Dark

TSLA20270115P430
TSLA Jan 15 2027 430.00 Put (TSLA270115P00430000)
option OPRA

EOD

Sep 22, 2026

66.00-5.145%(-3.58)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	69.8700	69.8700	66.0000	66.0000	-5.145%	7	3,336	0.000%
2026-09-21	68.7500	69.5800	68.7500	69.5800	-10.508%	3	3,339	-5.145%
2026-09-18	77.7500	77.7500	77.7500	77.7500	-6.280%	1	3,340	-15.113%
2026-09-15	80.6500	82.9600	80.6500	82.9600	+3.700%	4	3,341	-20.444%
2026-09-14	80.7000	81.7300	77.9500	80.0000	+3.560%	60	3,341	-17.500%
2026-09-11	76.0800	77.2500	76.0800	77.2500	-1.278%	14	3,369	-14.563%
2026-09-10	77.6500	78.2500	77.6500	78.2500	+2.893%	2	3,363	-15.655%
2026-09-09	72.6000	76.0500	72.6000	76.0500	-2.625%	16	3,364	-13.215%
2026-09-08	79.0200	79.0200	76.9100	78.1000	-9.491%	3	3,370	-15.493%
2026-09-04	85.1900	87.6300	85.1900	86.2900	+22.833%	23	3,390	-23.514%
2026-09-03	73.3500	73.3500	68.0000	70.2500	-19.916%	26	3,390	-6.050%
2026-09-02	87.7200	87.7200	87.7200	87.7200	+3.627%	1	3,406	-24.761%
2026-09-01	84.6500	84.6500	84.6200	84.6500	+7.288%	30	3,407	-22.032%
2026-08-31	78.8000	78.9000	78.8000	78.9000	-17.374%	2	3,399	-16.350%
2026-08-26	95.4900	95.4900	95.4900	95.4900	+6.693%	2	3,401	-30.883%
2026-08-25	88.1100	89.5000	88.1100	89.5000	-2.218%	3	3,403	-26.257%
2026-08-24	91.5300	91.5300	91.5300	91.5300	+12.819%	1	3,404	-27.892%
2026-08-21	85.4500	85.4500	81.1300	81.1300	-14.779%	8	3,404	-18.649%
2026-08-20	98.1100	98.1100	95.2000	95.2000	+2.366%	2	3,398	-30.672%
2026-08-19	92.6700	93.0000	92.6700	93.0000	-5.632%	2	3,398	-29.032%
2026-08-17	99.5800	99.5800	95.3000	98.5500	+0.767%	13	3,396	-33.029%
2026-08-14	96.6000	97.8000	96.6000	97.8000	-10.864%	5	3,401	-32.515%
2026-08-12	109.7200	109.7200	109.7200	109.7200	+4.148%	1	3,405	-39.847%
2026-08-11	105.3500	105.3500	105.3500	105.3500	-4.574%	2	3,404	-37.352%
2026-08-04	113.7500	113.9500	110.4000	110.4000	-4.424%	43	3,404	-40.217%
2026-08-03	114.4500	115.5100	114.4500	115.5100	-9.425%	3	3,402	-42.862%
2026-07-31	128.1200	130.6000	127.5300	127.5300	+1.959%	5	3,402	-48.247%
2026-07-30	131.0000	131.0000	125.0800	125.0800	-4.124%	8	3,402	-47.234%
2026-07-29	130.4600	130.4600	130.4600	130.4600	+1.922%	1	3,406	-49.410%
2026-07-28	130.1000	130.1000	126.7300	128.0000	+0.669%	41	3,405	-48.438%
2026-07-27	123.7100	127.1500	123.7100	127.1500	+0.142%	7	3,390	-48.093%
2026-07-24	120.3000	127.5000	120.3000	126.9700	+9.864%	375	3,388	-48.019%
2026-07-23	106.5300	120.3600	106.5300	115.5700	+44.825%	155	3,477	-42.892%
2026-07-22	78.9200	79.8000	78.9200	79.8000	+3.974%	4	3,498	-17.293%
2026-07-21	79.2000	79.2000	74.8200	76.7500	-6.744%	6	3,499	-14.007%
2026-07-20	82.3000	82.3000	82.3000	82.3000	+8.934%	1	3,496	-19.806%
