Dark

TSLA20270115P390
TSLA Jan 15 2027 390.00 Put (TSLA270115P00390000)
option OPRA

EOD

Sep 21, 2026

42.16-11.614%(-5.54)680

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	42.4500	43.5300	40.8000	42.1600	-11.614%	680	5,388	0.000%
2026-09-18	48.0200	49.3500	47.7000	47.7000	-0.126%	80	5,669	-11.614%
2026-09-17	48.9000	48.9000	44.7000	47.7600	-3.593%	58	5,621	-11.725%
2026-09-16	51.4500	51.5000	49.5400	49.5400	-8.259%	39	5,626	-14.897%
2026-09-15	50.9600	54.0000	50.9600	54.0000	+6.299%	58	5,628	-21.926%
2026-09-14	48.4000	51.0500	48.4000	50.8000	+4.894%	31	5,612	-17.008%
2026-09-11	49.6800	49.6800	48.4300	48.4300	-3.641%	7	5,590	-12.947%
2026-09-10	48.2000	50.2600	48.2000	50.2600	+4.491%	5	5,591	-16.116%
2026-09-09	47.2000	48.6000	47.2000	48.1000	-0.145%	36	5,592	-12.349%
2026-09-08	53.4000	53.4000	47.9500	48.1700	-15.713%	27	5,583	-12.477%
2026-09-04	50.8500	57.1500	50.8500	57.1500	+32.139%	10	5,582	-26.229%
2026-09-03	49.2100	49.2100	42.3500	43.2500	-24.913%	271	5,582	-2.520%
2026-09-02	58.2500	58.2500	55.6000	57.6000	+3.784%	5	5,477	-26.806%
2026-09-01	54.3000	55.5000	54.0000	55.5000	+12.348%	27	5,473	-24.036%
2026-08-31	51.9900	51.9900	48.9500	49.4000	-19.016%	23	5,465	-14.656%
2026-08-28	58.9500	61.1500	58.9500	61.0000	+4.739%	5	5,457	-30.885%
2026-08-27	57.7500	58.2500	57.7500	58.2400	-6.592%	7	5,456	-27.610%
2026-08-26	62.3500	62.3500	62.3500	62.3500	+9.578%	3	5,452	-32.382%
2026-08-25	56.9000	56.9000	56.9000	56.9000	-5.638%	5	5,452	-25.905%
2026-08-24	58.4500	60.3000	56.1000	60.3000	-9.758%	11	5,456	-30.083%
2026-08-20	64.8500	68.2000	64.8500	66.8200	+7.324%	90	5,457	-36.905%
2026-08-19	63.7300	63.7300	62.2600	62.2600	-6.796%	107	5,462	-32.284%
2026-08-17	67.2300	67.7300	66.8000	66.8000	-0.075%	16	5,357	-36.886%
2026-08-14	63.9500	67.0500	62.1000	66.8500	-2.523%	7	5,368	-36.933%
2026-08-13	70.3400	70.3400	68.5800	68.5800	-10.306%	12	5,369	-38.524%
2026-08-12	75.8200	78.0200	75.8200	76.4600	+0.605%	126	5,379	-44.860%
2026-08-10	75.4000	76.6500	75.3000	76.0000	-1.898%	8	5,391	-44.526%
2026-08-07	79.8000	79.8000	76.8900	77.4700	-7.774%	14	5,389	-45.579%
2026-08-06	82.7400	84.2500	82.7400	84.0000	+7.211%	10	5,387	-49.810%
2026-08-04	80.4200	83.0300	78.2800	78.3500	-6.224%	39	5,390	-46.190%
2026-08-03	81.9200	83.5500	81.9200	83.5500	-6.533%	88	5,400	-49.539%
2026-07-31	88.2200	96.2600	88.2200	89.3900	-3.623%	16	5,431	-52.836%
2026-07-30	95.5200	95.5200	92.7500	92.7500	-2.829%	83	5,438	-54.544%
2026-07-29	98.0200	98.0200	95.4500	95.4500	+0.899%	17	5,407	-55.830%
2026-07-28	94.3000	98.0200	92.5100	94.6000	+1.688%	1,093	5,400	-55.433%
2026-07-27	89.9100	95.0000	89.2100	93.0300	+1.728%	248	4,384	-54.681%
2026-07-24	83.0000	92.5300	83.0000	91.4500	+5.030%	55	4,371	-53.898%
2026-07-23	72.9500	87.1000	72.9500	87.0700	+65.532%	275	4,372	-51.579%
2026-07-22	51.8500	52.6000	51.8500	52.6000	+2.335%	4	4,188	-19.848%
2026-07-21	53.8000	53.8000	49.6600	51.4000	-7.620%	82	4,191	-17.977%
2026-07-20	50.3000	55.6400	50.3000	55.6400	+9.528%	31	4,243	-24.227%
2026-07-17	50.9100	52.8200	49.0500	50.8000	+6.499%	28	4,230	-17.008%
2026-07-16	48.8000	49.8000	46.2500	47.7000	+3.024%	61	4,223	-11.614%
2026-07-15	45.0500	47.5000	44.5000	46.3000	+2.208%	38	4,212	-8.942%
2026-07-14	44.7500	45.8800	44.2100	45.3000	-2.727%	39	4,201	-6.932%
