Dark

TSLA20270115P350
TSLA Jan 15 2027 350.00 Put (TSLA270115P00350000)
option OPRA

EOD

Jul 31, 2026

61.20+1.157%(+0.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	60.6100	63.8300	60.6100	61.2000	+1.157%	10	10,807	0.000%
2026-07-30	64.4300	64.4300	60.5000	60.5000	-11.859%	145	10,806	+1.157%
2026-07-29	65.3000	68.8500	63.6000	68.6400	+8.350%	70	10,873	-10.839%
2026-07-28	64.7300	66.0000	60.8500	63.3500	+1.669%	19	10,917	-3.394%
2026-07-27	60.8000	64.0500	59.5500	62.3100	+2.265%	87	10,914	-1.781%
2026-07-24	56.6900	64.2400	56.4500	60.9300	+8.224%	192	10,941	+0.443%
2026-07-23	44.7000	58.3500	44.7000	56.3000	+73.498%	1,324	10,959	+8.703%
2026-07-22	32.6500	32.8700	31.1900	32.4500	+3.542%	145	10,710	+88.598%
2026-07-21	34.4000	34.4000	30.2500	31.3400	-8.895%	76	10,655	+95.278%
2026-07-20	29.6500	34.5000	29.6500	34.4000	+10.540%	242	10,654	+77.907%
2026-07-17	32.1900	33.1500	30.0000	31.1200	+8.621%	799	10,635	+96.658%
2026-07-16	30.6400	30.7700	28.2000	28.6500	+0.526%	351	10,307	+113.613%
2026-07-15	25.7500	29.1000	25.7500	28.5000	+3.149%	528	10,480	+114.737%
2026-07-14	27.3000	28.2000	26.9600	27.6300	-4.428%	114	10,480	+121.498%
2026-07-13	27.0000	29.3000	27.0000	28.9100	+14.768%	266	10,477	+111.691%
2026-07-10	25.3500	25.8000	24.5500	25.1900	-4.038%	50	10,520	+142.954%
2026-07-09	29.2500	29.5900	25.9000	26.2500	-11.318%	171	10,535	+133.143%
2026-07-08	29.0000	30.1500	28.2000	29.6000	+9.024%	120	10,451	+106.757%
2026-07-07	25.0200	27.3300	24.7500	27.1500	+14.220%	128	10,415	+125.414%
2026-07-06	27.0000	27.0000	23.7200	23.7700	-21.809%	588	10,334	+157.467%
2026-07-02	21.7200	31.0000	21.7200	30.4000	+38.182%	278	9,976	+101.316%
2026-07-01	23.3200	23.3700	21.0000	22.0000	-6.740%	139	9,976	+178.182%
2026-06-30	26.2000	26.2000	23.2500	23.5900	-17.083%	132	10,004	+159.432%
2026-06-29	31.0000	31.0000	25.7500	28.4500	-13.262%	126	10,039	+115.114%
2026-06-26	36.2500	36.2500	31.5000	32.8000	-7.003%	114	10,128	+86.585%
2026-06-25	35.7000	36.1500	35.2000	35.2700	-0.508%	46	10,094	+73.519%
2026-06-24	33.8000	36.7000	33.0000	35.4500	+3.837%	50	10,075	+72.638%
2026-06-23	31.8700	35.0000	31.8700	34.1400	+25.101%	74	10,063	+79.262%
2026-06-22	26.8100	28.9000	26.0000	27.2900	-6.701%	437	10,025	+124.258%
2026-06-18	33.3500	34.2500	29.2500	29.2500	-7.143%	134	9,566	+109.231%
2026-06-17	29.3000	31.8500	28.8700	31.5000	+8.696%	150	9,566	+94.286%
2026-06-16	30.6500	30.6600	28.3500	28.9800	-0.241%	229	9,566	+111.180%
2026-06-15	30.5000	30.5000	28.7000	29.0500	-9.839%	889	9,658	+110.671%
2026-06-12	35.5100	36.0600	32.2200	32.2200	-6.064%	391	9,658	+89.944%
2026-06-11	39.0100	39.0100	34.2500	34.3000	-11.825%	371	9,658	+78.426%
2026-06-10	36.2400	39.6700	36.2400	38.9000	+12.558%	313	9,516	+57.326%
2026-06-09	29.5200	38.2500	28.7900	34.5600	+12.026%	77	9,328	+77.083%
2026-06-08	34.0700	34.2500	30.4800	30.8500	-13.634%	70	9,307	+98.379%
2026-06-05	27.2000	36.7500	26.7500	35.7200	+29.891%	538	9,312	+71.333%
2026-06-04	26.8000	27.8500	26.8000	27.5000	+1.289%	355	9,160	+122.545%
2026-06-03	28.0500	28.0500	25.3200	27.1500	-2.338%	67	9,273	+125.414%
2026-06-02	28.0900	29.1000	27.3000	27.8000	-2.763%	46	9,283	+120.144%
2026-06-01	25.8500	28.6100	25.8500	28.5900	+17.172%	120	9,262	+114.061%
2026-05-29	25.0000	26.1500	24.0000	24.4000	+0.826%	85	9,211	+150.820%
