Dark

TSLA20270115P380
TSLA Jan 15 2027 380.00 Put (TSLA270115P00380000)
option OPRA

EOD

Sep 21, 2026

36.78-11.480%(-4.77)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	37.0000	37.0000	35.0000	36.7800	-11.480%	137	6,011	0.000%
2026-09-18	39.6000	43.5500	39.6000	41.5500	+0.484%	115	6,032	-11.480%
2026-09-17	40.0000	42.7000	38.7100	41.3500	-10.206%	129	6,028	-11.052%
2026-09-16	46.3000	46.3000	43.3000	46.0500	-3.560%	11	6,104	-20.130%
2026-09-15	44.5500	47.7700	44.5500	47.7500	+7.545%	17	6,107	-22.974%
2026-09-14	44.1500	46.0000	43.0000	44.4000	+5.064%	122	6,099	-17.162%
2026-09-11	43.1500	43.4900	41.9500	42.2600	-3.295%	108	6,025	-12.967%
2026-09-10	46.0000	46.0000	42.2200	43.7000	+3.555%	59	6,042	-15.835%
2026-09-09	40.7300	42.7000	40.3500	42.2000	+0.285%	175	6,030	-12.844%
2026-09-08	47.0000	47.0000	41.9200	42.0800	-13.362%	48	5,975	-12.595%
2026-09-04	45.6000	50.0100	44.7000	48.5700	+24.093%	77	5,949	-24.274%
2026-09-03	43.2500	43.2500	37.0000	39.1400	-21.954%	537	5,949	-6.030%
2026-09-02	48.5000	51.0500	48.5000	50.1500	+3.296%	27	5,958	-26.660%
2026-09-01	47.3000	50.0700	46.8500	48.5500	+12.047%	14	5,948	-24.243%
2026-08-31	47.6000	47.6000	42.9900	43.3300	-20.055%	122	5,942	-15.117%
2026-08-28	49.0000	54.2800	49.0000	54.2000	+7.009%	5	5,926	-32.140%
2026-08-27	52.4300	52.4300	50.2500	50.6500	-10.591%	9	5,925	-27.384%
2026-08-26	56.8700	56.8700	54.3000	56.6500	+9.363%	28	5,929	-35.075%
2026-08-25	51.7000	51.9500	51.6500	51.8000	-4.516%	8	5,926	-28.996%
2026-08-24	47.8200	54.2500	47.8200	54.2500	+14.693%	91	5,932	-32.203%
2026-08-21	55.3200	55.5000	46.7000	47.3000	-19.242%	71	5,885	-22.241%
2026-08-20	58.2000	61.0500	57.6500	58.5700	+6.491%	130	5,904	-37.203%
2026-08-19	60.8400	61.3000	55.0000	55.0000	-11.887%	9	5,993	-33.127%
2026-08-18	62.4200	62.4200	62.4200	62.4200	+9.509%	1	5,992	-41.077%
2026-08-17	60.3400	60.3400	57.0000	57.0000	-4.794%	11	5,991	-35.474%
2026-08-14	57.3900	62.7400	55.6000	59.8700	-1.852%	15	5,988	-38.567%
2026-08-13	64.4500	64.4500	59.7000	61.0000	-10.767%	48	5,994	-39.705%
2026-08-12	64.2800	68.6200	64.2800	68.3600	+2.998%	8	6,010	-46.197%
2026-08-11	65.5300	66.3700	64.6500	66.3700	-3.686%	4	6,014	-44.583%
2026-08-10	69.5400	69.5400	67.4000	68.9100	+0.452%	6	6,013	-46.626%
2026-08-07	70.0000	71.0000	67.8800	68.6000	-10.444%	11	6,017	-46.385%
2026-08-06	75.9300	76.6000	75.9300	76.6000	+2.860%	2	6,018	-51.984%
2026-08-05	74.4400	75.8100	72.0900	74.4700	+4.227%	29	6,020	-50.611%
2026-08-04	73.0000	75.4200	70.9200	71.4500	-5.389%	128	6,016	-48.523%
2026-08-03	78.5000	78.8700	74.2500	75.5200	-9.209%	94	6,026	-51.298%
2026-07-31	79.6200	85.1800	79.6200	83.1800	+0.301%	19	6,038	-55.783%
2026-07-30	85.5600	86.8500	82.9300	82.9300	-3.693%	100	6,039	-55.649%
2026-07-29	86.6500	89.3500	86.1100	86.1100	-0.566%	23	6,036	-57.287%
2026-07-28	87.4800	90.0000	84.0000	86.6000	+0.313%	66	6,033	-57.529%
2026-07-27	82.0100	86.3300	81.0600	86.3300	+1.398%	76	6,017	-57.396%
2026-07-24	75.3000	85.4200	75.3000	85.1400	+10.100%	52	5,962	-56.801%
2026-07-23	63.6100	79.3500	63.5300	77.3300	+61.441%	633	5,967	-52.438%
2026-07-22	45.7500	48.0000	45.5500	47.9000	+4.471%	111	6,299	-23.215%
2026-07-21	49.2500	49.2500	44.0000	45.8500	-7.186%	148	6,344	-19.782%
2026-07-20	47.1000	50.0000	47.0000	49.4000	+9.292%	800	6,292	-25.547%
