Dark

TSLA20270115P340
TSLA Jan 15 2027 340.00 Put (TSLA270115P00340000)
option OPRA

EOD

Sep 21, 2026

18.59-15.806%(-3.49)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	19.3000	19.3000	17.7000	18.5900	-15.806%	87	4,605	0.000%
2026-09-18	22.2000	23.2000	21.0300	22.0800	+2.459%	38	4,573	-15.806%
2026-09-17	21.5000	22.4000	20.3000	21.5500	-12.753%	206	4,571	-13.735%
2026-09-16	24.8000	25.5900	23.0000	24.7000	-5.182%	30	4,488	-24.737%
2026-09-15	23.3200	26.0500	23.2000	26.0500	+8.542%	97	4,473	-28.637%
2026-09-14	22.7000	24.9200	22.6700	24.0000	+6.904%	151	4,450	-22.542%
2026-09-11	22.1000	23.0800	22.1000	22.4500	-5.074%	26	4,371	-17.194%
2026-09-10	26.0000	26.0000	22.6500	23.6500	+4.415%	134	4,371	-21.395%
2026-09-09	21.4800	22.6700	21.4800	22.6500	+0.846%	93	4,345	-17.925%
2026-09-08	25.1500	25.5000	22.3000	22.4600	-16.100%	128	4,339	-17.231%
2026-09-04	24.7000	27.5500	24.0000	26.7700	+28.393%	314	4,315	-30.557%
2026-09-03	23.6500	23.6500	19.7000	20.8500	-22.201%	313	4,315	-10.839%
2026-09-02	29.0000	29.0000	26.8000	26.8000	-0.261%	44	4,240	-30.634%
2026-09-01	25.5500	27.0000	25.5500	26.8700	+14.340%	308	4,254	-30.815%
2026-08-31	29.2500	29.2500	23.3700	23.5000	-21.588%	164	4,154	-20.894%
2026-08-28	27.6500	30.9400	27.6500	29.9700	+5.158%	106	4,130	-37.971%
2026-08-27	29.6500	29.6500	28.2700	28.5000	-11.381%	92	4,159	-34.772%
2026-08-26	31.2500	33.1000	31.2000	32.1600	+8.906%	43	4,207	-42.195%
2026-08-25	30.5000	30.9100	28.3000	29.5300	-4.895%	30	4,199	-37.047%
2026-08-24	28.6500	31.6000	27.9100	31.0500	+13.736%	202	4,202	-40.129%
2026-08-21	32.8200	32.8200	26.6700	27.3000	-21.777%	123	4,070	-31.905%
2026-08-20	33.8000	36.2000	33.2000	34.9000	+9.576%	139	4,023	-46.734%
2026-08-19	35.7500	36.2900	31.8500	31.8500	-14.035%	86	3,983	-41.633%
2026-08-18	38.2000	39.0000	35.4500	37.0500	+3.898%	82	3,988	-49.825%
2026-08-17	36.7000	36.7000	33.1500	35.6600	+1.886%	79	3,978	-47.869%
2026-08-14	33.6300	37.5500	32.3200	35.0000	-1.878%	63	3,947	-46.886%
2026-08-13	38.6600	38.7000	35.6700	35.6700	-13.841%	61	3,933	-47.883%
2026-08-12	41.0000	43.1000	41.0000	41.4000	+3.630%	54	3,923	-55.097%
2026-08-11	40.3500	41.2500	38.8000	39.9500	-5.556%	47	3,881	-53.467%
2026-08-10	41.5000	42.5500	41.4800	42.3000	-3.314%	25	3,861	-56.052%
2026-08-07	44.2500	45.1000	42.0000	43.7500	-9.887%	98	3,847	-57.509%
2026-08-06	48.0500	49.0000	46.8500	48.5500	+2.860%	53	3,816	-61.710%
2026-08-05	46.8000	47.3000	46.5500	47.2000	+5.169%	55	3,798	-60.614%
2026-08-04	48.0000	48.0000	44.8800	44.8800	-6.109%	12	3,738	-58.578%
2026-08-03	53.6100	53.6100	47.4000	47.8000	-13.687%	109	3,719	-61.109%
2026-07-31	55.3800	55.3800	55.3800	55.3800	-0.664%	1	3,704	-66.432%
2026-07-30	56.2000	57.0300	55.0000	55.7500	-8.321%	114	3,703	-66.655%
2026-07-29	59.9000	60.8100	59.9000	60.8100	+6.684%	2	3,714	-69.429%
2026-07-28	57.6700	58.9500	55.0000	57.0000	+2.151%	34	3,714	-67.386%
2026-07-27	53.8800	57.2800	53.8800	55.8000	+0.090%	39	3,703	-66.685%
2026-07-24	49.3000	56.8600	49.3000	55.7500	+7.938%	78	3,687	-66.655%
2026-07-23	39.0000	51.6500	39.0000	51.6500	+84.135%	235	3,702	-64.008%
2026-07-22	27.4000	28.0500	27.2000	28.0500	+3.544%	37	3,610	-33.725%
2026-07-21	27.3000	27.3000	26.3000	27.0900	-9.549%	58	3,621	-31.377%