2026-05-28	25.5000	25.7300	24.1000	24.2000	-4.724%	115	9,207	+152.893%
2026-05-27	24.0000	26.0000	24.0000	25.4000	-3.090%	65	9,184	+140.945%
2026-05-26	26.7000	26.9000	25.6500	26.2100	-4.691%	1,107	9,197	+133.499%
2026-05-22	28.0000	28.5900	26.5400	27.5000	-4.679%	77	9,090	+122.545%
2026-05-21	28.8300	30.5500	28.2300	28.8500	-3.188%	176	9,132	+112.132%
2026-05-20	31.2500	31.7500	29.8000	29.8000	-8.729%	61	9,132	+105.369%
2026-05-19	33.1500	35.1000	32.3500	32.6500	+5.323%	443	8,986	+87.443%
2026-05-18	29.6300	32.1600	29.2000	31.0000	+7.266%	74	8,986	+97.419%
2026-05-15	27.0500	28.9000	27.0500	28.9000	+12.671%	99	8,986	+111.765%
2026-05-14	26.5000	26.8000	25.4300	25.6500	-3.025%	109	8,718	+138.596%
2026-05-13	27.6000	28.3800	25.6500	26.4500	-6.964%	159	8,735	+131.380%
2026-05-12	26.4700	30.1500	26.1700	28.4300	+9.346%	88	8,735	+115.266%
2026-05-11	29.2000	30.0000	25.8000	26.0000	-8.612%	717	8,735	+135.385%
2026-05-08	29.0000	29.0000	27.1800	28.4500	-6.568%	364	8,278	+115.114%
2026-05-07	31.0000	32.7200	30.2300	30.4500	-8.283%	454	8,175	+100.985%
2026-05-06	37.0000	37.1600	32.7200	33.2000	-6.162%	896	7,967	+84.337%
2026-05-05	34.6600	35.7500	33.1200	35.3800	-0.618%	519	7,587	+72.979%
2026-05-04	35.6000	37.3000	35.0000	35.6000	-0.670%	178	7,536	+71.910%
2026-05-01	37.1200	37.4000	34.4500	35.8400	-6.178%	235	7,497	+70.759%
2026-04-30	40.5000	41.3000	37.0000	38.2000	-4.857%	716	7,497	+60.209%
2026-04-29	40.3600	41.2500	39.7000	40.1500	+0.829%	710	7,301	+52.428%
2026-04-28	41.1800	41.1800	39.0000	39.8200	+1.582%	963	6,860	+53.692%
2026-04-27	43.3500	44.2700	39.1500	39.2000	-3.210%	625	6,992	+56.122%
2026-04-24	41.6000	42.1800	39.4500	40.5000	-3.226%	60	6,765	+51.111%
2026-04-23	43.0000	44.0000	39.6500	41.8500	+7.006%	318	6,749	+46.237%
2026-04-22	39.5000	39.8000	38.0000	39.1100	-0.179%	37	6,548	+56.482%
2026-04-21	38.1500	39.2200	37.9000	39.1800	+2.351%	296	6,719	+56.202%
2026-04-20	35.9500	39.1000	35.5500	38.2800	+5.484%	32	6,719	+59.875%
2026-04-17	38.8000	38.8000	35.0000	36.2900	-9.614%	231	6,719	+68.641%
2026-04-16	41.1000	41.8000	40.1500	40.1500	+2.423%	182	6,740	+52.428%
2026-04-15	46.1500	46.1500	38.6500	39.2000	-14.801%	326	6,830	+56.122%
2026-04-14	48.3500	48.3500	45.5000	46.0100	-9.607%	85	6,993	+33.015%
2026-04-13	52.6000	52.6000	50.0000	50.9000	-4.592%	50	7,018	+20.236%
2026-04-10	54.5500	55.2500	53.3500	53.3500	-2.912%	350	6,999	+14.714%
2026-04-09	56.0000	57.8500	54.3000	54.9500	-3.765%	70	6,856	+11.374%
2026-04-08	50.1000	58.0000	50.1000	57.1000	+2.092%	353	6,840	+7.180%
2026-04-07	56.0000	59.8500	55.9000	55.9300	+4.542%	186	7,133	+9.422%
2026-04-06	49.2500	56.0500	49.2500	53.5000	+4.656%	663	7,138	+14.393%
2026-04-02	49.2000	52.3700	48.1600	51.1200	+16.579%	185	7,251	+19.718%
2026-04-01	45.0000	45.0000	43.3500	43.8500	-5.901%	73	7,251	+39.567%
2026-03-31	50.2000	50.6600	46.4000	46.6000	-14.621%	167	7,267	+31.330%
2026-03-30	50.7200	55.2000	50.5200	54.5800	+3.548%	127	7,310	+12.129%
2026-03-27	49.4500	53.0000	49.4500	52.7100	+8.591%	182	7,315	+16.107%
2026-03-26	44.8000	48.5400	44.3000	48.5400	+11.076%	339	7,433	+26.082%
2026-03-25	40.9000	43.7500	40.0000	43.7000	+1.040%	91	7,546	+40.046%
2026-03-24	44.5100	45.0000	43.0000	43.2500	-2.809%	98	7,550	+41.503%
