Dark

TSLA20270115P330
TSLA Jan 15 2027 330.00 Put (TSLA270115P00330000)
option OPRA

EOD

Jul 31, 2026

47.90-0.208%(-0.10)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	45.8500	51.6300	45.8500	47.9000	-0.208%	45	7,995	0.000%
2026-07-30	50.0000	50.7000	47.9500	48.0000	-12.727%	54	7,987	-0.208%
2026-07-29	50.5000	55.0000	50.4400	55.0000	+8.954%	21	7,970	-12.909%
2026-07-28	50.2500	52.8500	48.8500	50.4800	+1.877%	52	7,978	-5.111%
2026-07-27	46.0500	51.5000	46.0500	49.5500	+1.558%	51	7,961	-3.330%
2026-07-24	42.6000	50.8000	42.6000	48.7900	+14.262%	443	7,950	-1.824%
2026-07-23	34.2500	45.7000	34.2500	42.7000	+74.144%	1,242	7,953	+12.178%
2026-07-22	23.6500	24.5200	23.2500	24.5200	+3.373%	248	7,451	+95.351%
2026-07-21	24.2300	24.2300	22.9100	23.7200	-8.769%	529	7,232	+101.939%
2026-07-20	23.6000	26.0000	23.6000	26.0000	+10.638%	59	6,941	+84.231%
2026-07-17	23.9500	24.9600	22.6500	23.5000	+7.798%	259	6,913	+103.830%
2026-07-16	22.9500	23.3000	21.2500	21.8000	+1.869%	28	6,830	+119.725%
2026-07-15	19.5900	22.1000	19.5900	21.4000	+2.148%	29	6,836	+123.832%
2026-07-14	21.0000	21.2000	20.4100	20.9500	-6.264%	94	6,833	+128.640%
2026-07-13	21.4800	22.3500	20.9100	22.3500	+15.803%	184	6,844	+114.318%
2026-07-10	19.1500	19.4500	18.6500	19.3000	-3.015%	113	6,908	+148.187%
2026-07-09	22.7000	22.7000	19.7500	19.9000	-13.965%	22	6,983	+140.704%
2026-07-08	22.0000	23.1300	21.7500	23.1300	+10.935%	32	6,976	+107.090%
2026-07-07	18.5000	20.8500	18.5000	20.8500	+16.027%	20	6,962	+129.736%
2026-07-06	22.5800	22.5800	17.9700	17.9700	-23.434%	42	6,969	+166.555%
2026-07-02	18.5000	23.5300	18.3700	23.4700	+41.386%	718	7,220	+104.090%
2026-07-01	17.2500	17.2500	16.0000	16.6000	-6.479%	80	7,220	+188.554%
2026-06-30	19.6000	19.6000	17.6700	17.7500	-10.081%	33	7,258	+169.859%
2026-06-29	23.1700	23.1700	19.6000	19.7400	-23.784%	130	7,269	+142.655%
2026-06-26	27.9500	27.9500	24.1500	25.9000	-5.128%	92	7,169	+84.942%
2026-06-25	27.3000	27.6500	27.1000	27.3000	-1.266%	513	7,217	+75.458%
2026-06-24	25.6500	27.9200	25.5000	27.6500	+4.695%	354	7,710	+73.237%
2026-06-23	24.8500	27.2500	24.5000	26.4100	+26.971%	40	7,617	+81.371%
2026-06-22	22.6600	22.9000	20.4400	20.8000	-12.051%	174	7,600	+130.288%
2026-06-18	25.7000	26.7000	23.6500	23.6500	-3.862%	53	7,590	+102.537%
2026-06-17	22.5500	24.6000	22.1000	24.6000	+12.073%	6	7,590	+94.715%
2026-06-16	23.1200	23.3000	21.6500	21.9500	-3.728%	19	7,590	+118.223%
2026-06-15	22.6800	23.4500	22.6000	22.8000	-11.042%	22	7,598	+110.088%
2026-06-12	27.7500	30.1900	25.6300	25.6300	-5.074%	54	7,598	+86.890%
2026-06-11	29.2300	30.1000	27.0000	27.0000	-12.480%	20	7,598	+77.407%
2026-06-10	28.3200	31.3700	28.3200	30.8500	+12.182%	42	7,598	+55.267%
2026-06-09	23.5000	30.6000	23.5000	27.5000	+15.985%	56	7,612	+74.182%
2026-06-08	25.9000	25.9500	23.7100	23.7100	-17.300%	24	7,574	+102.024%
2026-06-05	24.1300	28.7400	24.1300	28.6700	+32.978%	44	7,569	+67.074%
2026-06-04	20.8500	21.7000	20.8500	21.5600	+2.814%	5	7,543	+122.171%
2026-06-03	21.6000	21.6000	20.0000	20.9700	-2.101%	7	7,546	+128.422%
2026-06-02	21.3500	21.4200	21.3500	21.4200	-4.118%	7	7,548	+123.623%
2026-06-01	20.4600	22.4500	20.4600	22.3400	+17.270%	201	7,553	+114.414%
2026-05-29	20.1500	20.3500	18.9800	19.0500	+1.061%	9	7,365	+151.444%