2026-07-17	76.6500	76.6500	73.6500	75.5500	+6.483%	40	3,496	-12.641%
2026-07-16	74.1700	74.1700	70.9500	70.9500	+2.826%	4	3,477	-6.977%
2026-07-15	65.5000	69.0000	65.5000	69.0000	+1.173%	5	3,480	-4.348%
2026-07-14	68.5400	68.8000	68.2000	68.2000	-2.918%	27	3,479	-3.226%
2026-07-13	69.2000	70.2500	69.2000	70.2500	+11.508%	4	3,481	-6.050%
2026-07-10	62.1900	64.8000	61.6000	63.0000	-2.250%	6	3,481	+4.762%
2026-07-09	71.0900	71.0900	64.4200	64.4500	-9.734%	20	3,479	+2.405%
2026-07-08	69.8500	71.4000	69.8500	71.4000	+11.563%	5	3,488	-7.563%
2026-07-07	59.0000	64.0000	59.0000	64.0000	+8.218%	11	3,485	+3.125%
2026-07-06	70.9700	70.9700	58.9500	59.1400	-18.428%	94	3,485	+11.600%
2026-07-02	55.0400	72.5000	55.0400	72.5000	+30.232%	92	3,485	-8.966%
2026-07-01	58.6000	58.6000	54.2300	55.6700	-4.182%	45	3,485	+18.556%
2026-06-30	64.1500	64.1500	57.8500	58.1000	-6.891%	40	3,464	+13.597%
2026-06-29	74.7800	74.7800	62.4000	62.4000	-17.274%	31	3,481	+5.769%
2026-06-26	75.4300	75.4300	75.4300	75.4300	-7.900%	1	3,487	-12.502%
2026-06-25	82.4000	82.4000	81.9000	81.9000	+1.111%	15	3,488	-19.414%
2026-06-24	78.0000	81.0000	78.0000	81.0000	+5.675%	7	3,495	-18.519%
2026-06-23	75.3500	78.5700	75.2700	76.6500	+16.472%	7	3,499	-13.894%
2026-06-22	67.0500	67.0500	63.7100	65.8100	-7.881%	7	3,504	+0.289%
2026-06-18	74.4500	74.4500	71.4400	71.4400	-1.652%	80	3,514	-7.615%
2026-06-17	69.5000	73.0500	67.9500	72.6400	+7.615%	87	3,514	-9.141%
2026-06-16	68.2700	68.4000	65.5000	67.5000	+0.822%	12	3,514	-2.222%
2026-06-15	66.8000	67.9600	66.8000	66.9500	-7.719%	24	3,493	-1.419%
2026-06-12	76.7100	78.7300	72.5500	72.5500	-11.740%	104	3,493	-9.028%
2026-06-11	82.2000	82.2000	82.2000	82.2000	-2.259%	10	3,493	-19.708%
2026-06-10	78.0000	84.1000	78.0000	84.1000	+11.243%	21	3,503	-21.522%
2026-06-09	67.7500	82.4200	67.7500	75.6000	+8.309%	25	3,504	-12.698%
2026-06-08	71.7500	73.4000	68.2500	69.8000	-11.690%	14	3,503	-5.444%
2026-06-05	67.2700	79.7700	67.2700	79.0400	+23.790%	32	3,501	-16.498%
2026-06-04	62.7500	64.6000	62.7500	63.8500	+0.393%	26	3,499	+3.367%
2026-06-03	61.7000	64.1000	59.0700	63.6000	+1.760%	130	3,504	+3.774%
2026-06-02	63.9000	63.9500	62.5000	62.5000	-1.884%	94	3,493	+5.600%
2026-06-01	61.3200	64.1000	61.3200	63.7000	+6.167%	14	3,517	+3.611%
2026-05-29	60.0000	60.0000	60.0000	60.0000	+6.383%	1	3,511	+10.000%
2026-05-28	58.1800	58.1800	56.4000	56.4000	-3.093%	26	3,510	+17.021%
2026-05-27	56.1000	58.8000	56.1000	58.2000	-2.020%	8	3,499	+13.402%
2026-05-26	61.1000	61.9900	59.1600	59.4000	-1.964%	237	3,498	+11.111%
2026-05-22	62.8600	62.8600	60.5900	60.5900	-8.058%	21	3,470	+8.929%
2026-05-21	67.9800	67.9800	65.9000	65.9000	-3.017%	4	3,471	+0.152%
2026-05-20	68.8500	68.8500	67.9500	67.9500	-6.056%	18	3,471	-2.870%