2026-03-23	46.8300	46.8400	43.6500	44.5000	-10.822%	173	7,573	+37.528%
2026-03-20	46.6500	51.1000	45.7000	49.9000	+10.643%	190	7,662	+22.645%
2026-03-19	43.0000	46.0000	43.0000	45.1000	+8.990%	282	7,682	+35.698%
2026-03-18	39.3500	41.4300	38.7500	41.3800	+5.025%	219	7,729	+47.898%
2026-03-17	41.5000	41.5000	39.4000	39.4000	-6.922%	189	7,783	+55.330%
2026-03-16	42.9700	42.9700	40.4000	42.3300	-4.748%	118	7,828	+44.578%
2026-03-13	43.2000	44.8000	42.0000	44.4400	+1.276%	395	7,840	+37.714%
2026-03-12	40.0300	43.8800	39.7500	43.8800	+11.173%	98	8,096	+39.471%
2026-03-11	39.3800	40.5500	37.8800	39.4700	-5.732%	772	8,116	+55.054%
2026-03-10	40.7600	42.0000	40.2600	41.8700	-1.852%	63	7,846	+46.167%
2026-03-09	44.9700	49.0000	42.5000	42.6600	-3.045%	59	7,838	+43.460%
2026-03-06	44.0000	44.3000	42.0500	44.0000	+3.529%	68	7,839	+39.091%
2026-03-05	41.3500	42.5500	40.0000	42.5000	+7.841%	31	7,825	+44.000%
2026-03-04	40.5000	41.7400	39.4100	39.4100	-10.371%	108	7,870	+55.291%
2026-03-03	45.7500	47.5500	43.5500	43.9700	+4.965%	1,199	7,817	+39.186%
2026-03-02	46.3200	46.3200	41.4200	41.8900	-0.024%	43	6,882	+46.097%
2026-02-27	41.2700	42.8700	40.7700	41.9000	+3.329%	103	6,880	+46.062%
2026-02-26	38.5500	42.0000	38.5500	40.5500	+5.325%	390	6,850	+50.925%
2026-02-25	38.2300	39.3500	38.2000	38.5000	-4.797%	708	6,364	+58.961%
2026-02-24	42.7100	42.7100	40.2000	40.4400	-8.133%	54	6,364	+51.335%
2026-02-23	42.0900	44.7000	41.8000	44.0200	+10.050%	161	6,367	+39.028%
2026-02-20	41.4000	41.5000	39.4000	40.0000	-2.960%	39	6,315	+53.000%
2026-02-19	42.8100	42.8100	40.5000	41.2200	-0.675%	28	6,308	+48.472%
2026-02-18	41.5900	42.0000	40.0000	41.5000	-1.659%	148	6,314	+47.470%
2026-02-17	41.5500	45.3000	41.5500	42.2000	+2.179%	221	6,283	+45.024%
2026-02-13	42.5200	42.5200	39.1800	41.3000	-1.196%	204	6,084	+48.184%
2026-02-12	36.9000	42.5000	36.9000	41.8000	+9.740%	54	6,084	+46.411%
2026-02-11	37.0000	40.2500	37.0000	38.0900	-1.855%	57	6,055	+60.672%
2026-02-10	39.3600	39.9000	38.8000	38.8100	-3.096%	324	6,052	+57.691%
2026-02-09	43.6000	43.6000	39.4500	40.0500	-4.415%	85	5,979	+52.809%
2026-02-06	46.4100	46.4100	41.9000	41.9000	-11.975%	239	5,932	+46.062%
2026-02-05	47.5300	51.3500	46.2000	47.6000	+8.182%	527	5,847	+28.571%
2026-02-04	42.1000	46.6000	42.0000	44.0000	+7.317%	314	5,705	+39.091%
2026-02-03	40.1000	43.0000	39.3000	41.0000	+1.863%	136	5,636	+49.268%
2026-02-02	42.7200	42.7200	39.7000	40.2500	+3.338%	22	5,562	+52.050%
2026-01-30	41.1500	41.1500	37.8000	38.9500	-8.007%	411	5,557	+57.125%
2026-01-29	40.0000	42.6000	39.7000	42.3400	+10.117%	143	5,524	+44.544%
2026-01-28	38.8500	39.5000	38.1300	38.4500	-2.658%	148	5,478	+59.168%
2026-01-27	40.0000	40.0000	38.8000	39.5000	+0.637%	180	5,520	+54.937%
2026-01-26	38.8500	39.5000	38.5400	39.2500	+5.482%	68	5,396	+55.924%
2026-01-23	37.5000	37.5000	36.2600	37.2100	+1.252%	27	5,362	+64.472%
2026-01-22	37.8100	38.3500	36.6500	36.7500	-5.284%	247	5,355	+66.531%
2026-01-21	41.4200	41.9500	37.8300	38.8000	-8.984%	370	5,327	+57.732%
2026-01-20	41.0000	43.3900	40.5500	42.6300	+11.890%	564	5,188	+43.561%
2026-01-16	39.1100	39.4900	38.1000	38.1000	-4.750%	40	4,848	+60.630%
2026-01-15	39.5000	40.0000	39.1700	40.0000	-1.478%	128	4,848	+53.000%
2026-01-14	40.3000	41.6000	39.9000	40.6000	+3.571%	499	4,778	+50.739%