2026-05-28	19.7000	19.7000	18.8500	18.8500	-5.514%	528	7,341	+154.111%
2026-05-27	19.2000	20.1000	19.1500	19.9500	-3.623%	33	7,760	+140.100%
2026-05-26	20.7700	21.0300	20.3000	20.7000	-3.271%	409	7,757	+131.401%
2026-05-22	21.9200	22.3200	20.9200	21.4000	-7.158%	15	7,516	+123.832%
2026-05-21	22.2300	23.6500	22.2300	23.0500	-1.073%	16	7,522	+107.809%
2026-05-20	24.5200	25.0000	23.3000	23.3000	-9.690%	27	7,522	+105.579%
2026-05-19	26.0000	27.2000	25.4500	25.8000	+5.738%	54	7,523	+85.659%
2026-05-18	23.5000	25.3500	23.0000	24.4000	+7.253%	16	7,523	+96.311%
2026-05-15	22.0500	22.7500	21.8200	22.7500	+12.346%	32	7,523	+110.549%
2026-05-14	21.0800	21.0800	20.1000	20.2500	-2.738%	117	7,507	+136.543%
2026-05-13	22.0000	22.0000	20.5000	20.8200	-7.467%	418	7,423	+130.067%
2026-05-12	21.0500	23.3000	20.8000	22.5000	+9.383%	84	7,423	+112.889%
2026-05-11	22.8500	23.0800	20.5700	20.5700	-7.799%	48	7,423	+132.863%
2026-05-08	22.2500	22.4300	21.6000	22.3100	-12.852%	62	7,324	+114.702%
2026-05-07	24.1700	25.6000	23.5900	25.6000	-2.662%	235	7,368	+87.109%
2026-05-06	29.0500	29.0500	25.6600	26.3000	-5.667%	61	7,254	+82.129%
2026-05-05	26.5000	28.5000	26.3500	27.8800	+0.468%	90	7,239	+71.808%
2026-05-04	27.5500	29.2000	27.5500	27.7500	+2.588%	32	7,247	+72.613%
2026-05-01	29.2400	29.2400	27.0300	27.0500	-7.363%	54	7,270	+77.079%
2026-04-30	31.7000	32.3700	29.2000	29.2000	-9.485%	272	7,270	+64.041%
2026-04-29	32.3000	32.3300	31.7700	32.2600	+2.903%	9	7,335	+48.481%
2026-04-28	31.6500	32.7000	31.2200	31.3500	+0.999%	34	7,334	+52.791%
2026-04-27	33.3000	35.6000	31.0400	31.0400	-3.302%	1,117	7,318	+54.317%
2026-04-24	31.3500	33.6500	31.3500	32.1000	-3.777%	87	8,258	+49.221%
2026-04-23	32.9500	35.1000	31.4500	33.3600	+8.806%	70	8,240	+43.585%
2026-04-22	30.6900	31.0500	30.0000	30.6600	-1.731%	645	8,228	+56.230%
2026-04-21	30.1800	31.8500	30.1500	31.2000	+2.801%	23	8,085	+53.526%
2026-04-20	27.9500	31.1500	27.9500	30.3500	+5.017%	76	8,085	+57.825%
2026-04-17	31.0000	31.0000	27.7500	28.9000	-10.857%	50	8,045	+65.744%
2026-04-16	32.4800	33.5500	32.3000	32.4200	+2.595%	1,120	8,071	+47.748%
2026-04-15	36.3200	36.3200	30.9700	31.6000	-14.985%	79	7,909	+51.582%
2026-04-14	38.9500	38.9500	36.8000	37.1700	-9.341%	46	7,948	+28.867%
2026-04-13	40.6500	41.8500	40.6500	41.0000	-4.651%	15	7,961	+16.829%
2026-04-10	44.8000	44.9000	43.0000	43.0000	-3.803%	123	7,966	+11.395%
2026-04-09	45.8800	48.0500	44.0700	44.7000	-5.895%	12	7,959	+7.159%
2026-04-08	42.2300	47.5000	42.2300	47.5000	-0.752%	54	7,958	+0.842%
2026-04-07	47.4700	49.4100	47.4700	47.8600	+8.896%	82	7,964	+0.084%
2026-04-06	41.4300	46.0000	41.4300	43.9500	+3.460%	713	7,954	+8.987%
2026-04-02	39.7000	43.0000	39.6000	42.4800	+17.836%	163	7,510	+12.759%
2026-04-01	37.2800	37.2800	35.1300	36.0500	-6.120%	170	7,510	+32.871%
2026-03-31	41.8000	41.8000	37.8000	38.4000	-13.843%	32	7,475	+24.740%
2026-03-30	41.3500	45.5000	41.3500	44.5700	+3.052%	84	7,483	+7.471%
2026-03-27	40.7000	43.7500	40.7000	43.2500	+9.772%	498	7,560	+10.751%
2026-03-26	37.2000	39.5500	37.1800	39.4000	+13.121%	126	7,670	+21.574%
2026-03-25	33.4000	34.9000	32.5000	34.8300	-1.471%	69	7,666	+37.525%
2026-03-24	34.9700	35.3500	34.9700	35.3500	-2.483%	6	7,712	+35.502%