2026-07-17	46.1400	47.0000	43.7100	45.2000	+7.236%	275	6,128	-18.628%
2026-07-16	43.7500	44.0000	41.2000	42.1500	+1.371%	41	6,079	-12.740%
2026-07-15	38.2000	42.5000	38.1000	41.5800	+2.667%	31	6,074	-11.544%
2026-07-14	39.9000	41.0500	39.9000	40.5000	-4.818%	19	6,085	-9.185%
2026-07-13	39.5800	42.5500	39.5800	42.5500	+15.000%	56	6,086	-13.561%
2026-07-10	36.5000	38.0000	36.3000	37.0000	-4.958%	122	6,087	-0.595%
2026-07-09	42.4100	42.4100	37.9000	38.9300	-9.988%	39	6,085	-5.523%
2026-07-08	42.0600	43.7500	41.5500	43.2500	+10.586%	500	6,069	-14.960%
2026-07-07	34.8600	39.6500	34.8600	39.1100	+14.726%	166	5,901	-5.958%
2026-07-06	42.2500	42.2500	34.0900	34.0900	-22.346%	124	5,900	+7.891%
2026-07-02	31.7000	44.7100	31.7000	43.9000	+37.188%	98	5,826	-16.219%
2026-07-01	34.0500	34.5900	31.0000	32.0000	-6.841%	79	5,826	+14.938%
2026-06-30	36.5000	36.5500	33.8000	34.3500	-8.278%	119	5,856	+7.074%
2026-06-29	45.1500	45.1500	37.0000	37.4500	-21.571%	199	5,868	-1.789%
2026-06-26	49.9500	49.9500	44.8000	47.7500	-4.500%	609	5,885	-22.974%
2026-06-25	51.3300	52.0000	49.5500	50.0000	+0.120%	33	5,653	-26.440%
2026-06-24	48.8000	51.7000	47.2100	49.9400	+2.043%	141	5,646	-26.352%
2026-06-23	45.7500	49.3500	45.5200	48.9400	+22.657%	100	5,638	-24.847%
2026-06-22	41.2200	41.2200	37.7700	39.9000	-5.562%	44	5,578	-7.820%
2026-06-18	45.0000	48.0000	42.2500	42.2500	-5.056%	54	5,568	-12.947%
2026-06-17	42.1500	44.7000	42.1000	44.5000	+9.877%	18	5,568	-17.348%
2026-06-16	43.6500	43.7000	40.0000	40.5000	-0.735%	99	5,568	-9.185%
2026-06-15	42.3500	42.6300	40.8000	40.8000	-9.333%	33	5,598	-9.853%
2026-06-12	49.1500	52.0500	45.0000	45.0000	-5.063%	28	5,598	-18.267%
2026-06-11	51.5700	52.5000	47.4000	47.4000	-10.986%	20	5,598	-22.405%
2026-06-10	49.2200	54.4000	47.9500	53.2500	+12.223%	549	5,594	-30.930%
2026-06-09	42.5000	52.8100	42.5000	47.4500	+8.955%	458	5,363	-22.487%
2026-06-08	47.5000	47.5000	42.7000	43.5500	-12.550%	21	5,188	-15.545%
2026-06-05	38.5000	50.5000	38.5000	49.8000	+27.856%	683	5,181	-26.145%
2026-06-04	38.6000	39.8000	37.9500	38.9500	+1.406%	26	5,066	-5.571%
2026-06-03	39.2000	39.2000	36.2200	38.4100	+0.946%	43	5,065	-4.244%
2026-06-02	40.4100	40.4100	38.0500	38.0500	-4.684%	47	5,063	-3.338%
2026-06-01	37.8500	39.9200	37.0000	39.9200	+15.242%	51	5,028	-7.866%
2026-05-29	35.5000	36.6800	34.3500	34.6400	+1.882%	33	5,041	+6.178%
2026-05-28	35.0000	35.0000	34.0000	34.0000	-4.494%	479	5,036	+8.176%
2026-05-27	33.5200	36.2500	33.5200	35.6000	-2.198%	21	4,745	+3.315%
2026-05-26	36.3500	37.2000	35.8400	36.4000	-5.332%	213	4,742	+1.044%
2026-05-22	39.0000	39.3500	37.2700	38.4500	-6.151%	194	4,735	-4.343%
2026-05-21	41.2500	42.1000	39.9000	40.9700	-3.486%	8	4,720	-10.227%
2026-05-20	43.2700	43.5900	42.2500	42.4500	-6.601%	20	4,720	-13.357%
2026-05-19	46.6500	48.1000	45.4200	45.4500	+4.724%	193	4,710	-19.076%
2026-05-18	40.4800	44.5800	40.4800	43.4000	+8.337%	405	4,710	-15.253%
2026-05-15	38.8100	40.1000	38.8000	40.0600	+11.278%	58	4,710	-8.188%
2026-05-14	36.7800	36.7800	35.6200	36.0000	-1.907%	34	4,306	+2.167%
2026-05-13	39.1200	39.1200	35.7000	36.7000	-6.924%	76	4,297	+0.218%
2026-05-12	36.6100	40.8000	35.9000	39.4300	+9.741%	35	4,297	-6.721%
2026-05-11	40.4100	41.1300	35.9300	35.9300	-9.610%	191	4,297	+2.366%