2026-07-13	44.5000	47.8000	44.4700	46.5700	+12.217%	141	4,210	-9.470%
2026-07-10	42.0000	42.9000	40.6500	41.5000	-3.037%	35	4,172	+1.590%
2026-07-09	48.0000	48.0000	42.6000	42.8000	-10.647%	40	4,185	-1.495%
2026-07-08	47.0900	48.7700	46.4900	47.9000	+8.864%	411	4,182	-11.983%
2026-07-07	39.7000	44.4500	39.7000	44.0000	+14.763%	38	4,141	-4.182%
2026-07-06	44.8000	44.8000	38.3400	38.3400	-21.835%	682	4,122	+9.963%
2026-07-02	37.8200	49.6500	37.8200	49.0500	+35.873%	885	3,857	-14.047%
2026-07-01	38.8500	38.8500	35.4300	36.1000	-5.892%	139	3,857	+16.787%
2026-06-30	40.4000	41.1000	37.9400	38.3600	-8.339%	53	3,904	+9.906%
2026-06-29	47.8900	48.8800	41.3700	41.8500	-21.556%	92	3,902	+0.741%
2026-06-26	54.8500	54.8500	50.1200	53.3500	-4.902%	29	3,884	-20.975%
2026-06-25	56.5500	56.5500	55.9800	56.1000	+0.358%	14	3,875	-24.848%
2026-06-24	53.8900	57.3000	53.8900	55.9000	+4.155%	6	3,864	-24.580%
2026-06-23	50.5000	54.0800	50.5000	53.6700	+21.151%	301	3,866	-21.446%
2026-06-22	46.0700	46.7500	42.6500	44.3000	-8.091%	26	3,704	-4.831%
2026-06-18	50.8500	53.8300	48.2000	48.2000	-3.096%	192	3,512	-12.531%
2026-06-17	46.8500	50.0000	45.7500	49.7400	+7.896%	71	3,512	-15.239%
2026-06-16	47.6100	48.7500	45.3500	46.1000	-0.389%	44	3,512	-8.547%
2026-06-15	45.8900	46.6700	45.6500	46.2800	-10.484%	60	3,469	-8.902%
2026-06-12	53.6500	56.1000	51.5000	51.7000	-2.801%	19	3,469	-18.453%
2026-06-11	58.2000	58.4000	53.1900	53.1900	-10.379%	23	3,469	-20.737%
2026-06-10	52.8800	59.3500	52.8800	59.3500	+13.048%	57	3,460	-28.964%
2026-06-09	46.3100	57.0500	46.3100	52.5000	+9.603%	276	3,311	-19.695%
2026-06-08	50.8000	50.8000	47.1500	47.9000	-12.046%	115	3,258	-11.983%
2026-06-05	44.3000	55.8700	44.3000	54.4600	+25.484%	451	3,267	-22.585%
2026-06-04	41.8200	44.2500	41.8200	43.4000	+2.094%	8	3,020	-2.857%
2026-06-03	42.4500	43.3500	40.0000	42.5100	-0.445%	17	3,019	-0.823%
2026-06-02	45.2000	45.2000	42.6000	42.7000	-4.921%	250	2,999	-1.265%
2026-06-01	51.3500	51.3500	40.9000	44.9100	+15.006%	315	3,100	-6.123%
2026-05-29	38.7600	39.3600	38.2500	39.0500	+2.359%	25	3,221	+7.964%
2026-05-28	39.8200	39.8500	38.1500	38.1500	-3.418%	18	3,216	+10.511%
2026-05-27	38.1000	39.9500	38.1000	39.5000	-2.589%	23	3,205	+6.734%
2026-05-26	41.8000	41.8000	40.4000	40.5500	-3.796%	113	3,191	+3.970%
2026-05-22	43.5000	43.5000	41.3500	42.1500	-7.322%	7	3,124	+0.024%
2026-05-21	45.6500	45.6900	44.3000	45.4800	-3.644%	11	3,123	-7.300%
2026-05-20	48.5600	48.5600	47.2000	47.2000	-10.266%	14	3,123	-10.678%
2026-05-19	50.8800	54.0000	50.8800	52.6000	+9.812%	13	3,132	-19.848%
2026-05-18	47.5000	49.5800	45.8500	47.9000	+8.371%	383	3,132	-11.983%
2026-05-15	44.8500	44.8500	43.1500	44.2000	+10.916%	368	3,132	-4.615%
2026-05-14	41.0200	41.0200	39.6000	39.8500	-0.599%	135	2,810	+5.797%
2026-05-13	42.9500	42.9500	39.6000	40.0900	-9.809%	63	2,761	+5.163%
2026-05-12	40.2000	46.0000	40.1600	44.4500	+10.959%	183	2,761	-5.152%
2026-05-11	41.8000	41.8000	39.9600	40.0600	-8.539%	112	2,761	+5.242%
2026-05-08	44.4000	44.4000	42.1000	43.8000	-10.466%	180	2,702	-3.744%
2026-05-07	48.4000	48.9200	47.0200	48.9200	-4.154%	29	2,642	-13.818%
2026-05-06	53.9000	53.9000	50.8500	51.0400	-5.743%	524	2,663	-17.398%
2026-05-05	51.4000	54.4700	51.2000	54.1500	-0.350%	155	2,603	-22.142%