2026-03-23	38.5700	38.5700	35.2200	36.2500	-11.130%	31	7,711	+32.138%
2026-03-20	38.3000	41.8000	37.3500	40.7900	+10.243%	117	7,714	+17.431%
2026-03-19	37.0000	37.0000	36.2700	37.0000	+10.283%	711	7,705	+29.459%
2026-03-18	31.9000	33.5500	31.4000	33.5500	+3.199%	34	7,443	+42.772%
2026-03-17	33.1000	33.1000	32.1500	32.5100	-3.873%	944	7,453	+47.339%
2026-03-16	33.9000	34.3700	32.7700	33.8200	-7.722%	14	6,987	+41.632%
2026-03-13	34.5500	36.6600	34.5500	36.6500	+3.443%	2,466	6,982	+30.696%
2026-03-12	35.4000	35.4300	34.2500	35.4300	+8.515%	11	4,554	+35.196%
2026-03-11	31.8500	32.7500	31.7000	32.6500	-2.885%	10	4,557	+46.708%
2026-03-10	33.3500	33.8000	32.9300	33.6200	-3.112%	21	4,527	+42.475%
2026-03-09	37.5000	39.7900	34.7000	34.7000	-2.801%	22	4,573	+38.040%
2026-03-06	35.9000	35.9000	34.3300	35.7000	+2.912%	18	4,558	+34.174%
2026-03-05	32.6000	34.6900	32.4000	34.6900	+6.086%	22	4,559	+38.080%
2026-03-04	33.0000	33.0000	32.0800	32.7000	-9.267%	6	4,575	+46.483%
2026-03-03	37.5000	39.2000	35.6600	36.0400	+6.690%	732	4,577	+32.908%
2026-03-02	35.4000	35.4000	33.7800	33.7800	-1.112%	39	4,466	+41.800%
2026-02-27	34.0500	34.6000	33.9400	34.1600	+3.515%	10	4,451	+40.222%
2026-02-26	32.0500	34.4000	32.0500	33.0000	+4.762%	56	4,451	+45.152%
2026-02-25	30.9000	31.9500	30.8500	31.5000	-4.545%	13	4,498	+52.063%
2026-02-24	34.1500	34.1500	32.9200	33.0000	-9.465%	9	4,498	+45.152%
2026-02-23	33.6400	36.7100	33.6400	36.4500	+9.624%	10	4,494	+31.413%
2026-02-20	33.6500	33.6500	32.5500	33.2500	-0.835%	453	4,493	+44.060%
2026-02-19	35.0900	35.0900	33.1500	33.5300	+1.606%	115	4,941	+42.857%
2026-02-18	35.0500	35.0500	33.0000	33.0000	-5.172%	30	4,873	+45.152%
2026-02-17	36.8000	37.5500	34.8000	34.8000	+1.163%	203	4,907	+37.644%
2026-02-13	35.1000	35.1000	34.4000	34.4000	+0.438%	5	4,739	+39.244%
2026-02-12	30.5000	34.6500	30.4000	34.2500	+8.558%	75	4,739	+39.854%
2026-02-11	30.0000	32.2500	30.0000	31.5500	-1.560%	14	4,758	+51.823%
2026-02-10	32.4600	32.4600	32.0000	32.0500	-1.898%	16	4,749	+49.454%
2026-02-09	34.2500	34.2500	32.1500	32.6700	-5.304%	181	4,751	+46.618%
2026-02-06	36.0700	36.3000	34.4500	34.5000	-14.286%	74	4,792	+38.841%
2026-02-05	39.0600	42.6500	38.7000	40.2500	+9.823%	66	4,789	+19.006%
2026-02-04	33.8500	38.9000	33.2500	36.6500	+5.772%	495	4,731	+30.696%
2026-02-03	33.4000	34.6500	32.0000	34.6500	+4.525%	69	4,559	+38.240%
2026-02-02	33.9000	33.9000	32.5800	33.1500	+2.378%	95	4,522	+44.495%
2026-01-30	33.0000	33.0000	31.0000	32.3800	-6.281%	69	4,504	+47.931%
2026-01-29	30.4000	34.9000	30.4000	34.5500	+10.067%	111	4,546	+38.640%
2026-01-28	32.2800	32.3500	31.2100	31.3900	-1.906%	146	4,451	+52.596%
2026-01-26	31.8000	32.0000	31.7900	32.0000	+4.336%	26	4,425	+49.688%
2026-01-23	30.2000	30.7000	29.8700	30.6700	+1.894%	10	4,411	+56.179%
2026-01-22	31.1800	31.1800	30.1000	30.1000	-5.346%	64	4,416	+59.136%
2026-01-21	32.7500	33.7500	31.0800	31.8000	-9.428%	100	4,392	+50.629%
2026-01-20	33.5000	35.6000	33.2500	35.1100	+12.532%	183	4,392	+36.428%
2026-01-16	32.7500	32.7500	31.2000	31.2000	-5.882%	26	4,298	+53.526%
2026-01-15	32.4500	33.1500	32.4200	33.1500	-2.356%	26	4,298	+44.495%
2026-01-14	33.9500	34.4000	33.9000	33.9500	+4.622%	12	4,306	+41.090%
2026-01-13	31.8000	32.5000	31.5500	32.4500	+2.044%	44	4,299	+47.612%
