Dark

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

EOD

Sep 21, 2026

48.05-12.842%(-7.08)344

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	50.4000	50.4000	46.7300	48.0500	-12.842%	344	11,020	0.000%
2026-09-18	52.6500	57.1400	52.1500	55.1300	+1.716%	89	10,981	-12.842%
2026-09-17	53.5000	55.7500	51.8000	54.2000	-10.855%	43	10,984	-11.347%
2026-09-16	60.0000	60.8000	55.8600	60.8000	-0.977%	113	10,992	-20.970%
2026-09-15	59.0000	61.4000	57.0000	61.4000	+4.957%	174	10,933	-21.743%
2026-09-14	57.6300	59.0000	56.4000	58.5000	+6.306%	50	10,862	-17.863%
2026-09-11	57.3000	57.3000	54.4500	55.0300	-3.794%	62	10,830	-12.684%
2026-09-10	58.7900	58.7900	55.0800	57.2000	+3.811%	58	10,804	-15.997%
2026-09-09	53.9200	55.1000	52.0000	55.1000	-0.362%	108	10,774	-12.795%
2026-09-08	60.8500	60.8500	54.0000	55.3000	-12.222%	84	10,828	-13.110%
2026-09-04	57.9500	64.2200	57.7300	63.0000	+24.383%	86	10,481	-23.730%
2026-09-03	56.3500	56.3500	48.2000	50.6500	-21.776%	474	10,481	-5.133%
2026-09-02	65.4500	65.4500	62.4700	64.7500	+2.615%	21	10,670	-25.792%
2026-09-01	62.0000	63.1500	60.1600	63.1000	+13.694%	24	10,674	-23.851%
2026-08-31	62.8500	62.8500	55.5000	55.5000	-19.565%	79	10,657	-13.423%
2026-08-28	63.7500	69.0000	63.7500	69.0000	+8.439%	8	10,638	-30.362%
2026-08-27	65.9200	65.9200	63.4000	63.6300	-4.244%	17	10,637	-24.485%
2026-08-25	67.2300	67.2300	65.1700	66.4500	+2.912%	9	10,632	-27.690%
2026-08-24	64.2500	65.6600	63.8000	64.5700	+8.869%	12	10,630	-25.585%
2026-08-21	67.4200	67.4200	59.3100	59.3100	-18.920%	145	10,628	-18.985%
2026-08-20	73.2300	75.2500	71.7600	73.1500	+4.098%	52	10,546	-34.313%
2026-08-19	74.8600	76.0500	69.6000	70.2700	-8.383%	10	10,558	-31.621%
2026-08-18	77.5500	77.5500	75.1000	76.7000	+2.815%	8	10,559	-37.353%
2026-08-17	74.6800	74.8800	74.6000	74.6000	+0.471%	28	10,551	-35.590%
2026-08-14	71.4500	75.8200	69.1800	74.2500	-3.571%	280	10,531	-35.286%
2026-08-13	78.5100	78.5100	77.0000	77.0000	-9.016%	12	10,714	-37.597%
2026-08-12	82.3000	85.6000	82.3000	84.6300	+4.327%	25	10,719	-43.223%
2026-08-11	81.1200	81.1200	81.1200	81.1200	-3.772%	1	10,735	-40.767%
2026-08-10	85.2500	85.2600	83.1000	84.3000	-0.707%	65	10,736	-43.001%
2026-08-07	86.5000	86.5000	82.4300	84.9000	-8.017%	17	10,708	-43.404%
2026-08-06	90.4000	92.3000	90.4000	92.3000	+4.000%	4	10,697	-47.941%
2026-08-05	88.7500	88.7500	88.7500	88.7500	+2.601%	1	10,696	-45.859%
2026-08-04	88.1700	91.1300	86.3500	86.5000	-5.402%	57	10,697	-44.451%
2026-08-03	94.2300	94.2300	89.7300	91.4400	-6.779%	51	10,720	-47.452%
2026-07-31	96.4500	104.5000	96.4500	98.0900	-1.417%	70	10,732	-51.014%
2026-07-30	104.4000	104.4000	99.3000	99.5000	-8.799%	138	10,750	-51.709%
2026-07-29	102.6400	109.1000	102.6400	109.1000	+6.025%	54	10,792	-55.958%
2026-07-28	102.0500	106.5000	101.1600	102.9000	+2.838%	141	10,776	-53.304%
2026-07-27	95.1900	102.9500	95.1900	100.0600	+0.381%	166	10,865	-51.979%
2026-07-24	91.8900	101.4800	91.4500	99.6800	+4.596%	341	10,713	-51.796%
2026-07-23	75.0000	95.3000	75.0000	95.3000	+60.708%	578	10,752	-49.580%
2026-07-22	57.1000	59.5000	56.9500	59.3000	+3.581%	44	10,722	-18.971%
2026-07-21	58.7700	58.7900	55.4600	57.2500	-6.270%	204	10,727	-16.070%
2026-07-20	55.5500	61.0800	55.5500	61.0800	+9.364%	511	10,820	-21.333%
