Dark

TSLA20270115P400
TSLA Jan 15 2027 400.00 Put (TSLA270115P00400000)
option OPRA

EOD

Jul 31, 2026

98.09-1.417%(-1.41)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	96.4500	104.5000	96.4500	98.0900	-1.417%	70	10,732	0.000%
2026-07-30	104.4000	104.4000	99.3000	99.5000	-8.799%	138	10,750	-1.417%
2026-07-29	102.6400	109.1000	102.6400	109.1000	+6.025%	54	10,792	-10.092%
2026-07-28	102.0500	106.5000	101.1600	102.9000	+2.838%	141	10,776	-4.674%
2026-07-27	95.1900	102.9500	95.1900	100.0600	+0.381%	166	10,865	-1.969%
2026-07-24	91.8900	101.4800	91.4500	99.6800	+4.596%	341	10,713	-1.595%
2026-07-23	75.0000	95.3000	75.0000	95.3000	+60.708%	578	10,752	+2.928%
2026-07-22	57.1000	59.5000	56.9500	59.3000	+3.581%	44	10,722	+65.413%
2026-07-21	58.7700	58.7900	55.4600	57.2500	-6.270%	204	10,727	+71.336%
2026-07-20	55.5500	61.0800	55.5500	61.0800	+9.364%	511	10,820	+60.593%
2026-07-17	58.0900	58.5000	54.6000	55.8500	+5.577%	144	11,111	+75.631%
2026-07-16	53.7700	55.8000	51.7000	52.9000	+2.222%	168	11,003	+85.425%
2026-07-15	48.3000	53.4000	47.5000	51.7500	+2.414%	70	10,881	+89.546%
2026-07-14	49.9000	51.2700	49.6500	50.5300	-2.677%	78	10,867	+94.122%
2026-07-13	48.1400	53.0700	48.1400	51.9200	+12.503%	158	10,899	+88.925%
2026-07-10	46.0000	47.0000	45.0000	46.1500	-4.649%	197	10,850	+112.546%
2026-07-09	53.5500	53.5500	47.4500	48.4000	-7.915%	482	10,770	+102.665%
2026-07-08	51.1500	54.3000	51.0000	52.5600	+6.613%	111	10,621	+86.625%
2026-07-07	45.4000	49.3500	45.4000	49.3000	+14.651%	27	10,590	+98.966%
2026-07-06	50.6000	51.5400	43.0000	43.0000	-20.737%	199	10,575	+128.116%
2026-07-02	39.0200	55.0000	38.7800	54.2500	+34.282%	713	10,020	+80.811%
2026-07-01	42.1700	43.3800	39.0200	40.4000	-4.941%	205	10,020	+142.797%
2026-06-30	46.8600	47.0000	42.2000	42.5000	-8.108%	75	10,069	+130.800%
2026-06-29	58.3400	58.3400	46.2000	46.2500	-21.142%	176	10,042	+112.086%
2026-06-26	63.5200	63.5200	55.8500	58.6500	-5.707%	151	10,050	+67.246%
2026-06-25	63.0800	64.2500	61.0300	62.2000	+0.566%	36	9,976	+57.701%
2026-06-24	59.7000	63.3000	58.0500	61.8500	+4.037%	129	9,954	+58.593%
2026-06-23	55.5000	61.0000	55.5000	59.4500	+21.824%	227	9,969	+64.996%
2026-06-22	53.9500	53.9500	47.4500	48.8000	-5.243%	249	9,849	+101.004%
2026-06-18	57.7200	59.0000	51.5000	51.5000	-6.364%	94	9,794	+90.466%
2026-06-17	52.8500	55.3800	50.6000	55.0000	+7.422%	452	9,794	+78.345%
2026-06-16	53.6000	53.6000	49.7300	51.2000	+2.094%	85	9,794	+91.582%
2026-06-15	52.6000	52.6000	50.1000	50.1500	-9.786%	178	9,819	+95.593%
2026-06-12	57.5000	63.2000	55.5900	55.5900	-4.155%	398	9,819	+76.453%
2026-06-11	63.6800	64.6500	58.0000	58.0000	-10.838%	191	9,819	+69.121%
2026-06-10	60.0000	65.0500	58.2500	65.0500	+10.723%	139	9,771	+50.792%
2026-06-09	49.8000	64.1000	49.5000	58.7500	+11.269%	93	9,811	+66.962%
2026-06-08	58.0000	58.0000	51.9500	52.8000	-12.670%	131	9,810	+85.777%
2026-06-05	49.2500	61.3800	49.2500	60.4600	+24.814%	188	9,833	+62.239%
2026-06-04	47.0000	48.5500	46.3700	48.4400	+1.979%	27	9,777	+102.498%
2026-06-03	48.6200	48.6200	44.3500	47.5000	+0.423%	83	9,771	+106.505%
2026-06-02	50.1000	50.1000	47.3000	47.3000	-4.637%	87	9,785	+107.378%
2026-06-01	55.2500	55.2500	44.9500	49.6000	+15.349%	157	9,789	+97.762%
2026-05-29	43.8100	45.3000	42.3500	43.0000	+2.381%	439	9,756	+128.116%