2026-05-04	54.9000	56.5000	53.7500	54.3400	-0.385%	36	2,601	-22.414%
2026-05-01	57.8400	58.5800	52.3500	54.5500	-6.432%	605	2,427	-22.713%
2026-04-30	58.7500	59.1000	56.9500	58.3000	-4.080%	49	2,427	-27.684%
2026-04-29	61.0500	61.8200	60.7800	60.7800	+1.300%	11	2,399	-30.635%
2026-04-28	60.5000	60.6000	60.0000	60.0000	+0.722%	31	2,397	-29.733%
2026-04-27	65.9600	65.9600	59.5700	59.5700	-2.743%	16	2,377	-29.226%
2026-04-24	60.0900	61.2500	60.0900	61.2500	-2.468%	8	2,376	-31.167%
2026-04-23	62.0000	63.0000	59.8900	62.8000	+7.811%	95	2,370	-32.866%
2026-04-22	57.2000	58.3400	56.7500	58.2500	-1.271%	32	2,369	-27.622%
2026-04-21	56.8000	59.1000	56.8000	59.0000	+3.418%	118	2,354	-28.542%
2026-04-20	53.4000	58.0000	53.0100	57.0500	+4.430%	71	2,354	-26.100%
2026-04-17	57.2000	57.2000	52.8400	54.6300	-9.026%	492	2,321	-22.826%
2026-04-16	60.7800	61.4000	59.7800	60.0500	+2.195%	24	2,237	-29.792%
2026-04-15	68.9800	68.9800	57.9300	58.7600	-14.531%	58	2,225	-28.251%
2026-04-14	69.0000	69.0000	67.8500	68.7500	-6.691%	37	2,211	-38.676%
2026-04-13	73.6800	73.6800	73.6800	73.6800	-3.686%	20	2,234	-42.780%
2026-04-10	77.5000	77.5000	76.5000	76.5000	-4.494%	10	2,214	-44.889%
2026-04-09	80.8000	80.8000	80.1000	80.1000	-1.898%	2	2,215	-47.366%
2026-04-08	72.8000	81.6500	72.8000	81.6500	+2.963%	14	2,215	-48.365%
2026-04-07	81.3100	83.0000	79.3000	79.3000	+3.390%	15	2,209	-46.835%
2026-04-06	69.8000	78.5100	69.8000	76.7000	+5.040%	11	2,197	-45.033%
2026-04-02	70.0000	73.8000	70.0000	73.0200	+14.005%	84	2,142	-42.262%
2026-04-01	64.9000	64.9000	63.9500	64.0500	-4.289%	46	2,142	-34.176%
2026-03-31	71.7000	72.0000	66.5800	66.9200	-11.011%	64	2,137	-36.999%
2026-03-30	71.5500	75.2000	71.5500	75.2000	+1.594%	54	2,139	-43.936%
2026-03-27	70.4500	74.1000	70.4500	74.0200	+7.807%	70	2,148	-43.042%
2026-03-26	64.0000	68.6600	64.0000	68.6600	+9.227%	69	2,126	-38.596%
2026-03-25	59.9000	62.8600	58.7000	62.8600	-0.538%	34	2,078	-32.930%
2026-03-24	64.8500	64.8500	62.6000	63.2000	-1.634%	3	2,072	-33.291%
2026-03-23	63.8500	65.6900	63.2500	64.2500	-11.196%	42	2,072	-34.381%
2026-03-20	68.2000	72.6500	66.5500	72.3500	+13.047%	14	2,077	-41.728%
2026-03-19	65.4700	65.8000	64.0000	64.0000	+6.224%	59	2,077	-34.125%
2026-03-18	56.5300	60.2500	56.5300	60.2500	+4.239%	37	2,106	-30.025%
2026-03-17	59.4000	59.4500	57.8000	57.8000	-3.987%	6	2,109	-27.059%
2026-03-16	60.5000	60.6700	58.8000	60.2000	-6.449%	31	2,108	-29.967%
2026-03-13	62.8300	64.3500	62.8300	64.3500	+4.093%	24	2,094	-34.483%
2026-03-12	59.8500	62.4500	59.8500	61.8200	+6.770%	89	2,098	-31.802%
2026-03-11	57.1000	58.2500	56.2100	57.9000	-2.983%	51	2,074	-27.185%
2026-03-10	58.4200	60.0000	58.4200	59.6800	-8.396%	160	2,107	-29.357%
2026-03-09	67.7400	68.8500	64.5500	65.1500	+4.073%	25	2,082	-35.288%
2026-03-06	62.9500	62.9500	61.4500	62.6000	+5.654%	82	2,092	-32.652%
2026-03-05	59.8200	60.8500	57.9000	59.2500	+2.686%	329	2,092	-28.844%
2026-03-04	62.3000	62.3000	57.4400	57.7000	-8.847%	59	2,391	-26.932%
2026-03-03	64.6500	67.4100	63.0000	63.3000	+5.729%	152	2,408	-33.397%
2026-03-02	60.2500	61.2500	59.8700	59.8700	-1.123%	240	2,421	-29.581%
2026-02-27	59.9500	61.0500	59.1100	60.5500	+0.083%	56	2,397	-30.372%
2026-02-26	57.4500	60.5000	57.1200	60.5000	+7.270%	184	2,397	-30.314%
