	40.2000	29.2000	37.1900	+76.256%	1,267	5,058	+10.245%
2026-07-22	20.7000	21.1700	20.1000	21.1000	+3.839%	76	4,976	+94.313%
2026-07-21	20.7000	20.7000	19.6500	20.3200	-7.636%	52	4,964	+101.772%
2026-07-20	19.2200	22.0200	19.2200	22.0000	+8.108%	400	4,932	+86.364%
2026-07-17	20.5000	21.7700	19.5500	20.3500	+7.958%	79	4,714	+101.474%
2026-07-16	20.0000	20.0700	18.3500	18.8500	+1.617%	201	4,710	+117.507%
2026-07-15	17.5500	19.2000	17.5500	18.5500	+3.631%	169	4,674	+121.024%
2026-07-14	17.8000	18.3000	17.8000	17.9000	-5.090%	246	4,571	+129.050%
2026-07-13	18.7000	19.2000	18.1000	18.8600	+13.614%	81	4,550	+117.391%
2026-07-10	17.2500	17.2500	16.1700	16.6000	-3.263%	62	4,527	+146.988%
2026-07-09	19.4800	19.5000	17.0000	17.1600	-10.857%	180	4,487	+138.928%
2026-07-08	19.3000	20.1000	19.0000	19.2500	+8.268%	200	4,461	+112.987%
2026-07-07	16.1000	18.1000	16.1000	17.7800	+14.710%	78	4,492	+130.596%
2026-07-06	17.6500	17.8000	15.5000	15.5000	-24.094%	138	4,458	+164.516%
2026-07-02	14.3400	20.4200	14.3400	20.4200	+40.344%	92	4,446	+100.784%
2026-07-01	14.6500	14.6500	13.8000	14.5500	-6.671%	39	4,446	+181.787%
2026-06-30	17.7700	17.7700	15.3000	15.5900	-8.830%	51	4,442	+162.989%
2026-06-29	20.5000	20.5000	17.1000	17.1000	-24.000%	52	4,448	+139.766%
2026-06-26	23.1500	23.1500	21.0000	22.5000	-5.818%	14	4,452	+82.222%
2026-06-25	24.1500	24.4000	23.7000	23.8900	+0.674%	34	4,454	+71.620%
2026-06-24	22.6500	24.6800	22.3500	23.7300	+7.619%	33	4,420	+72.777%
2026-06-23	21.9000	22.6500	21.7000	22.0500	+21.689%	235	4,416	+85.941%
2026-06-22	20.1900	20.1900	17.4000	18.1200	-11.480%	52	4,262	+126.269%
2026-06-18	22.5000	22.9500	20.4700	20.4700	+0.098%	21	4,265	+100.293%
2026-06-17	20.0500	20.4500	19.1000	20.4500	+5.685%	4	4,265	+100.489%
2026-06-16	20.0800	20.0800	18.9000	19.3500	-2.371%	23	4,265	+111.886%
2026-06-15	20.8900	20.8900	19.8200	19.8200	-11.320%	16	4,255	+106.862%
2026-06-12	24.7500	24.7500	22.3500	22.3500	-6.053%	39	4,255	+83.445%
2026-06-11	26.2500	26.4500	23.7900	23.7900	-14.363%	1,433	4,255	+72.341%
2026-06-10	26.3500	27.7800	26.3000	27.7800	+15.557%	8	3,500	+47.588%
2026-06-09	21.2000	27.0000	21.2000	24.0400	+12.970%	12	3,503	+70.549%
2026-06-08	23.0000	23.0100	20.7900	21.2800	-14.194%	453	3,502	+92.669%
2026-06-05	20.6500	24.8000	20.6500	24.8000	+31.217%	203	3,750	+65.323%
2026-06-04	19.0500	19.0500	18.9000	18.9000	+0.800%	9	3,688	+116.931%
2026-06-03	18.9500	18.9500	17.5000	18.7500	+0.806%	31	3,688	+118.667%
2026-06-02	19.4000	19.4000	18.6000	18.6000	-3.627%	19	3,691	+120.430%
2026-06-01	18.3400	19.3000	18.0700	19.3000	+13.196%	55	3,688	+112.435%
2026-05-29	17.0500	17.7800	16.4400	17.0500	+2.157%	130	3,692	+140.469%
2026-05-28	17.0200	17.0500	16.6900	16.6900	-4.792%	290	3,678	+145.656%
2026-05-27	16.5500	18.0000	16.5500	17.5300	-2.719%	52	3,747	+133.885%
2026-05-26	18.5000	18.7800	18.0000	18.0200	-6.097%	15	3,743	+127.525%
2026-05-22	19.2200	19.7000	18.4000	19.1900	-3.325%	37	3,738	+113.653%
2026-05-21	20.2500	20.5900	19.8500	19.8500	-6.280%	33	3,724	+106.549%
2026-05-20	21.3000	21.4000	21.1800	21.1800	-6.819%	5	3,724	+93.579%
2026-05-19	23.6500	24.2000	22.5500	22.7300	+5.231%	16	3,697	+80.378%