2026-05-28	43.9000	43.9000	42.0000	42.0000	-3.824%	87	9,581	+133.548%
2026-05-27	42.3000	44.9500	41.7300	43.6700	-2.609%	210	9,581	+124.616%
2026-05-26	45.1900	46.5500	44.7000	44.8400	-5.000%	169	9,520	+118.756%
2026-05-22	48.0500	49.2000	45.7000	47.2000	-5.976%	136	9,503	+107.818%
2026-05-21	48.0000	51.9600	48.0000	50.2000	-1.761%	54	9,511	+95.398%
2026-05-20	53.0700	53.5000	51.1000	51.1000	-8.341%	91	9,511	+91.957%
2026-05-19	56.0000	59.5000	55.0000	55.7500	+5.587%	105	9,510	+75.946%
2026-05-18	51.9500	54.8000	50.8500	52.8000	+7.208%	281	9,510	+85.777%
2026-05-15	48.1500	49.3000	47.4500	49.2500	+11.526%	461	9,510	+99.168%
2026-05-14	45.0000	45.0000	43.5000	44.1600	-1.582%	155	9,334	+122.124%
2026-05-13	47.6300	48.6500	43.5000	44.8700	-6.130%	783	9,302	+118.609%
2026-05-12	44.2200	51.0000	44.2200	47.8000	+6.222%	378	9,302	+105.209%
2026-05-11	49.3000	51.1000	44.0000	45.0000	-7.635%	262	9,302	+117.978%
2026-05-08	49.5000	49.5000	46.9800	48.7200	-7.023%	428	9,524	+101.334%
2026-05-07	52.9000	55.5300	51.4000	52.4000	-7.420%	261	9,505	+87.195%
2026-05-06	60.8000	60.8000	55.5500	56.6000	-6.524%	408	9,453	+73.304%
2026-05-05	55.9500	60.5500	55.9500	60.5500	+1.816%	61	9,501	+61.998%
2026-05-04	60.9300	62.5200	59.0000	59.4700	+0.968%	102	9,470	+64.940%
2026-05-01	62.4100	63.3200	58.0000	58.9000	-5.911%	340	9,626	+66.537%
2026-04-30	67.4000	67.4000	62.2000	62.6000	-5.709%	77	9,626	+56.693%
2026-04-29	67.3500	68.4700	66.3900	66.3900	+0.211%	39	9,660	+47.748%
2026-04-28	65.0000	66.3000	65.0000	66.2500	+0.914%	22	9,689	+48.060%
2026-04-27	71.2500	72.5000	65.0900	65.6500	-1.839%	42	9,692	+49.414%
2026-04-24	65.5200	68.8900	65.5200	66.8800	-2.720%	150	9,681	+46.666%
2026-04-23	69.0000	71.3000	64.7500	68.7500	+7.759%	118	9,659	+42.676%
2026-04-22	63.3000	64.1000	62.3000	63.8000	-0.390%	63	9,626	+53.746%
2026-04-21	61.9500	65.4200	61.9500	64.0500	+2.809%	254	9,587	+53.146%
2026-04-20	59.0000	64.5000	58.8000	62.3000	+4.706%	619	9,587	+57.448%
2026-04-17	62.4500	63.7600	57.4500	59.5000	-8.250%	906	9,458	+64.857%
2026-04-16	64.7000	67.5100	64.7000	64.8500	+2.335%	59	9,129	+51.257%
2026-04-15	74.1000	74.1000	63.0600	63.3700	-14.596%	377	9,131	+54.789%
2026-04-14	76.3800	77.1600	73.3000	74.2000	-8.395%	243	9,076	+32.197%
2026-04-13	81.7000	81.8500	80.2000	81.0000	-4.492%	9	9,258	+21.099%
2026-04-10	83.2800	84.8100	83.2800	84.8100	-0.598%	3	9,259	+15.659%
2026-04-09	86.3500	90.0000	84.1000	85.3200	-4.564%	267	9,258	+14.967%
2026-04-08	75.8200	89.4000	75.8200	89.4000	+2.629%	71	9,190	+9.720%
2026-04-07	86.3500	90.6400	85.5000	87.1100	+4.826%	92	9,214	+12.605%
2026-04-06	75.5300	85.1100	75.5300	83.1000	+5.190%	126	9,196	+18.039%
2026-04-02	75.9600	79.9000	74.9500	79.0000	+14.162%	141	9,262	+24.165%
2026-04-01	70.8900	71.5000	68.7000	69.2000	-4.906%	57	9,262	+41.749%
2026-03-31	77.8000	77.8000	72.2800	72.7700	-13.266%	210	9,227	+34.795%
2026-03-30	77.9600	83.9000	77.7500	83.9000	+4.613%	135	9,162	+16.913%
2026-03-27	75.7000	80.8000	75.7000	80.2000	+8.261%	1,134	9,216	+22.307%
2026-03-26	70.0000	74.4700	69.2300	74.0800	+8.463%	428	8,767	+32.411%
2026-03-25	64.2500	68.3500	64.0000	68.3000	-0.943%	76	8,537	+43.616%
2026-03-24	69.0900	70.2000	68.0000	68.9500	-1.458%	54	8,531	+42.263%
2026-03-23	72.2500	72.3000	68.3500	69.9700	-9.248%	186	8,516	+40.189%