2026-07-17	58.0900	58.5000	54.6000	55.8500	+5.577%	144	11,111	-13.966%
2026-07-16	53.7700	55.8000	51.7000	52.9000	+2.222%	168	11,003	-9.168%
2026-07-15	48.3000	53.4000	47.5000	51.7500	+2.414%	70	10,881	-7.150%
2026-07-14	49.9000	51.2700	49.6500	50.5300	-2.677%	78	10,867	-4.908%
2026-07-13	48.1400	53.0700	48.1400	51.9200	+12.503%	158	10,899	-7.454%
2026-07-10	46.0000	47.0000	45.0000	46.1500	-4.649%	197	10,850	+4.117%
2026-07-09	53.5500	53.5500	47.4500	48.4000	-7.915%	482	10,770	-0.723%
2026-07-08	51.1500	54.3000	51.0000	52.5600	+6.613%	111	10,621	-8.581%
2026-07-07	45.4000	49.3500	45.4000	49.3000	+14.651%	27	10,590	-2.535%
2026-07-06	50.6000	51.5400	43.0000	43.0000	-20.737%	199	10,575	+11.744%
2026-07-02	39.0200	55.0000	38.7800	54.2500	+34.282%	713	10,020	-11.429%
2026-07-01	42.1700	43.3800	39.0200	40.4000	-4.941%	205	10,020	+18.936%
2026-06-30	46.8600	47.0000	42.2000	42.5000	-8.108%	75	10,069	+13.059%
2026-06-29	58.3400	58.3400	46.2000	46.2500	-21.142%	176	10,042	+3.892%
2026-06-26	63.5200	63.5200	55.8500	58.6500	-5.707%	151	10,050	-18.073%
2026-06-25	63.0800	64.2500	61.0300	62.2000	+0.566%	36	9,976	-22.749%
2026-06-24	59.7000	63.3000	58.0500	61.8500	+4.037%	129	9,954	-22.312%
2026-06-23	55.5000	61.0000	55.5000	59.4500	+21.824%	227	9,969	-19.176%
2026-06-22	53.9500	53.9500	47.4500	48.8000	-5.243%	249	9,849	-1.537%
2026-06-18	57.7200	59.0000	51.5000	51.5000	-6.364%	94	9,794	-6.699%
2026-06-17	52.8500	55.3800	50.6000	55.0000	+7.422%	452	9,794	-12.636%
2026-06-16	53.6000	53.6000	49.7300	51.2000	+2.094%	85	9,794	-6.152%
2026-06-15	52.6000	52.6000	50.1000	50.1500	-9.786%	178	9,819	-4.187%
2026-06-12	57.5000	63.2000	55.5900	55.5900	-4.155%	398	9,819	-13.564%
2026-06-11	63.6800	64.6500	58.0000	58.0000	-10.838%	191	9,819	-17.155%
2026-06-10	60.0000	65.0500	58.2500	65.0500	+10.723%	139	9,771	-26.134%
2026-06-09	49.8000	64.1000	49.5000	58.7500	+11.269%	93	9,811	-18.213%
2026-06-08	58.0000	58.0000	51.9500	52.8000	-12.670%	131	9,810	-8.996%
2026-06-05	49.2500	61.3800	49.2500	60.4600	+24.814%	188	9,833	-20.526%
2026-06-04	47.0000	48.5500	46.3700	48.4400	+1.979%	27	9,777	-0.805%
2026-06-03	48.6200	48.6200	44.3500	47.5000	+0.423%	83	9,771	+1.158%
2026-06-02	50.1000	50.1000	47.3000	47.3000	-4.637%	87	9,785	+1.586%
2026-06-01	55.2500	55.2500	44.9500	49.6000	+15.349%	157	9,789	-3.125%
2026-05-29	43.8100	45.3000	42.3500	43.0000	+2.381%	439	9,756	+11.744%
2026-05-28	43.9000	43.9000	42.0000	42.0000	-3.824%	87	9,581	+14.405%
2026-05-27	42.3000	44.9500	41.7300	43.6700	-2.609%	210	9,581	+10.030%
2026-05-26	45.1900	46.5500	44.7000	44.8400	-5.000%	169	9,520	+7.159%
2026-05-22	48.0500	49.2000	45.7000	47.2000	-5.976%	136	9,503	+1.801%
2026-05-21	48.0000	51.9600	48.0000	50.2000	-1.761%	54	9,511	-4.283%
2026-05-20	53.0700	53.5000	51.1000	51.1000	-8.341%	91	9,511	-5.969%
2026-05-19	56.0000	59.5000	55.0000	55.7500	+5.587%	105	9,510	-13.812%
2026-05-18	51.9500	54.8000	50.8500	52.8000	+7.208%	281	9,510	-8.996%
2026-05-15	48.1500	49.3000	47.4500	49.2500	+11.526%	461	9,510	-2.437%
2026-05-14	45.0000	45.0000	43.5000	44.1600	-1.582%	155	9,334	+8.809%
2026-05-13	47.6300	48.6500	43.5000	44.8700	-6.130%	783	9,302	+7.087%
2026-05-12	44.2200	51.0000	44.2200	47.8000	+6.222%	378	9,302	+0.523%
2026-05-11	49.3000	51.1000	44.0000	45.0000	-7.635%	262	9,302	+6.778%
2026-05-08	49.5000	49.5000	46.9800	48.7200	-7.023%	428	9,524	-1.375%