2026-05-08	40.8500	40.8500	38.6700	39.7500	-9.680%	84	4,315	-7.472%
2026-05-07	42.5000	44.8100	42.4300	44.0100	-4.905%	294	4,272	-16.428%
2026-05-06	48.4200	48.7000	45.6000	46.2800	-5.647%	120	4,270	-20.527%
2026-05-05	47.1800	49.2000	46.0000	49.0500	+0.102%	219	4,255	-25.015%
2026-05-04	50.1800	51.0300	48.7000	49.0000	+1.913%	48	4,216	-24.939%
2026-05-01	52.4000	53.1100	47.9200	48.0800	-8.122%	107	4,156	-23.502%
2026-04-30	56.4500	56.4500	51.4500	52.3300	-5.371%	140	4,156	-29.715%
2026-04-29	56.2100	56.2100	55.3000	55.3000	+1.282%	9	4,156	-33.490%
2026-04-28	55.7000	56.3000	54.2200	54.6000	+1.242%	226	4,156	-32.637%
2026-04-27	59.2600	60.4400	53.8500	53.9300	-3.610%	100	3,968	-31.800%
2026-04-24	54.2500	57.6000	54.2500	55.9500	-2.185%	61	3,909	-34.263%
2026-04-23	56.6000	58.8600	54.3400	57.2000	+7.418%	294	3,897	-35.699%
2026-04-22	53.3000	53.3500	51.4500	53.2500	-1.206%	158	3,664	-30.930%
2026-04-21	51.5000	53.9000	51.5000	53.9000	+3.514%	283	3,568	-31.763%
2026-04-20	48.8700	52.8100	48.0000	52.0700	+4.558%	10	3,568	-29.364%
2026-04-17	51.5000	52.5000	48.1800	49.8000	-8.958%	42	3,573	-26.145%
2026-04-16	55.5000	56.2000	54.7000	54.7000	+2.339%	17	3,574	-32.761%
2026-04-15	58.3000	58.3500	52.7700	53.4500	-13.804%	59	3,563	-31.188%
2026-04-14	64.1900	64.1900	61.9000	62.0100	-9.143%	30	3,542	-40.687%
2026-04-13	68.7500	69.1000	67.7500	68.2500	-4.479%	12	3,536	-46.110%
2026-04-10	72.1200	72.6000	71.0000	71.4500	-1.652%	24	3,528	-48.523%
2026-04-09	76.5700	76.5700	71.6000	72.6500	-3.455%	36	3,512	-49.374%
2026-04-08	63.8600	75.2500	63.8600	75.2500	-0.634%	22	3,520	-51.123%
2026-04-07	73.9400	78.0000	73.9400	75.7300	+7.647%	54	3,515	-51.433%
2026-04-06	66.1500	71.9300	64.3200	70.3500	+3.517%	79	3,528	-47.719%
2026-04-02	64.5000	67.9600	64.4500	67.9600	+16.951%	9	3,591	-45.880%
2026-04-01	59.6500	60.2500	57.5000	58.1100	-5.080%	92	3,591	-36.706%
2026-03-31	65.7000	66.2600	61.0900	61.2200	-14.795%	131	3,591	-39.922%
2026-03-30	66.8600	72.0000	66.0000	71.8500	+4.206%	129	3,538	-48.810%
2026-03-27	67.6400	68.9500	65.5000	68.9500	+9.531%	191	3,636	-46.657%
2026-03-26	59.5100	62.9600	58.3000	62.9500	+9.042%	74	3,550	-41.573%
2026-03-25	53.8000	57.7300	53.8000	57.7300	-0.121%	31	3,548	-36.290%
2026-03-24	59.4500	59.4500	56.9000	57.8000	-1.734%	139	3,551	-36.367%
2026-03-23	60.9500	61.0000	57.6700	58.8200	-11.549%	83	3,538	-37.470%
2026-03-20	62.3500	66.5000	60.7500	66.5000	+11.765%	80	3,546	-44.692%
2026-03-19	60.0500	60.5500	59.0000	59.5000	+8.182%	84	3,554	-38.185%
2026-03-18	52.1400	55.0500	52.1400	55.0000	+2.996%	209	3,570	-33.127%
2026-03-17	54.0000	54.0000	53.4000	53.4000	-1.856%	11	3,632	-31.124%
2026-03-16	55.1500	55.1500	53.5000	54.4100	-7.529%	12	3,629	-32.402%
2026-03-13	55.6000	58.8400	55.4000	58.8400	+4.382%	12	3,641	-37.492%
2026-03-12	53.0000	57.5000	53.0000	56.3700	+7.885%	39	3,636	-34.753%
2026-03-11	51.5500	53.5100	50.5500	52.2500	-4.479%	20	3,623	-29.608%
2026-03-10	54.7800	55.1500	53.2000	54.7000	-2.409%	11	3,632	-32.761%
2026-03-09	60.0000	63.5000	56.0000	56.0500	-2.944%	253	3,640	-34.380%
2026-03-06	58.3500	58.3500	56.5500	57.7500	+6.452%	5	3,597	-36.312%
2026-03-05	54.8200	55.6500	52.7000	54.2500	+3.333%	27	3,599	-32.203%
2026-03-04	57.1200	57.1200	52.5000	52.5000	-10.486%	12	3,611	-29.943%