2026-03-20	71.3000	78.5500	71.3000	77.1000	+10.458%	261	8,448	+27.224%
2026-03-19	68.1000	71.7700	68.1000	69.8000	+6.321%	128	8,428	+40.530%
2026-03-18	63.0000	65.6500	62.0000	65.6500	+3.142%	199	8,385	+49.414%
2026-03-17	65.8500	65.8500	63.3000	63.6500	-3.997%	441	8,475	+54.108%
2026-03-16	65.4900	66.3000	63.7000	66.3000	-4.536%	49	8,197	+47.949%
2026-03-13	65.9000	69.5900	65.5200	69.4500	+2.057%	1,359	8,190	+41.238%
2026-03-12	63.5500	68.0500	63.0100	68.0500	+9.212%	681	7,676	+44.144%
2026-03-11	62.1000	63.2500	60.0000	62.3100	-4.433%	179	7,321	+57.423%
2026-03-10	64.3300	65.7000	63.3000	65.2000	-1.837%	361	7,225	+50.445%
2026-03-09	69.6500	75.0000	66.4200	66.4200	-2.079%	105	7,136	+47.681%
2026-03-06	68.6700	69.0000	66.8300	67.8300	+6.400%	18	7,084	+44.612%
2026-03-05	65.0000	66.5800	62.8500	63.7500	-0.047%	40	7,083	+53.867%
2026-03-04	65.9000	66.5500	62.6500	63.7800	-6.891%	84	7,084	+53.794%
2026-03-03	69.9000	73.5000	68.3000	68.5000	+2.868%	172	7,072	+43.197%
2026-03-02	70.6500	71.8000	64.4500	66.5900	+1.124%	115	6,988	+47.304%
2026-02-27	66.3000	67.0000	64.8000	65.8500	+3.327%	170	6,986	+48.960%
2026-02-26	61.9000	65.6500	61.9000	63.7300	+4.475%	96	6,916	+53.915%
2026-02-25	62.0000	62.2000	60.0000	61.0000	-3.785%	218	6,821	+60.803%
2026-02-24	66.5000	66.6400	63.4000	63.4000	-5.725%	308	6,821	+54.716%
2026-02-23	64.5000	69.5000	64.4800	67.2500	+6.746%	859	6,697	+45.859%
2026-02-20	66.0000	66.0000	62.7300	63.0000	-2.295%	407	6,452	+55.698%
2026-02-19	67.3400	67.3400	62.9000	64.4800	-0.340%	208	6,398	+52.125%
2026-02-18	65.7000	65.7000	62.7500	64.7000	-1.402%	131	6,333	+51.607%
2026-02-17	67.1500	70.0000	65.6200	65.6200	+5.788%	188	6,310	+49.482%
2026-02-13	66.5800	66.5800	62.0300	62.0300	-4.067%	29	6,257	+58.133%
2026-02-12	59.2700	65.1000	58.0000	64.6600	+7.248%	292	6,257	+51.701%
2026-02-11	58.7000	62.6200	57.8000	60.2900	-0.839%	39	6,149	+62.697%
2026-02-10	62.0000	62.8000	60.8000	60.8000	-4.403%	285	6,155	+61.332%
2026-02-09	66.4500	67.5000	61.7500	63.6000	-4.000%	680	6,056	+54.230%
2026-02-06	72.0000	72.0000	65.0000	66.2500	-10.834%	106	5,566	+48.060%
2026-02-05	74.5000	77.7400	70.8500	74.3000	+8.944%	149	5,533	+32.019%
2026-02-04	63.6000	72.0000	62.5300	68.2000	+6.796%	596	5,505	+43.827%
2026-02-03	63.3500	66.2000	61.1000	63.8600	+3.000%	151	5,248	+53.602%
2026-02-02	63.8500	66.3500	61.6500	62.0000	+3.161%	91	5,265	+58.210%
2026-01-30	60.9000	62.6500	59.5000	60.1000	-7.680%	455	5,255	+63.211%
2026-01-29	58.3800	65.5000	58.2000	65.1000	+7.781%	89	4,965	+50.676%
2026-01-28	61.0500	61.2200	59.5500	60.4000	-0.691%	34	4,935	+62.401%
2026-01-27	60.8500	61.6500	60.2000	60.8200	-0.099%	261	4,932	+61.279%
2026-01-26	58.2900	61.1700	58.2900	60.8800	+5.970%	104	4,907	+61.120%
2026-01-23	58.1600	58.2000	56.8000	57.4500	+0.648%	217	4,838	+70.740%
2026-01-22	59.5000	59.6500	57.0800	57.0800	-4.867%	376	4,957	+71.847%
2026-01-21	64.0000	64.0000	59.0000	60.0000	-8.187%	55	4,850	+63.483%
2026-01-20	62.7500	66.5000	62.5800	65.3500	+11.329%	642	4,824	+50.099%
2026-01-16	58.7800	61.2500	58.6900	58.7000	-4.553%	338	4,307	+67.104%
2026-01-15	60.6300	61.6000	59.8000	61.5000	-2.613%	77	4,307	+59.496%
2026-01-14	61.8800	63.3500	61.0500	63.1500	+6.045%	114	4,304	+55.329%
2026-01-13	58.9500	60.4600	58.4000	59.5500	0.000%	57	4,266	+64.719%
2026-01-12	61.9500	62.1000	58.1500	59.5500	-2.377%	46	4,254	+64.719%