2026-05-07	52.9000	55.5300	51.4000	52.4000	-7.420%	261	9,505	-8.302%
2026-05-06	60.8000	60.8000	55.5500	56.6000	-6.524%	408	9,453	-15.106%
2026-05-05	55.9500	60.5500	55.9500	60.5500	+1.816%	61	9,501	-20.644%
2026-05-04	60.9300	62.5200	59.0000	59.4700	+0.968%	102	9,470	-19.203%
2026-05-01	62.4100	63.3200	58.0000	58.9000	-5.911%	340	9,626	-18.421%
2026-04-30	67.4000	67.4000	62.2000	62.6000	-5.709%	77	9,626	-23.243%
2026-04-29	67.3500	68.4700	66.3900	66.3900	+0.211%	39	9,660	-27.625%
2026-04-28	65.0000	66.3000	65.0000	66.2500	+0.914%	22	9,689	-27.472%
2026-04-27	71.2500	72.5000	65.0900	65.6500	-1.839%	42	9,692	-26.809%
2026-04-24	65.5200	68.8900	65.5200	66.8800	-2.720%	150	9,681	-28.155%
2026-04-23	69.0000	71.3000	64.7500	68.7500	+7.759%	118	9,659	-30.109%
2026-04-22	63.3000	64.1000	62.3000	63.8000	-0.390%	63	9,626	-24.687%
2026-04-21	61.9500	65.4200	61.9500	64.0500	+2.809%	254	9,587	-24.980%
2026-04-20	59.0000	64.5000	58.8000	62.3000	+4.706%	619	9,587	-22.873%
2026-04-17	62.4500	63.7600	57.4500	59.5000	-8.250%	906	9,458	-19.244%
2026-04-16	64.7000	67.5100	64.7000	64.8500	+2.335%	59	9,129	-25.906%
2026-04-15	74.1000	74.1000	63.0600	63.3700	-14.596%	377	9,131	-24.175%
2026-04-14	76.3800	77.1600	73.3000	74.2000	-8.395%	243	9,076	-35.243%
2026-04-13	81.7000	81.8500	80.2000	81.0000	-4.492%	9	9,258	-40.679%
2026-04-10	83.2800	84.8100	83.2800	84.8100	-0.598%	3	9,259	-43.344%
2026-04-09	86.3500	90.0000	84.1000	85.3200	-4.564%	267	9,258	-43.683%
2026-04-08	75.8200	89.4000	75.8200	89.4000	+2.629%	71	9,190	-46.253%
2026-04-07	86.3500	90.6400	85.5000	87.1100	+4.826%	92	9,214	-44.840%
2026-04-06	75.5300	85.1100	75.5300	83.1000	+5.190%	126	9,196	-42.178%
2026-04-02	75.9600	79.9000	74.9500	79.0000	+14.162%	141	9,262	-39.177%
2026-04-01	70.8900	71.5000	68.7000	69.2000	-4.906%	57	9,262	-30.564%
2026-03-31	77.8000	77.8000	72.2800	72.7700	-13.266%	210	9,227	-33.970%
2026-03-30	77.9600	83.9000	77.7500	83.9000	+4.613%	135	9,162	-42.729%
2026-03-27	75.7000	80.8000	75.7000	80.2000	+8.261%	1,134	9,216	-40.087%
2026-03-26	70.0000	74.4700	69.2300	74.0800	+8.463%	428	8,767	-35.138%
2026-03-25	64.2500	68.3500	64.0000	68.3000	-0.943%	76	8,537	-29.649%
2026-03-24	69.0900	70.2000	68.0000	68.9500	-1.458%	54	8,531	-30.312%
2026-03-23	72.2500	72.3000	68.3500	69.9700	-9.248%	186	8,516	-31.328%
2026-03-20	71.3000	78.5500	71.3000	77.1000	+10.458%	261	8,448	-37.678%
2026-03-19	68.1000	71.7700	68.1000	69.8000	+6.321%	128	8,428	-31.160%
2026-03-18	63.0000	65.6500	62.0000	65.6500	+3.142%	199	8,385	-26.809%
2026-03-17	65.8500	65.8500	63.3000	63.6500	-3.997%	441	8,475	-24.509%
2026-03-16	65.4900	66.3000	63.7000	66.3000	-4.536%	49	8,197	-27.526%
2026-03-13	65.9000	69.5900	65.5200	69.4500	+2.057%	1,359	8,190	-30.814%
2026-03-12	63.5500	68.0500	63.0100	68.0500	+9.212%	681	7,676	-29.390%
2026-03-11	62.1000	63.2500	60.0000	62.3100	-4.433%	179	7,321	-22.886%
2026-03-10	64.3300	65.7000	63.3000	65.2000	-1.837%	361	7,225	-26.304%
2026-03-09	69.6500	75.0000	66.4200	66.4200	-2.079%	105	7,136	-27.657%
2026-03-06	68.6700	69.0000	66.8300	67.8300	+6.400%	18	7,084	-29.161%
2026-03-05	65.0000	66.5800	62.8500	63.7500	-0.047%	40	7,083	-24.627%
2026-03-04	65.9000	66.5500	62.6500	63.7800	-6.891%	84	7,084	-24.663%
2026-03-03	69.9000	73.5000	68.3000	68.5000	+2.868%	172	7,072	-29.854%