2026-02-25	56.9800	56.9800	55.2500	56.4000	-2.759%	55	2,407	-25.248%
2026-02-24	61.8500	62.3000	58.0000	58.0000	-8.213%	41	2,407	-27.310%
2026-02-23	60.8300	63.9000	60.2000	63.1900	+6.650%	367	2,407	-33.281%
2026-02-20	58.1600	59.2500	57.9500	59.2500	+0.560%	14	2,158	-28.844%
2026-02-19	61.5000	61.5000	58.0500	58.9200	-1.141%	6	2,148	-28.445%
2026-02-18	60.5000	60.5000	57.5000	59.6000	-1.390%	57	2,147	-29.262%
2026-02-17	60.2500	64.4000	60.2500	60.4400	+7.258%	64	2,124	-30.245%
2026-02-13	60.2500	60.2500	56.3500	56.3500	-5.294%	6	2,182	-25.182%
2026-02-12	53.3500	60.3000	53.3500	59.5000	+5.217%	27	2,182	-29.143%
2026-02-11	53.5000	57.0500	53.4500	56.5500	+0.802%	6	2,185	-25.447%
2026-02-10	57.5500	57.5500	55.9700	56.1000	-2.604%	5	2,187	-24.848%
2026-02-09	61.7700	61.7700	56.8600	57.6000	-4.319%	13	2,190	-26.806%
2026-02-06	66.2500	66.2500	60.0500	60.2000	-10.682%	71	2,187	-29.967%
2026-02-05	66.3000	71.2900	66.1500	67.4000	+7.086%	123	2,180	-37.448%
2026-02-04	60.6000	66.0100	60.6000	62.9400	+5.040%	52	2,128	-33.016%
2026-02-03	58.3000	59.9200	56.4500	59.9200	+5.400%	28	2,088	-29.640%
2026-02-02	60.0000	60.0000	56.8500	56.8500	+0.977%	5	2,098	-25.840%
2026-01-30	55.0000	56.3000	54.9500	56.3000	-6.942%	12	2,097	-25.115%
2026-01-29	53.6500	60.5000	53.6500	60.5000	+9.681%	29	2,093	-30.314%
2026-01-28	55.5000	56.4000	55.1500	55.1600	-2.199%	21	2,070	-23.568%
2026-01-27	56.7600	57.0000	55.7100	56.4000	-0.177%	9	2,080	-25.248%
2026-01-26	55.0000	56.5000	55.0000	56.5000	+6.203%	111	2,080	-25.381%
2026-01-23	52.7500	53.3000	52.7500	53.2000	+0.700%	49	2,020	-20.752%
2026-01-22	54.5500	54.6000	52.8300	52.8300	-4.207%	53	1,977	-20.197%
2026-01-21	58.8000	59.3000	54.5700	55.1500	-8.918%	666	1,982	-23.554%
2026-01-20	59.3000	61.3500	57.9200	60.5500	+11.922%	167	1,765	-30.372%
2026-01-16	54.2500	56.2000	54.0000	54.1000	-4.383%	179	1,614	-22.070%
2026-01-15	55.7000	56.5800	55.5700	56.5800	-2.867%	54	1,614	-25.486%
2026-01-14	57.2500	58.6500	57.1500	58.2500	+5.525%	110	1,622	-27.622%
2026-01-13	54.1000	55.6100	54.1000	55.2000	+0.364%	4	1,614	-23.623%
2026-01-12	56.7000	56.7000	54.2300	55.0000	-2.569%	11	1,612	-23.345%
2026-01-09	58.0600	58.0600	55.8700	56.4500	-5.126%	36	1,612	-25.314%
2026-01-08	63.0000	63.0000	59.5000	59.5000	-2.936%	670	1,601	-29.143%
2026-01-07	61.7900	61.9000	59.5500	61.3000	-1.097%	118	1,133	-31.223%
2026-01-06	60.5500	62.8000	60.4900	61.9800	+10.226%	22	1,066	-31.978%
2026-01-05	58.5000	58.5000	56.1000	56.2300	-6.283%	44	1,075	-25.022%
2026-01-02	60.0000	61.0000	59.6100	60.0000	+4.257%	13	1,064	-29.733%
2025-12-31	57.7600	57.7600	57.5000	57.5500	+0.174%	38	1,035	-26.742%
2025-12-30	57.5600	57.6500	56.0000	57.4500	+1.880%	18	1,035	-26.614%
2025-12-29	54.6500	56.3900	54.6000	56.3900	+7.985%	256	1,029	-25.235%
2025-12-26	50.0700	52.5500	50.0700	52.2200	+3.304%	76	1,198	-19.265%
2025-12-24	51.8000	52.0000	50.5500	50.5500	-0.040%	37	1,186	-16.597%
2025-12-23	51.7000	51.7000	50.5000	50.5700	-0.746%	40	1,186	-16.630%
2025-12-22	51.0000	52.5000	50.8900	50.9500	-6.685%	8	1,186	-17.252%
2025-12-19	54.6500	54.6500	54.2500	54.6000	+2.497%	28	1,188	-22.784%
2025-12-18	53.0000	53.2700	53.0000	53.2700	-8.471%	3	1,187	-20.856%
2025-12-17	53.1500	58.2000	53.1500	58.2000	+7.778%	16	1,185	-27.560%