2026-01-09	65.6200	65.6200	60.6500	61.0000	-5.132%	110	4,265	+60.803%
2026-01-08	67.1000	68.0000	64.3000	64.3000	-2.502%	87	4,291	+52.551%
2026-01-07	66.0000	66.2800	64.3900	65.9500	-1.124%	54	4,306	+48.734%
2026-01-06	65.1000	68.1000	65.0000	66.7000	+9.758%	105	4,326	+47.061%
2026-01-05	62.9500	63.5000	60.5000	60.7700	-7.743%	830	4,321	+61.412%
2026-01-02	62.4600	66.4000	61.5500	65.8700	+5.056%	98	3,720	+48.915%
2025-12-31	62.2000	63.0700	61.6900	62.7000	+0.481%	36	3,703	+56.443%
2025-12-30	61.3200	62.4000	60.6000	62.4000	+2.648%	320	3,703	+57.196%
2025-12-29	59.0000	60.8000	58.6000	60.7900	+6.649%	102	3,528	+61.359%
2025-12-26	54.1000	57.0700	54.0000	57.0000	+4.568%	101	3,535	+72.088%
2025-12-24	54.6200	56.9500	54.5100	54.5100	-0.891%	46	3,467	+79.949%
2025-12-23	56.0500	56.0500	54.6000	55.0000	-1.786%	84	3,467	+78.345%
2025-12-22	56.1200	56.2500	54.4000	56.0000	-3.432%	98	3,458	+75.161%
2025-12-19	57.1700	59.3500	57.1700	57.9900	+0.069%	433	3,438	+69.150%
2025-12-18	59.0000	60.6500	57.1200	57.9500	-7.502%	121	3,441	+69.267%
2025-12-17	57.9300	62.7700	57.2000	62.6500	+8.017%	383	3,480	+56.568%
2025-12-16	62.2000	62.5000	58.0000	58.0000	-4.306%	70	3,581	+69.121%
2025-12-15	64.0000	64.0000	59.6000	60.6100	-6.495%	1,430	3,600	+61.838%
2025-12-12	65.5000	68.2500	63.4500	64.8200	-3.756%	146	3,441	+51.327%
2025-12-11	67.8500	69.0000	66.7500	67.3500	+3.903%	66	3,434	+45.642%
2025-12-10	67.0500	67.6000	64.5500	64.8200	-3.542%	52	3,374	+51.327%
2025-12-09	70.5500	70.5500	66.0000	67.2000	-3.365%	56	3,381	+45.967%
2025-12-08	67.5000	70.9500	67.4000	69.5400	+5.157%	214	3,388	+41.056%
2025-12-05	66.3700	66.7000	66.0200	66.1300	-3.460%	23	3,352	+48.329%
2025-12-04	67.6500	68.5000	66.6700	68.5000	-0.146%	27	3,340	+43.197%
2025-12-03	71.7900	71.7900	68.0000	68.6000	-5.052%	31	3,341	+42.988%
2025-12-02	72.9000	75.0400	71.9900	72.2500	-1.580%	28	3,333	+35.765%
2025-12-01	74.3500	74.3500	72.4200	73.4100	-0.971%	11	3,322	+33.619%
2025-11-28	73.7500	75.0500	73.7500	74.1300	-2.780%	22	3,321	+32.322%
2025-11-26	77.3000	78.8500	76.2500	76.2500	-4.508%	21	3,321	+28.643%
2025-11-25	82.0000	83.3300	79.3100	79.8500	+0.063%	228	3,321	+22.843%
2025-11-24	83.6100	84.7500	79.5000	79.8000	-11.823%	211	3,380	+22.920%
2025-11-21	87.5300	93.2000	86.4500	90.5000	+0.780%	351	3,462	+8.387%
2025-11-20	79.5600	89.8000	77.3400	89.8000	+4.662%	164	3,460	+9.232%
2025-11-19	85.0000	86.6500	82.9500	85.8000	0.000%	39	3,423	+14.324%
2025-11-18	84.4600	89.2500	84.1600	85.8000	+0.823%	400	3,414	+14.324%
2025-11-17	86.6600	86.8000	79.8900	85.1000	-0.433%	135	3,127	+15.264%
2025-11-14	92.9000	92.9000	84.4500	85.4700	-1.702%	22	3,125	+14.765%
2025-11-13	80.2500	88.0000	80.2500	86.9500	+13.364%	608	3,123	+12.812%
2025-11-12	77.2000	77.2000	76.5500	76.7000	+1.041%	31	2,603	+27.888%
2025-11-11	76.5000	77.5500	75.9100	75.9100	+1.092%	5	2,615	+29.219%
2025-11-10	77.1500	78.0000	75.0500	75.0900	-8.023%	12	2,616	+30.630%
2025-11-07	80.6100	85.0000	79.4700	81.6400	+4.439%	48	2,606	+20.149%
2025-11-06	72.5000	81.1100	72.5000	78.1700	+6.470%	24	2,623	+25.483%
2025-11-05	78.2100	78.2100	73.4200	73.4200	-3.255%	111	2,620	+33.601%
2025-11-04	75.0000	76.6000	73.8900	75.8900	+7.053%	124	2,725	+29.253%
2025-11-03	70.5500	71.0000	69.8000	70.8900	-4.461%	18	2,679	+38.369%