2026-05-19	74.6000	75.8800	72.3300	72.3300	+4.222%	10	3,471	-8.752%
2026-05-18	66.3500	70.7500	66.3500	69.4000	+6.769%	30	3,471	-4.899%
2026-05-15	64.5500	65.0000	62.8500	65.0000	+14.035%	157	3,471	+1.538%
2026-05-14	57.8000	57.8500	57.0000	57.0000	-2.314%	6	3,336	+15.789%
2026-05-13	61.8300	62.8200	57.9700	58.3500	-7.776%	261	3,335	+13.111%
2026-05-12	59.0900	65.5000	58.0000	63.2700	+7.969%	96	3,335	+4.315%
2026-05-11	64.8100	66.7800	58.2300	58.6000	-6.836%	76	3,335	+12.628%
2026-05-08	64.2500	64.2500	61.9400	62.9000	-12.517%	37	3,250	+4.928%
2026-05-07	68.5000	71.9000	67.8500	71.9000	-1.937%	118	3,231	-8.206%
2026-05-06	75.8000	75.8000	72.9500	73.3200	-2.240%	190	3,249	-9.984%
2026-05-05	75.0000	75.0000	75.0000	75.0000	-3.038%	1	3,075	-12.000%
2026-05-04	76.5900	80.5300	76.5900	77.3500	+0.861%	8	3,076	-14.674%
2026-05-01	81.2000	81.2000	76.5000	76.6900	-10.826%	6	3,075	-13.939%
2026-04-29	86.0000	86.0000	86.0000	86.0000	-0.174%	1	3,075	-23.256%
2026-04-28	86.1500	86.1500	86.1500	86.1500	+1.953%	5	3,076	-23.389%
2026-04-27	92.2700	92.5100	84.5000	84.5000	-3.671%	19	3,076	-21.893%
2026-04-23	89.8900	89.8900	87.0000	87.7200	+9.254%	9	3,086	-24.761%
2026-04-22	81.1500	81.1500	80.2900	80.2900	-2.061%	2	3,086	-17.798%
2026-04-21	81.9800	81.9800	81.9800	81.9800	+2.424%	1	3,005	-19.493%
2026-04-20	79.9500	80.8100	79.9500	80.0400	+3.908%	278	3,005	-17.541%
2026-04-17	80.5700	80.5700	74.1300	77.0300	-5.946%	33	2,825	-14.319%
2026-04-15	91.2500	91.2500	81.9000	81.9000	-13.177%	14	2,826	-19.414%
2026-04-14	94.0500	94.3300	93.9500	94.3300	-7.655%	7	2,829	-30.033%
2026-04-13	102.1500	102.1500	102.1500	102.1500	-3.541%	1	2,829	-35.389%
2026-04-10	104.9200	105.9000	104.9200	105.9000	-0.843%	2	2,830	-37.677%
2026-04-09	106.4000	107.0000	105.9000	106.8000	-2.715%	31	2,831	-38.202%
2026-04-08	105.6000	109.7800	105.1500	109.7800	-1.099%	12	2,837	-39.880%
2026-04-07	109.9100	111.0000	109.2000	111.0000	+4.235%	12	2,832	-40.541%
2026-04-06	96.0000	106.4900	96.0000	106.4900	+9.501%	8	2,842	-38.022%
2026-04-02	95.1800	97.2500	95.1800	97.2500	+12.480%	7	2,838	-32.134%
2026-04-01	89.5000	89.5000	86.4000	86.4600	-5.508%	6	2,838	-23.664%
2026-03-31	97.6400	97.6400	91.5000	91.5000	-12.146%	4	2,838	-27.869%
2026-03-30	98.6000	104.4500	97.6000	104.1500	+7.205%	440	2,835	-36.630%
2026-03-27	98.8200	98.8200	97.1500	97.1500	+4.970%	37	2,871	-32.064%
2026-03-26	89.4500	92.6000	89.4500	92.5500	+7.742%	3	2,874	-28.687%
2026-03-25	84.9000	86.0000	84.9000	85.9000	-1.446%	30	2,874	-23.166%
2026-03-24	86.9700	87.8500	86.6700	87.1600	-0.218%	34	2,854	-24.277%
2026-03-23	91.2500	91.2500	87.3500	87.3500	-5.301%	21	2,853	-24.442%
2026-03-20	95.1000	95.1000	92.2400	92.2400	+4.014%	6	2,845	-28.448%