2026-03-02	70.6500	71.8000	64.4500	66.5900	+1.124%	115	6,988	-27.842%
2026-02-27	66.3000	67.0000	64.8000	65.8500	+3.327%	170	6,986	-27.031%
2026-02-26	61.9000	65.6500	61.9000	63.7300	+4.475%	96	6,916	-24.604%
2026-02-25	62.0000	62.2000	60.0000	61.0000	-3.785%	218	6,821	-21.230%
2026-02-24	66.5000	66.6400	63.4000	63.4000	-5.725%	308	6,821	-24.211%
2026-02-23	64.5000	69.5000	64.4800	67.2500	+6.746%	859	6,697	-28.550%
2026-02-20	66.0000	66.0000	62.7300	63.0000	-2.295%	407	6,452	-23.730%
2026-02-19	67.3400	67.3400	62.9000	64.4800	-0.340%	208	6,398	-25.481%
2026-02-18	65.7000	65.7000	62.7500	64.7000	-1.402%	131	6,333	-25.734%
2026-02-17	67.1500	70.0000	65.6200	65.6200	+5.788%	188	6,310	-26.775%
2026-02-13	66.5800	66.5800	62.0300	62.0300	-4.067%	29	6,257	-22.537%
2026-02-12	59.2700	65.1000	58.0000	64.6600	+7.248%	292	6,257	-25.688%
2026-02-11	58.7000	62.6200	57.8000	60.2900	-0.839%	39	6,149	-20.302%
2026-02-10	62.0000	62.8000	60.8000	60.8000	-4.403%	285	6,155	-20.970%
2026-02-09	66.4500	67.5000	61.7500	63.6000	-4.000%	680	6,056	-24.450%
2026-02-06	72.0000	72.0000	65.0000	66.2500	-10.834%	106	5,566	-27.472%
2026-02-05	74.5000	77.7400	70.8500	74.3000	+8.944%	149	5,533	-35.330%
2026-02-04	63.6000	72.0000	62.5300	68.2000	+6.796%	596	5,505	-29.545%
2026-02-03	63.3500	66.2000	61.1000	63.8600	+3.000%	151	5,248	-24.757%
2026-02-02	63.8500	66.3500	61.6500	62.0000	+3.161%	91	5,265	-22.500%
2026-01-30	60.9000	62.6500	59.5000	60.1000	-7.680%	455	5,255	-20.050%
2026-01-29	58.3800	65.5000	58.2000	65.1000	+7.781%	89	4,965	-26.190%
2026-01-28	61.0500	61.2200	59.5500	60.4000	-0.691%	34	4,935	-20.447%
2026-01-27	60.8500	61.6500	60.2000	60.8200	-0.099%	261	4,932	-20.996%
2026-01-26	58.2900	61.1700	58.2900	60.8800	+5.970%	104	4,907	-21.074%
2026-01-23	58.1600	58.2000	56.8000	57.4500	+0.648%	217	4,838	-16.362%
2026-01-22	59.5000	59.6500	57.0800	57.0800	-4.867%	376	4,957	-15.820%
2026-01-21	64.0000	64.0000	59.0000	60.0000	-8.187%	55	4,850	-19.917%
2026-01-20	62.7500	66.5000	62.5800	65.3500	+11.329%	642	4,824	-26.473%
2026-01-16	58.7800	61.2500	58.6900	58.7000	-4.553%	338	4,307	-18.143%
2026-01-15	60.6300	61.6000	59.8000	61.5000	-2.613%	77	4,307	-21.870%
2026-01-14	61.8800	63.3500	61.0500	63.1500	+6.045%	114	4,304	-23.911%
2026-01-13	58.9500	60.4600	58.4000	59.5500	0.000%	57	4,266	-19.312%
2026-01-12	61.9500	62.1000	58.1500	59.5500	-2.377%	46	4,254	-19.312%
2026-01-09	65.6200	65.6200	60.6500	61.0000	-5.132%	110	4,265	-21.230%
2026-01-08	67.1000	68.0000	64.3000	64.3000	-2.502%	87	4,291	-25.272%
2026-01-07	66.0000	66.2800	64.3900	65.9500	-1.124%	54	4,306	-27.142%
2026-01-06	65.1000	68.1000	65.0000	66.7000	+9.758%	105	4,326	-27.961%
2026-01-05	62.9500	63.5000	60.5000	60.7700	-7.743%	830	4,321	-20.931%
2026-01-02	62.4600	66.4000	61.5500	65.8700	+5.056%	98	3,720	-27.053%
2025-12-31	62.2000	63.0700	61.6900	62.7000	+0.481%	36	3,703	-23.365%
2025-12-30	61.3200	62.4000	60.6000	62.4000	+2.648%	320	3,703	-22.997%
2025-12-29	59.0000	60.8000	58.6000	60.7900	+6.649%	102	3,528	-20.957%
2025-12-26	54.1000	57.0700	54.0000	57.0000	+4.568%	101	3,535	-15.702%
2025-12-24	54.6200	56.9500	54.5100	54.5100	-0.891%	46	3,467	-11.851%
2025-12-23	56.0500	56.0500	54.6000	55.0000	-1.786%	84	3,467	-12.636%
2025-12-22	56.1200	56.2500	54.4000	56.0000	-3.432%	98	3,458	-14.196%