2026-03-03	60.0000	62.2500	58.0000	58.6500	+5.013%	16	3,617	-37.289%
2026-03-02	59.8500	60.1000	54.5000	55.8500	+0.522%	40	3,615	-34.145%
2026-02-27	54.9500	56.3000	54.1900	55.5600	+3.812%	54	3,618	-33.801%
2026-02-26	52.2000	55.2500	52.2000	53.5200	+4.023%	26	3,586	-31.278%
2026-02-25	52.0200	52.0200	50.1500	51.4500	-3.652%	40	3,627	-28.513%
2026-02-24	55.7500	55.7500	53.4000	53.4000	-7.931%	6	3,627	-31.124%
2026-02-23	55.0000	58.8000	55.0000	58.0000	+8.108%	124	3,626	-36.586%
2026-02-20	54.6000	55.0700	53.2800	53.6500	-2.808%	19	3,688	-31.445%
2026-02-19	57.1000	57.1000	55.1000	55.2000	+0.200%	17	3,688	-33.370%
2026-02-18	55.3500	55.4000	52.9500	55.0900	-0.828%	57	3,688	-33.237%
2026-02-17	55.8400	59.2000	55.0000	55.5500	+5.508%	157	3,672	-33.789%
2026-02-13	54.5000	56.0000	51.7700	52.6500	-3.695%	19	3,680	-30.142%
2026-02-12	48.9000	55.5000	48.9000	54.6700	+7.724%	42	3,680	-32.724%
2026-02-11	50.6000	52.8500	48.6400	50.7500	-1.552%	35	3,701	-27.527%
2026-02-10	52.3500	53.1000	51.2000	51.5500	-2.367%	87	3,707	-28.652%
2026-02-09	55.2400	55.2400	52.1500	52.8000	-4.417%	32	3,708	-30.341%
2026-02-06	60.0000	60.0000	55.2400	55.2400	-11.545%	74	3,729	-33.418%
2026-02-05	62.6600	66.0000	60.5600	62.4500	+6.843%	137	3,705	-41.105%
2026-02-04	53.2500	60.9500	52.9500	58.4500	+8.041%	96	3,604	-37.074%
2026-02-03	52.9000	55.3000	51.8500	54.1000	+2.114%	501	3,595	-32.015%
2026-02-02	53.7000	55.1000	52.2000	52.9800	+2.278%	51	3,586	-30.578%
2026-01-30	52.9100	52.9100	50.8500	51.8000	-6.414%	304	3,547	-28.996%
2026-01-29	48.8500	55.4900	48.8500	55.3500	+8.487%	136	3,306	-33.550%
2026-01-28	51.8500	51.8500	50.3200	51.0200	-2.167%	145	3,187	-27.911%
2026-01-27	51.5000	52.1500	51.0000	52.1500	+1.262%	9	3,162	-29.473%
2026-01-26	49.5400	51.5000	49.5400	51.5000	+6.186%	15	3,159	-28.583%
2026-01-23	48.5700	48.5700	48.0000	48.5000	+0.664%	224	3,167	-24.165%
2026-01-22	50.3500	50.3500	48.1800	48.1800	-5.714%	42	3,299	-23.661%
2026-01-21	55.0000	55.0000	49.8000	51.1000	-9.156%	150	3,319	-28.023%
2026-01-20	54.0000	56.2500	52.8300	56.2500	+13.179%	601	3,445	-34.613%
2026-01-16	50.7000	52.1500	49.6500	49.7000	-4.625%	332	2,782	-25.996%
2026-01-15	51.2000	52.1100	51.0000	52.1100	-2.324%	19	2,782	-29.419%
2026-01-14	52.3500	53.9500	52.3500	53.3500	+5.123%	67	2,786	-31.059%
2026-01-13	49.8000	51.2600	49.8000	50.7500	+1.358%	8	2,763	-27.527%
2026-01-12	50.9300	51.3000	50.0700	50.0700	-3.804%	58	2,759	-26.543%
2026-01-09	52.4600	52.8500	51.5000	52.0500	-6.720%	175	2,808	-29.337%
2026-01-08	58.0000	58.0000	55.4500	55.8000	-1.761%	13	2,755	-34.086%
2026-01-07	56.2300	57.2000	55.3000	56.8000	-1.183%	17	2,757	-35.246%
2026-01-06	55.0000	58.2800	55.0000	57.4800	+10.326%	86	2,759	-36.013%
2026-01-05	53.1700	53.3500	52.1000	52.1000	-7.706%	35	2,728	-29.405%
2026-01-02	53.4200	56.8000	53.4200	56.4500	+4.498%	17	2,741	-34.845%
2025-12-31	53.5500	54.1300	53.0000	54.0200	+0.972%	50	2,718	-31.914%
2025-12-30	52.9200	53.5000	52.0000	53.5000	+3.964%	24	2,718	-31.252%
2025-12-29	50.9300	51.6000	50.2500	51.4600	+6.719%	199	2,702	-28.527%
2025-12-26	46.4100	48.7000	46.4100	48.2200	+2.596%	110	2,663	-23.725%
2025-12-24	48.1000	48.6400	47.0000	47.0000	+0.106%	12	2,649	-21.745%
2025-12-23	47.8000	47.8000	46.8400	46.9500	-0.845%	55	2,649	-21.661%