2025-10-31	73.5000	74.2000	72.7100	74.2000	-1.592%	12	2,679	+32.197%
2025-10-30	72.5000	75.4000	71.5000	75.4000	+6.648%	105	2,672	+30.093%
2025-10-29	71.5500	71.5500	70.5600	70.7000	-0.352%	25	2,685	+38.741%
2025-10-28	71.3700	71.4000	69.7500	70.9500	-1.731%	129	2,682	+38.252%
2025-10-27	72.5500	72.5500	70.1500	72.2000	-5.534%	139	2,697	+35.859%
2025-10-24	73.5500	77.5500	73.5500	76.4300	+4.341%	50	2,697	+28.340%
2025-10-23	81.2000	82.1000	73.0200	73.2500	-6.688%	110	2,701	+33.911%
2025-10-22	75.9000	78.5000	75.9000	78.5000	+5.017%	10	2,618	+24.955%
2025-10-21	75.5000	76.2200	74.3000	74.7500	-0.928%	47	2,610	+31.224%
2025-10-20	76.0600	76.6000	74.9500	75.4500	-2.771%	174	2,607	+30.007%
2025-10-17	81.8600	81.8600	77.6000	77.6000	-4.960%	68	2,516	+26.405%
2025-10-16	77.3500	81.6500	77.3500	81.6500	+4.345%	20	2,538	+20.135%
2025-10-15	78.6400	80.2500	78.0000	78.2500	-3.048%	19	2,543	+25.355%
2025-10-14	82.0400	83.7500	78.6500	80.7100	+2.528%	24	2,545	+21.534%
2025-10-13	82.0000	82.0000	78.7200	78.7200	-7.930%	28	2,551	+24.606%
2025-10-10	77.0200	85.6500	77.0200	85.5000	+9.968%	74	2,545	+14.725%
2025-10-09	80.0000	80.9200	77.6500	77.7500	+0.258%	21	2,522	+26.161%
2025-10-08	81.2000	81.2000	77.5000	77.5500	-2.293%	33	2,530	+26.486%
2025-10-07	75.2800	79.3700	75.2800	79.3700	+5.307%	12	2,509	+23.586%
2025-10-06	77.2900	78.4700	75.3500	75.3700	-8.108%	78	2,509	+30.145%
2025-10-03	78.5000	84.2500	78.5000	82.0200	+5.154%	46	2,499	+19.593%
2025-10-02	71.0000	78.0000	71.0000	78.0000	+6.996%	83	2,483	+25.756%
2025-10-01	76.5000	76.5000	72.9000	72.9000	-6.153%	36	2,470	+34.554%
2025-09-30	78.1700	80.0000	77.6800	77.6800	-0.728%	19	2,455	+26.274%
2025-09-29	76.6000	78.6000	76.6000	78.2500	-1.075%	24	2,449	+25.355%
2025-09-26	81.5200	81.5700	78.4100	79.1000	-3.537%	9	2,427	+24.008%
2025-09-25	79.1000	82.7800	79.1000	82.0000	+5.534%	34	2,425	+19.622%
2025-09-24	80.2500	80.2500	77.7000	77.7000	-5.875%	81	2,421	+26.242%
2025-09-23	79.9000	82.5500	79.5800	82.5500	+2.866%	71	2,389	+18.825%
2025-09-22	80.2000	80.7500	78.2300	80.2500	-3.255%	24	2,438	+22.231%
2025-09-19	84.2400	84.2400	82.7500	82.9500	-2.914%	22	2,423	+18.252%
2025-09-18	82.7900	85.4400	82.7900	85.4400	-0.129%	9	2,416	+14.806%
2025-09-17	86.0000	86.9600	85.5500	85.5500	+1.279%	20	2,411	+14.658%
2025-09-16	86.9500	86.9500	84.4700	84.4700	-5.196%	44	2,426	+16.124%
2025-09-15	84.7500	89.1000	84.5000	89.1000	-4.183%	150	2,415	+10.090%
2025-09-12	99.2800	99.4900	92.9900	92.9900	-8.429%	427	2,405	+5.484%
2025-09-11	107.9500	108.2000	101.3500	101.5500	-4.486%	113	2,290	-3.407%
2025-09-10	108.2500	108.2500	105.7000	106.3200	-2.369%	92	2,269	-7.741%
2025-09-09	109.2700	109.4000	108.9000	108.9000	-1.733%	5	2,220	-9.927%
2025-09-08	106.7000	110.8200	106.7000	110.8200	+1.810%	12	2,217	-11.487%
2025-09-05	108.0000	109.2100	106.8000	108.8500	-4.685%	21	2,211	-9.885%
2025-09-04	114.7200	115.1000	114.2000	114.2000	+1.017%	506	2,213	-14.107%
2025-09-03	111.3100	113.0500	111.3100	113.0500	-2.836%	4	2,562	-13.233%
2025-08-29	110.0000	116.6000	110.0000	116.3500	+4.820%	7	2,556	-15.694%
2025-08-28	108.1000	111.0000	108.1000	111.0000	+1.742%	53	2,556	-11.631%
2025-08-27	110.0500	110.0500	109.1000	109.1000	-0.092%	2	2,509	-10.092%
2025-08-26	112.1000	112.1000	109.2000	109.2000	-1.087%	9	2,507	-10.174%
2025-08-25	113.3500	113.3500	110.3500	110.4000	-3.513%	7	2,502	-11.150%