2026-05-18	20.8600	22.1000	20.8600	21.6000	+8.271%	26	3,697	+89.815%
2026-05-15	20.0500	20.0500	19.0700	19.9500	+11.453%	42	3,697	+105.514%
2026-05-14	18.7100	18.7100	17.6000	17.9000	-2.612%	157	3,675	+129.050%
2026-05-13	19.7000	19.7000	18.0000	18.3800	-7.870%	64	3,667	+123.069%
2026-05-12	18.9000	20.3500	18.9000	19.9500	+9.615%	36	3,667	+105.514%
2026-05-11	20.1000	20.6500	18.1000	18.2000	-7.801%	80	3,667	+125.275%
2026-05-08	20.0500	20.0500	18.8400	19.7400	-5.776%	73	3,629	+107.700%
2026-05-07	21.7500	22.3400	20.5500	20.9500	-8.114%	63	3,630	+95.704%
2026-05-06	24.1500	24.3200	22.7300	22.8000	-6.748%	79	3,623	+79.825%
2026-05-05	23.1200	24.6500	23.1200	24.4500	-0.407%	35	3,630	+67.689%
2026-05-04	24.6500	26.1000	24.5300	24.5500	+1.867%	37	3,637	+67.006%
2026-05-01	25.5000	25.5000	24.0300	24.1000	-9.057%	29	3,614	+70.124%
2026-04-30	28.3000	28.6000	26.4500	26.5000	-5.120%	76	3,614	+54.717%
2026-04-29	28.4500	28.7500	27.9300	27.9300	+2.121%	65	3,564	+46.796%
2026-04-28	28.4000	28.9000	27.1000	27.3500	-0.364%	74	3,554	+49.909%
2026-04-27	30.9000	31.2500	27.4500	27.4500	-4.355%	141	3,523	+49.362%
2026-04-24	28.6500	29.6500	28.6500	28.7000	-3.041%	24	3,455	+42.857%
2026-04-23	27.7000	31.0100	27.7000	29.6000	+8.227%	112	3,455	+38.514%
2026-04-22	27.1900	27.3500	26.8400	27.3500	-3.697%	100	3,407	+49.909%
2026-04-21	26.9000	28.4000	26.9000	28.4000	+5.773%	7	3,407	+44.366%
2026-04-20	24.9200	27.1500	24.9200	26.8500	+6.210%	16	3,407	+52.700%
2026-04-17	27.5000	27.5000	24.6000	25.2800	-12.314%	68	3,401	+62.184%
2026-04-16	27.9000	29.8000	27.9000	28.8300	+4.570%	111	3,384	+42.213%
2026-04-15	32.1700	32.1700	27.5700	27.5700	-16.707%	650	3,388	+48.712%
2026-04-14	34.4600	34.4600	32.8000	33.1000	-11.022%	59	3,583	+23.867%
2026-04-13	38.0900	38.1600	35.9000	37.2000	-4.615%	62	3,570	+10.215%
2026-04-10	39.8000	39.8000	39.0000	39.0000	-2.743%	13	3,551	+5.128%
2026-04-09	41.6500	43.5300	39.6000	40.1000	-5.891%	905	3,548	+2.244%
2026-04-08	37.3100	42.6100	37.3100	42.6100	+2.551%	215	3,057	-3.778%
2026-04-07	42.5000	44.8400	41.5500	41.5500	+4.528%	35	3,023	-1.324%
2026-04-06	37.3200	41.5000	35.8300	39.7500	+2.607%	109	3,011	+3.145%
2026-04-02	36.2000	38.8500	35.5900	38.7400	+19.017%	52	3,019	+5.834%
2026-04-01	33.0000	33.2300	32.4500	32.5500	-3.982%	36	3,019	+25.960%
2026-03-31	36.9000	37.4100	33.9000	33.9000	-17.758%	14	3,017	+20.944%
2026-03-30	37.7500	41.2200	37.5000	41.2200	+4.354%	138	3,017	-0.534%
2026-03-27	38.1900	39.5000	36.7000	39.5000	+11.049%	202	2,916	+3.797%
2026-03-26	33.4800	35.6300	33.4000	35.5700	+11.156%	77	2,963	+15.266%
2026-03-25	29.5700	32.0000	29.5700	32.0000	+0.471%	28	2,931	+28.125%
2026-03-24	32.8500	32.8500	31.5500	31.8500	-1.879%	19	2,915	+28.728%
2026-03-23	32.2000	32.9500	31.6500	32.4600	-12.742%	6	2,909	+26.309%
2026-03-20	34.5000	37.2000	33.3500	37.2000	+13.588%	51	2,906	+10.215%
2026-03-19	32.9200	33.4100	32.7000	32.7500	+8.732%	6	2,891	+25.191%
2026-03-18	28.0600	30.1200	28.0000	30.1200	+4.294%	18	2,890	+36.122%
2026-03-17	30.2000	30.2000	28.8800	28.8800	-3.250%	20	2,884	+41.967%
2026-03-16	29.5700	29.8500	29.5400	29.8500	-9.682%	15	2,895	+37.353%