2026-01-12	32.6000	32.6000	31.7500	31.8000	-4.332%	12	4,300	+50.629%
2026-01-09	35.3000	35.3000	32.9000	33.2400	-5.969%	26	4,303	+44.103%
2026-01-08	37.5000	37.5000	35.3500	35.3500	-0.980%	33	4,293	+35.502%
2026-01-07	37.8500	37.8500	35.3000	35.7000	-4.418%	48	4,306	+34.174%
2026-01-06	35.2500	38.0200	35.2500	37.3500	+10.601%	128	4,284	+28.246%
2026-01-05	34.4000	34.4000	33.7700	33.7700	-7.606%	7	4,268	+41.842%
2026-01-02	34.4500	36.9000	34.4500	36.5500	+5.331%	15	4,267	+31.053%
2025-12-31	34.9000	34.9000	34.7000	34.7000	+0.144%	46	4,257	+38.040%
2025-12-30	34.1500	34.6500	34.0800	34.6500	+2.667%	40	4,257	+38.240%
2025-12-29	33.2000	33.7500	33.2000	33.7500	+5.965%	32	4,246	+41.926%
2025-12-26	30.0500	31.8500	30.0500	31.8500	+3.342%	22	4,278	+50.392%
2025-12-24	31.7000	31.7000	30.7000	30.8200	+0.293%	17	4,279	+55.419%
2025-12-23	31.4900	31.4900	30.4700	30.7300	-0.260%	14	4,279	+55.874%
2025-12-22	31.1000	31.4000	30.7800	30.8100	-6.353%	20	4,278	+55.469%
2025-12-19	32.3000	33.6000	32.3000	32.9000	+0.766%	44	4,279	+45.593%
2025-12-18	33.1500	33.1500	32.3100	32.6500	-8.492%	345	4,279	+46.708%
2025-12-17	33.0000	35.8500	32.4500	35.6800	+4.633%	48	4,236	+34.249%
2025-12-16	35.2000	35.2000	34.1000	34.1000	-0.872%	39	4,266	+40.469%
2025-12-15	34.2800	35.1400	34.0000	34.4000	-5.882%	27	4,299	+39.244%
2025-12-12	36.5500	36.5500	36.5500	36.5500	-3.562%	1	4,298	+31.053%
2025-12-11	39.0000	39.0000	37.9000	37.9000	+0.424%	3	4,298	+26.385%
2025-12-09	39.8900	39.8900	37.4100	37.7400	-5.768%	15	4,298	+26.921%
2025-12-08	40.0000	40.3500	40.0000	40.0500	+5.952%	28	4,298	+19.600%
2025-12-05	38.0400	38.0400	37.6500	37.8000	-2.678%	8	4,326	+26.720%
2025-12-04	38.5000	38.9100	38.5000	38.8400	-0.103%	13	4,322	+23.326%
2025-12-03	40.1500	40.1500	38.8500	38.8800	-8.518%	8	4,324	+23.200%
2025-12-02	41.7600	42.5000	41.7600	42.5000	-0.655%	5	4,327	+12.706%
2025-12-01	42.7800	42.7800	42.7800	42.7800	+0.070%	1	4,331	+11.968%
2025-11-28	42.7600	43.2000	42.7500	42.7500	-2.730%	6	4,330	+12.047%
2025-11-26	45.7500	45.7500	43.9500	43.9500	-4.602%	111	4,304	+8.987%
2025-11-25	47.6500	47.6500	46.0700	46.0700	-2.332%	6	4,304	+3.972%
2025-11-24	47.9500	47.9500	47.1700	47.1700	-12.648%	2	4,304	+1.548%
2025-11-21	53.1000	54.0000	52.2500	54.0000	+3.726%	36	4,305	-11.296%
2025-11-20	45.1000	52.0800	45.0000	52.0600	+2.480%	16	4,331	-7.991%
2025-11-19	49.8000	51.3900	48.8100	50.8000	+0.614%	131	4,331	-5.709%
2025-11-18	50.9200	53.2100	50.4900	50.4900	+8.046%	156	4,363	-5.130%
2025-11-17	48.8000	48.8000	46.7300	46.7300	-6.727%	2	4,229	+2.504%
2025-11-14	57.0300	57.0300	49.8000	50.1000	-2.700%	8	4,228	-4.391%
2025-11-13	46.1000	52.1000	46.1000	51.4900	+13.165%	247	4,234	-6.972%
2025-11-12	45.5000	45.5000	45.5000	45.5000	+0.664%	1	4,420	+5.275%
2025-11-11	45.0900	45.2000	45.0900	45.2000	+1.917%	5	4,420	+5.973%
2025-11-10	45.6100	45.6100	44.3000	44.3500	-7.334%	4	4,419	+8.005%
2025-11-07	49.4100	50.5900	47.8600	47.8600	-0.911%	77	4,419	+0.084%
2025-11-06	45.8000	48.7500	45.8000	48.3000	+8.784%	11	4,425	-0.828%
2025-11-05	45.2300	45.2300	44.4000	44.4000	-2.823%	5	4,431	+7.883%
2025-11-04	45.2200	45.6900	45.2200	45.6900	+8.889%	2	4,431	+4.837%
2025-11-03	41.6800	41.9600	41.3000	41.9600	-5.282%	11	4,436	+14.156%