2025-12-19	57.1700	59.3500	57.1700	57.9900	+0.069%	433	3,438	-17.141%
2025-12-18	59.0000	60.6500	57.1200	57.9500	-7.502%	121	3,441	-17.084%
2025-12-17	57.9300	62.7700	57.2000	62.6500	+8.017%	383	3,480	-23.304%
2025-12-16	62.2000	62.5000	58.0000	58.0000	-4.306%	70	3,581	-17.155%
2025-12-15	64.0000	64.0000	59.6000	60.6100	-6.495%	1,430	3,600	-20.723%
2025-12-12	65.5000	68.2500	63.4500	64.8200	-3.756%	146	3,441	-25.872%
2025-12-11	67.8500	69.0000	66.7500	67.3500	+3.903%	66	3,434	-28.656%
2025-12-10	67.0500	67.6000	64.5500	64.8200	-3.542%	52	3,374	-25.872%
2025-12-09	70.5500	70.5500	66.0000	67.2000	-3.365%	56	3,381	-28.497%
2025-12-08	67.5000	70.9500	67.4000	69.5400	+5.157%	214	3,388	-30.903%
2025-12-05	66.3700	66.7000	66.0200	66.1300	-3.460%	23	3,352	-27.340%
2025-12-04	67.6500	68.5000	66.6700	68.5000	-0.146%	27	3,340	-29.854%
2025-12-03	71.7900	71.7900	68.0000	68.6000	-5.052%	31	3,341	-29.956%
2025-12-02	72.9000	75.0400	71.9900	72.2500	-1.580%	28	3,333	-33.495%
2025-12-01	74.3500	74.3500	72.4200	73.4100	-0.971%	11	3,322	-34.546%
2025-11-28	73.7500	75.0500	73.7500	74.1300	-2.780%	22	3,321	-35.181%
2025-11-26	77.3000	78.8500	76.2500	76.2500	-4.508%	21	3,321	-36.984%
2025-11-25	82.0000	83.3300	79.3100	79.8500	+0.063%	228	3,321	-39.825%
2025-11-24	83.6100	84.7500	79.5000	79.8000	-11.823%	211	3,380	-39.787%
2025-11-21	87.5300	93.2000	86.4500	90.5000	+0.780%	351	3,462	-46.906%
2025-11-20	79.5600	89.8000	77.3400	89.8000	+4.662%	164	3,460	-46.492%
2025-11-19	85.0000	86.6500	82.9500	85.8000	0.000%	39	3,423	-43.998%
2025-11-18	84.4600	89.2500	84.1600	85.8000	+0.823%	400	3,414	-43.998%
2025-11-17	86.6600	86.8000	79.8900	85.1000	-0.433%	135	3,127	-43.537%
2025-11-14	92.9000	92.9000	84.4500	85.4700	-1.702%	22	3,125	-43.781%
2025-11-13	80.2500	88.0000	80.2500	86.9500	+13.364%	608	3,123	-44.738%
2025-11-12	77.2000	77.2000	76.5500	76.7000	+1.041%	31	2,603	-37.353%
2025-11-11	76.5000	77.5500	75.9100	75.9100	+1.092%	5	2,615	-36.701%
2025-11-10	77.1500	78.0000	75.0500	75.0900	-8.023%	12	2,616	-36.010%
2025-11-07	80.6100	85.0000	79.4700	81.6400	+4.439%	48	2,606	-41.144%
2025-11-06	72.5000	81.1100	72.5000	78.1700	+6.470%	24	2,623	-38.531%
2025-11-05	78.2100	78.2100	73.4200	73.4200	-3.255%	111	2,620	-34.555%
2025-11-04	75.0000	76.6000	73.8900	75.8900	+7.053%	124	2,725	-36.685%
2025-11-03	70.5500	71.0000	69.8000	70.8900	-4.461%	18	2,679	-32.219%
2025-10-31	73.5000	74.2000	72.7100	74.2000	-1.592%	12	2,679	-35.243%
2025-10-30	72.5000	75.4000	71.5000	75.4000	+6.648%	105	2,672	-36.273%
2025-10-29	71.5500	71.5500	70.5600	70.7000	-0.352%	25	2,685	-32.037%
2025-10-28	71.3700	71.4000	69.7500	70.9500	-1.731%	129	2,682	-32.276%
2025-10-27	72.5500	72.5500	70.1500	72.2000	-5.534%	139	2,697	-33.449%
2025-10-24	73.5500	77.5500	73.5500	76.4300	+4.341%	50	2,697	-37.132%
2025-10-23	81.2000	82.1000	73.0200	73.2500	-6.688%	110	2,701	-34.403%
2025-10-22	75.9000	78.5000	75.9000	78.5000	+5.017%	10	2,618	-38.790%
2025-10-21	75.5000	76.2200	74.3000	74.7500	-0.928%	47	2,610	-35.719%
2025-10-20	76.0600	76.6000	74.9500	75.4500	-2.771%	174	2,607	-36.315%
2025-10-17	81.8600	81.8600	77.6000	77.6000	-4.960%	68	2,516	-38.080%
2025-10-16	77.3500	81.6500	77.3500	81.6500	+4.345%	20	2,538	-41.151%
2025-10-15	78.6400	80.2500	78.0000	78.2500	-3.048%	19	2,543	-38.594%