2026-03-13	32.0500	33.0500	32.0500	33.0500	+4.259%	3	2,884	+24.054%
2026-03-12	31.7000	31.7000	31.7000	31.7000	+8.376%	1	2,884	+29.338%
2026-03-11	29.2500	29.2500	29.2500	29.2500	-2.500%	4	2,884	+40.171%
2026-03-10	30.6000	30.6000	29.6000	30.0000	-9.091%	13	2,884	+36.667%
2026-03-09	33.3000	36.0000	33.0000	33.0000	+2.167%	10	2,879	+24.242%
2026-03-06	30.9000	32.3000	30.9000	32.3000	+4.531%	6	3,064	+26.935%
2026-03-05	29.4500	30.9000	29.4500	30.9000	+5.281%	24	3,078	+32.686%
2026-03-04	28.9700	29.3500	28.8000	29.3500	-9.414%	568	3,085	+39.693%
2026-03-03	32.1000	33.2500	32.1000	32.4000	+6.230%	26	3,237	+26.543%
2026-03-02	33.6400	33.6900	30.3500	30.5000	-2.866%	60	3,233	+34.426%
2026-02-27	30.7000	31.4000	30.3500	31.4000	+1.290%	82	3,240	+30.573%
2026-02-26	29.4000	31.0000	29.4000	31.0000	+9.040%	10	3,238	+32.258%
2026-02-25	28.4000	28.6500	28.4000	28.4300	-4.533%	5	3,236	+44.214%
2026-02-24	30.2500	30.2500	29.7800	29.7800	-8.650%	46	3,236	+37.676%
2026-02-23	32.0500	32.9500	32.0500	32.6000	+11.644%	323	3,221	+25.767%
2026-02-20	30.4000	30.4000	29.2000	29.2000	-2.699%	7	3,038	+40.411%
2026-02-19	31.1500	31.1500	29.6000	30.0100	+1.902%	5	3,039	+36.621%
2026-02-18	30.2000	30.2000	29.4500	29.4500	-8.540%	3	3,038	+39.219%
2026-02-17	33.6500	33.6500	31.6500	32.2000	+6.517%	35	3,040	+27.329%
2026-02-13	31.1200	31.1200	29.6000	30.2300	-2.797%	76	3,047	+35.627%
2026-02-12	27.4000	31.1000	27.3000	31.1000	+6.470%	18	3,047	+31.833%
2026-02-11	27.5900	29.7500	27.5000	29.2100	+0.794%	7	3,063	+40.363%
2026-02-10	28.9500	29.1500	28.8000	28.9800	-3.239%	26	3,065	+41.477%
2026-02-09	31.0500	31.0500	29.1500	29.9500	-4.313%	57	3,063	+36.895%
2026-02-06	34.1300	34.1300	31.1900	31.3000	-12.325%	36	3,080	+30.990%
2026-02-05	35.2900	38.8000	34.7000	35.7000	+8.941%	125	3,079	+14.846%
2026-02-04	31.8500	35.1000	31.8500	32.7700	+4.530%	69	3,054	+25.114%
2026-02-03	29.6500	31.3500	28.8600	31.3500	+4.500%	37	3,053	+30.781%
2026-02-02	30.8200	30.8200	29.1000	30.0000	+3.878%	58	3,047	+36.667%
2026-01-30	29.4200	29.4200	28.5500	28.8800	-7.436%	18	3,062	+41.967%
2026-01-29	29.4000	31.2000	29.4000	31.2000	+10.678%	24	3,063	+31.410%
2026-01-28	28.8000	29.3000	28.0500	28.1900	-2.960%	635	3,063	+45.442%
2026-01-27	29.4500	29.5500	28.5900	29.0500	+1.396%	29	3,080	+41.136%
2026-01-26	28.9400	29.1000	28.6500	28.6500	+3.430%	31	3,069	+43.106%
2026-01-23	27.8000	27.8000	27.1500	27.7000	+0.727%	7	3,045	+48.014%
2026-01-22	28.0000	28.0300	27.2500	27.5000	-4.181%	45	3,042	+49.091%
2026-01-21	30.8000	30.8000	28.7000	28.7000	-10.313%	59	3,041	+42.857%
2026-01-20	30.1400	32.2500	30.1000	32.0000	+13.274%	645	3,006	+28.125%
2026-01-16	28.4500	29.7500	28.0000	28.2500	-5.833%	197	2,519	+45.133%
2026-01-15	29.5000	30.0000	29.4800	30.0000	-1.510%	5	2,519	+36.667%
2026-01-14	30.6000	31.1500	30.4600	30.4600	+3.430%	16	2,517	+34.603%
2026-01-13	29.0500	29.4500	29.0500	29.4500	+1.727%	5	2,516	+39.219%
2026-01-12	29.5000	29.5000	28.5500	28.9500	-3.821%	75	2,516	+41.623%
2026-01-09	31.0000	31.0000	30.1000	30.1000	-7.527%	9	2,458	+36.213%
2026-01-08	32.5500	32.5500	32.5500	32.5500	-0.611%	9	2,452	+25.960%
2026-01-07	33.9200	33.9200	32.4500	32.7500	-3.959%	12	2,443	+25.191%