2025-10-31	44.1500	44.3000	44.1500	44.3000	+0.272%	4	4,436	+8.126%
2025-10-30	44.1000	44.1800	44.1000	44.1800	+5.568%	2	4,432	+8.420%
2025-10-29	42.0000	42.0000	41.4500	41.8500	-0.310%	5	4,432	+14.456%
2025-10-28	41.0000	41.9800	40.7000	41.9800	+0.167%	23	4,434	+14.102%
2025-10-27	41.1000	41.9100	40.9800	41.9100	-6.659%	5	4,449	+14.293%
2025-10-24	42.7000	45.4800	42.7000	44.9000	+4.907%	34	4,449	+6.682%
2025-10-23	48.4000	48.4000	42.8000	42.8000	-7.239%	210	4,432	+11.916%
2025-10-22	44.8000	46.1400	44.8000	46.1400	+3.221%	7	4,302	+3.814%
2025-10-21	44.9500	44.9500	44.7000	44.7000	-3.351%	6	4,298	+7.159%
2025-10-17	46.7000	46.8000	46.2500	46.2500	-3.545%	17	4,297	+3.568%
2025-10-16	46.1500	47.9500	46.1500	47.9500	+1.870%	20	4,307	-0.104%
2025-10-15	47.5300	47.5300	46.5000	47.0700	-0.212%	116	4,310	+1.763%
2025-10-14	48.2200	48.2200	47.1500	47.1700	+0.791%	3	4,322	+1.548%
2025-10-13	48.4000	48.4000	46.8000	46.8000	-6.587%	38	4,322	+2.350%
2025-10-10	45.6400	50.3500	45.6400	50.1000	+6.709%	57	4,345	-4.391%
2025-10-09	46.9500	47.0500	46.9500	46.9500	+2.511%	7	4,344	+2.023%
2025-10-08	45.8000	45.8000	45.8000	45.8000	+2.691%	1	4,348	+4.585%
2025-10-07	44.6000	44.6000	44.6000	44.6000	-0.424%	4	4,353	+7.399%
2025-10-06	46.2500	46.2500	44.7900	44.7900	-9.515%	30	4,353	+6.944%
2025-10-03	47.1000	50.1500	47.1000	49.5000	+6.452%	116	4,356	-3.232%
2025-10-02	42.9500	46.5000	42.8000	46.5000	+7.889%	30	4,268	+3.011%
2025-10-01	45.2500	45.2500	43.1000	43.1000	-6.100%	5	4,263	+11.137%
2025-09-30	46.6200	46.6200	45.9000	45.9000	-0.304%	3	4,264	+4.357%
2025-09-29	46.0400	46.0400	46.0400	46.0400	-1.202%	1	4,265	+4.040%
2025-09-26	47.9000	48.0000	46.3200	46.6000	-2.612%	12	4,265	+2.790%
2025-09-25	47.8500	47.8500	47.8500	47.8500	+4.203%	4	4,260	+0.104%
2025-09-24	45.9200	45.9200	45.9000	45.9200	-5.805%	12	4,260	+4.312%
2025-09-23	46.4000	48.7500	46.4000	48.7500	+6.209%	10	4,272	-1.744%
2025-09-22	46.9000	46.9000	45.9000	45.9000	-6.859%	18	4,265	+4.357%
2025-09-19	49.1500	49.2800	49.1500	49.2800	-1.203%	14	4,264	-2.800%
2025-09-18	48.8000	49.8800	48.6600	49.8800	+1.796%	22	4,263	-3.970%
2025-09-17	50.6000	51.0000	48.9500	49.0000	-1.646%	5	4,280	-2.245%
2025-09-16	49.9100	50.2500	49.8200	49.8200	-4.942%	4	4,283	-3.854%
2025-09-15	50.3800	52.8600	50.0000	52.4100	-5.397%	61	4,287	-8.605%
2025-09-12	57.0000	57.0000	55.3500	55.4000	-8.762%	25	4,292	-13.538%
2025-09-11	64.8500	64.8500	60.7000	60.7200	-5.051%	69	4,299	-21.113%
2025-09-10	64.3000	64.3000	63.8000	63.9500	-3.267%	3	4,275	-25.098%
2025-09-09	66.5100	67.1500	66.1100	66.1100	-2.117%	8	4,274	-27.545%
2025-09-08	65.2000	67.5400	65.2000	67.5400	+2.024%	11	4,275	-29.079%
2025-09-05	65.0000	67.8500	64.4800	66.2000	-4.335%	120	4,281	-27.644%
2025-09-04	70.2500	70.2500	69.2000	69.2000	-0.360%	25	4,294	-30.780%
2025-09-03	68.8000	69.7900	67.8200	69.4500	-3.340%	29	4,294	-31.030%
2025-09-02	73.4600	73.4600	71.5400	71.8500	+0.461%	172	4,302	-33.333%
2025-08-29	67.6500	71.7500	67.6500	71.5200	+5.940%	828	3,696	-33.026%
2025-08-28	68.0500	68.0500	67.4500	67.5100	+0.416%	42	3,696	-29.048%
2025-08-27	66.6000	67.2300	66.6000	67.2300	+0.030%	15	3,676	-28.752%
2025-08-26	68.0000	68.0000	67.2100	67.2100	-1.625%	64	3,676	-28.731%