2025-12-22	47.5000	48.7000	46.6100	47.3500	-5.205%	228	2,640	-22.323%
2025-12-19	49.5500	50.6000	49.5500	49.9500	+1.504%	142	2,425	-26.366%
2025-12-18	51.2000	51.8200	49.2100	49.2100	-8.583%	58	2,405	-25.259%
2025-12-17	49.2000	53.9500	49.2000	53.8300	+7.660%	57	2,352	-31.674%
2025-12-16	52.8000	53.1200	50.0000	50.0000	-3.251%	34	2,350	-26.440%
2025-12-15	52.1500	53.0300	51.5000	51.6800	-7.433%	95	2,336	-28.831%
2025-12-12	54.8300	58.5200	54.8300	55.8300	-2.735%	84	2,316	-34.121%
2025-12-11	58.7700	59.0000	57.4000	57.4000	+2.409%	10	2,339	-35.923%
2025-12-10	58.4200	58.4200	56.0500	56.0500	-3.245%	27	2,339	-34.380%
2025-12-09	59.6500	59.6500	56.6000	57.9300	-5.266%	7	2,346	-36.510%
2025-12-08	58.7000	61.1500	58.7000	61.1500	+6.850%	83	2,347	-39.853%
2025-12-05	57.1000	57.5300	56.0000	57.2300	-0.763%	81	2,308	-35.733%
2025-12-04	57.6400	58.5000	57.6400	57.6700	-2.502%	53	2,296	-36.223%
2025-12-03	60.6000	60.6000	59.1500	59.1500	-5.360%	9	2,348	-37.819%
2025-12-02	62.8500	64.6000	62.0000	62.5000	-1.342%	47	2,350	-41.152%
2025-12-01	64.4400	64.5000	63.3500	63.3500	-2.087%	5	2,343	-41.942%
2025-11-28	64.7000	64.7000	64.7000	64.7000	-2.029%	3	2,342	-43.153%
2025-11-26	68.2600	68.2700	66.0400	66.0400	-4.608%	47	2,307	-44.306%
2025-11-25	72.0000	72.0000	69.2300	69.2300	-0.460%	4	2,307	-46.873%
2025-11-24	75.4000	75.4000	69.5200	69.5500	-8.847%	84	2,309	-47.117%
2025-11-21	76.4800	82.2400	76.1000	76.3000	-0.780%	14	2,354	-51.796%
2025-11-20	68.4800	76.9000	66.9900	76.9000	+4.342%	20	2,361	-52.172%
2025-11-19	71.8000	75.0500	71.8000	73.7000	-1.497%	30	2,364	-50.095%
2025-11-18	74.7000	76.4100	73.5500	74.8200	+2.074%	8	2,343	-50.842%
2025-11-17	73.5400	73.8000	69.8000	73.3000	-1.598%	214	2,342	-49.823%
2025-11-14	81.9700	81.9700	73.3400	74.4900	-2.270%	19	2,186	-50.624%
2025-11-13	69.0000	77.3500	69.0000	76.2200	+15.345%	66	2,187	-51.745%
2025-11-11	66.6000	66.9000	66.0800	66.0800	+0.839%	5	2,179	-44.340%
2025-11-10	66.3000	66.3000	65.0300	65.5300	-6.466%	11	2,179	-43.873%
2025-11-07	71.0500	73.8000	70.0600	70.0600	+0.502%	28	2,183	-47.502%
2025-11-06	65.0000	70.5000	65.0000	69.7100	+9.212%	12	2,173	-47.239%
2025-11-05	67.4200	67.7600	63.8300	63.8300	-4.760%	35	2,177	-42.378%
2025-11-04	66.0000	67.6700	64.2900	67.0200	+8.710%	8	2,199	-45.121%
2025-11-03	61.6100	61.6500	60.8000	61.6500	-3.446%	7	2,197	-40.341%
2025-10-31	64.1000	64.6500	63.8500	63.8500	-2.445%	10	2,197	-42.396%
2025-10-30	64.3300	65.8600	64.3300	65.4500	+7.119%	76	2,201	-43.804%
2025-10-29	61.7900	62.0500	60.7500	61.1000	-1.021%	25	2,229	-39.804%
2025-10-28	60.4600	61.8200	60.4600	61.7300	-1.169%	31	2,240	-40.418%
2025-10-27	62.5000	62.7000	61.1100	62.4600	-4.466%	29	2,269	-41.114%
2025-10-24	64.6500	65.3800	64.6500	65.3800	+2.961%	6	2,269	-43.744%
2025-10-23	71.1200	71.1200	63.3500	63.5000	-7.340%	18	2,263	-42.079%
2025-10-22	65.8000	68.5300	65.8000	68.5300	+4.594%	6	2,266	-46.330%
2025-10-20	66.0000	66.9000	65.5200	65.5200	-3.789%	20	2,263	-43.864%
2025-10-17	69.1200	69.1200	68.1000	68.1000	-4.795%	5	2,260	-45.991%
2025-10-16	70.0200	71.5300	70.0200	71.5300	+3.517%	2	2,261	-48.581%
2025-10-15	69.5000	69.5000	68.0000	69.1000	+0.072%	195	2,262	-46.773%
2025-10-14	71.9600	71.9600	68.5000	69.0500	+0.553%	13	2,102	-46.734%
2025-10-13	71.6000	71.8000	68.6700	68.6700	-7.826%	6	2,111	-46.439%