2026-01-06	33.2500	34.6900	33.2500	34.1000	+10.786%	69	2,440	+20.235%
2026-01-05	30.7500	30.8000	30.7500	30.7800	-8.256%	20	2,413	+33.203%
2026-01-02	31.6300	33.8700	31.6300	33.5500	+4.942%	76	2,399	+22.206%
2025-12-31	31.9500	32.2000	31.6000	31.9700	+0.852%	19	2,339	+28.245%
2025-12-30	31.1500	31.7000	31.1000	31.7000	+2.755%	17	2,339	+29.338%
2025-12-29	30.1000	30.8500	29.8500	30.8500	+7.867%	59	2,326	+32.901%
2025-12-26	28.6000	28.6500	28.6000	28.6000	+3.436%	11	2,294	+43.357%
2025-12-24	28.7000	28.7000	27.6500	27.6500	-1.601%	7	2,278	+48.282%
2025-12-23	28.3500	28.4000	27.7000	28.1000	0.000%	109	2,278	+45.907%
2025-12-22	28.5200	28.6000	28.0000	28.1000	-6.146%	111	2,177	+45.907%
2025-12-19	29.4700	30.6200	29.4700	29.9400	+0.774%	158	2,183	+36.941%
2025-12-18	30.3200	30.3200	29.5600	29.7100	-5.533%	65	2,113	+38.001%
2025-12-17	30.0000	31.4500	29.7000	31.4500	+3.624%	24	2,114	+30.366%
2025-12-16	32.1300	32.1300	30.3500	30.3500	-3.498%	6	2,117	+35.091%
2025-12-15	31.5400	31.5400	31.4500	31.4500	-6.842%	2	2,115	+30.366%
2025-12-12	32.9000	33.8000	32.9000	33.7600	-2.145%	23	2,115	+21.445%
2025-12-11	35.3000	35.3000	34.5000	34.5000	-1.174%	21	2,106	+18.841%
2025-12-10	34.9100	34.9100	34.9100	34.9100	+2.225%	1	2,101	+17.445%
2025-12-09	36.4300	36.4300	34.1500	34.1500	-4.875%	7	2,101	+20.059%
2025-12-08	35.6000	36.0200	35.6000	35.9000	+3.161%	6	2,100	+14.206%
2025-12-05	34.5000	34.8000	34.5000	34.8000	-1.944%	2	2,101	+17.816%
2025-12-03	36.9500	36.9500	35.4900	35.4900	-5.612%	503	2,102	+15.526%
2025-12-02	37.9200	38.1900	37.6000	37.6000	-4.810%	11	1,694	+9.043%
2025-12-01	39.5000	39.5000	39.5000	39.5000	+0.765%	1	1,701	+3.797%
2025-11-28	39.8800	39.8800	38.7300	39.2000	-3.874%	8	1,701	+4.592%
2025-11-26	41.3500	41.3500	40.7800	40.7800	-6.253%	8	1,700	+0.539%
2025-11-25	43.9600	43.9600	43.4500	43.5000	-8.748%	5	1,700	-5.747%
2025-11-21	49.5300	52.3000	47.6700	47.6700	-2.014%	19	1,697	-13.992%
2025-11-20	42.1100	48.6500	42.1100	48.6500	+4.624%	7	1,695	-15.725%
2025-11-19	44.4900	46.9000	44.4900	46.5000	+8.569%	10	1,697	-11.828%
2025-11-17	44.1000	44.1000	42.8300	42.8300	-7.594%	5	1,697	-4.273%
2025-11-14	46.6000	46.6000	46.3500	46.3500	-3.115%	4	1,698	-11.543%
2025-11-13	42.2000	47.8400	42.2000	47.8400	+16.683%	223	1,700	-14.298%
2025-11-12	41.5000	41.5000	41.0000	41.0000	-1.324%	2	1,519	0.000%
2025-11-11	41.9000	41.9000	41.5500	41.5500	+1.763%	5	1,518	-1.324%
2025-11-10	41.1000	41.1000	40.6500	40.8300	-11.909%	9	1,517	+0.416%
2025-11-07	46.0200	46.4600	44.5000	46.3500	+15.442%	37	1,516	-11.543%
2025-11-05	40.0000	40.1500	40.0000	40.1500	-4.632%	12	1,520	+2.117%
2025-11-04	41.5000	42.1000	41.2000	42.1000	+9.635%	89	1,530	-2.613%
2025-11-03	39.0000	39.0000	38.4000	38.4000	-5.185%	4	1,498	+6.771%
2025-10-31	40.0000	40.5000	38.9700	40.5000	-0.808%	5	1,498	+1.235%
2025-10-30	40.8300	40.8300	40.8300	40.8300	+8.967%	2	1,497	+0.416%
2025-10-29	37.4700	37.4700	37.4700	37.4700	-0.346%	1	1,495	+9.421%
2025-10-28	37.6000	37.6000	37.6000	37.6000	-1.390%	4	1,496	+9.043%
2025-10-27	38.2000	38.2000	38.1300	38.1300	-7.339%	4	1,500	+7.527%
2025-10-24	39.7500	41.7100	39.6700	41.1500	+5.028%	48	1,500	-0.365%