2026-07-20	25.8500	30.2000	25.8500	29.9500	+9.386%	56	3,623	-37.930%
2026-07-17	27.4500	27.8000	26.3000	27.3800	+8.651%	57	3,594	-32.104%
2026-07-16	26.4500	26.4500	24.6500	25.2000	+1.408%	44	3,569	-26.230%
2026-07-15	23.9000	25.3400	23.7000	24.8500	+2.899%	28	3,562	-25.191%
2026-07-14	24.1200	24.4500	23.8500	24.1500	-4.545%	40	3,559	-23.023%
2026-07-13	23.7500	25.5500	23.7500	25.3000	+15.105%	96	3,552	-26.522%
2026-07-10	22.1000	22.4000	21.8000	21.9800	-3.807%	20	3,511	-15.423%
2026-07-09	24.9000	25.3000	22.7900	22.8500	-13.806%	47	3,508	-18.643%
2026-07-08	25.2900	26.5100	25.2900	26.5100	+10.921%	18	3,490	-29.876%
2026-07-07	21.3000	23.9000	21.3000	23.9000	+13.810%	104	3,487	-22.218%
2026-07-06	24.4000	24.4000	20.7200	21.0000	-19.540%	28	3,557	-11.476%
2026-07-02	19.0000	27.5000	19.0000	26.1000	+36.936%	83	3,595	-28.774%
2026-07-01	20.1000	20.1000	18.5500	19.0600	-6.108%	95	3,595	-2.466%
2026-06-30	22.5000	22.5000	20.3000	20.3000	-11.892%	47	3,638	-8.424%
2026-06-29	27.5000	27.5000	22.9500	23.0400	-22.030%	82	3,649	-19.314%
2026-06-26	31.7000	31.7000	27.7500	29.5500	-4.369%	49	3,711	-37.090%
2026-06-25	32.5500	32.5500	30.7300	30.9000	-1.905%	31	3,732	-39.838%
2026-06-24	29.5000	32.0000	29.2300	31.5000	+4.443%	42	3,726	-40.984%
2026-06-23	28.3700	30.2000	28.3700	30.1600	+27.257%	23	3,715	-38.362%
2026-06-22	25.9100	25.9100	23.7000	23.7000	-12.222%	10	3,695	-21.561%
2026-06-18	29.3000	30.2000	26.7500	27.0000	+2.662%	21	3,685	-31.148%
2026-06-17	26.4500	26.4500	25.8500	26.3000	+3.137%	3	3,685	-29.316%
2026-06-16	27.5000	27.5000	25.0000	25.5000	-0.585%	36	3,685	-27.098%
2026-06-15	25.8000	25.8500	25.6500	25.6500	-12.308%	9	3,675	-27.524%
2026-06-12	31.7000	32.1500	29.2500	29.2500	-7.729%	21	3,675	-36.444%
2026-06-11	34.9000	34.9000	31.6500	31.7000	-7.902%	15	3,675	-41.356%
2026-06-10	30.6000	35.0000	30.6000	34.4200	+8.580%	38	3,670	-45.991%
2026-06-09	27.5500	34.0000	27.5500	31.7000	+15.273%	43	3,682	-41.356%
2026-06-08	28.5500	28.8500	26.9500	27.5000	-12.698%	14	3,681	-32.400%
2026-06-05	26.6000	31.5000	26.6000	31.5000	+28.049%	19	3,679	-40.984%
2026-06-04	23.7800	24.6000	23.7500	24.6000	+2.929%	7	3,681	-24.431%
2026-06-03	25.0000	25.0000	22.2500	23.9000	-0.624%	107	3,682	-22.218%
2026-06-02	25.1700	25.1700	24.0500	24.0500	-4.828%	8	3,654	-22.703%
2026-06-01	22.9500	25.2700	22.9500	25.2700	+14.864%	134	3,652	-26.435%
2026-05-29	21.7500	22.1800	21.4500	22.0000	+1.852%	40	3,621	-15.500%
2026-05-28	22.7300	22.7300	21.6000	21.6000	-3.571%	916	3,609	-13.935%
2026-05-27	21.5900	22.9700	21.5900	22.4000	-1.235%	30	3,880	-17.009%
2026-05-26	23.2400	23.7700	22.6800	22.6800	-4.706%	18	3,857	-18.034%
2026-05-22	25.3200	25.4200	23.5500	23.8000	-7.930%	18	3,860	-21.891%
2026-05-21	25.1000	26.7500	25.1000	25.8500	-3.832%	21	3,853	-28.085%
2026-05-20	28.2500	28.2500	26.8800	26.8800	-6.925%	22	3,853	-30.841%
2026-05-19	29.0500	30.9500	28.8800	28.8800	+4.828%	26	3,833	-35.630%
2026-05-18	26.3000	28.6100	26.1500	27.5500	+7.491%	74	3,833	-32.523%
2026-05-15	25.0000	25.6300	25.0000	25.6300	+12.907%	34	3,833	-27.468%
2026-05-14	23.4200	23.4200	22.6500	22.7000	-2.366%	13	3,796	-18.106%
2026-05-13	23.5500	23.6400	22.9900	23.2500	-8.284%	30	3,798	-20.043%