2025-08-25	70.7100	70.7100	67.9500	68.3200	-2.609%	6	3,676	-29.889%
2025-08-22	71.0000	71.4000	70.1500	70.1500	-7.770%	45	3,672	-31.718%
2025-08-21	76.0600	76.0600	76.0600	76.0600	-0.510%	2	3,674	-37.023%
2025-08-20	73.4000	77.1200	73.4000	76.4500	+4.241%	21	3,672	-37.345%
2025-08-19	71.8500	73.8000	70.3000	73.3400	+2.789%	23	3,669	-34.688%
2025-08-18	72.0000	72.0000	71.3500	71.3500	-3.189%	159	3,633	-32.866%
2025-08-15	72.6000	74.0000	72.6000	73.7000	+2.475%	22	3,562	-35.007%
2025-08-14	72.1000	73.6500	71.3800	71.9200	+1.553%	27	3,554	-33.398%
2025-08-13	69.4800	70.9800	69.4800	70.8200	-0.127%	3	3,551	-32.364%
2025-08-12	73.0900	73.0900	70.9100	70.9100	+0.014%	20	3,550	-32.450%
2025-08-11	71.6400	71.7600	70.1400	70.9000	-5.843%	33	3,534	-32.440%
2025-08-08	74.0000	75.3000	73.0500	75.3000	-2.246%	372	3,520	-36.388%
2025-08-07	77.0300	77.0300	77.0300	77.0300	+0.039%	5	3,201	-37.816%
2025-08-06	80.1300	80.1300	77.0000	77.0000	-4.288%	2	3,196	-37.792%
2025-08-05	81.1100	82.0000	80.4500	80.4500	-0.716%	3	3,196	-40.460%
2025-08-04	81.0300	81.0300	81.0300	81.0300	-4.220%	2	3,196	-40.886%
2025-08-01	84.1500	86.2000	81.8600	84.6000	+7.360%	4	3,196	-43.381%
2025-07-30	78.7500	78.8000	78.7500	78.8000	+3.277%	3	3,198	-39.213%
2025-07-29	76.4500	76.4500	76.1500	76.3000	+1.194%	12	3,195	-37.221%
2025-07-28	76.1600	76.1600	74.1000	75.4000	-4.071%	216	3,185	-36.472%
2025-07-25	78.4200	78.6000	77.0000	78.6000	-6.373%	12	2,972	-39.059%
2025-07-24	84.9300	84.9300	83.4100	83.9500	+10.972%	6	2,966	-42.942%
2025-07-23	77.0600	77.0600	75.0000	75.6500	-0.982%	30	2,969	-36.682%
2025-07-22	76.9000	76.9500	76.2100	76.4000	-1.673%	14	2,970	-37.304%
2025-07-21	75.9400	77.9000	75.9400	77.7000	-1.019%	12	2,966	-38.353%
2025-07-18	78.5000	78.5000	77.8600	78.5000	-2.363%	4	2,965	-38.981%
2025-07-17	80.6700	80.6700	80.4000	80.4000	-0.985%	11	2,963	-40.423%
2025-07-16	81.2000	81.2000	81.2000	81.2000	-0.636%	1	2,973	-41.010%
2025-07-15	81.1400	81.7200	81.1400	81.7200	-1.447%	2	2,973	-41.385%
2025-07-14	83.0000	83.1800	82.9200	82.9200	-0.157%	4	2,972	-42.233%
2025-07-11	83.8500	83.8500	83.0500	83.0500	-0.883%	27	2,970	-42.324%
2025-07-10	83.7900	83.7900	83.7900	83.7900	-6.900%	2	2,969	-42.833%
2025-07-09	89.7300	90.0000	89.7300	90.0000	-2.650%	7	2,969	-46.778%
2025-07-07	94.0100	95.3000	92.4500	92.4500	+7.638%	18	2,974	-48.188%
2025-07-03	85.2100	85.8900	85.2100	85.8900	-0.590%	8	2,969	-44.231%
2025-07-02	87.4000	87.4000	86.4000	86.4000	-5.893%	20	2,969	-44.560%
2025-07-01	96.2000	96.2000	91.4200	91.8100	+7.619%	4	2,993	-47.827%
2025-06-30	85.9000	85.9000	85.3100	85.3100	+0.530%	3	2,992	-43.852%
2025-06-27	85.6900	85.6900	84.3600	84.8600	+0.224%	4	2,994	-43.554%
2025-06-26	85.1700	86.3000	84.6700	84.6700	-2.002%	3	2,992	-43.427%
2025-06-25	85.5500	86.4000	85.5500	86.4000	+6.312%	3	2,991	-44.560%
2025-06-24	79.1100	82.0000	79.1100	81.2700	+1.233%	6	2,992	-41.061%
2025-06-23	83.5500	83.5500	80.0300	80.2800	-9.257%	16	2,993	-40.334%
2025-06-20	86.4500	88.4700	86.4500	88.4700	-1.744%	4	2,997	-45.857%
2025-06-18	89.2200	90.0400	89.2200	90.0400	+1.763%	2	2,996	-46.801%
2025-06-16	88.5000	88.6000	87.6500	88.4800	-1.939%	7	2,996	-45.863%
2025-06-13	89.2000	90.2300	87.8100	90.2300	-1.871%	18	2,995	-46.913%