2025-10-23	43.4000	44.1600	39.1800	39.1800	-5.499%	102	1,467	+4.645%
2025-10-22	40.7100	42.5500	40.4500	41.4600	+2.194%	35	1,552	-1.110%
2025-10-21	40.4600	40.5700	40.4600	40.5700	-2.005%	2	1,550	+1.060%
2025-10-20	41.4000	41.6500	40.7000	41.4000	-2.703%	13	1,550	-0.966%
2025-10-17	43.5500	43.5500	42.5500	42.5500	-3.295%	25	1,560	-3.643%
2025-10-15	44.0000	44.0000	44.0000	44.0000	-0.340%	1	1,558	-6.818%
2025-10-14	46.1500	46.1500	44.1500	44.1500	+0.914%	4	1,558	-7.135%
2025-10-13	44.1700	44.8000	43.7500	43.7500	-5.200%	12	1,558	-6.286%
2025-10-10	43.4000	46.1500	43.4000	46.1500	+7.077%	13	1,553	-11.159%
2025-10-09	43.1000	43.1000	43.1000	43.1000	+2.424%	11	1,551	-4.872%
2025-10-08	42.3000	42.3000	42.0800	42.0800	+1.154%	2	1,562	-2.567%
2025-10-07	40.8000	41.6000	40.8000	41.6000	+1.143%	6	1,558	-1.442%
2025-10-06	42.0500	42.0500	41.0500	41.1300	-11.166%	16	1,558	-0.316%
2025-10-03	45.0000	46.3000	44.4000	46.3000	+6.193%	38	1,546	-11.447%
2025-10-02	39.7000	43.6000	38.8300	43.6000	+10.660%	8	1,544	-5.963%
2025-10-01	40.2800	40.2800	39.4000	39.4000	-6.436%	6	1,546	+4.061%
2025-09-30	42.5600	42.7700	42.0500	42.1100	-1.382%	5	1,549	-2.636%
2025-09-26	44.3000	44.3000	42.7000	42.7000	-4.942%	3	1,551	-3.981%
2025-09-25	43.0000	45.5000	43.0000	44.9200	+5.322%	116	1,554	-8.727%
2025-09-24	42.7000	42.7000	42.6500	42.6500	-4.265%	2	1,615	-3.869%
2025-09-23	43.0000	44.5500	43.0000	44.5500	+5.569%	17	1,615	-7.969%
2025-09-22	43.5000	43.5000	42.2000	42.2000	-5.804%	8	1,617	-2.844%
2025-09-19	44.8000	44.8000	44.8000	44.8000	-0.089%	1	1,617	-8.482%
2025-09-18	44.7500	44.8400	44.6500	44.8400	-1.989%	6	1,617	-8.564%
2025-09-17	46.7800	46.7800	45.7500	45.7500	-0.543%	3	1,620	-10.383%
2025-09-16	47.2200	47.2200	45.8000	46.0000	-4.187%	10	1,623	-10.870%
2025-09-15	46.5900	49.0500	46.1400	48.0100	-5.455%	153	1,626	-14.601%
2025-09-12	52.5000	52.6500	50.7800	50.7800	-9.338%	14	1,662	-19.260%
2025-09-11	57.7000	57.7000	56.0100	56.0100	-4.092%	109	1,663	-26.799%
2025-09-10	59.7500	59.7500	58.4000	58.4000	-4.105%	8	1,611	-29.795%
2025-09-09	61.2000	61.6500	60.6000	60.9000	-2.169%	21	1,616	-32.677%
2025-09-08	60.8500	62.2500	60.8500	62.2500	+2.554%	3	1,616	-34.137%
2025-09-05	60.3500	61.6500	59.3300	60.7000	-7.257%	45	1,616	-32.455%
2025-09-04	64.3800	65.4500	64.3000	65.4500	+1.963%	13	1,645	-37.357%
2025-09-03	66.3800	66.3800	62.8900	64.1900	-3.285%	35	1,645	-36.127%
2025-09-02	66.4000	66.8000	66.3700	66.3700	+1.035%	28	1,619	-38.225%
2025-08-29	64.4000	66.0500	64.2500	65.6900	+3.694%	20	1,614	-37.586%
2025-08-28	61.5400	63.3500	61.5400	63.3500	+2.674%	9	1,614	-35.280%
2025-08-27	61.4000	62.1300	61.3500	61.7000	-0.081%	25	1,614	-33.549%
2025-08-26	62.1500	62.1500	61.7500	61.7500	-1.405%	129	1,620	-33.603%
2025-08-25	65.0000	65.0000	62.6300	62.6300	-3.897%	5	1,531	-34.536%
2025-08-22	68.0000	68.0000	65.0000	65.1700	-7.429%	18	1,535	-37.088%
2025-08-21	70.4000	70.4000	70.4000	70.4000	-0.845%	95	1,537	-41.761%
2025-08-20	70.2000	72.1500	70.2000	71.0000	+5.576%	7	1,632	-42.254%
2025-08-19	64.3500	67.2500	64.3500	67.2500	+2.049%	2	1,626	-39.033%
2025-08-18	66.2500	66.3500	65.9000	65.9000	-2.587%	9	1,626	-37.785%