2026-05-12	23.5000	26.3000	23.5000	25.3500	+8.102%	19	3,798	-26.667%
2026-05-11	25.4500	26.4300	23.0000	23.4500	-7.459%	279	3,798	-20.725%
2026-05-08	25.4000	25.4500	24.4600	25.3400	-7.855%	80	4,034	-26.638%
2026-05-07	27.3000	28.1000	26.6500	27.5000	-7.032%	138	4,035	-32.400%
2026-05-06	32.8500	32.8500	28.9000	29.5800	-6.540%	111	3,923	-37.153%
2026-05-05	29.8000	31.6500	29.8000	31.6500	+0.508%	98	3,908	-41.264%
2026-05-04	31.8000	32.7500	31.2800	31.4900	-0.348%	32	3,903	-40.965%
2026-05-01	32.9000	32.9000	30.7500	31.6000	-5.952%	370	3,807	-41.171%
2026-04-30	35.6500	35.6500	33.3000	33.6000	-6.925%	33	3,807	-44.673%
2026-04-29	35.8500	36.2800	35.8500	36.1000	+2.703%	4	3,806	-48.504%
2026-04-28	36.9000	36.9000	34.5500	35.1500	-1.403%	13	3,802	-47.112%
2026-04-27	38.1000	39.2500	35.0600	35.6500	-1.655%	1,109	3,806	-47.854%
2026-04-24	37.4800	37.6500	36.2500	36.2500	-4.906%	7	2,762	-48.717%
2026-04-23	37.3000	39.3500	35.6100	38.1200	+9.383%	922	2,758	-51.233%
2026-04-22	34.0000	34.8500	33.6000	34.8500	-0.086%	7	2,081	-46.657%
2026-04-21	33.9100	34.9500	33.9100	34.8800	+1.543%	4	2,081	-46.703%
2026-04-20	33.6500	35.2000	33.6000	34.3500	+5.855%	109	2,079	-45.881%
2026-04-17	34.3800	34.3800	31.5000	32.4500	-10.606%	91	2,068	-42.712%
2026-04-16	36.0000	37.5500	35.9000	36.3000	+2.369%	151	2,105	-48.788%
2026-04-15	38.8800	38.8800	34.9000	35.4600	-15.269%	155	2,125	-47.575%
2026-04-14	43.3500	43.7200	41.1500	41.8500	-8.624%	28	2,043	-55.579%
2026-04-13	47.5000	47.5000	45.5000	45.8000	-4.563%	36	2,042	-59.410%
2026-04-10	49.1700	49.9600	47.9900	47.9900	-3.148%	153	2,042	-61.263%
2026-04-09	53.5000	53.5000	48.9200	49.5500	-5.619%	19	1,957	-62.482%
2026-04-08	46.2600	52.9800	45.9000	52.5000	0.000%	100	1,945	-64.590%
2026-04-07	51.6400	54.0500	50.9000	52.5000	+7.958%	91	1,936	-64.590%
2026-04-06	45.7400	50.9200	45.7400	48.6300	+4.155%	46	1,940	-61.773%
2026-04-02	44.7000	47.4500	44.1600	46.6900	+16.754%	243	1,862	-60.184%
2026-04-01	40.5000	41.2700	39.0000	39.9900	-7.388%	32	1,862	-53.513%
2026-03-31	45.5500	46.0500	43.1800	43.1800	-12.271%	41	1,878	-56.948%
2026-03-30	46.7500	49.2200	45.6400	49.2200	+3.338%	57	1,873	-62.231%
2026-03-27	47.3000	48.2000	45.0500	47.6300	+11.546%	130	1,870	-60.970%
2026-03-26	40.9000	42.7000	40.9000	42.7000	+8.790%	36	1,928	-56.464%
2026-03-25	37.1500	39.2500	37.0000	39.2500	-0.507%	69	1,917	-52.637%
2026-03-24	40.1500	40.2000	39.2500	39.4500	-2.833%	5	1,952	-52.877%
2026-03-23	40.3500	40.6500	39.4500	40.6000	-12.140%	8	1,951	-54.212%
2026-03-20	44.2400	46.2300	41.3500	46.2100	+14.240%	101	1,953	-59.771%
2026-03-19	40.6000	41.3500	40.3000	40.4500	+8.300%	29	1,904	-54.042%
2026-03-18	36.0000	37.3500	35.8000	37.3500	+2.049%	152	1,921	-50.228%
2026-03-17	36.6000	36.6000	36.6000	36.6000	-1.054%	1	1,791	-49.208%
2026-03-16	37.9500	37.9500	36.4200	36.9900	-7.525%	7	1,790	-49.743%
2026-03-13	40.0000	40.2000	39.4000	40.0000	+0.629%	14	1,789	-53.525%
2026-03-12	39.2500	39.7500	37.8900	39.7500	+11.127%	15	1,791	-53.233%
2026-03-11	36.3000	36.6900	35.7700	35.7700	-2.799%	64	1,789	-48.029%
2026-03-10	36.8000	36.8000	36.8000	36.8000	-9.914%	1	1,740	-49.484%
2026-03-09	43.1500	43.8000	40.8500	40.8500	+5.094%	25	1,740	-54.492%