2025-10-10	67.2800	74.5000	67.2800	74.5000	+10.044%	24	2,110	-50.631%
2025-10-09	69.1200	69.5000	67.7000	67.7000	+0.445%	6	2,118	-45.672%
2025-10-08	70.0000	70.0000	67.4000	67.4000	+0.163%	47	2,118	-45.430%
2025-10-07	66.3000	67.2900	66.3000	67.2900	+2.342%	3	2,096	-45.341%
2025-10-06	66.6200	66.6200	65.7500	65.7500	-9.310%	3	2,096	-44.061%
2025-10-03	68.1000	74.0700	68.1000	72.5000	+5.917%	30	2,098	-49.269%
2025-10-02	64.0300	68.4500	64.0300	68.4500	+7.626%	385	2,108	-46.267%
2025-10-01	66.1300	66.1300	63.4500	63.6000	-5.075%	58	2,001	-42.170%
2025-09-30	68.5400	69.5600	66.9100	67.0000	-1.615%	70	1,994	-45.104%
2025-09-29	66.6000	68.1000	66.6000	68.1000	-0.917%	6	1,992	-45.991%
2025-09-26	71.3700	71.3700	68.5000	68.7300	-4.740%	103	1,993	-46.486%
2025-09-25	72.1500	72.1500	72.1500	72.1500	+6.699%	1	1,890	-49.023%
2025-09-24	70.7000	70.7000	67.6200	67.6200	-5.493%	45	1,891	-45.608%
2025-09-23	70.1500	71.9800	69.7500	71.5500	+1.634%	8	1,892	-48.595%
2025-09-22	68.4700	70.4000	68.0000	70.4000	-2.561%	18	1,891	-47.756%
2025-09-19	73.0000	73.1000	72.2500	72.2500	-3.602%	63	1,889	-49.093%
2025-09-18	72.7400	74.9500	71.8000	74.9500	+3.622%	10	1,861	-50.927%
2025-09-17	75.8200	75.8200	72.3300	72.3300	-2.782%	4	1,862	-49.150%
2025-09-16	75.9200	75.9200	74.1200	74.4000	-3.727%	8	1,862	-50.565%
2025-09-15	76.1000	78.0000	74.2800	77.2800	-5.791%	25	1,866	-52.407%
2025-09-12	85.4700	85.4700	81.3000	82.0300	-15.676%	24	1,863	-55.163%
2025-09-09	96.2500	97.2800	96.2500	97.2800	+0.861%	2	1,862	-62.192%
2025-09-08	96.4500	96.4500	96.4500	96.4500	-4.410%	1	1,864	-61.866%
2025-09-04	100.9000	100.9000	100.9000	100.9000	-0.640%	1	1,863	-63.548%
2025-09-03	101.5500	101.5500	101.5500	101.5500	-1.599%	16	1,864	-63.781%
2025-09-02	103.2000	103.2000	103.2000	103.2000	+0.399%	1	1,864	-64.360%
2025-08-29	100.3500	102.7900	100.3500	102.7900	+6.850%	3	1,866	-64.218%
2025-08-27	97.1500	97.1500	96.0700	96.2000	-1.535%	16	1,866	-61.767%
2025-08-26	98.1200	98.1200	97.7000	97.7000	+0.154%	3	1,868	-62.354%
2025-08-25	99.0800	99.0800	97.3500	97.5500	-4.363%	7	1,870	-62.296%
2025-08-22	101.2000	102.0000	101.2000	102.0000	-6.034%	61	1,874	-63.941%
2025-08-21	108.5500	108.5500	108.5500	108.5500	-2.207%	1	1,876	-66.117%
2025-08-20	111.0000	111.0000	111.0000	111.0000	+8.930%	1	1,877	-66.865%
2025-08-18	103.5000	103.5000	101.9000	101.9000	-3.367%	2	1,878	-63.906%
2025-08-15	105.4500	105.4500	105.4500	105.4500	+1.502%	1	1,879	-65.121%
2025-08-14	103.8900	103.8900	103.8900	103.8900	+4.939%	10	1,879	-64.597%
2025-08-13	99.0000	99.0000	99.0000	99.0000	-3.415%	2	1,889	-62.848%
2025-08-12	104.1800	104.1800	102.5000	102.5000	+1.535%	3	1,889	-64.117%
2025-08-11	100.9500	101.2800	100.5500	100.9500	-3.857%	66	1,891	-63.566%
2025-08-08	105.0000	105.0000	105.0000	105.0000	-5.106%	1	1,883	-64.971%
2025-08-07	110.6500	110.6500	110.6500	110.6500	+1.143%	1	1,884	-66.760%
2025-08-06	111.4000	111.6500	109.4000	109.4000	-6.830%	4	1,885	-66.380%
2025-08-01	117.4000	117.4200	116.8000	117.4200	+5.262%	5	1,889	-68.677%
2025-07-31	111.8400	111.8400	111.5500	111.5500	+4.399%	4	1,886	-67.028%
2025-07-23	107.6000	107.6000	106.8500	106.8500	-2.509%	15	1,890	-65.578%
2025-07-21	109.6000	109.6000	109.6000	109.6000	+0.320%	1	1,891	-66.442%