2025-12-16	56.6500	56.6500	54.0000	54.0000	-3.260%	20	1,185	-21.926%
2025-12-15	56.2000	56.7700	55.8200	55.8200	-6.967%	52	1,190	-24.472%
2025-12-12	60.6900	60.6900	59.1000	60.0000	-3.769%	7	1,177	-29.733%
2025-12-11	63.7100	63.7100	61.8200	62.3500	+3.744%	53	1,180	-32.382%
2025-12-10	62.6100	62.6100	59.8900	60.1000	-3.065%	22	1,154	-29.850%
2025-12-09	62.0000	62.0000	62.0000	62.0000	-4.908%	1	1,146	-32.000%
2025-12-08	64.3700	66.0000	64.3700	65.2000	+6.034%	54	1,145	-35.337%
2025-12-05	61.8500	61.8500	61.4200	61.4900	-0.534%	10	1,143	-31.436%
2025-12-04	62.7000	63.6000	61.8200	61.8200	-3.225%	27	1,134	-31.802%
2025-12-03	64.3800	64.8200	63.7500	63.8800	-5.265%	11	1,134	-34.001%
2025-12-02	68.2000	69.0600	67.4300	67.4300	-0.059%	12	1,141	-37.476%
2025-12-01	68.6000	69.3400	67.4700	67.4700	-2.359%	4	1,141	-37.513%
2025-11-28	69.1000	69.1000	69.1000	69.1000	-3.018%	1	1,142	-38.987%
2025-11-26	72.8900	72.8900	71.2500	71.2500	-4.388%	4	1,141	-40.828%
2025-11-25	78.0000	78.1000	74.5000	74.5200	-0.107%	9	1,141	-43.425%
2025-11-24	78.6800	78.6800	74.6000	74.6000	-11.190%	57	1,138	-43.485%
2025-11-21	81.9400	88.0000	81.9400	84.0000	+1.205%	11	1,108	-49.810%
2025-11-20	72.5600	83.0000	72.5000	83.0000	+3.880%	6	1,107	-49.205%
2025-11-19	78.6500	79.9000	78.6500	79.9000	+0.088%	3	1,106	-47.234%
2025-11-18	79.8500	83.9700	79.8300	79.8300	+4.081%	9	1,109	-47.188%
2025-11-17	76.2900	76.7000	76.2900	76.7000	-4.089%	3	1,106	-45.033%
2025-11-14	85.2400	85.3100	79.8000	79.9700	-3.067%	16	1,107	-47.280%
2025-11-13	77.0000	82.5000	77.0000	82.5000	+14.823%	5	1,113	-48.897%
2025-11-11	72.1700	72.2000	71.7500	71.8500	+2.423%	23	1,114	-41.322%
2025-11-10	70.1500	70.1500	70.1000	70.1500	-7.086%	4	1,134	-39.900%
2025-11-07	78.0300	78.0300	75.5000	75.5000	+4.138%	6	1,134	-44.159%
2025-11-06	71.5000	76.0000	71.5000	72.5000	+6.618%	11	1,137	-41.848%
2025-11-05	69.2300	69.2300	68.0000	68.0000	-4.975%	2	1,137	-38.000%
2025-11-04	70.2900	71.7000	69.2800	71.5600	+7.982%	54	1,137	-41.084%
2025-11-03	66.3000	66.3200	65.0000	66.2700	-4.372%	8	1,105	-36.381%
2025-10-31	67.9900	69.3000	67.9900	69.3000	-1.212%	26	1,105	-39.163%
2025-10-30	67.1300	71.0000	66.9000	70.1500	+6.368%	58	1,125	-39.900%
2025-10-28	65.6700	65.9500	65.3500	65.9500	-0.378%	31	1,110	-36.073%
2025-10-27	66.9000	67.1000	65.9500	66.2000	-6.325%	11	1,145	-36.314%
2025-10-24	69.0000	70.6700	69.0000	70.6700	+2.972%	14	1,145	-40.342%
2025-10-23	76.4500	76.4500	68.6300	68.6300	-4.681%	15	1,133	-38.569%
2025-10-22	70.6000	74.0000	70.6000	72.0000	+2.857%	8	1,134	-41.444%
2025-10-21	71.1000	71.1500	70.0000	70.0000	-1.947%	4	1,134	-39.771%
2025-10-20	70.0000	71.3900	70.0000	71.3900	-1.327%	2	1,134	-40.944%
2025-10-17	73.2700	73.7800	72.3500	72.3500	-7.244%	16	1,134	-41.728%
2025-10-16	78.0000	78.0000	78.0000	78.0000	+5.519%	1	1,129	-45.949%
2025-10-15	73.0000	73.9200	73.0000	73.9200	-2.403%	5	1,129	-42.965%
2025-10-14	78.1800	78.3900	73.6400	75.7400	+2.324%	23	1,129	-44.336%
2025-10-13	75.0000	75.0000	74.0200	74.0200	-6.540%	2	1,128	-43.042%
2025-10-10	74.1000	79.9300	74.1000	79.2000	+8.493%	11	1,129	-46.768%
2025-10-09	74.2700	75.0000	73.0000	73.0000	-1.445%	3	1,127	-42.247%
2025-10-08	74.0700	74.0700	74.0700	74.0700	-0.242%	1	1,127	-43.081%