2026-03-06	39.6500	39.6500	38.8700	38.8700	+4.349%	8	1,813	-52.174%
2026-03-05	36.4300	37.2500	36.4300	37.2500	+3.674%	3	1,809	-50.094%
2026-03-04	37.5700	37.5700	35.9000	35.9300	-8.342%	24	1,811	-48.261%
2026-03-03	41.0000	43.1700	39.2000	39.2000	+2.833%	381	1,817	-52.577%
2026-03-02	39.0500	39.3000	38.1200	38.1200	-0.209%	9	1,708	-51.233%
2026-02-27	37.9000	38.2000	37.2500	38.2000	+4.945%	114	1,707	-51.335%
2026-02-26	36.4000	36.4000	36.4000	36.4000	+4.059%	1	1,618	-48.929%
2026-02-25	35.1000	35.6000	34.8100	34.9800	-7.947%	25	1,599	-46.855%
2026-02-24	38.0000	38.0000	38.0000	38.0000	-5.473%	1	1,599	-51.079%
2026-02-23	38.0000	40.5500	38.0000	40.2000	+11.822%	38	1,601	-53.756%
2026-02-20	37.5000	37.5000	35.9500	35.9500	-3.748%	8	1,582	-48.289%
2026-02-19	38.8400	38.8400	36.8000	37.3500	+0.973%	15	1,581	-50.228%
2026-02-18	37.0000	37.0000	36.1500	36.9900	-4.665%	31	1,587	-49.743%
2026-02-17	38.3300	41.2000	38.3300	38.8000	+1.837%	41	1,621	-52.088%
2026-02-13	38.1000	38.1000	38.1000	38.1000	+2.008%	3	1,591	-51.207%
2026-02-12	35.4000	37.4500	35.4000	37.3500	+6.714%	4	1,591	-50.228%
2026-02-11	36.5000	36.5000	35.0000	35.0000	-3.235%	11	1,592	-46.886%
2026-02-10	36.3100	36.3100	35.8600	36.1700	-0.768%	5	1,582	-48.604%
2026-02-09	38.4500	38.4500	35.6500	36.4500	-4.456%	10	1,583	-48.999%
2026-02-06	39.4500	39.9500	38.1000	38.1500	-13.980%	63	1,580	-51.271%
2026-02-05	42.9000	46.5500	42.3500	44.3500	+8.968%	84	1,545	-58.083%
2026-02-04	36.5000	42.9500	36.5000	40.7000	+9.438%	163	1,531	-54.324%
2026-02-03	35.4500	38.4500	35.4500	37.1900	+3.306%	15	1,408	-50.013%
2026-02-02	36.0000	36.0000	36.0000	36.0000	+2.273%	1	1,396	-48.361%
2026-01-30	34.2600	35.6500	34.2600	35.2000	-7.441%	15	1,395	-47.188%
2026-01-29	37.2000	38.0300	36.4300	38.0300	+9.156%	247	1,396	-51.118%
2026-01-28	35.0400	35.8000	34.7000	34.8400	-1.776%	15	1,224	-46.642%
2026-01-27	35.4700	35.4700	35.4700	35.4700	+4.693%	1	1,223	-47.590%
2026-01-23	34.0000	34.0000	33.3000	33.8800	+1.074%	26	1,223	-45.130%
2026-01-22	33.6000	33.6000	33.5200	33.5200	-5.177%	3	1,242	-44.541%
2026-01-21	38.1400	38.1400	34.7300	35.3500	-9.545%	154	1,243	-47.412%
2026-01-20	37.5500	39.3000	37.5500	39.0800	+12.785%	87	1,106	-52.431%
2026-01-16	35.2500	35.2500	34.6500	34.6500	-3.509%	13	1,174	-46.349%
2026-01-15	35.8500	35.9100	35.7500	35.9100	-4.368%	4	1,174	-48.232%
2026-01-14	36.8000	37.8500	36.5300	37.5500	+4.742%	133	1,174	-50.493%
2026-01-13	35.2000	35.8700	35.2000	35.8500	+1.847%	10	1,113	-48.145%
2026-01-12	37.1000	37.1000	34.7500	35.2000	-3.956%	12	1,105	-47.188%
2026-01-09	39.0000	39.0000	36.4800	36.6500	-5.784%	34	1,112	-49.277%
2026-01-08	39.7000	39.7000	38.9000	38.9000	-0.639%	12	1,105	-52.211%
2026-01-07	39.3900	39.3900	39.1500	39.1500	-3.571%	4	1,102	-52.516%
2026-01-06	40.3200	41.9100	40.3200	40.6000	+8.964%	52	1,102	-54.212%
2026-01-05	37.3500	37.3500	36.8800	37.2600	-7.013%	10	1,074	-50.107%
2026-01-02	39.4000	40.2500	39.3700	40.0700	+5.309%	31	1,069	-53.606%
2025-12-31	38.2500	38.5000	38.0500	38.0500	+0.264%	11	1,067	-51.143%
2025-12-30	37.2500	37.9500	37.2500	37.9500	+5.358%	18	1,067	-51.014%
2025-12-29	36.3000	36.4000	36.0200	36.0200	+6.884%	16	1,065	-48.390%