2026-03-19	88.8300	89.9300	87.9700	88.6800	+9.212%	5	2,847	-25.575%
2026-03-18	80.0000	81.2000	80.0000	81.2000	+1.184%	34	2,846	-18.719%
2026-03-17	81.9500	81.9500	80.2500	80.2500	-4.293%	124	2,844	-17.757%
2026-03-16	81.4000	83.8500	81.4000	83.8500	-1.757%	13	2,925	-21.288%
2026-03-13	84.6000	86.3500	84.5500	85.3500	+1.486%	34	2,919	-22.671%
2026-03-12	84.5500	85.6500	83.0500	84.1000	+5.521%	25	2,915	-21.522%
2026-03-11	79.2500	79.7000	76.0000	79.7000	-3.335%	4	2,892	-17.189%
2026-03-10	81.8200	82.4500	80.8000	82.4500	-11.153%	365	2,893	-19.951%
2026-03-09	90.6500	92.8000	90.6500	92.8000	+8.411%	7	2,663	-28.879%
2026-03-06	86.0000	86.0000	83.4500	85.6000	+2.761%	80	2,657	-22.897%
2026-03-05	80.1000	83.5500	80.1000	83.3000	+3.930%	31	2,621	-20.768%
2026-03-04	81.6900	81.6900	79.9800	80.1500	-7.137%	316	2,609	-17.654%
2026-03-03	87.7800	91.5500	86.2500	86.3100	+4.732%	116	2,298	-23.531%
2026-03-02	85.0000	85.0000	81.8400	82.4100	-1.541%	30	2,342	-19.913%
2026-02-27	82.2900	83.7000	82.2900	83.7000	+3.782%	10	2,355	-21.147%
2026-02-26	80.4000	82.8700	80.2500	80.6500	+3.597%	15	2,363	-18.165%
2026-02-25	76.7500	78.3500	76.7500	77.8500	-3.412%	4	2,348	-15.222%
2026-02-24	82.8500	82.8500	80.6000	80.6000	-7.622%	7	2,348	-18.114%
2026-02-23	82.8800	87.2500	82.8800	87.2500	+8.655%	146	2,350	-24.355%
2026-02-20	80.1500	81.6700	79.0000	80.3000	-0.864%	26	2,312	-17.808%
2026-02-19	81.2200	81.8500	80.9000	81.0000	-0.978%	33	2,343	-18.519%
2026-02-18	79.8500	82.3000	79.8500	81.8000	-0.450%	198	2,331	-19.315%
2026-02-17	86.4000	86.4000	82.1700	82.1700	+2.713%	14	2,317	-19.679%
2026-02-13	81.6900	81.6900	78.4000	80.0000	+0.566%	20	2,312	-17.500%
2026-02-12	74.1000	79.5500	74.1000	79.5500	+4.055%	29	2,312	-17.033%
2026-02-11	73.4500	79.0500	73.4500	76.4500	-0.727%	34	2,337	-13.669%
2026-02-10	78.2700	78.6500	77.0100	77.0100	-2.085%	54	2,318	-14.297%
2026-02-09	83.4500	83.4500	78.4700	78.6500	-4.377%	41	2,287	-16.084%
2026-02-06	86.6500	87.4300	81.9200	82.2500	-10.743%	292	2,285	-19.757%
2026-02-05	89.2700	95.9600	89.1800	92.1500	+8.157%	205	2,144	-28.378%
2026-02-04	79.5800	89.2000	79.5800	85.2000	+4.093%	31	2,154	-22.535%
2026-02-03	77.9600	82.2500	77.1200	81.8500	+3.346%	25	2,133	-19.365%
2026-02-02	81.5000	81.9000	77.7000	79.2000	+4.074%	104	2,125	-16.667%
2026-01-30	78.3500	79.0000	74.7500	76.1000	-4.816%	41	2,143	-13.272%
2026-01-29	76.7600	82.2000	76.7600	79.9500	+6.260%	49	2,144	-17.448%
2026-01-28	76.3800	77.0500	75.0500	75.2400	-2.916%	53	2,139	-12.281%
2026-01-27	77.4400	77.6000	75.8300	77.5000	+1.175%	134	2,105	-14.839%
2026-01-26	75.7800	76.6000	74.5100	76.6000	+5.582%	313	1,999	-13.838%
2026-01-23	71.7500	72.6000	71.3800	72.5500	0.000%	16	1,997	-9.028%