2025-06-12	90.2500	91.9500	88.7500	91.9500	+2.235%	62	2,995	-47.906%
2025-06-11	88.5800	89.9400	88.5800	89.9400	-0.728%	3	2,959	-46.742%
2025-06-10	93.3000	93.3000	90.6000	90.6000	-4.632%	43	2,957	-47.130%
2025-06-09	99.3800	99.3800	95.0000	95.0000	-11.587%	3	2,975	-49.579%
2025-06-05	92.0000	108.4900	92.0000	107.4500	+24.148%	19	2,974	-55.421%
2025-06-04	85.1600	87.2000	85.1600	86.5500	+5.794%	54	2,920	-44.656%
2025-06-03	81.4500	81.8100	79.6900	81.8100	-2.316%	5	2,920	-41.450%
2025-06-02	84.8600	86.2600	83.7500	83.7500	+0.964%	8	2,920	-42.806%
2025-05-30	81.4000	84.2000	79.1000	82.9500	+2.420%	38	2,917	-42.254%
2025-05-29	78.9400	80.9900	78.9400	80.9900	+2.003%	19	2,912	-40.857%
2025-05-28	80.6800	80.6800	79.4000	79.4000	-1.623%	21	2,910	-39.673%
2025-05-27	81.7500	82.3600	80.0600	80.7100	-7.886%	99	2,909	-40.652%
2025-05-23	87.6200	87.6200	87.6200	87.6200	+4.934%	2	2,931	-45.332%
2025-05-22	85.2100	85.2100	83.5000	83.5000	-5.114%	26	2,931	-42.635%
2025-05-21	84.4200	88.0000	83.6200	88.0000	+3.712%	47	2,918	-45.568%
2025-05-20	82.9500	84.8500	82.9500	84.8500	-0.911%	84	2,885	-43.547%
2025-05-19	87.2400	87.2400	85.6300	85.6300	+1.940%	303	2,883	-44.062%
2025-05-16	84.6400	84.6400	84.0000	84.0000	-2.098%	86	3,131	-42.976%
2025-05-15	87.2000	90.9500	85.1100	85.8000	+1.538%	38	3,169	-44.172%
2025-05-14	86.1400	87.0000	84.5000	84.5000	-4.628%	20	3,147	-43.314%
2025-05-13	92.0500	92.0500	87.3000	88.6000	-5.190%	21	3,133	-45.937%
2025-05-12	93.0200	93.4500	93.0200	93.4500	-12.859%	3	3,143	-48.743%
2025-05-08	107.2400	107.2400	107.2400	107.2400	-1.389%	1	3,140	-55.334%
2025-05-07	108.7500	108.7500	108.7500	108.7500	+0.046%	1	3,139	-55.954%
2025-05-05	108.6500	108.7500	108.6500	108.7000	+3.721%	40	3,139	-55.934%
2025-05-02	104.7000	104.8000	104.6500	104.8000	-4.943%	126	3,100	-54.294%
2025-04-30	111.0500	111.0500	110.0000	110.2500	+3.037%	83	3,063	-56.553%
2025-04-29	107.0000	107.0000	107.0000	107.0000	+2.964%	1	2,984	-55.234%
2025-04-28	104.6000	104.6000	103.9200	103.9200	-6.006%	2	2,984	-53.907%
2025-04-25	114.7000	114.8500	110.5600	110.5600	-5.399%	48	2,985	-56.675%
2025-04-24	119.3800	119.3800	116.8700	116.8700	-15.053%	6	2,984	-59.014%
2025-04-21	137.5800	137.5800	137.5800	137.5800	+5.749%	1	2,984	-65.184%
2025-04-16	123.0000	130.1000	123.0000	130.1000	+6.508%	2	2,983	-63.182%
2025-04-15	122.1500	122.1500	122.1500	122.1500	-0.780%	89	2,981	-60.786%
2025-04-14	125.3700	125.3700	123.1100	123.1100	-1.669%	2	2,978	-61.092%
2025-04-11	125.2000	125.2000	125.2000	125.2000	+6.553%	2	2,978	-61.741%
2025-04-09	140.2000	140.2000	117.5000	117.5000	-19.405%	8	2,978	-59.234%
2025-04-08	141.2900	145.7900	141.2900	145.7900	+5.157%	4	2,979	-67.145%
2025-04-07	145.4000	147.5200	138.4900	138.6400	+3.540%	17	2,983	-65.450%
2025-04-04	123.5800	136.3000	123.5800	133.9000	+10.206%	8	2,997	-64.227%
2025-04-03	120.0000	121.5000	120.0000	121.5000	-1.356%	3	2,996	-60.576%
2025-03-31	127.8100	127.8100	123.1700	123.1700	+2.428%	3	2,998	-61.111%
2025-03-28	120.2500	120.2500	120.2500	120.2500	+6.134%	98	2,997	-60.166%
2025-03-27	115.0500	115.0500	113.3000	113.3000	-0.273%	1,658	2,997	-57.723%
2025-03-25	113.6100	113.6100	113.6100	113.6100	-1.337%	6	1,915	-57.838%
2025-03-24	114.7700	115.1500	114.7700	115.1500	-8.684%	16	1,921	-58.402%