2025-08-15	66.7100	67.9500	66.7100	67.6500	+2.578%	148	1,623	-39.394%
2025-08-14	65.9500	65.9500	65.9500	65.9500	+0.549%	2	1,555	-37.832%
2025-08-12	66.4500	66.4500	65.5800	65.5900	-0.772%	10	1,557	-37.490%
2025-08-11	64.9800	66.1000	64.9800	66.1000	-4.272%	6	1,556	-37.973%
2025-08-08	70.7700	70.7700	67.6200	69.0500	-2.842%	14	1,559	-40.623%
2025-08-06	71.0700	71.0700	71.0700	71.0700	-4.987%	1	1,552	-42.310%
2025-08-05	75.4100	75.4100	74.8000	74.8000	+0.335%	2	1,552	-45.187%
2025-07-31	72.8500	75.6100	72.8500	74.5500	+3.542%	23	1,551	-45.003%
2025-07-30	70.5500	72.0000	70.3400	72.0000	+2.128%	5	1,550	-43.056%
2025-07-29	71.2400	71.2400	70.3900	70.5000	+1.893%	15	1,553	-41.844%
2025-07-28	72.5100	72.5100	68.9000	69.1900	-4.631%	21	1,540	-40.743%
2025-07-25	75.1600	75.1600	71.0000	72.5500	-7.011%	18	1,534	-43.487%
2025-07-24	76.7700	78.0200	75.6900	78.0200	+11.777%	19	1,530	-47.449%
2025-07-23	69.9500	71.1000	69.7700	69.8000	-2.063%	24	1,532	-41.261%
2025-07-22	72.2500	72.2500	71.2700	71.2700	-0.738%	3	1,523	-42.472%
2025-07-21	71.8000	71.8000	71.8000	71.8000	-0.513%	10	1,522	-42.897%
2025-07-18	73.1000	73.1000	71.9000	72.1700	-2.880%	28	1,522	-43.190%
2025-07-16	75.1500	75.8500	74.3100	74.3100	-3.681%	41	1,532	-44.826%
2025-07-15	75.5000	77.5000	75.5000	77.1500	+0.982%	10	1,544	-46.857%
2025-07-14	75.9800	76.8000	75.1500	76.4000	-3.144%	9	1,543	-46.335%
2025-07-11	78.8800	78.8800	78.8800	78.8800	+1.519%	1	1,536	-48.022%
2025-07-10	79.7500	79.8000	77.7000	77.7000	-5.532%	88	1,536	-47.233%
2025-07-08	83.8700	83.8700	82.2500	82.2500	-5.296%	10	1,598	-50.152%
2025-07-07	87.8900	87.8900	86.8500	86.8500	+9.659%	7	1,598	-52.792%
2025-07-03	79.1300	79.6400	79.1300	79.2000	-1.370%	71	1,657	-48.232%
2025-07-02	81.3000	81.3000	80.0000	80.3000	-6.682%	14	1,657	-48.941%
2025-07-01	86.0000	86.0500	84.8300	86.0500	+7.563%	22	1,647	-52.353%
2025-06-30	80.4000	80.5800	79.0000	80.0000	-0.249%	97	1,666	-48.750%
2025-06-27	80.3000	80.3000	78.1000	80.2000	+1.263%	43	1,605	-48.878%
2025-06-26	79.4000	80.4000	78.8000	79.2000	-0.864%	4	1,564	-48.232%
2025-06-25	77.0500	81.7700	77.0500	79.8900	+5.465%	18	1,562	-48.679%
2025-06-24	75.3000	75.7500	75.3000	75.7500	+0.464%	6	1,561	-45.875%
2025-06-23	76.0000	76.0000	74.1000	75.4000	-9.484%	24	1,557	-45.623%
2025-06-18	86.3000	86.3000	83.3000	83.3000	-3.207%	48	1,581	-50.780%
2025-06-17	84.6500	86.2400	84.6500	86.0600	+1.846%	8	1,581	-52.359%
2025-06-13	84.5000	84.5000	84.5000	84.5000	-0.059%	2	1,575	-51.479%
2025-06-12	84.5500	84.5500	84.5500	84.5500	+0.178%	1	1,575	-51.508%
2025-06-11	83.0200	84.7500	82.2000	84.4000	+0.500%	283	1,574	-51.422%
2025-06-10	85.5500	86.0000	83.9800	83.9800	-9.348%	7	1,656	-51.179%
2025-06-09	98.6000	98.6000	92.6400	92.6400	+0.368%	12	1,654	-55.743%
2025-06-06	94.8500	94.8500	91.6000	92.3000	-11.810%	72	1,642	-55.580%
2025-06-05	84.7300	104.6600	84.7300	104.6600	+30.093%	25	1,654	-60.826%
2025-06-04	82.2000	82.2000	80.4500	80.4500	+3.141%	41	1,606	-49.037%
2025-06-02	78.0000	78.0000	78.0000	78.0000	+1.961%	10	1,606	-47.436%
2025-05-30	74.5900	77.0000	74.1500	76.5000	+3.239%	188	1,614	-46.405%
2025-05-29	73.6500	74.2700	73.3000	74.1000	-2.500%	7	1,538	-44.669%