2025-08-22	119.8000	119.8000	114.4200	114.4200	-6.382%	21	2,499	-14.272%
2025-08-21	122.2200	122.2200	122.2200	122.2200	-2.224%	1	2,513	-19.743%
2025-08-20	125.0000	125.0000	125.0000	125.0000	+6.302%	2	2,512	-21.528%
2025-08-19	114.3500	117.6300	114.2600	117.5900	+1.511%	38	2,512	-16.583%
2025-08-18	115.8400	115.8400	115.8400	115.8400	-2.418%	1	2,515	-15.323%
2025-08-15	116.3000	118.9500	116.3000	118.7100	+5.286%	7	2,516	-17.370%
2025-08-13	112.7500	112.7500	112.7500	112.7500	-1.786%	1	2,516	-13.002%
2025-08-12	114.7400	116.5000	114.1700	114.8000	-0.044%	214	2,516	-14.556%
2025-08-11	114.8000	115.9000	113.7500	114.8500	-3.568%	16	2,412	-14.593%
2025-08-08	117.4500	119.1000	117.4500	119.1000	-3.485%	8	2,404	-17.641%
2025-08-07	123.6000	123.6000	123.4000	123.4000	-3.594%	2	2,405	-20.511%
2025-08-05	128.0000	128.0000	128.0000	128.0000	-0.775%	5	2,405	-23.367%
2025-08-04	128.7000	129.0000	128.7000	129.0000	-1.005%	3	2,405	-23.961%
2025-08-01	130.3100	130.3100	130.3100	130.3100	+2.971%	5	2,406	-24.726%
2025-07-31	123.4500	126.5500	123.4500	126.5500	+1.950%	11	2,401	-22.489%
2025-07-30	122.8500	124.4200	122.6000	124.1300	+0.632%	16	2,390	-20.978%
2025-07-29	121.5000	123.8100	121.5000	123.3500	+1.816%	7	2,388	-20.478%
2025-07-28	123.4000	123.4000	120.0000	121.1500	-4.078%	16	2,387	-19.034%
2025-07-25	126.9800	126.9800	124.2500	126.3000	-3.551%	3	2,386	-22.336%
2025-07-24	132.0000	132.0000	130.9500	130.9500	+8.402%	2	2,384	-25.094%
2025-07-23	122.5000	122.5000	120.8000	120.8000	-0.543%	13	2,383	-18.800%
2025-07-22	121.4600	121.4600	121.4600	121.4600	-1.172%	2	2,371	-19.241%
2025-07-21	122.9000	122.9000	122.9000	122.9000	-0.284%	1	2,373	-20.187%
2025-07-18	123.2500	123.2500	123.2500	123.2500	-2.669%	1	2,374	-20.414%
2025-07-17	126.6300	126.6300	126.6300	126.6300	-0.908%	1	2,373	-22.538%
2025-07-16	129.4000	129.4000	127.7900	127.7900	-1.956%	65	2,372	-23.241%
2025-07-11	130.3400	130.3400	130.3400	130.3400	-4.938%	4	2,360	-24.743%
2025-07-09	137.6500	137.6500	137.1100	137.1100	-1.854%	22	2,360	-28.459%
2025-07-08	140.3000	140.3000	136.8500	139.7000	-2.308%	76	2,377	-29.785%
2025-07-07	144.0000	144.0000	143.0000	143.0000	+7.398%	62	2,425	-31.406%
2025-07-03	133.1500	133.1500	133.1500	133.1500	-0.120%	10	2,413	-26.331%
2025-07-02	136.0000	137.4000	133.3100	133.3100	-5.117%	45	2,413	-26.420%
2025-07-01	139.4600	142.9700	139.4600	140.5000	+6.925%	14	2,413	-30.185%
2025-06-30	132.6600	132.6600	131.4000	131.4000	+0.382%	11	2,399	-25.350%
2025-06-27	130.9000	130.9000	130.9000	130.9000	-1.468%	25	2,399	-25.065%
2025-06-25	133.0000	133.0000	132.8500	132.8500	+6.110%	8	2,376	-26.165%
2025-06-24	121.9500	125.2000	121.9500	125.2000	+0.781%	32	2,376	-21.653%
2025-06-23	130.0000	130.0000	123.5500	124.2300	-8.654%	43	2,344	-21.042%
2025-06-18	136.4100	136.4100	134.5500	136.0000	-1.506%	4	2,365	-27.875%
2025-06-17	138.0800	138.0800	138.0800	138.0800	+3.083%	1	2,365	-28.961%
2025-06-16	133.9500	133.9500	133.9500	133.9500	-3.425%	1	2,365	-26.771%
2025-06-12	138.7000	138.7000	138.7000	138.7000	+3.123%	1	2,366	-29.279%
2025-06-11	133.1100	134.5000	132.8000	134.5000	-1.422%	109	2,366	-27.071%
2025-06-10	139.5500	139.5500	136.0100	136.4400	-6.356%	214	2,264	-28.108%
2025-06-09	150.7900	150.7900	145.7000	145.7000	+0.165%	2	2,053	-32.677%