2025-07-18	111.0000	111.0000	108.8200	109.2500	-3.327%	5	1,892	-66.334%
2025-07-17	113.0100	113.0100	113.0100	113.0100	-2.291%	1	1,891	-67.454%
2025-07-15	115.9000	115.9000	115.6600	115.6600	-5.830%	2	1,890	-68.200%
2025-07-08	123.3500	123.3500	122.8200	122.8200	-3.979%	11	1,889	-70.054%
2025-07-07	130.1000	130.1000	127.9100	127.9100	+8.444%	2	1,878	-71.245%
2025-07-03	117.9500	117.9500	117.9500	117.9500	-0.338%	15	1,879	-68.817%
2025-06-30	118.1600	118.7400	118.1600	118.3500	-0.588%	22	1,879	-68.923%
2025-06-25	119.3400	119.3400	119.0500	119.0500	+5.822%	3	1,878	-69.105%
2025-06-24	112.6000	112.6000	112.5000	112.5000	+1.810%	22	1,877	-67.307%
2025-06-23	110.8400	110.8400	110.5000	110.5000	-9.203%	21	1,879	-66.715%
2025-06-20	121.7000	121.7000	121.7000	121.7000	+1.223%	120	1,900	-69.778%
2025-06-18	120.2300	120.2300	120.2300	120.2300	-0.141%	1	1,899	-69.409%
2025-06-16	120.4000	120.4000	120.4000	120.4000	-2.848%	20	1,899	-69.452%
2025-06-12	123.9300	123.9300	123.9300	123.9300	+0.781%	2	1,879	-70.322%
2025-06-11	120.1600	123.2500	119.7000	122.9700	-6.430%	6	1,881	-70.090%
2025-06-09	136.1100	136.1100	131.4200	131.4200	-4.387%	30	1,887	-72.013%
2025-06-06	137.4500	137.4500	137.4500	137.4500	-2.449%	2	1,893	-73.241%
2025-06-05	125.0000	140.9000	125.0000	140.9000	+20.325%	47	1,894	-73.896%
2025-06-04	114.1000	117.7200	114.1000	117.1000	+4.311%	8	1,854	-68.591%
2025-06-03	112.5000	112.5000	109.8300	112.2600	-3.862%	166	1,854	-67.237%
2025-06-02	116.7700	116.7700	116.7700	116.7700	+3.090%	2	1,820	-68.502%
2025-05-30	109.5000	113.2700	108.9000	113.2700	+2.879%	26	1,822	-67.529%
2025-05-29	107.5000	110.1000	107.5000	110.1000	+0.686%	23	1,813	-66.594%
2025-05-28	109.5000	109.5000	109.3500	109.3500	-0.726%	25	1,823	-66.365%
2025-05-27	112.4000	112.7500	110.1500	110.1500	-4.076%	51	1,822	-66.609%
2025-05-22	114.8300	114.8300	114.8300	114.8300	+0.464%	1	1,815	-67.970%
2025-05-21	114.3000	114.3000	114.3000	114.3000	-0.131%	1	1,816	-67.822%
2025-05-20	115.5000	115.5000	114.4500	114.4500	-2.430%	2	1,815	-67.864%
2025-05-19	117.3000	117.3000	117.3000	117.3000	+2.356%	56	1,816	-68.645%
2025-05-16	115.7200	115.9800	114.6000	114.6000	-2.343%	34	1,816	-67.906%
2025-05-15	118.9000	119.0000	117.3000	117.3500	+1.999%	104	1,808	-68.658%
2025-05-14	117.6500	117.6500	115.0500	115.0500	-4.005%	3	1,878	-68.031%
2025-05-13	124.0000	124.0000	118.5300	119.8500	-4.578%	14	1,877	-69.312%
2025-05-12	128.0000	128.0000	125.6000	125.6000	-7.429%	2	1,887	-70.717%
2025-05-09	135.6100	135.6800	134.9500	135.6800	-2.606%	212	1,842	-72.892%
2025-05-08	139.8100	139.8100	139.3100	139.3100	-3.891%	2	1,888	-73.598%
2025-05-06	144.9500	144.9500	144.9500	144.9500	+4.695%	1	1,890	-74.626%
2025-05-02	142.0000	142.0000	138.4500	138.4500	-5.139%	6	1,890	-73.434%
2025-04-30	146.0600	146.6700	145.8300	145.9500	+2.637%	10	1,893	-74.800%
2025-04-29	142.2000	142.2000	142.2000	142.2000	-3.724%	2	1,902	-74.135%
2025-04-28	141.4500	147.7000	141.1500	147.7000	+3.795%	3	1,902	-75.098%
2025-04-25	145.4000	145.4000	142.3000	142.3000	-8.542%	414	1,903	-74.153%
2025-04-24	155.5900	155.5900	155.5900	155.5900	+0.051%	2	1,917	-76.361%
2025-04-23	159.8000	159.8000	155.5100	155.5100	-5.849%	21	1,917	-76.349%
2025-04-22	165.1700	165.1700	165.1700	165.1700	-6.525%	1	1,938	-77.732%