2025-05-28	75.2300	76.0000	73.9000	76.0000	+1.768%	29	1,541	-46.053%
2025-05-27	76.2000	76.4500	74.6800	74.6800	-7.689%	105	1,549	-45.099%
2025-05-23	82.0000	82.0000	80.9000	80.9000	+3.784%	376	1,510	-49.320%
2025-05-22	82.0900	82.0900	77.9100	77.9500	-3.408%	30	1,510	-47.402%
2025-05-21	78.7700	80.7000	78.7700	80.7000	+1.191%	17	1,520	-49.195%
2025-05-20	77.4700	79.8500	77.4700	79.7500	-1.238%	66	1,459	-48.589%
2025-05-19	81.8000	82.0200	80.0900	80.7500	+3.512%	22	1,459	-49.226%
2025-05-16	78.6200	78.6200	78.0100	78.0100	-1.800%	26	1,456	-47.443%
2025-05-15	81.1200	81.2000	79.4400	79.4400	+0.774%	58	1,454	-48.389%
2025-05-14	80.7700	81.3500	78.8300	78.8300	-3.772%	54	1,432	-47.989%
2025-05-13	86.2500	86.2500	81.3100	81.9200	-6.055%	37	1,439	-49.951%
2025-05-12	87.0000	87.2300	86.7000	87.2000	-7.744%	253	1,429	-52.982%
2025-05-09	94.5200	94.5200	94.5200	94.5200	-3.453%	40	1,499	-56.623%
2025-05-08	97.6000	97.9000	97.6000	97.9000	+0.627%	10	1,499	-58.121%
2025-05-02	99.5400	99.5400	97.2900	97.2900	-3.530%	4	1,499	-57.858%
2025-05-01	100.8500	101.9400	100.8500	100.8500	-2.654%	4	1,501	-59.346%
2025-04-30	103.6000	103.6500	103.6000	103.6000	+3.187%	12	1,498	-60.425%
2025-04-29	100.4000	100.4000	100.4000	100.4000	+0.702%	30	1,503	-59.163%
2025-04-28	99.9000	99.9000	99.7000	99.7000	-0.895%	2	1,525	-58.877%
2025-04-25	107.7500	107.7500	100.6000	100.6000	-11.209%	52	1,525	-59.245%
2025-04-23	111.0500	113.3000	111.0400	113.3000	-5.646%	103	1,550	-63.813%
2025-04-22	123.8000	123.8000	120.0800	120.0800	-6.661%	6	1,471	-65.856%
2025-04-21	128.6500	128.6500	128.6500	128.6500	+7.343%	1	1,469	-68.131%
2025-04-17	119.9100	119.9100	119.8500	119.8500	+3.008%	200	1,560	-65.791%
2025-04-16	117.1500	117.1500	116.3500	116.3500	-2.636%	108	1,560	-64.761%
2025-04-10	124.1000	126.2500	119.5000	119.5000	+8.587%	134	1,574	-65.690%
2025-04-09	133.5000	133.5000	110.0500	110.0500	-19.283%	4	1,490	-62.744%
2025-04-08	118.8000	138.2900	118.8000	136.3400	+6.682%	22	1,492	-69.928%
2025-04-07	138.7700	139.7200	125.4100	127.8000	+2.651%	79	1,492	-67.919%
2025-04-04	123.6500	124.8400	123.6500	124.5000	+10.226%	28	1,444	-67.068%
2025-04-03	113.7600	113.8000	112.9500	112.9500	+6.436%	23	1,443	-63.701%
2025-04-02	114.7600	114.7600	106.1200	106.1200	-4.825%	12	1,463	-61.364%
2025-04-01	109.4200	111.5000	109.4200	111.5000	-8.674%	3	1,473	-63.229%
2025-03-31	121.0800	122.0900	121.0800	122.0900	+7.806%	2	1,474	-66.418%
2025-03-28	113.8600	114.1100	113.2500	113.2500	+8.487%	8	1,474	-63.797%
2025-03-27	104.0800	105.0800	104.0800	104.3900	-2.302%	3	1,475	-60.724%
2025-03-26	107.4000	107.4000	106.8500	106.8500	+0.945%	2	1,475	-61.628%
2025-03-24	108.2000	108.2000	105.8500	105.8500	-11.474%	138	1,477	-61.266%
2025-03-21	119.5700	119.5700	119.5700	119.5700	-4.801%	4	1,481	-65.710%
2025-03-20	125.6000	125.6000	125.6000	125.6000	-3.792%	15	1,481	-67.357%
2025-03-18	130.5800	130.5800	129.3800	130.5500	+4.248%	12	1,481	-68.594%
2025-03-17	123.3700	125.2300	123.3700	125.2300	+5.244%	3	1,470	-67.260%
2025-03-14	118.9900	118.9900	118.9900	118.9900	-5.728%	4	1,470	-65.543%
2025-03-13	126.2200	126.2200	126.2200	126.2200	+4.400%	2	1,470	-67.517%