2025-06-06	149.6200	150.4000	145.4600	145.4600	-9.326%	10	2,054	-32.566%
2025-06-05	139.3400	160.4200	137.1000	160.4200	+24.550%	136	2,056	-38.854%
2025-06-04	128.8000	128.8000	128.8000	128.8000	+3.288%	1	1,948	-23.843%
2025-06-03	125.5000	125.5000	124.2500	124.7000	-2.578%	43	1,948	-21.339%
2025-06-02	128.4900	128.4900	128.0000	128.0000	+1.587%	4	1,929	-23.367%
2025-05-30	124.2500	126.0000	121.8500	126.0000	+2.298%	130	1,931	-22.151%
2025-05-29	120.6000	123.1700	120.6000	123.1700	-0.613%	3	1,927	-20.362%
2025-05-28	122.4500	123.9300	121.9000	123.9300	+0.797%	63	1,924	-20.850%
2025-05-27	123.4900	123.4900	122.7900	122.9500	-6.715%	4	1,933	-20.220%
2025-05-23	131.8000	131.8000	131.8000	131.8000	+2.961%	2	1,932	-25.577%
2025-05-22	128.2200	128.2200	127.5700	128.0100	-1.720%	21	1,932	-23.373%
2025-05-21	128.7000	132.0000	128.5000	130.2500	+0.813%	6	1,936	-24.691%
2025-05-20	127.1000	129.3500	127.1000	129.2000	-1.809%	5	1,935	-24.079%
2025-05-19	131.6400	131.6400	131.5600	131.5800	+3.079%	7	1,933	-25.452%
2025-05-16	129.4400	129.4400	127.6500	127.6500	-2.557%	46	1,940	-23.157%
2025-05-15	131.3000	132.0100	131.0000	131.0000	+1.748%	3	1,927	-25.122%
2025-05-14	131.3000	131.3000	128.3900	128.7500	-3.334%	312	1,926	-23.814%
2025-05-13	138.8000	138.8000	133.1900	133.1900	-4.660%	75	1,817	-26.353%
2025-05-12	141.4300	141.4300	139.2400	139.7000	-6.611%	14	1,839	-29.785%
2025-05-09	150.3000	150.3000	149.5900	149.5900	-2.693%	40	1,827	-34.427%
2025-05-08	153.7200	153.7300	153.7200	153.7300	-4.230%	450	1,819	-36.193%
2025-05-07	161.1500	161.1500	160.3700	160.5200	+0.056%	13	1,987	-38.892%
2025-05-06	160.4300	160.4300	160.4300	160.4300	+1.128%	2	1,988	-38.858%
2025-05-01	156.3900	158.6400	156.3900	158.6400	-2.050%	3	1,988	-38.168%
2025-04-30	163.7500	163.7500	161.9600	161.9600	+3.721%	2	1,988	-39.436%
2025-04-29	158.0000	158.6300	156.1500	156.1500	-1.283%	19	1,988	-37.182%
2025-04-28	152.9500	161.9000	152.9500	158.1800	+0.559%	7	1,991	-37.988%
2025-04-25	164.9200	164.9200	157.1000	157.3000	-7.661%	32	1,990	-37.641%
2025-04-24	170.5000	171.0000	170.3500	170.3500	-0.351%	5	2,001	-42.419%
2025-04-23	171.0500	171.0500	170.9500	170.9500	-9.903%	4	1,999	-42.621%
2025-04-21	189.7400	189.7400	189.7400	189.7400	+9.714%	1	1,997	-48.303%
2025-04-15	172.9400	172.9400	172.9400	172.9400	-4.093%	1	1,997	-43.281%
2025-04-14	171.3700	180.3200	171.3700	180.3200	+0.457%	4	1,998	-45.602%
2025-04-11	179.5000	179.5000	179.5000	179.5000	+1.989%	2	2,000	-45.354%
2025-04-09	194.2500	196.6200	176.0000	176.0000	-2.687%	6	2,000	-44.267%
2025-04-08	180.9500	180.9500	180.8600	180.8600	-8.448%	4	2,003	-45.765%
2025-04-07	199.4800	206.8500	193.7100	197.5500	+5.242%	36	2,003	-50.347%
2025-04-04	190.3300	190.3300	187.7100	187.7100	+15.514%	8	1,996	-47.744%
2025-04-02	177.1500	177.4000	162.5000	162.5000	-2.256%	6	2,000	-39.637%
2025-04-01	167.8100	167.8100	166.2500	166.2500	-7.777%	20	1,997	-40.998%
2025-03-31	184.5500	184.5500	180.2700	180.2700	+4.130%	3	2,002	-45.587%
2025-03-28	170.7000	173.1200	170.7000	173.1200	+2.876%	16	2,001	-43.340%
2025-03-26	166.9500	168.2800	166.9500	168.2800	+3.144%	2	2,008	-41.710%
2025-03-25	163.1500	163.1500	163.1500	163.1500	-2.713%	1	2,008	-39.877%
2025-03-24	167.7000	167.7000	167.7000	167.7000	-10.273%	20	2,007	-41.509%
2025-03-20	189.2500	189.2500	186.9000	186.9000	-0.691%	4	2,007	-47.517%