2025-10-07	74.2500	74.2500	74.2500	74.2500	+2.626%	1	1,127	-43.219%
2025-10-06	72.6500	74.1000	72.3500	72.3500	-8.994%	4	1,127	-41.728%
2025-10-03	74.7000	79.5000	74.7000	79.5000	+6.468%	69	1,127	-46.969%
2025-10-02	68.8700	74.6700	68.8700	74.6700	+9.279%	129	1,100	-43.538%
2025-10-01	70.7500	70.7500	68.3300	68.3300	-6.205%	3	1,031	-38.299%
2025-09-30	72.3000	72.8500	72.3000	72.8500	-0.410%	11	1,032	-42.128%
2025-09-29	72.0300	73.1500	72.0300	73.1500	-0.814%	28	1,036	-42.365%
2025-09-26	74.8700	74.8700	73.7500	73.7500	+1.584%	3	1,036	-42.834%
2025-09-24	73.3000	74.5000	72.6000	72.6000	-5.592%	23	1,036	-41.928%
2025-09-23	75.0200	76.9000	74.7500	76.9000	+2.220%	8	1,029	-45.176%
2025-09-22	73.4500	75.3500	73.2000	75.2300	-3.551%	10	1,028	-43.959%
2025-09-19	78.4000	78.4000	78.0000	78.0000	-1.040%	14	1,031	-45.949%
2025-09-18	77.4300	78.8200	77.4300	78.8200	+1.598%	6	1,039	-46.511%
2025-09-17	80.6300	80.6300	77.5800	77.5800	-2.440%	4	1,038	-45.656%
2025-09-16	79.2000	79.5200	79.2000	79.5200	-4.366%	4	1,039	-46.982%
2025-09-15	79.5000	83.1500	79.5000	83.1500	-4.370%	43	1,043	-49.296%
2025-09-12	89.6500	89.6500	86.9500	86.9500	-9.001%	49	1,044	-51.512%
2025-09-11	100.8500	100.8500	95.5500	95.5500	-6.461%	16	1,021	-55.877%
2025-09-10	100.7000	102.2900	99.3000	102.1500	-1.646%	14	1,015	-58.727%
2025-09-09	102.6000	103.8600	102.6000	103.8600	+0.232%	7	1,014	-59.407%
2025-09-08	102.2200	103.6200	102.2200	103.6200	-1.107%	4	1,014	-59.313%
2025-09-03	104.7800	104.7800	104.7800	104.7800	+2.274%	2	1,017	-59.763%
2025-08-27	102.4500	102.4500	102.4500	102.4500	-2.965%	4	1,017	-58.848%
2025-08-25	105.5800	105.5800	105.5800	105.5800	-3.359%	4	1,013	-60.068%
2025-08-22	109.6800	109.6800	109.2500	109.2500	+1.186%	18	1,009	-61.410%
2025-08-13	107.9700	107.9700	107.9700	107.9700	-1.487%	1	1,004	-60.952%
2025-08-12	109.6000	109.6000	109.6000	109.6000	+1.594%	1	1,003	-61.533%
2025-08-11	107.8800	107.8800	107.8800	107.8800	-4.362%	12	1,003	-60.920%
2025-08-08	111.1500	112.8000	111.1500	112.8000	-4.244%	2	1,015	-62.624%
2025-07-25	117.8000	117.8000	117.8000	117.8000	+2.257%	1	1,014	-64.211%
2025-07-21	113.0000	115.2000	113.0000	115.2000	-7.492%	5	1,015	-63.403%
2025-07-11	124.5300	124.5300	124.5300	124.5300	-0.376%	3	1,020	-66.145%
2025-07-03	125.0000	125.0000	125.0000	125.0000	-1.528%	1	1,020	-66.272%
2025-07-02	130.5000	130.5000	126.9400	126.9400	+1.309%	21	1,020	-66.787%
2025-06-30	124.2500	125.3000	124.2500	125.3000	+5.303%	65	1,032	-66.353%
2025-06-24	118.9900	118.9900	118.9900	118.9900	+0.959%	2	1,032	-64.568%
2025-06-23	117.2900	118.7500	116.9900	117.8600	-13.675%	186	1,033	-64.229%
2025-06-09	143.1000	143.1000	136.5300	136.5300	-1.960%	34	1,068	-69.120%
2025-06-06	139.4000	139.4000	139.2600	139.2600	-5.721%	40	1,068	-69.726%
2025-06-05	147.7100	147.7100	147.7100	147.7100	+24.966%	1	1,068	-71.458%
2025-06-03	119.7000	119.7000	118.0500	118.2000	-2.756%	38	1,068	-64.332%
2025-06-02	122.8000	122.8000	121.5500	121.5500	+5.466%	14	1,057	-65.315%
2025-05-30	115.4500	115.4500	115.2500	115.2500	+0.523%	20	1,057	-63.419%
2025-05-29	114.3500	114.6500	114.3500	114.6500	-1.164%	2	1,047	-63.227%
2025-05-28	115.5500	116.0000	115.5500	116.0000	-0.086%	31	1,046	-63.655%
2025-05-27	118.9000	118.9000	115.9900	116.1000	-3.603%	59	1,047	-63.686%