2025-12-24	34.4300	34.4700	33.7000	33.7000	+0.238%	13	1,064	-44.837%
2025-12-23	34.2500	34.6000	33.6200	33.6200	+0.508%	17	1,064	-44.706%
2025-12-22	34.0000	34.2000	33.4500	33.4500	-8.406%	189	1,054	-44.425%
2025-12-19	36.5200	36.5200	36.5200	36.5200	+3.310%	40	1,189	-49.096%
2025-12-18	35.3500	35.3500	35.3500	35.3500	-9.173%	1	1,149	-47.412%
2025-12-17	35.5000	38.9200	35.5000	38.9200	+7.336%	23	1,148	-52.235%
2025-12-16	37.5000	37.5000	36.2600	36.2600	-2.026%	6	1,142	-48.731%
2025-12-15	37.8200	37.8200	36.9000	37.0100	-8.391%	10	1,137	-49.770%
2025-12-12	40.4000	40.4000	40.4000	40.4000	-3.924%	1	1,135	-53.985%
2025-12-11	41.7100	42.3500	41.7100	42.0500	+3.317%	3	1,135	-55.791%
2025-12-10	41.8500	41.8500	40.5000	40.7000	-6.758%	10	1,133	-54.324%
2025-12-08	42.0000	43.6500	42.0000	43.6500	+5.562%	3	1,125	-57.411%
2025-12-05	41.0500	41.3500	41.0500	41.3500	-2.130%	8	1,124	-55.042%
2025-12-04	42.0000	42.2500	42.0000	42.2500	-0.471%	12	1,120	-56.000%
2025-12-03	43.8000	43.8000	42.4500	42.4500	-6.229%	4	1,109	-56.207%
2025-12-02	45.5000	45.5000	45.2700	45.2700	-1.886%	45	1,113	-58.935%
2025-12-01	46.1400	46.1400	46.1400	46.1400	-1.557%	3	1,153	-59.710%
2025-11-28	46.8700	46.8700	46.8700	46.8700	-3.758%	1	1,156	-60.337%
2025-11-26	48.7000	48.7000	48.7000	48.7000	-3.945%	2	1,159	-61.828%
2025-11-25	51.8000	51.8300	50.7000	50.7000	-15.570%	10	1,159	-63.333%
2025-11-21	60.0500	60.0500	60.0500	60.0500	+10.752%	1	1,156	-69.042%
2025-11-20	52.0000	54.2200	51.8900	54.2200	-0.732%	3	1,155	-65.714%
2025-11-19	56.0200	56.0200	54.6200	54.6200	+0.497%	3	1,154	-65.965%
2025-11-18	57.6500	57.6500	54.2900	54.3500	+0.704%	57	1,154	-65.796%
2025-11-17	53.9700	53.9700	53.9700	53.9700	-1.515%	1	1,154	-65.555%
2025-11-14	58.0000	58.0000	54.1500	54.8000	-1.950%	17	1,155	-66.077%
2025-11-13	50.2000	55.9500	50.2000	55.8900	+13.713%	182	1,160	-66.738%
2025-11-11	49.2500	49.2500	49.1500	49.1500	+1.655%	3	1,039	-62.177%
2025-11-10	48.5000	48.5000	48.0000	48.3500	-7.905%	8	1,039	-61.551%
2025-11-07	52.5200	52.5800	52.3500	52.5000	+2.439%	5	1,039	-64.590%
2025-11-06	51.0000	51.2500	51.0000	51.2500	+8.351%	2	1,039	-63.727%
2025-11-05	49.6500	49.6500	47.3000	47.3000	-4.541%	12	1,037	-60.698%
2025-11-04	49.1000	49.8500	48.8300	49.5500	+9.624%	9	1,047	-62.482%
2025-11-03	44.8000	45.3500	44.8000	45.2000	-4.339%	128	1,089	-58.872%
2025-10-31	47.2300	47.2500	47.2300	47.2500	+5.776%	3	1,089	-60.656%
2025-10-28	44.5000	44.8000	44.5000	44.6700	-3.123%	5	1,089	-58.384%
2025-10-27	45.7000	46.1100	44.5000	46.1100	-5.898%	14	1,090	-59.683%
2025-10-24	47.2500	49.1500	47.2500	49.0000	+4.589%	42	1,090	-62.061%
2025-10-23	52.3800	52.3800	46.6200	46.8500	-7.502%	9	1,052	-60.320%
2025-10-22	48.3600	50.6500	48.3600	50.6500	+5.411%	16	1,050	-63.297%
2025-10-21	47.9500	48.0500	47.9500	48.0500	-1.009%	48	1,064	-61.311%
2025-10-20	49.1300	49.1300	48.4800	48.5400	-3.690%	4	1,022	-61.702%
2025-10-17	50.3600	50.6200	50.3600	50.4000	-3.170%	3	1,023	-63.115%
2025-10-16	50.1000	52.0500	50.1000	52.0500	-3.611%	7	1,023	-64.284%
2025-10-14	54.0000	54.0000	54.0000	54.0000	+1.887%	1	1,022	-65.574%
2025-10-13	52.9000	53.1000	52.9000	53.0000	-4.762%	4	1,022	-64.925%
2025-10-10	52.5000	55.6500	52.5000	55.6500	+9.354%	3	1,022	-66.595%