2026-01-13	38.4800	39.3600	38.2000	39.2000	+0.513%	49	4,768	+56.122%
2026-01-12	40.3600	40.3600	38.0900	39.0000	-2.427%	316	4,795	+56.923%
2026-01-09	42.0000	42.0000	39.7300	39.9700	-6.063%	120	4,802	+53.115%
2026-01-08	45.0000	45.9000	42.4000	42.5500	-1.777%	129	4,792	+43.831%
2026-01-07	42.7000	43.3200	42.7000	43.3200	-3.087%	10	4,749	+41.274%
2026-01-06	43.7500	45.6500	43.5200	44.7000	+9.774%	100	4,753	+36.913%
2026-01-05	42.0000	42.0000	40.3100	40.7200	-7.455%	110	4,730	+50.295%
2026-01-02	40.6700	44.5000	40.6700	44.0000	+4.762%	199	4,759	+39.091%
2025-12-31	41.6000	42.3300	41.5500	42.0000	+0.816%	31	4,754	+45.714%
2025-12-30	40.5000	41.7000	40.5000	41.6600	+2.434%	463	4,754	+46.904%
2025-12-29	38.9500	40.6700	38.9500	40.6700	+8.165%	80	4,503	+50.479%
2025-12-26	36.1100	38.0000	36.1100	37.6000	-0.476%	57	4,479	+62.766%
2025-12-24	37.6000	37.7800	37.6000	37.7800	+3.224%	5	4,476	+61.990%
2025-12-23	37.6000	37.6000	36.6000	36.6000	-3.123%	14	4,476	+67.213%
2025-12-22	37.1200	37.8200	36.5000	37.7800	-3.004%	51	4,480	+61.990%
2025-12-19	38.3500	40.0000	38.3500	38.9500	-0.891%	27	4,476	+57.125%
2025-12-18	40.9500	40.9500	38.5000	39.3000	-6.518%	87	4,475	+55.725%
2025-12-17	38.8000	42.8000	38.6000	42.0400	+6.972%	216	4,504	+45.576%
2025-12-16	42.6200	42.6200	39.3000	39.3000	-2.723%	38	4,459	+55.725%
2025-12-15	43.0000	43.0000	40.2100	40.4000	-7.910%	46	4,462	+51.485%
2025-12-12	43.5000	46.1700	42.9000	43.8700	-3.582%	36	4,482	+39.503%
2025-12-11	46.2600	46.5000	44.9400	45.5000	+2.247%	29	4,496	+34.505%
2025-12-10	45.2000	45.3500	43.4000	44.5000	-0.559%	25	4,473	+37.528%
2025-12-09	47.8500	47.8500	44.5000	44.7500	-4.989%	48	4,468	+36.760%
2025-12-08	46.0700	48.0000	46.0700	47.1000	+5.251%	21	4,476	+29.936%
2025-12-05	44.7800	45.2200	44.4000	44.7500	-1.105%	33	4,470	+36.760%
2025-12-04	45.9500	46.2500	45.2500	45.2500	-3.209%	83	4,458	+35.249%
2025-12-03	48.9000	48.9000	46.1000	46.7500	-4.980%	42	4,467	+30.909%
2025-12-02	49.5000	49.9800	48.7300	49.2000	-2.167%	12	4,497	+24.390%
2025-12-01	50.2000	50.9500	50.0000	50.2900	-0.119%	7	4,504	+21.694%
2025-11-28	50.9700	51.3400	50.3500	50.3500	-3.173%	31	4,504	+21.549%
2025-11-26	53.1600	53.2500	52.0000	52.0000	-4.236%	76	4,545	+17.692%
2025-11-25	57.6700	57.7000	54.3000	54.3000	-1.273%	61	4,545	+12.707%
2025-11-24	58.9500	59.0000	55.0000	55.0000	-10.555%	38	4,542	+11.273%
2025-11-21	61.7500	66.2000	60.3000	61.4900	-2.397%	363	4,569	-0.472%
2025-11-20	54.8000	63.0000	53.2000	63.0000	+5.000%	37	4,260	-2.857%
2025-11-19	58.4000	60.1000	57.6000	60.0000	+0.908%	8	4,253	+2.000%
2025-11-18	61.1900	62.6000	58.5000	59.4600	+0.354%	40	4,252	+2.926%
2025-11-17	57.0200	59.2500	55.0000	59.2500	-0.621%	54	4,249	+3.291%
2025-11-14	65.4200	66.2000	58.5000	59.6200	-1.779%	100	4,274	+2.650%
2025-11-13	55.5000	61.5000	55.5000	60.7000	+15.290%	136	4,267	+0.824%
2025-11-12	52.3000	53.6500	52.3000	52.6500	+0.095%	24	4,221	+16.239%
2025-11-11	53.5000	54.0000	52.6000	52.6000	+0.670%	12	4,222	+16.350%
2025-11-10	52.9100	52.9100	52.2000	52.2500	-8.333%	412	4,223	+17.129%
2025-11-07	58.0200	58.4000	56.8000	57.0000	+3.863%	39	4,040	+7.368%
2025-11-06	51.4500	55.5500	51.4500	54.8800	+7.167%	76	4,052	+11.516%
2025-11-05	53.6800	53.8200	51.0000	51.2100	-3.377%	320	4,017	+19.508%