2025-03-12	121.7800	121.7800	120.9000	120.9000	-6.323%	4	1,470	-66.088%
2025-03-11	129.0600	129.0600	129.0600	129.0600	-3.326%	20	1,468	-68.232%
2025-03-10	121.1000	134.5000	121.1000	133.5000	+21.696%	86	1,478	-69.288%
2025-03-07	110.7400	110.7400	109.3000	109.7000	+3.005%	24	1,477	-62.625%
2025-03-06	106.5000	106.5000	106.5000	106.5000	-1.206%	5	1,484	-61.502%
2025-03-05	104.7500	107.8000	104.7500	107.8000	+5.800%	507	1,484	-61.967%
2025-03-04	106.4700	106.4700	101.8900	101.8900	-1.546%	13	1,114	-59.761%
2025-03-03	94.8000	103.4900	94.8000	103.4900	+5.656%	45	1,107	-60.383%
2025-02-28	101.0500	101.2000	97.1500	97.9500	-1.755%	36	1,150	-58.142%
2025-02-27	95.1000	99.7000	95.1000	99.7000	+4.180%	8	1,148	-58.877%
2025-02-26	94.8300	95.7000	94.8300	95.7000	+5.211%	3	1,145	-57.158%
2025-02-25	81.5000	91.6500	81.5000	90.9600	+16.720%	54	1,146	-54.925%
2025-02-24	79.7000	79.7000	76.2000	77.9300	-0.026%	95	1,162	-47.389%
2025-02-21	77.1000	77.9500	77.0600	77.9500	+7.074%	28	1,208	-47.402%
2025-02-20	72.8000	72.8000	72.8000	72.8000	+2.970%	1	1,200	-43.681%
2025-02-19	71.2500	71.2500	70.7000	70.7000	-3.243%	255	1,201	-42.008%
2025-02-18	72.9400	73.0700	72.9400	73.0700	-0.123%	3	955	-43.889%
2025-02-14	73.8100	74.1000	73.1600	73.1600	-1.229%	150	899	-43.958%
2025-02-13	74.0500	74.0700	74.0500	74.0700	-6.062%	6	895	-44.647%
2025-02-12	78.9800	78.9800	76.0800	78.8500	-3.192%	45	895	-48.003%
2025-02-11	75.0000	82.2500	75.0000	81.4500	+10.411%	82	918	-49.662%
2025-02-10	72.3100	73.7700	72.3100	73.7700	+5.733%	2	883	-44.422%
2025-02-07	69.7700	69.7700	69.7700	69.7700	-1.455%	2	883	-41.235%
2025-02-06	70.8000	70.8000	70.8000	70.8000	+3.358%	1	882	-42.090%
2025-02-05	67.6000	68.5000	67.6000	68.5000	+3.553%	6	881	-40.146%
2025-02-04	66.1500	66.1500	66.1500	66.1500	-3.991%	1	885	-38.020%
2025-02-03	71.4000	71.4000	68.8700	68.9000	+11.489%	19	884	-40.493%
2025-01-31	60.4700	61.8000	60.4700	61.8000	-1.905%	44	883	-33.657%
2025-01-30	62.5500	64.8000	62.5500	63.0000	-5.547%	3	870	-34.921%
2025-01-29	65.5500	66.7000	65.5500	66.7000	+0.075%	8	870	-38.531%
2025-01-28	66.8000	66.8000	66.6500	66.6500	+2.381%	14	863	-38.485%
2025-01-27	65.1000	65.1000	65.1000	65.1000	+4.093%	5	862	-37.020%
2025-01-24	61.8500	62.5400	61.8500	62.5400	+2.441%	92	862	-34.442%
2025-01-22	61.1000	61.1000	61.0500	61.0500	-2.304%	2	823	-32.842%
2025-01-21	64.1900	64.7000	62.4900	62.4900	+3.306%	8	821	-34.390%
2025-01-17	60.4900	60.4900	60.4900	60.4900	-3.816%	2	815	-32.220%
2025-01-15	63.7500	63.9900	62.8900	62.8900	-7.569%	13	815	-34.807%
2025-01-14	65.6300	68.0400	65.6300	68.0400	+0.132%	2	807	-39.741%
2025-01-13	71.9500	71.9500	67.8300	67.9500	-0.410%	32	809	-39.662%
2025-01-10	68.4400	69.2500	68.2300	68.2300	+1.382%	466	792	-39.909%
2025-01-06	66.0100	67.3000	65.5700	67.3000	-0.222%	12	584	-39.079%
2025-01-03	69.7000	69.8000	67.4500	67.4500	-7.081%	44	579	-39.214%
2025-01-02	71.7800	74.4800	69.9000	72.5900	+8.376%	54	579	-43.518%
2024-12-31	66.0800	67.7700	66.0800	66.9800	+4.607%	6	585	-38.788%
2024-12-27	61.8800	64.0300	61.8800	64.0300	+5.140%	26	585	-35.968%
2024-12-26	61.2000	61.4200	60.9000	60.9000	-0.164%	14	588	-32.677%