2025-03-21	126.1000	126.1000	126.1000	126.1000	-4.041%	20	1,925	-62.014%
2025-03-17	131.4100	131.4100	131.4100	131.4100	+3.472%	3	1,915	-63.549%
2025-03-12	128.8500	132.0200	127.0000	127.0000	-5.730%	21	1,918	-62.283%
2025-03-11	134.5000	135.0000	134.1800	134.7200	-4.569%	12	1,925	-64.445%
2025-03-10	126.2500	141.1700	126.2500	141.1700	+20.854%	24	1,933	-66.069%
2025-03-07	119.2800	122.8500	116.8100	116.8100	-0.477%	34	1,946	-58.993%
2025-03-06	112.0900	117.3700	112.0900	117.3700	+7.709%	1,011	2,946	-59.189%
2025-03-05	109.0800	109.0800	108.9700	108.9700	-3.609%	2	2,946	-56.043%
2025-03-04	117.4000	117.4000	113.0500	113.0500	+12.242%	33	2,946	-57.629%
2025-03-03	100.7200	100.7200	100.7200	100.7200	-2.166%	1	2,943	-52.442%
2025-02-28	110.5700	110.5700	102.9500	102.9500	+1.679%	36	2,943	-53.473%
2025-02-27	99.8000	103.5000	99.8000	101.2500	-0.735%	89	2,944	-52.691%
2025-02-26	94.5500	102.0000	94.5500	102.0000	+4.691%	47	3,021	-53.039%
2025-02-25	87.6000	98.2000	87.6000	97.4300	+15.878%	71	3,021	-50.836%
2025-02-24	82.0000	84.0800	81.7300	84.0800	+1.755%	30	3,040	-43.030%
2025-02-21	82.6500	83.7000	82.6300	82.6300	+5.409%	58	3,035	-42.031%
2025-02-20	77.2300	78.3900	77.2300	78.3900	+2.270%	6	3,021	-38.895%
2025-02-19	76.0900	76.9000	76.0900	76.6500	-1.756%	25	3,025	-37.508%
2025-02-18	78.0200	78.0200	78.0200	78.0200	-1.750%	1	3,021	-38.605%
2025-02-14	80.5500	80.6000	79.4100	79.4100	-2.120%	12	3,019	-39.680%
2025-02-13	80.9000	81.4800	79.7300	81.1300	-3.988%	7	3,017	-40.959%
2025-02-12	86.5200	86.5200	81.5000	84.5000	-3.813%	70	3,017	-43.314%
2025-02-11	81.3500	88.4500	81.3500	87.8500	+10.212%	118	2,996	-45.475%
2025-02-10	77.7900	79.7100	76.5000	79.7100	+7.731%	57	3,004	-39.907%
2025-02-07	73.4500	73.9900	73.4500	73.9900	-3.847%	4	2,951	-35.262%
2025-02-06	75.0800	76.9500	75.0800	76.9500	+4.751%	18	2,951	-37.752%
2025-02-05	72.4500	73.5000	72.4500	73.4600	+2.813%	39	2,969	-34.794%
2025-02-04	72.3000	72.3000	71.4500	71.4500	-2.123%	20	2,958	-32.960%
2025-02-03	74.3700	75.0000	72.8000	73.0000	+11.792%	63	2,958	-34.384%
2025-01-31	65.5000	65.5000	65.2100	65.3000	-2.900%	44	2,921	-26.646%
2025-01-30	67.6500	71.0000	67.2500	67.2500	-4.880%	4	2,921	-28.773%
2025-01-29	70.5800	72.7000	70.4500	70.7000	-0.883%	442	2,921	-32.249%
2025-01-27	68.8800	71.3300	67.8500	71.3300	+5.847%	164	2,512	-32.847%
2025-01-24	66.6900	67.4000	66.6900	67.3900	+0.732%	2,850	2,350	-28.921%
2025-01-23	66.9500	66.9500	66.9000	66.9000	+0.450%	11	1,018	-28.401%
2025-01-21	69.1700	70.0700	66.1000	66.6000	+1.991%	162	1,008	-28.078%
2025-01-17	66.9000	66.9000	65.3000	65.3000	-3.659%	22	996	-26.646%
2025-01-15	68.5100	68.8800	67.7800	67.7800	-6.960%	11	996	-29.330%
2025-01-14	67.9700	72.9500	67.9700	72.8500	-0.205%	41	986	-34.248%
2025-01-13	73.0000	73.0000	73.0000	73.0000	-3.947%	1	967	-34.384%
2025-01-10	76.0000	76.0000	76.0000	76.0000	+1.198%	40	967	-36.974%
2025-01-07	75.6200	75.6200	75.1000	75.1000	+4.407%	6	947	-36.218%
2025-01-06	70.9300	73.0200	70.9300	71.9300	-3.216%	22	945	-33.407%
2025-01-03	75.4000	75.4000	74.3200	74.3200	-5.289%	4	930	-35.549%
2025-01-02	76.3600	79.1000	76.3600	78.4700	+8.684%	12	929	-38.958%
2024-12-31	70.2800	72.5500	70.2800	72.2000	+3.217%	232	713	-33.657%