2025-11-04	53.0000	53.0000	51.2000	53.0000	+7.396%	37	3,773	+15.472%
2025-11-03	49.9200	49.9200	49.0000	49.3500	-3.613%	30	3,785	+24.012%
2025-10-31	50.9500	52.4600	50.9500	51.2000	-3.030%	79	3,785	+19.531%
2025-10-30	50.0000	53.0000	50.0000	52.8000	+9.091%	36	3,783	+15.909%
2025-10-29	49.3800	50.0000	48.4000	48.4000	-1.325%	14	3,770	+26.446%
2025-10-28	49.0000	49.3500	47.9500	49.0500	-1.900%	88	3,773	+24.771%
2025-10-27	51.2000	51.2000	48.4000	50.0000	-5.033%	39	3,854	+22.400%
2025-10-24	51.2000	53.6500	51.2000	52.6500	+4.361%	61	3,854	+16.239%
2025-10-23	55.6700	56.2000	50.4400	50.4500	-4.991%	82	3,827	+21.308%
2025-10-22	52.6800	54.8000	52.3500	53.1000	+1.919%	129	3,850	+15.254%
2025-10-21	52.9000	52.9000	52.0000	52.1000	-0.667%	66	3,743	+17.466%
2025-10-20	52.8600	53.6000	52.2500	52.4500	-2.870%	66	3,701	+16.683%
2025-10-17	56.7000	57.3000	54.0000	54.0000	-4.963%	17	3,742	+13.333%
2025-10-16	54.1000	57.1300	54.1000	56.8200	+4.066%	169	3,740	+7.709%
2025-10-15	54.6000	54.6000	54.3000	54.6000	-3.363%	5	3,632	+12.088%
2025-10-14	59.1500	59.1500	55.6500	56.5000	+3.102%	16	3,632	+8.319%
2025-10-13	57.4300	57.4300	54.8000	54.8000	-8.514%	30	3,629	+11.679%
2025-10-10	53.5800	59.9000	53.5800	59.9000	+10.823%	11	3,628	+2.170%
2025-10-09	55.5000	55.8000	54.0500	54.0500	-1.098%	8	3,623	+13.228%
2025-10-08	55.8000	55.8000	54.6500	54.6500	-2.411%	9	3,619	+11.985%
2025-10-07	52.2900	56.0000	52.2800	56.0000	+6.262%	24	3,620	+9.286%
2025-10-06	54.0000	54.0600	52.7000	52.7000	-7.544%	64	3,620	+16.129%
2025-10-03	55.3000	57.4000	55.3000	57.0000	+3.825%	183	3,663	+7.368%
2025-10-02	49.8000	54.9000	49.6000	54.9000	+8.263%	76	3,735	+11.475%
2025-10-01	51.6600	51.6600	50.7100	50.7100	-5.656%	26	3,725	+20.686%
2025-09-30	54.8000	55.1500	53.7500	53.7500	-0.720%	8	3,743	+13.860%
2025-09-29	54.1600	54.5200	53.7000	54.1400	-1.474%	27	3,745	+13.040%
2025-09-26	57.6000	57.6000	54.6500	54.9500	-4.601%	134	3,739	+11.374%
2025-09-25	57.5000	59.0000	56.4000	57.6000	+6.964%	602	3,741	+6.250%
2025-09-24	56.6600	56.6600	53.8500	53.8500	-5.939%	66	3,252	+13.649%
2025-09-23	55.7000	58.4000	55.5500	57.2500	+1.724%	108	3,249	+6.900%
2025-09-22	55.3300	56.2800	54.2500	56.2800	-2.122%	73	3,259	+8.742%
2025-09-19	58.0000	58.6500	57.5000	57.5000	-4.643%	145	3,306	+6.435%
2025-09-18	57.4000	60.3000	57.4000	60.3000	+4.325%	81	3,356	+1.493%
2025-09-17	60.0600	60.6500	57.8000	57.8000	-1.701%	520	3,363	+5.882%
2025-09-16	60.5000	61.0000	58.7700	58.8000	-4.623%	56	3,435	+4.082%
2025-09-15	59.3400	63.1900	59.0500	61.6500	-5.227%	63	3,422	-0.730%
2025-09-12	69.7500	69.7500	65.0500	65.0500	-8.573%	211	3,409	-5.919%
2025-09-11	76.7000	76.7000	71.1500	71.1500	-8.016%	320	3,474	-13.985%
2025-09-10	75.0000	77.3800	74.7500	77.3500	-0.194%	180	3,666	-20.879%
2025-09-09	77.3300	78.3500	77.3000	77.5000	-1.550%	26	3,645	-21.032%
2025-09-08	75.0000	79.0000	75.0000	78.7200	+1.863%	18	3,667	-22.256%
2025-09-05	77.0000	79.1500	75.3500	77.2800	-5.606%	132	3,669	-20.807%
2025-09-04	82.7000	82.7000	81.6600	81.8700	+0.429%	8	3,700	-25.247%
2025-09-03	82.3500	82.3500	79.2400	81.5200	-4.094%	31	3,699	-24.926%
2025-09-02	84.0500	85.0000	83.8500	85.0000	+3.849%	164	3,725	-28.000%
2025-08-29	79.0000	81.8500	79.0000	81.8500	+3.805%	10	3,771	-25.229%
2025-08-28	77.7000	79.9800	77.2500	78.8500	+0.767%	56	3,771	-22.384%