2025-05-20	120.4400	120.4400	120.4400	120.4400	-0.774%	1	1,015	-64.995%
2025-05-16	123.0500	123.0500	121.3700	121.3800	-1.277%	12	1,015	-65.266%
2025-05-15	124.7800	124.7800	122.9500	122.9500	-2.806%	2	1,013	-65.710%
2025-05-13	130.0000	130.0500	126.5000	126.5000	-11.352%	181	1,011	-66.672%
2025-05-09	142.1500	143.0000	141.8500	142.7000	-2.487%	76	993	-70.456%
2025-05-08	146.3400	146.3400	146.3400	146.3400	-2.699%	1	1,003	-71.190%
2025-05-05	150.4000	150.4000	150.4000	150.4000	+1.416%	2	1,004	-71.968%
2025-05-02	148.3000	148.3000	148.3000	148.3000	-0.416%	2	1,004	-71.571%
2025-05-01	148.1000	148.9200	148.1000	148.9200	-1.358%	13	1,003	-71.689%
2025-04-29	150.9700	150.9700	150.9700	150.9700	-1.744%	1	1,002	-72.074%
2025-04-28	153.0000	153.6500	153.0000	153.6500	+0.721%	17	1,002	-72.561%
2025-04-25	152.2000	152.5500	152.2000	152.5500	-6.554%	84	1,017	-72.363%
2025-04-23	163.2400	163.2500	163.2400	163.2500	-6.000%	2	1,019	-74.175%
2025-04-22	173.6700	173.6700	173.6700	173.6700	+3.653%	2	1,020	-75.724%
2025-04-14	167.5500	167.5500	167.5500	167.5500	-4.038%	1	1,022	-74.837%
2025-04-11	174.6000	174.6000	174.6000	174.6000	+8.515%	2	1,022	-75.853%
2025-04-09	185.8100	185.8100	160.9000	160.9000	-12.507%	14	1,022	-73.797%
2025-04-07	189.2400	189.2400	183.9000	183.9000	+2.680%	10	1,014	-77.074%
2025-04-04	179.1000	179.1000	179.1000	179.1000	+10.467%	2	1,014	-76.460%
2025-04-03	162.1300	162.1300	162.1300	162.1300	+4.566%	1	1,014	-73.996%
2025-04-02	155.0500	155.0500	155.0500	155.0500	-6.099%	5	1,015	-72.809%
2025-03-28	165.1200	165.1200	165.1200	165.1200	+2.840%	4	1,020	-74.467%
2025-03-26	160.5600	160.5600	160.5600	160.5600	-6.787%	1	1,018	-73.742%
2025-03-21	172.2500	172.2500	172.2500	172.2500	-3.555%	6	1,018	-75.524%
2025-03-20	179.0600	179.0600	178.6000	178.6000	+1.495%	30	1,021	-76.394%
2025-03-17	180.4000	180.4000	175.9700	175.9700	+1.988%	3	1,051	-76.041%
2025-03-14	172.5400	172.5400	172.5400	172.5400	-0.771%	20	1,051	-75.565%
2025-03-12	175.3200	175.3200	173.8800	173.8800	-5.423%	3	1,051	-75.753%
2025-03-11	183.7500	183.8500	183.7500	183.8500	-3.995%	2	1,052	-77.068%
2025-03-10	178.9100	191.5000	178.9100	191.5000	+17.672%	57	1,052	-77.984%
2025-03-07	162.7400	162.7400	162.7400	162.7400	+6.241%	2	1,067	-74.094%
2025-03-05	156.6800	156.6800	153.1800	153.1800	-5.799%	13	1,067	-72.477%
2025-03-04	157.1500	162.6100	157.1500	162.6100	+14.112%	6	1,067	-74.073%
2025-03-03	142.5000	142.5000	142.5000	142.5000	-1.880%	1	1,065	-70.414%
2025-02-28	154.3200	154.3200	145.2300	145.2300	-2.235%	406	1,065	-70.970%
2025-02-27	147.7500	149.2000	143.0200	148.5500	+2.554%	106	1,185	-71.619%
2025-02-26	137.9500	144.8500	136.0400	144.8500	+5.885%	231	1,186	-70.894%
2025-02-25	136.0000	139.3700	136.0000	136.8000	+12.177%	3	1,237	-69.181%
2025-02-24	121.9500	121.9500	121.9500	121.9500	+0.387%	1	1,238	-65.428%
2025-02-21	119.2500	121.4800	119.2500	121.4800	+6.421%	14	1,239	-65.295%
2025-02-20	114.5000	114.6500	114.1500	114.1500	+1.018%	79	1,245	-63.066%
2025-02-19	111.2000	113.0000	111.2000	113.0000	-1.654%	2	1,167	-62.690%
2025-02-18	114.9000	114.9000	114.9000	114.9000	-0.494%	1	1,166	-63.307%
2025-02-14	115.7000	115.7000	115.4700	115.4700	-2.144%	10	1,167	-63.488%
2025-02-13	118.0000	118.0000	118.0000	118.0000	-6.859%	1	1,168	-64.271%