2025-10-14	82.0400	83.7500	78.6500	80.7100	+2.528%	24	2,545	-40.466%
2025-10-13	82.0000	82.0000	78.7200	78.7200	-7.930%	28	2,551	-38.961%
2025-10-10	77.0200	85.6500	77.0200	85.5000	+9.968%	74	2,545	-43.801%
2025-10-09	80.0000	80.9200	77.6500	77.7500	+0.258%	21	2,522	-38.199%
2025-10-08	81.2000	81.2000	77.5000	77.5500	-2.293%	33	2,530	-38.040%
2025-10-07	75.2800	79.3700	75.2800	79.3700	+5.307%	12	2,509	-39.461%
2025-10-06	77.2900	78.4700	75.3500	75.3700	-8.108%	78	2,509	-36.248%
2025-10-03	78.5000	84.2500	78.5000	82.0200	+5.154%	46	2,499	-41.417%
2025-10-02	71.0000	78.0000	71.0000	78.0000	+6.996%	83	2,483	-38.397%
2025-10-01	76.5000	76.5000	72.9000	72.9000	-6.153%	36	2,470	-34.088%
2025-09-30	78.1700	80.0000	77.6800	77.6800	-0.728%	19	2,455	-38.144%
2025-09-29	76.6000	78.6000	76.6000	78.2500	-1.075%	24	2,449	-38.594%
2025-09-26	81.5200	81.5700	78.4100	79.1000	-3.537%	9	2,427	-39.254%
2025-09-25	79.1000	82.7800	79.1000	82.0000	+5.534%	34	2,425	-41.402%
2025-09-24	80.2500	80.2500	77.7000	77.7000	-5.875%	81	2,421	-38.160%
2025-09-23	79.9000	82.5500	79.5800	82.5500	+2.866%	71	2,389	-41.793%
2025-09-22	80.2000	80.7500	78.2300	80.2500	-3.255%	24	2,438	-40.125%
2025-09-19	84.2400	84.2400	82.7500	82.9500	-2.914%	22	2,423	-42.074%
2025-09-18	82.7900	85.4400	82.7900	85.4400	-0.129%	9	2,416	-43.762%
2025-09-17	86.0000	86.9600	85.5500	85.5500	+1.279%	20	2,411	-43.834%
2025-09-16	86.9500	86.9500	84.4700	84.4700	-5.196%	44	2,426	-43.116%
2025-09-15	84.7500	89.1000	84.5000	89.1000	-4.183%	150	2,415	-46.072%
2025-09-12	99.2800	99.4900	92.9900	92.9900	-8.429%	427	2,405	-48.328%
2025-09-11	107.9500	108.2000	101.3500	101.5500	-4.486%	113	2,290	-52.683%
2025-09-10	108.2500	108.2500	105.7000	106.3200	-2.369%	92	2,269	-54.806%
2025-09-09	109.2700	109.4000	108.9000	108.9000	-1.733%	5	2,220	-55.877%
2025-09-08	106.7000	110.8200	106.7000	110.8200	+1.810%	12	2,217	-56.641%
2025-09-05	108.0000	109.2100	106.8000	108.8500	-4.685%	21	2,211	-55.857%
2025-09-04	114.7200	115.1000	114.2000	114.2000	+1.017%	506	2,213	-57.925%
2025-09-03	111.3100	113.0500	111.3100	113.0500	-2.836%	4	2,562	-57.497%
2025-08-29	110.0000	116.6000	110.0000	116.3500	+4.820%	7	2,556	-58.702%
2025-08-28	108.1000	111.0000	108.1000	111.0000	+1.742%	53	2,556	-56.712%
2025-08-27	110.0500	110.0500	109.1000	109.1000	-0.092%	2	2,509	-55.958%
2025-08-26	112.1000	112.1000	109.2000	109.2000	-1.087%	9	2,507	-55.998%
2025-08-25	113.3500	113.3500	110.3500	110.4000	-3.513%	7	2,502	-56.476%
2025-08-22	119.8000	119.8000	114.4200	114.4200	-6.382%	21	2,499	-58.006%
2025-08-21	122.2200	122.2200	122.2200	122.2200	-2.224%	1	2,513	-60.686%
2025-08-20	125.0000	125.0000	125.0000	125.0000	+6.302%	2	2,512	-61.560%
2025-08-19	114.3500	117.6300	114.2600	117.5900	+1.511%	38	2,512	-59.138%
2025-08-18	115.8400	115.8400	115.8400	115.8400	-2.418%	1	2,515	-58.520%
2025-08-15	116.3000	118.9500	116.3000	118.7100	+5.286%	7	2,516	-59.523%
2025-08-13	112.7500	112.7500	112.7500	112.7500	-1.786%	1	2,516	-57.384%
2025-08-12	114.7400	116.5000	114.1700	114.8000	-0.044%	214	2,516	-58.145%
2025-08-11	114.8000	115.9000	113.7500	114.8500	-3.568%	16	2,412	-58.163%
2025-08-08	117.4500	119.1000	117.4500	119.1000	-3.485%	8	2,404	-59.656%
2025-08-07	123.6000	123.6000	123.4000	123.4000	-3.594%	2	2,405	-61.062%
2025-08-05	128.0000	128.0000	128.0000	128.0000	-0.775%	5	2,405	-62.461%