2025-10-09	50.8900	50.8900	50.8900	50.8900	+1.800%	1	1,023	-63.470%
2025-10-08	50.1100	50.2500	49.9900	49.9900	-1.498%	4	1,024	-62.813%
2025-10-07	50.0000	51.5000	48.4300	50.7500	+4.402%	7	1,026	-63.369%
2025-10-06	49.5000	50.0400	48.6100	48.6100	-10.148%	7	1,026	-61.757%
2025-10-03	52.7500	54.7400	52.7500	54.1000	+8.200%	84	1,026	-65.638%
2025-10-02	49.5000	50.0000	49.3900	50.0000	+6.838%	12	955	-62.820%
2025-10-01	48.4000	48.4000	46.8000	46.8000	-6.118%	27	955	-60.278%
2025-09-30	50.7800	51.2000	49.8500	49.8500	+0.100%	216	976	-62.708%
2025-09-29	49.2300	50.2900	49.2300	49.8000	-1.775%	7	928	-62.671%
2025-09-26	51.3400	52.3000	50.4000	50.7000	-5.234%	8	928	-63.333%
2025-09-25	51.2500	54.2500	51.2500	53.5000	+8.081%	27	931	-65.252%
2025-09-24	50.4000	51.1400	49.5000	49.5000	-6.427%	9	946	-62.444%
2025-09-23	51.3000	53.6500	51.3000	52.9000	+2.619%	32	945	-64.858%
2025-09-22	50.9000	51.5500	49.8900	51.5500	-3.464%	42	966	-63.938%
2025-09-19	53.8000	54.1600	53.3500	53.4000	-3.085%	31	950	-65.187%
2025-09-18	52.2000	55.1000	52.2000	55.1000	+2.607%	46	950	-66.261%
2025-09-17	55.4100	55.4500	53.7000	53.7000	-1.105%	38	936	-65.382%
2025-09-16	55.0500	55.3000	54.3000	54.3000	-4.737%	13	925	-65.764%
2025-09-15	60.1000	60.1000	54.3500	57.0000	-6.327%	42	925	-67.386%
2025-09-12	63.5900	63.5900	60.8500	60.8500	-8.289%	10	950	-69.449%
2025-09-11	70.2500	70.3000	65.9500	66.3500	-6.641%	27	944	-71.982%
2025-09-10	69.7200	71.0700	69.4700	71.0700	-2.470%	6	948	-73.843%
2025-09-08	71.7500	73.3400	71.6700	72.8700	+0.998%	253	948	-74.489%
2025-09-05	70.2600	73.2500	70.2600	72.1500	-3.697%	52	945	-74.234%
2025-09-04	76.1000	76.1000	74.9200	74.9200	-0.886%	3	960	-75.187%
2025-09-03	77.9500	77.9500	73.3500	75.5900	-4.013%	71	960	-75.407%
2025-09-02	78.7500	78.7500	78.7500	78.7500	+1.876%	1	932	-76.394%
2025-08-29	75.9000	77.4300	75.9000	77.3000	+5.601%	15	941	-75.951%
2025-08-28	74.8500	74.8500	73.2000	73.2000	+1.441%	3	941	-74.604%
2025-08-27	72.5000	72.7500	72.0000	72.1600	-1.421%	12	942	-74.238%
2025-08-26	73.9500	73.9500	73.2000	73.2000	-0.136%	2	940	-74.604%
2025-08-25	77.3200	77.3200	73.3000	73.3000	-3.426%	65	942	-74.638%
2025-08-22	80.7500	80.7500	75.9000	75.9000	-10.178%	33	945	-75.507%
2025-08-20	84.2000	84.5000	84.2000	84.5000	+8.112%	2	935	-78.000%
2025-08-19	76.0000	78.1600	75.5000	78.1600	+0.579%	25	937	-76.215%
2025-08-18	77.7100	77.7100	77.7100	77.7100	-2.091%	1	941	-76.078%
2025-08-15	78.1500	79.3700	78.1000	79.3700	+1.237%	18	942	-76.578%
2025-08-14	77.1000	79.7000	77.1000	78.4000	+2.337%	6	957	-76.288%
2025-08-13	75.0000	76.9000	74.6700	76.6100	+0.209%	101	961	-75.734%
2025-08-12	76.9000	79.1000	76.4500	76.4500	-1.773%	9	955	-75.683%
2025-08-11	77.4500	77.9900	75.7500	77.8300	-2.039%	69	955	-76.115%
2025-08-08	79.0300	79.4500	79.0300	79.4500	-3.404%	3	970	-76.602%
2025-08-07	82.2400	82.2500	82.2400	82.2500	-0.963%	20	969	-77.398%
2025-08-06	84.8500	84.8500	83.0500	83.0500	-5.604%	32	989	-77.616%
2025-08-05	87.9800	87.9800	87.9800	87.9800	-0.182%	1	990	-78.870%
2025-08-01	88.1400	88.1400	88.1400	88.1400	+1.252%	1	990	-78.909%
2025-07-31	87.0500	87.0500	87.0500	87.0500	+5.900%	1	990	-78.644%
2025-07-29	82.0000	82.2000	82.0000	82.2000	+1.607%	10	990	-77.384%