2025-02-11	121.2500	126.6900	121.2500	126.6900	+11.337%	8	1,168	-66.722%
2025-02-10	114.5000	114.5000	111.7000	113.7900	+4.041%	48	1,176	-62.949%
2025-02-07	110.2500	110.3500	109.3700	109.3700	-2.305%	6	1,173	-61.452%
2025-02-06	111.9500	111.9500	111.9500	111.9500	+5.365%	1	1,175	-62.340%
2025-02-05	107.2000	107.8900	106.1000	106.2500	+2.896%	20	1,176	-60.320%
2025-02-04	104.6600	104.6600	103.2600	103.2600	-3.720%	10	1,177	-59.171%
2025-02-03	106.9000	110.8300	106.3500	107.2500	+5.978%	56	1,172	-60.690%
2025-01-31	101.5200	101.5200	97.3500	101.2000	+1.200%	64	1,131	-58.340%
2025-01-30	105.5200	105.5200	99.6500	100.0000	-4.753%	34	1,154	-57.840%
2025-01-29	104.9500	107.2500	104.5400	104.9900	+1.932%	191	1,144	-59.844%
2025-01-28	106.0000	106.1600	103.0000	103.0000	-0.194%	14	984	-59.068%
2025-01-27	103.8500	105.5000	102.0000	103.2000	+3.303%	17	982	-59.147%
2025-01-24	100.2700	100.2700	99.9000	99.9000	-1.040%	6	980	-57.798%
2025-01-23	100.9500	100.9500	100.9500	100.9500	+1.457%	1	979	-58.237%
2025-01-22	99.0000	99.5000	97.7300	99.5000	+1.531%	14	979	-57.628%
2025-01-21	95.5500	102.1300	95.5500	98.0000	+0.771%	33	968	-56.980%
2025-01-17	99.4000	99.4000	95.9500	97.2500	-3.368%	16	939	-56.648%
2025-01-15	100.3300	100.6400	100.2500	100.6400	-3.231%	3	939	-58.108%
2025-01-14	101.1900	104.0000	100.5000	104.0000	-2.302%	9	941	-59.462%
2025-01-13	110.3500	110.3500	106.3500	106.4500	-1.170%	48	947	-60.395%
2025-01-10	109.0200	111.0000	107.1200	107.7100	+0.476%	50	922	-60.858%
2025-01-08	109.0000	110.0000	106.5200	107.2000	-1.832%	38	907	-60.672%
2025-01-07	109.2000	109.2000	108.0000	109.2000	+4.618%	27	907	-61.392%
2025-01-06	103.0000	104.5000	103.0000	104.3800	-0.638%	3	922	-59.609%
2025-01-03	110.6300	110.8500	105.0100	105.0500	-7.306%	94	921	-59.867%
2025-01-02	114.9000	114.9000	109.8900	113.3300	+9.498%	68	902	-62.799%
2024-12-31	103.5000	103.5000	103.5000	103.5000	+1.670%	2	857	-59.266%
2024-12-30	103.3300	103.3600	101.8000	101.8000	+0.992%	11	857	-58.585%
2024-12-27	102.0000	102.0000	100.5000	100.8000	+5.329%	410	866	-58.175%
2024-12-26	95.8000	95.8000	95.4000	95.7000	+0.157%	24	774	-55.946%
2024-12-24	96.0500	96.0500	95.2400	95.5500	-6.186%	22	730	-55.877%
2024-12-23	101.8500	101.8500	101.8500	101.8500	-1.973%	4	730	-58.606%
2024-12-20	103.2000	103.9000	100.0000	103.9000	+1.366%	8	731	-59.423%
2024-12-19	97.5500	103.8000	97.5500	102.5000	+3.400%	22	726	-58.868%
2024-12-18	92.3500	99.7900	92.3500	99.1300	+8.457%	39	725	-57.470%
2024-12-17	92.6500	95.7000	91.4000	91.4000	-6.112%	54	762	-53.873%
2024-12-16	99.5600	101.2200	97.1500	97.3500	-3.994%	169	788	-56.692%
2024-12-13	103.4300	103.4300	101.4000	101.4000	-2.528%	94	788	-58.422%
2024-12-12	103.7500	104.0300	103.2000	104.0300	-0.211%	78	749	-59.473%
2024-12-11	105.5000	105.5000	104.2500	104.2500	-4.147%	36	675	-59.559%
2024-12-10	109.1000	110.0500	107.9800	108.7600	-4.007%	42	700	-61.236%
2024-12-09	107.9900	113.8300	107.4400	113.3000	+1.706%	69	710	-62.789%
2024-12-06	114.2900	114.2900	111.3000	111.4000	-2.835%	74	662	-62.154%
2024-12-05	115.0000	115.0000	113.5000	114.6500	-4.179%	16	648	-63.227%
2024-12-04	119.7500	119.7500	119.6500	119.6500	-0.788%	7	643	-64.764%
2024-12-03	120.6000	120.6000	120.6000	120.6000	+1.455%	1	638	-65.041%