2025-08-04	128.7000	129.0000	128.7000	129.0000	-1.005%	3	2,405	-62.752%
2025-08-01	130.3100	130.3100	130.3100	130.3100	+2.971%	5	2,406	-63.126%
2025-07-31	123.4500	126.5500	123.4500	126.5500	+1.950%	11	2,401	-62.031%
2025-07-30	122.8500	124.4200	122.6000	124.1300	+0.632%	16	2,390	-61.291%
2025-07-29	121.5000	123.8100	121.5000	123.3500	+1.816%	7	2,388	-61.046%
2025-07-28	123.4000	123.4000	120.0000	121.1500	-4.078%	16	2,387	-60.338%
2025-07-25	126.9800	126.9800	124.2500	126.3000	-3.551%	3	2,386	-61.956%
2025-07-24	132.0000	132.0000	130.9500	130.9500	+8.402%	2	2,384	-63.307%
2025-07-23	122.5000	122.5000	120.8000	120.8000	-0.543%	13	2,383	-60.224%
2025-07-22	121.4600	121.4600	121.4600	121.4600	-1.172%	2	2,371	-60.440%
2025-07-21	122.9000	122.9000	122.9000	122.9000	-0.284%	1	2,373	-60.903%
2025-07-18	123.2500	123.2500	123.2500	123.2500	-2.669%	1	2,374	-61.014%
2025-07-17	126.6300	126.6300	126.6300	126.6300	-0.908%	1	2,373	-62.055%
2025-07-16	129.4000	129.4000	127.7900	127.7900	-1.956%	65	2,372	-62.399%
2025-07-11	130.3400	130.3400	130.3400	130.3400	-4.938%	4	2,360	-63.135%
2025-07-09	137.6500	137.6500	137.1100	137.1100	-1.854%	22	2,360	-64.955%
2025-07-08	140.3000	140.3000	136.8500	139.7000	-2.308%	76	2,377	-65.605%
2025-07-07	144.0000	144.0000	143.0000	143.0000	+7.398%	62	2,425	-66.399%
2025-07-03	133.1500	133.1500	133.1500	133.1500	-0.120%	10	2,413	-63.913%
2025-07-02	136.0000	137.4000	133.3100	133.3100	-5.117%	45	2,413	-63.956%
2025-07-01	139.4600	142.9700	139.4600	140.5000	+6.925%	14	2,413	-65.801%
2025-06-30	132.6600	132.6600	131.4000	131.4000	+0.382%	11	2,399	-63.432%
2025-06-27	130.9000	130.9000	130.9000	130.9000	-1.468%	25	2,399	-63.293%
2025-06-25	133.0000	133.0000	132.8500	132.8500	+6.110%	8	2,376	-63.831%
2025-06-24	121.9500	125.2000	121.9500	125.2000	+0.781%	32	2,376	-61.621%
2025-06-23	130.0000	130.0000	123.5500	124.2300	-8.654%	43	2,344	-61.322%
2025-06-18	136.4100	136.4100	134.5500	136.0000	-1.506%	4	2,365	-64.669%
2025-06-17	138.0800	138.0800	138.0800	138.0800	+3.083%	1	2,365	-65.201%
2025-06-16	133.9500	133.9500	133.9500	133.9500	-3.425%	1	2,365	-64.128%
2025-06-12	138.7000	138.7000	138.7000	138.7000	+3.123%	1	2,366	-65.357%
2025-06-11	133.1100	134.5000	132.8000	134.5000	-1.422%	109	2,366	-64.275%
2025-06-10	139.5500	139.5500	136.0100	136.4400	-6.356%	214	2,264	-64.783%
2025-06-09	150.7900	150.7900	145.7000	145.7000	+0.165%	2	2,053	-67.021%
2025-06-06	149.6200	150.4000	145.4600	145.4600	-9.326%	10	2,054	-66.967%
2025-06-05	139.3400	160.4200	137.1000	160.4200	+24.550%	136	2,056	-70.047%
2025-06-04	128.8000	128.8000	128.8000	128.8000	+3.288%	1	1,948	-62.694%
2025-06-03	125.5000	125.5000	124.2500	124.7000	-2.578%	43	1,948	-61.468%
2025-06-02	128.4900	128.4900	128.0000	128.0000	+1.587%	4	1,929	-62.461%
2025-05-30	124.2500	126.0000	121.8500	126.0000	+2.298%	130	1,931	-61.865%
2025-05-29	120.6000	123.1700	120.6000	123.1700	-0.613%	3	1,927	-60.989%
2025-05-28	122.4500	123.9300	121.9000	123.9300	+0.797%	63	1,924	-61.228%
2025-05-27	123.4900	123.4900	122.7900	122.9500	-6.715%	4	1,933	-60.919%
2025-05-23	131.8000	131.8000	131.8000	131.8000	+2.961%	2	1,932	-63.543%
2025-05-22	128.2200	128.2200	127.5700	128.0100	-1.720%	21	1,932	-62.464%
2025-05-21	128.7000	132.0000	128.5000	130.2500	+0.813%	6	1,936	-63.109%