2025-07-28	82.3100	82.3100	80.6000	80.9000	-5.908%	14	980	-77.021%
2025-07-25	86.2600	86.2600	85.9800	85.9800	-2.738%	2	969	-78.379%
2025-07-24	88.4500	89.7700	87.9000	88.4000	+6.983%	34	970	-78.971%
2025-07-23	81.9000	82.6600	81.9000	82.6300	+1.175%	7	982	-77.502%
2025-07-22	85.7500	85.9700	81.6700	81.6700	-2.449%	37	987	-77.238%
2025-07-21	82.5000	84.2300	82.5000	83.7200	+0.048%	66	962	-77.795%
2025-07-18	85.0000	85.0000	83.2200	83.6800	-3.372%	30	940	-77.784%
2025-07-16	87.6000	87.6000	86.6000	86.6000	-1.513%	176	920	-78.533%
2025-07-15	87.9300	87.9300	87.9300	87.9300	-1.479%	1	890	-78.858%
2025-07-14	89.2500	89.2500	89.2500	89.2500	-0.833%	1	890	-79.171%
2025-07-11	90.0000	90.0000	90.0000	90.0000	-2.333%	80	891	-79.344%
2025-07-10	92.1000	92.2700	92.1000	92.1500	-2.155%	6	836	-79.826%
2025-07-08	96.7500	96.7500	94.1800	94.1800	+2.258%	6	833	-80.261%
2025-07-03	92.1000	92.1000	92.1000	92.1000	+0.414%	81	831	-79.815%
2025-06-30	91.7200	91.7200	91.7200	91.7200	-2.238%	1	831	-79.732%
2025-06-25	90.7500	93.8200	90.7500	93.8200	+7.963%	2	831	-80.185%
2025-06-24	88.1000	88.1000	86.9000	86.9000	-0.264%	6	831	-78.608%
2025-06-23	89.1500	89.1500	86.0600	87.1300	-7.926%	17	831	-78.664%
2025-06-20	94.6300	94.6300	94.6300	94.6300	-1.273%	2	824	-80.355%
2025-06-18	95.5500	95.8500	95.5500	95.8500	-2.779%	5	823	-80.605%
2025-06-17	98.7800	98.7800	98.5900	98.5900	+4.660%	6	823	-81.144%
2025-06-16	94.2000	94.2000	94.2000	94.2000	-0.244%	20	828	-80.265%
2025-06-13	94.4300	94.4300	94.4300	94.4300	-2.830%	2	848	-80.313%
2025-06-12	97.1800	97.1800	97.1800	97.1800	+2.640%	20	849	-80.871%
2025-06-11	94.6800	94.6800	94.6800	94.6800	-1.682%	3	849	-80.365%
2025-06-10	99.5000	99.5000	96.0000	96.3000	-7.001%	127	849	-80.696%
2025-06-09	107.6000	107.6000	103.5500	103.5500	-1.146%	15	937	-82.047%
2025-06-06	107.2500	107.2500	104.7500	104.7500	-7.790%	38	947	-82.253%
2025-06-05	97.0000	118.0500	96.9200	113.6000	+24.072%	27	939	-83.636%
2025-06-04	91.5600	91.5600	91.5600	91.5600	+5.666%	1	942	-79.696%
2025-06-03	85.5000	86.6600	85.5000	86.6500	-3.238%	11	943	-78.546%
2025-06-02	90.6800	90.9200	89.5500	89.5500	+2.343%	6	939	-79.241%
2025-05-30	87.0000	90.2900	85.4500	87.5000	+1.602%	38	938	-78.754%
2025-05-29	84.0500	86.1200	84.0500	86.1200	+0.784%	19	935	-78.414%
2025-05-28	86.2000	86.2200	85.2200	85.4500	-0.697%	25	934	-78.245%
2025-05-27	87.4500	88.0400	86.0500	86.0500	-6.264%	26	933	-78.396%
2025-05-23	92.9500	92.9500	91.8000	91.8000	+2.490%	34	930	-79.749%
2025-05-22	89.5700	89.5700	89.5700	89.5700	-3.874%	1	930	-79.245%
2025-05-21	90.8500	93.1800	89.9200	93.1800	+4.170%	7	930	-80.049%
2025-05-20	89.3200	90.9800	89.3200	89.4500	-2.379%	17	933	-79.217%
2025-05-19	93.1600	93.1600	91.5700	91.6300	+2.529%	20	933	-79.712%
2025-05-16	90.4600	91.4500	89.3700	89.3700	-2.167%	52	926	-79.199%
2025-05-15	91.9500	91.9500	91.3500	91.3500	+1.219%	3	914	-79.650%
2025-05-14	93.1800	93.1800	90.2500	90.2500	-2.905%	27	913	-79.402%
2025-05-13	93.7000	93.7000	92.9500	92.9500	-7.328%	12	904	-80.000%
2025-05-12	100.2000	100.3000	100.2000	100.3000	-6.698%	12	898	-81.466%
2025-05-09	107.5000	107.5000	107.5000	107.5000	-3.293%	2	906	-82.707%