2025-08-27	78.1100	78.5000	77.4500	78.2500	-0.013%	38	3,769	-21.789%
2025-08-26	80.5000	80.5000	78.2400	78.2600	-1.212%	26	3,775	-21.799%
2025-08-25	81.5000	81.5000	79.0000	79.2200	-3.154%	81	3,783	-22.747%
2025-08-22	83.0000	83.0000	81.8000	81.8000	-7.571%	133	3,788	-25.183%
2025-08-21	88.5000	88.5000	88.5000	88.5000	-2.210%	1	3,740	-30.847%
2025-08-20	90.5000	90.5000	90.5000	90.5000	+6.886%	1	3,740	-32.376%
2025-08-19	83.6500	84.6700	83.2500	84.6700	+2.110%	26	3,739	-27.719%
2025-08-18	83.7500	83.7500	82.9200	82.9200	-2.995%	41	3,744	-26.194%
2025-08-15	84.3900	85.4800	84.3600	85.4800	+0.211%	4	3,743	-28.404%
2025-08-14	83.6500	85.3000	83.6500	85.3000	+3.131%	8	3,740	-28.253%
2025-08-13	80.5000	82.7100	80.0000	82.7100	+0.012%	56	3,737	-26.007%
2025-08-12	83.9000	83.9000	82.7000	82.7000	-0.661%	11	3,728	-25.998%
2025-08-11	83.9500	83.9500	81.5500	83.2500	-4.748%	228	3,731	-26.486%
2025-08-08	87.4000	87.6000	84.5500	87.4000	-1.466%	102	3,833	-29.977%
2025-08-07	90.2000	90.2000	88.7000	88.7000	-1.004%	8	3,860	-31.003%
2025-08-06	91.6000	91.6000	89.3400	89.6000	-4.017%	476	3,862	-31.696%
2025-08-05	92.8000	95.2000	92.5000	93.3500	-0.691%	6	4,174	-34.440%
2025-08-04	95.8500	95.8500	93.5000	94.0000	-3.590%	7	4,177	-34.894%
2025-08-01	96.6200	97.6000	96.2500	97.5000	+4.033%	105	4,181	-37.231%
2025-07-31	92.2000	94.4700	92.1900	93.7200	+2.707%	139	4,212	-34.699%
2025-07-30	88.7600	92.3500	88.7100	91.2500	+4.644%	85	4,218	-32.932%
2025-07-28	86.8700	87.2500	86.7000	87.2000	-2.242%	42	4,198	-29.817%
2025-07-25	92.1700	92.1800	89.2000	89.2000	-6.105%	16	4,223	-31.390%
2025-07-24	95.8300	97.3000	94.5500	95.0000	+8.820%	5	4,224	-35.579%
2025-07-23	87.0000	88.6500	86.8900	87.3000	-0.513%	24	4,224	-29.897%
2025-07-22	88.6500	88.6500	87.7500	87.7500	-2.435%	15	4,228	-30.256%
2025-07-21	87.9000	90.0300	87.9000	89.9400	-0.739%	44	4,232	-31.955%
2025-07-18	91.5000	91.5000	90.6100	90.6100	-3.606%	2	4,202	-32.458%
2025-07-17	92.7900	94.0300	92.7900	94.0000	+1.293%	51	4,203	-34.894%
2025-07-16	94.4000	94.4000	92.8000	92.8000	-4.003%	52	4,160	-34.052%
2025-07-15	93.7500	97.0000	93.7500	96.6700	+2.275%	103	4,125	-36.692%
2025-07-14	94.8000	94.8000	94.4500	94.5200	-1.542%	50	4,045	-35.252%
2025-07-11	95.9500	96.0100	95.9000	96.0000	-0.673%	60	4,070	-36.250%
2025-07-10	98.0000	98.0000	96.6500	96.6500	-5.384%	24	4,070	-36.679%
2025-07-09	102.6600	103.8000	102.1500	102.1500	-1.342%	163	4,083	-40.088%
2025-07-08	103.8000	103.8000	101.9000	103.5400	-2.770%	5	4,012	-40.892%
2025-07-07	108.5000	108.5000	106.3000	106.4900	+9.558%	9	4,016	-42.530%
2025-07-03	98.0500	98.0500	97.2000	97.2000	-1.470%	11	4,027	-37.037%
2025-07-02	100.2000	100.2000	98.6500	98.6500	-6.137%	12	4,027	-37.962%
2025-07-01	108.5000	109.6000	104.9000	105.1000	+6.430%	79	4,025	-41.770%
2025-06-30	98.7500	98.7500	98.7500	98.7500	+1.251%	1	4,000	-38.025%
2025-06-27	97.9500	99.0000	97.5300	97.5300	+0.031%	13	3,999	-37.250%
2025-06-26	98.1800	98.1800	97.5000	97.5000	-0.601%	14	4,000	-37.231%
2025-06-25	95.0900	100.1000	95.0900	98.0900	+5.021%	12	4,010	-37.608%
2025-06-24	92.0000	94.2000	91.8700	93.4000	+1.082%	17	4,012	-34.475%
2025-06-23	96.2500	97.0500	91.2300	92.4000	-8.786%	279	4,015	-33.766%
2025-06-20	103.2000	103.2000	101.1900	101.3000	-3.524%	80	4,000	-39.585%