2025-05-20	127.1000	129.3500	127.1000	129.2000	-1.809%	5	1,935	-62.810%
2025-05-19	131.6400	131.6400	131.5600	131.5800	+3.079%	7	1,933	-63.482%
2025-05-16	129.4400	129.4400	127.6500	127.6500	-2.557%	46	1,940	-62.358%
2025-05-15	131.3000	132.0100	131.0000	131.0000	+1.748%	3	1,927	-63.321%
2025-05-14	131.3000	131.3000	128.3900	128.7500	-3.334%	312	1,926	-62.680%
2025-05-13	138.8000	138.8000	133.1900	133.1900	-4.660%	75	1,817	-63.924%
2025-05-12	141.4300	141.4300	139.2400	139.7000	-6.611%	14	1,839	-65.605%
2025-05-09	150.3000	150.3000	149.5900	149.5900	-2.693%	40	1,827	-67.879%
2025-05-08	153.7200	153.7300	153.7200	153.7300	-4.230%	450	1,819	-68.744%
2025-05-07	161.1500	161.1500	160.3700	160.5200	+0.056%	13	1,987	-70.066%
2025-05-06	160.4300	160.4300	160.4300	160.4300	+1.128%	2	1,988	-70.049%
2025-05-01	156.3900	158.6400	156.3900	158.6400	-2.050%	3	1,988	-69.711%
2025-04-30	163.7500	163.7500	161.9600	161.9600	+3.721%	2	1,988	-70.332%
2025-04-29	158.0000	158.6300	156.1500	156.1500	-1.283%	19	1,988	-69.228%
2025-04-28	152.9500	161.9000	152.9500	158.1800	+0.559%	7	1,991	-69.623%
2025-04-25	164.9200	164.9200	157.1000	157.3000	-7.661%	32	1,990	-69.453%
2025-04-24	170.5000	171.0000	170.3500	170.3500	-0.351%	5	2,001	-71.793%
2025-04-23	171.0500	171.0500	170.9500	170.9500	-9.903%	4	1,999	-71.892%
2025-04-21	189.7400	189.7400	189.7400	189.7400	+9.714%	1	1,997	-74.676%
2025-04-15	172.9400	172.9400	172.9400	172.9400	-4.093%	1	1,997	-72.216%
2025-04-14	171.3700	180.3200	171.3700	180.3200	+0.457%	4	1,998	-73.353%
2025-04-11	179.5000	179.5000	179.5000	179.5000	+1.989%	2	2,000	-73.231%
2025-04-09	194.2500	196.6200	176.0000	176.0000	-2.687%	6	2,000	-72.699%
2025-04-08	180.9500	180.9500	180.8600	180.8600	-8.448%	4	2,003	-73.432%
2025-04-07	199.4800	206.8500	193.7100	197.5500	+5.242%	36	2,003	-75.677%
2025-04-04	190.3300	190.3300	187.7100	187.7100	+15.514%	8	1,996	-74.402%
2025-04-02	177.1500	177.4000	162.5000	162.5000	-2.256%	6	2,000	-70.431%
2025-04-01	167.8100	167.8100	166.2500	166.2500	-7.777%	20	1,997	-71.098%
2025-03-31	184.5500	184.5500	180.2700	180.2700	+4.130%	3	2,002	-73.346%
2025-03-28	170.7000	173.1200	170.7000	173.1200	+2.876%	16	2,001	-72.245%
2025-03-26	166.9500	168.2800	166.9500	168.2800	+3.144%	2	2,008	-71.446%
2025-03-25	163.1500	163.1500	163.1500	163.1500	-2.713%	1	2,008	-70.549%
2025-03-24	167.7000	167.7000	167.7000	167.7000	-10.273%	20	2,007	-71.348%
2025-03-20	189.2500	189.2500	186.9000	186.9000	-0.691%	4	2,007	-74.291%
2025-03-19	188.2000	188.2000	188.2000	188.2000	+0.642%	1	2,006	-74.469%
2025-03-17	184.4700	187.0000	184.4700	187.0000	+2.058%	2	2,005	-74.305%
2025-03-14	183.2300	183.2300	183.2300	183.2300	-3.654%	2	2,006	-73.776%
2025-03-13	189.2100	190.1800	189.2100	190.1800	+5.072%	6	2,004	-74.734%
2025-03-12	183.3700	183.3700	181.0000	181.0000	-5.646%	33	2,004	-73.453%
2025-03-11	197.0000	198.0000	190.0000	191.8300	-4.562%	66	2,003	-74.952%
2025-03-10	182.9000	201.0000	182.9000	201.0000	+18.103%	115	2,006	-76.095%
2025-03-07	174.8800	174.8800	169.7000	170.1900	+0.407%	12	2,004	-71.767%
2025-03-06	167.0000	169.9500	167.0000	169.5000	+5.358%	14	2,005	-71.652%
2025-03-05	163.8100	163.8100	160.8800	160.8800	-1.783%	11	2,009	-70.133%
2025-03-04	164.8000	169.8400	163.8000	163.8000	+2.375%	629	2,016	-70.665%