2025-05-08	111.1500	111.1600	111.1500	111.1600	-3.841%	80	907	-83.276%
2025-05-07	115.6000	115.6000	115.6000	115.6000	+2.301%	2	947	-83.919%
2025-05-01	113.0000	113.0000	113.0000	113.0000	-3.625%	210	947	-83.549%
2025-04-30	117.2000	117.2500	117.2000	117.2500	+3.122%	10	797	-84.145%
2025-04-29	113.7000	113.7000	113.7000	113.7000	-2.779%	20	802	-83.650%
2025-04-28	111.8000	116.9500	111.8000	116.9500	+2.184%	90	820	-84.104%
2025-04-25	113.5000	114.4500	113.5000	114.4500	-8.117%	6	819	-83.757%
2025-04-23	128.9700	128.9700	124.5000	124.5600	-9.266%	7	818	-85.075%
2025-04-22	134.7000	137.4000	134.7000	137.2800	-3.987%	3	819	-86.458%
2025-04-21	142.9800	142.9800	142.9800	142.9800	+12.053%	2	821	-86.998%
2025-04-15	127.6000	127.6000	127.6000	127.6000	-3.647%	1	819	-85.431%
2025-04-11	132.4300	132.4300	132.4300	132.4300	-0.653%	2	820	-85.962%
2025-04-10	139.9500	139.9500	133.3000	133.3000	+7.622%	8	820	-86.054%
2025-04-09	148.5000	148.5000	123.8600	123.8600	-10.924%	6	813	-84.991%
2025-04-04	131.1000	139.0500	131.1000	139.0500	+8.396%	8	815	-86.631%
2025-04-03	128.2800	128.2800	128.2800	128.2800	+6.696%	1	817	-85.508%
2025-04-02	119.7300	120.2300	119.7300	120.2300	-7.565%	2	817	-84.538%
2025-03-31	130.0700	130.0700	130.0700	130.0700	+2.136%	2	816	-85.708%
2025-03-28	127.3500	127.3500	127.3500	127.3500	+8.846%	98	814	-85.402%
2025-03-27	117.0000	117.0000	117.0000	117.0000	-3.106%	1	814	-84.111%
2025-03-26	122.7500	122.7500	120.7500	120.7500	+0.583%	11	814	-84.605%
2025-03-24	122.5500	122.5500	120.0500	120.0500	-12.148%	15	823	-84.515%
2025-03-21	137.0700	137.0700	136.6500	136.6500	-4.641%	4	828	-86.396%
2025-03-18	145.6200	145.6200	143.3000	143.3000	+3.302%	4	829	-87.027%
2025-03-17	138.3600	138.7200	138.3600	138.7200	+4.066%	3	831	-86.599%
2025-03-14	136.0000	136.0000	133.3000	133.3000	-5.307%	12	831	-86.054%
2025-03-13	140.5500	140.7700	140.5500	140.7700	+4.452%	5	828	-86.794%
2025-03-12	136.2000	136.4500	134.7700	134.7700	-6.598%	9	828	-86.206%
2025-03-11	148.3200	148.7000	144.2900	144.2900	-2.717%	28	825	-87.116%
2025-03-10	132.9200	148.3200	132.9200	148.3200	+13.769%	48	842	-87.466%
2025-03-07	124.5000	130.3700	124.5000	130.3700	+4.740%	14	851	-85.741%
2025-03-06	120.0200	125.4300	120.0200	124.4700	+3.372%	9	853	-85.065%
2025-03-05	118.4500	120.4100	118.4500	120.4100	-3.012%	11	856	-84.561%
2025-03-04	123.8000	124.1500	123.8000	124.1500	+10.967%	15	856	-85.026%
2025-03-03	111.8800	111.8800	111.8800	111.8800	+1.139%	1	859	-83.384%
2025-02-28	114.4400	114.4400	110.6200	110.6200	-2.537%	18	858	-83.195%
2025-02-27	112.0000	113.5000	108.0500	113.5000	+4.898%	23	866	-83.621%
2025-02-26	101.2800	108.2000	101.2800	108.2000	+3.303%	3	867	-82.819%
2025-02-25	97.9000	104.7400	97.9000	104.7400	+15.543%	188	865	-82.251%
2025-02-24	87.2100	91.5000	87.2100	90.6500	+1.626%	34	843	-79.493%
2025-02-21	85.9400	89.2000	85.7000	89.2000	+4.145%	60	811	-79.159%
2025-02-20	84.8900	85.6500	84.8900	85.6500	+4.197%	3	801	-78.295%
2025-02-19	81.7000	82.2000	81.7000	82.2000	-1.769%	92	799	-77.384%
2025-02-18	84.3200	84.3200	83.6800	83.6800	-1.922%	3	707	-77.784%
2025-02-14	86.5300	86.5300	85.2000	85.3200	+0.376%	12	703	-78.211%
2025-02-13	87.6300	87.6300	84.7700	85.0000	-4.171%	11	702	-78.129%