2025-03-19	188.2000	188.2000	188.2000	188.2000	+0.642%	1	2,006	-47.880%
2025-03-17	184.4700	187.0000	184.4700	187.0000	+2.058%	2	2,005	-47.545%
2025-03-14	183.2300	183.2300	183.2300	183.2300	-3.654%	2	2,006	-46.466%
2025-03-13	189.2100	190.1800	189.2100	190.1800	+5.072%	6	2,004	-48.423%
2025-03-12	183.3700	183.3700	181.0000	181.0000	-5.646%	33	2,004	-45.807%
2025-03-11	197.0000	198.0000	190.0000	191.8300	-4.562%	66	2,003	-48.866%
2025-03-10	182.9000	201.0000	182.9000	201.0000	+18.103%	115	2,006	-51.199%
2025-03-07	174.8800	174.8800	169.7000	170.1900	+0.407%	12	2,004	-42.364%
2025-03-06	167.0000	169.9500	167.0000	169.5000	+5.358%	14	2,005	-42.130%
2025-03-05	163.8100	163.8100	160.8800	160.8800	-1.783%	11	2,009	-39.029%
2025-03-04	164.8000	169.8400	163.8000	163.8000	+2.375%	629	2,016	-40.116%
2025-03-03	148.4000	160.0000	148.4000	160.0000	+4.541%	2	2,399	-38.694%
2025-02-28	160.0000	161.6000	152.5700	153.0500	-2.048%	368	2,399	-35.910%
2025-02-27	152.9300	156.2500	151.9000	156.2500	+3.883%	237	2,576	-37.222%
2025-02-26	143.3000	151.4500	143.3000	150.4100	+3.410%	46	2,516	-34.785%
2025-02-25	135.1200	146.8700	135.1200	145.4500	+12.325%	73	2,523	-32.561%
2025-02-24	126.0000	131.6200	126.0000	129.4900	+3.262%	33	2,518	-24.249%
2025-02-21	121.2700	126.1800	121.2700	125.4000	+3.448%	150	2,550	-21.778%
2025-02-20	121.2200	121.2200	121.2200	121.2200	+3.166%	8	2,554	-19.081%
2025-02-19	118.0000	118.3500	117.5000	117.5000	-3.061%	4	2,554	-16.519%
2025-02-18	121.5300	121.5500	120.8400	121.2100	-0.525%	5	2,552	-19.074%
2025-02-14	122.7700	124.6500	121.8500	121.8500	-1.096%	30	2,557	-19.499%
2025-02-13	124.0500	124.9500	122.0000	123.2000	-3.630%	117	2,471	-20.381%
2025-02-12	129.8800	129.8800	127.8000	127.8400	-4.254%	21	2,471	-23.271%
2025-02-11	124.8500	133.5200	123.3500	133.5200	+12.079%	280	2,471	-26.535%
2025-02-10	120.5000	123.0000	118.8400	119.1300	+0.109%	490	2,233	-17.661%
2025-02-07	113.8500	119.0000	113.1000	119.0000	+1.840%	252	1,774	-17.571%
2025-02-06	117.7100	119.2000	115.6000	116.8500	+2.142%	173	1,652	-16.055%
2025-02-05	112.6400	114.4000	112.1500	114.4000	+4.427%	25	1,516	-14.257%
2025-02-04	113.8000	113.8000	109.5500	109.5500	-4.089%	22	1,497	-10.461%
2025-02-03	112.5500	118.1500	111.4300	114.2200	+6.251%	102	1,493	-14.122%
2025-01-31	107.4800	107.5500	102.5000	107.5000	-0.074%	126	1,466	-8.753%
2025-01-30	103.5000	110.0000	103.5000	107.5800	-3.160%	81	1,463	-8.821%
2025-01-29	109.5500	113.4500	109.5500	111.0900	+0.579%	105	1,438	-11.702%
2025-01-28	112.6500	112.6500	110.4500	110.4500	-0.977%	18	1,405	-11.191%
2025-01-27	109.4300	111.5400	107.1000	111.5400	+4.831%	24	1,403	-12.058%
2025-01-24	104.1900	106.4000	104.1900	106.4000	+0.236%	542	1,398	-7.810%
2025-01-23	105.0000	106.9000	105.0000	106.1500	+1.337%	29	1,251	-7.593%
2025-01-22	103.9000	104.7500	103.4500	104.7500	-0.494%	30	1,246	-6.358%
2025-01-21	107.1900	108.8000	105.0500	105.2700	+2.174%	23	1,255	-6.821%
2025-01-17	103.2800	103.2800	101.4600	103.0300	-4.158%	40	1,248	-4.795%
2025-01-16	106.5000	108.5100	106.5000	107.5000	+3.068%	19	1,248	-8.753%
2025-01-15	108.5000	109.0000	104.0000	104.3000	-7.066%	95	1,232	-5.954%
2025-01-14	105.9100	112.2300	105.9100	112.2300	-0.681%	53	1,282	-12.599%
2025-01-13	114.1000	114.5000	112.3100	113.0000	-0.537%	59	1,249	-13.195%