2025-06-17	102.0000	105.0000	102.0000	105.0000	+4.478%	8	3,975	-41.714%
2025-06-16	100.2400	100.8000	100.2400	100.5000	-1.663%	58	3,971	-39.104%
2025-06-13	105.7500	106.0000	101.0800	102.2000	-2.154%	24	3,985	-40.117%
2025-06-12	103.3400	104.4500	101.6900	104.4500	+2.002%	646	3,987	-41.407%
2025-06-11	100.8500	103.7000	100.8500	102.4000	-1.727%	79	3,884	-40.234%
2025-06-10	104.8000	104.8000	104.2000	104.2000	-6.084%	27	3,852	-41.267%
2025-06-09	119.4200	119.4200	110.9500	110.9500	-2.718%	78	3,854	-44.840%
2025-06-06	112.3500	114.0500	111.9000	114.0500	-4.160%	142	3,836	-46.339%
2025-06-05	101.5000	125.0000	101.5000	119.0000	+23.048%	88	3,890	-48.571%
2025-06-04	95.2500	96.7100	95.2500	96.7100	+4.213%	3	3,924	-36.718%
2025-06-03	94.4000	94.4000	91.0000	92.8000	-2.725%	133	3,924	-34.052%
2025-06-02	96.9500	98.1000	95.4000	95.4000	+1.543%	150	3,892	-35.849%
2025-05-30	91.6000	95.0200	90.4000	93.9500	+2.053%	14	3,976	-34.859%
2025-05-29	89.8200	92.2300	89.8200	92.0600	-0.065%	59	3,975	-33.522%
2025-05-28	92.3200	92.3200	90.6300	92.1200	+0.645%	19	3,960	-33.565%
2025-05-27	94.5000	94.5000	91.5300	91.5300	-6.123%	6	3,956	-33.137%
2025-05-23	99.2000	99.2000	97.5000	97.5000	+0.515%	4	4,353	-37.231%
2025-05-22	96.7000	97.2000	95.5000	97.0000	-2.218%	477	4,353	-36.907%
2025-05-21	96.5800	99.2000	95.5300	99.2000	+2.851%	79	4,358	-38.306%
2025-05-20	97.3100	97.3100	95.5500	96.4500	-2.012%	45	4,353	-36.547%
2025-05-19	100.0000	100.7500	97.7000	98.4300	+3.090%	106	4,346	-37.824%
2025-05-16	95.8000	96.5000	95.4800	95.4800	-2.122%	70	4,332	-35.903%
2025-05-15	100.0000	100.0000	97.5500	97.5500	+1.245%	99	4,325	-37.263%
2025-05-14	97.0000	98.7500	96.3500	96.3500	-3.360%	187	4,277	-36.482%
2025-05-13	104.6000	105.2000	99.7000	99.7000	-5.676%	156	4,141	-38.616%
2025-05-12	106.8500	107.5500	105.6500	105.7000	-7.726%	95	4,042	-42.100%
2025-05-09	114.6200	114.6200	111.9100	114.5500	-6.680%	352	4,052	-46.574%
2025-05-07	125.0000	125.0000	122.7500	122.7500	-1.800%	3	4,084	-50.143%
2025-05-06	125.0000	125.0000	125.0000	125.0000	+3.348%	1	4,082	-51.040%
2025-05-01	120.9500	120.9500	120.9500	120.9500	-4.801%	500	4,081	-49.401%
2025-04-30	126.7500	127.0500	126.7500	127.0500	+5.655%	2	4,381	-51.830%
2025-04-28	118.0000	120.4500	118.0000	120.2500	-0.882%	3	4,381	-49.106%
2025-04-25	123.9500	123.9500	121.3200	121.3200	-8.864%	4	4,382	-49.555%
2025-04-24	133.1200	133.1200	133.1200	133.1200	+0.143%	1	4,382	-54.026%
2025-04-23	136.6500	136.7000	132.9300	132.9300	-6.585%	40	4,383	-53.961%
2025-04-22	148.0000	148.0000	142.3000	142.3000	-6.412%	5	4,416	-56.992%
2025-04-21	149.3000	152.0500	149.3000	152.0500	+9.467%	11	4,421	-59.750%
2025-04-16	139.0300	139.0300	138.9000	138.9000	-0.416%	3	4,404	-55.940%
2025-04-14	139.5400	139.5400	139.4800	139.4800	-0.243%	2	4,403	-56.123%
2025-04-10	142.3000	147.2500	139.8200	139.8200	+6.222%	22	4,401	-56.229%
2025-04-09	155.1500	155.5000	131.6300	131.6300	-13.967%	21	4,421	-53.506%
2025-04-08	141.8200	153.0000	141.8200	153.0000	-0.855%	5	4,438	-60.000%
2025-04-07	158.8000	160.3900	148.9200	154.3200	+4.059%	23	4,434	-60.342%
2025-04-04	146.3400	150.1500	146.3400	148.3000	+11.178%	24	4,445	-58.732%
2025-04-03	133.3900	133.3900	133.3900	133.3900	+5.363%	1	4,447	-54.119%