2025-04-21	176.0000	177.8700	176.0000	176.7000	+6.922%	5	1,939	-79.185%
2025-04-17	165.2600	165.2600	165.2600	165.2600	+1.949%	2	1,940	-77.744%
2025-04-16	162.1000	162.1000	162.1000	162.1000	+0.689%	5	1,938	-77.310%
2025-04-14	161.7300	161.7300	160.9900	160.9900	-2.116%	2	1,940	-77.154%
2025-04-11	168.3800	168.3800	164.4700	164.4700	+0.532%	4	1,942	-77.637%
2025-04-10	163.6000	163.6000	163.6000	163.6000	+4.457%	25	1,944	-77.518%
2025-04-09	178.7900	180.0000	156.3500	156.6200	-14.415%	8	1,959	-76.516%
2025-04-08	165.0000	183.0000	165.0000	183.0000	+1.105%	6	1,965	-79.902%
2025-04-07	185.1400	186.3000	177.7500	181.0000	+4.812%	27	1,968	-79.680%
2025-04-04	165.0000	172.6900	165.0000	172.6900	+12.502%	60	1,993	-78.702%
2025-04-01	160.0000	160.0000	153.5000	153.5000	-4.104%	4	2,023	-76.039%
2025-03-31	167.9100	167.9100	160.0700	160.0700	+1.716%	15	2,027	-77.023%
2025-03-28	157.3700	157.3700	157.3700	157.3700	+3.676%	2	2,020	-76.628%
2025-03-27	150.0800	151.7900	150.0600	151.7900	-0.524%	97	2,021	-75.769%
2025-03-26	151.5000	152.5900	151.5000	152.5900	+2.962%	2	2,117	-75.896%
2025-03-25	148.5000	148.5000	148.2000	148.2000	-1.200%	2	2,118	-75.182%
2025-03-24	155.6600	155.6600	150.0000	150.0000	-8.842%	12	2,118	-75.480%
2025-03-21	168.2200	168.2200	164.5500	164.5500	-3.450%	4	2,120	-77.648%
2025-03-20	170.8900	170.8900	170.4300	170.4300	+0.059%	30	2,121	-78.419%
2025-03-19	171.5200	171.5200	170.3300	170.3300	-3.468%	3	2,121	-78.407%
2025-03-18	176.4500	176.4500	176.4500	176.4500	+7.219%	14	2,123	-79.156%
2025-03-14	167.8100	167.8100	164.5700	164.5700	-3.760%	6	2,123	-77.651%
2025-03-13	169.1100	171.8200	169.1100	171.0000	+3.273%	3	2,123	-78.491%
2025-03-12	167.6300	167.6300	165.5800	165.5800	-7.497%	80	2,123	-77.787%
2025-03-11	175.7300	180.7900	175.7300	179.0000	-1.939%	29	2,203	-79.453%
2025-03-10	163.5100	182.5400	163.5100	182.5400	+14.066%	133	2,221	-79.851%
2025-03-07	154.8000	160.0300	154.8000	160.0300	+3.646%	4	2,336	-77.017%
2025-03-06	149.2000	154.4000	149.2000	154.4000	+5.811%	4	2,337	-76.179%
2025-03-05	148.9500	151.2800	145.9200	145.9200	-2.590%	38	2,339	-74.794%
2025-03-04	150.0000	155.6500	149.4500	149.8000	+7.000%	33	2,357	-75.447%
2025-03-03	133.8700	140.0000	133.8700	140.0000	-1.408%	5	2,384	-73.729%
2025-02-28	146.7500	146.7500	138.8400	142.0000	-0.176%	48	2,389	-74.099%
2025-02-27	138.6000	142.2500	136.8800	142.2500	+4.557%	147	2,409	-74.144%
2025-02-26	129.9500	137.6200	128.4500	136.0500	+3.910%	148	2,469	-72.966%
2025-02-25	119.6500	132.6000	119.6500	130.9300	+15.693%	254	2,558	-71.909%
2025-02-24	112.2200	114.8300	111.7900	113.1700	-0.159%	65	2,525	-67.500%
2025-02-21	108.5500	113.3500	108.5500	113.3500	+4.499%	52	2,576	-67.552%
2025-02-20	108.5000	110.3500	108.2000	108.4700	+3.010%	16	2,550	-66.092%
2025-02-19	106.0000	106.4300	105.1500	105.3000	-2.337%	8	2,555	-65.071%
2025-02-18	109.1700	109.1700	107.5500	107.8200	-2.461%	422	2,556	-65.888%
2025-02-14	110.3600	111.4500	110.3600	110.5400	+1.562%	36	2,785	-66.727%
2025-02-13	109.0200	111.2500	108.8400	108.8400	-3.382%	20	2,785	-66.207%
2025-02-12	115.3000	115.3000	112.6500	112.6500	-6.398%	4	2,773	-67.350%
2025-02-11	112.8800	120.3500	111.5000	120.3500	+9.879%	15	2,773	-69.439%
2025-02-10	108.6000	109.9400	105.8500	109.5300	+3.330%	121	2,784	-66.420%