2025-04-02	133.0300	133.0300	125.4500	126.6000	-4.417%	27	4,448	-51.659%
2025-04-01	133.4500	133.4500	129.0800	132.4500	-3.575%	13	4,448	-53.794%
2025-03-31	143.3300	143.3300	137.3600	137.3600	+1.000%	16	4,446	-55.446%
2025-03-28	134.6000	136.0000	134.6000	136.0000	+5.508%	112	4,440	-55.000%
2025-03-27	127.3000	128.9000	123.4500	128.9000	-2.274%	242	4,420	-52.521%
2025-03-26	128.3000	131.9000	127.6900	131.9000	+4.071%	210	4,286	-53.601%
2025-03-24	130.7500	130.7500	126.7400	126.7400	-10.431%	62	4,190	-51.712%
2025-03-21	145.8600	145.8600	141.5000	141.5000	-4.392%	10	4,196	-56.749%
2025-03-20	148.0000	148.0000	148.0000	148.0000	-0.202%	1	4,197	-58.649%
2025-03-19	147.9600	149.9000	147.8600	148.3000	-2.015%	23	4,198	-58.732%
2025-03-18	153.9900	154.0000	151.3500	151.3500	+4.128%	3	4,199	-59.564%
2025-03-17	146.2000	146.2000	145.3500	145.3500	+3.873%	3	4,199	-57.895%
2025-03-14	141.1700	141.1700	139.9300	139.9300	-6.445%	24	4,198	-56.264%
2025-03-13	148.3500	150.5900	147.4800	149.5700	+5.696%	79	4,229	-59.083%
2025-03-12	143.9000	143.9000	141.5100	141.5100	-5.503%	11	4,229	-56.752%
2025-03-11	155.6500	156.4000	149.7500	149.7500	-5.246%	66	4,228	-59.132%
2025-03-10	140.1900	158.3500	140.1900	158.0400	+20.164%	102	4,185	-61.276%
2025-03-07	134.3200	138.2500	131.2000	131.5200	+0.259%	294	4,264	-53.467%
2025-03-06	126.3900	132.5300	126.3900	131.1800	+3.946%	9	4,228	-53.347%
2025-03-05	129.3000	129.3000	126.2000	126.2000	+2.269%	5	4,228	-51.506%
2025-03-04	127.9800	132.3300	123.4000	123.4000	+1.148%	29	4,232	-50.405%
2025-03-03	113.1000	122.0000	113.1000	122.0000	+1.287%	9	4,218	-49.836%
2025-02-28	122.5000	122.8500	116.1500	120.4500	+0.947%	960	4,217	-49.191%
2025-02-27	113.1000	119.9400	113.1000	119.3200	+4.119%	16	3,871	-48.709%
2025-02-26	107.2500	114.7000	107.2500	114.6000	+4.391%	66	3,870	-46.597%
2025-02-25	100.0000	110.9600	100.0000	109.7800	+14.247%	181	3,889	-44.252%
2025-02-24	93.9400	99.5500	93.9400	96.0900	+1.952%	14	3,843	-36.310%
2025-02-21	91.0200	95.3500	91.0000	94.2500	+5.425%	40	3,848	-35.066%
2025-02-20	90.6000	90.6000	89.4000	89.4000	+1.822%	11	3,833	-31.544%
2025-02-19	89.9500	89.9500	87.1000	87.8000	-3.378%	9	3,830	-30.296%
2025-02-18	89.0700	90.8700	89.0100	90.8700	+0.353%	29	3,832	-32.651%
2025-02-14	91.2500	92.7000	90.5500	90.5500	-0.132%	78	3,820	-32.413%
2025-02-13	92.5500	92.5800	90.6700	90.6700	-5.058%	22	3,816	-32.502%
2025-02-12	97.7500	98.5000	93.6500	95.5000	-4.548%	501	3,816	-35.916%
2025-02-11	92.8000	100.0500	92.0500	100.0500	+9.620%	160	3,560	-38.831%
2025-02-10	89.8500	91.2700	88.1400	91.2700	+3.869%	28	3,584	-32.946%
2025-02-07	86.2700	88.3800	86.2700	87.8700	+2.008%	1,022	3,578	-30.352%
2025-02-06	86.3500	88.0000	86.1400	86.1400	+1.676%	19	3,072	-28.953%
2025-02-05	82.3000	84.7200	82.2800	84.7200	+1.219%	15	3,063	-27.762%
2025-02-03	84.0000	86.0100	83.4000	83.7000	+6.218%	399	3,053	-26.882%
2025-01-31	76.1700	78.8000	74.5500	78.8000	+1.573%	78	2,737	-22.335%
2025-01-30	76.2900	81.3000	75.0000	77.5800	-5.240%	104	2,764	-21.114%
2025-01-29	81.1500	83.1000	81.0000	81.8700	+1.450%	382	2,808	-25.247%
2025-01-28	82.2400	82.2700	79.8000	80.7000	-0.493%	83	2,478	-24.164%
2025-01-27	81.1500	81.1500	79.3000	81.1000	+3.881%	64	2,408	-24.538%
2025-01-24	76.0000	78.1500	76.0000	78.0700	+0.606%	30	2,362	-21.609%