2026-01-22	74.4500	74.4500	72.1900	72.5500	-3.907%	25	1,994	-9.028%
2026-01-21	80.2500	80.8200	74.2000	75.5000	-7.814%	184	1,991	-12.583%
2026-01-20	78.7100	82.7400	78.4000	81.9000	+10.825%	125	1,947	-19.414%
2026-01-16	73.7600	75.7500	73.7600	73.9000	-3.776%	332	1,636	-10.690%
2026-01-15	75.8500	76.8000	75.8500	76.8000	-1.463%	3	1,636	-14.063%
2026-01-14	77.5200	79.1000	77.5200	77.9400	+3.920%	138	1,635	-15.319%
2026-01-13	73.5000	75.4900	73.1100	75.0000	+1.847%	16	1,526	-12.000%
2026-01-12	74.3500	74.6200	73.6400	73.6400	-3.105%	13	1,525	-10.375%
2026-01-09	80.5000	80.5000	75.5400	76.0000	-4.702%	29	1,534	-13.158%
2026-01-08	82.3500	82.3500	79.7500	79.7500	-2.992%	20	1,529	-17.241%
2026-01-07	82.5300	82.5400	80.0000	82.2100	+0.012%	249	1,533	-19.718%
2026-01-06	80.0000	84.0000	80.0000	82.2000	+8.817%	49	1,357	-19.708%
2026-01-05	75.7800	75.7800	75.1800	75.5400	-6.429%	21	1,323	-12.629%
2026-01-02	78.5000	81.9700	78.5000	80.7300	+4.518%	21	1,338	-18.246%
2025-12-31	76.4600	77.2400	76.4400	77.2400	+1.033%	14	1,309	-14.552%
2025-12-30	75.3000	76.6200	75.3000	76.4500	+3.171%	27	1,309	-13.669%
2025-12-29	73.7000	74.1000	73.4500	74.1000	+6.435%	86	1,316	-10.931%
2025-12-26	69.8000	70.4000	69.6200	69.6200	+2.760%	5	1,314	-5.200%
2025-12-24	69.4000	69.6000	67.7500	67.7500	-0.147%	139	1,243	-2.583%
2025-12-23	68.4500	68.4500	67.8500	67.8500	+0.444%	52	1,243	-2.727%
2025-12-22	67.5000	67.6900	67.5000	67.5500	-5.932%	5	1,198	-2.295%
2025-12-19	72.3000	72.7600	71.8100	71.8100	+0.828%	3	1,199	-8.091%
2025-12-18	71.7000	71.7000	70.8000	71.2200	-5.669%	66	1,211	-7.329%
2025-12-17	71.2500	75.5000	70.6500	75.5000	+5.007%	4	1,205	-12.583%
2025-12-16	75.8600	75.8600	71.9000	71.9000	-3.165%	4	1,205	-8.206%
2025-12-15	74.6300	75.2700	74.0000	74.2500	-8.118%	26	1,207	-11.111%
2025-12-12	78.7500	81.7300	78.7500	80.8100	-1.870%	103	1,195	-18.327%
2025-12-11	84.2000	84.2000	81.9000	82.3500	+3.598%	15	1,112	-19.854%
2025-12-10	79.4900	79.4900	79.4900	79.4900	-2.466%	1	1,102	-16.971%
2025-12-09	84.0500	84.0500	81.5000	81.5000	-4.556%	48	1,102	-19.018%
2025-12-08	83.8600	86.4000	83.8600	85.3900	+5.264%	21	1,112	-22.708%
2025-12-05	80.3000	81.3000	80.3000	81.1200	-2.465%	7	1,113	-18.639%
2025-12-04	82.7800	83.1700	81.9000	83.1700	-0.870%	14	1,115	-20.644%
2025-12-03	85.0000	85.5000	83.4900	83.9000	-4.983%	18	1,104	-21.335%
2025-12-02	89.5500	91.3000	87.2800	88.3000	-1.451%	24	1,096	-25.255%
2025-12-01	91.0000	91.2000	89.3500	89.6000	-1.245%	22	1,097	-26.339%
2025-11-28	90.0000	91.1000	89.8500	90.7300	-2.535%	15	1,089	-27.257%
2025-11-26	93.8500	93.8500	93.0900	93.0900	-3.484%	195	1,080	-29.101%
2025-11-25	96.3200	96.4500	96.3200	96.4500	-2.081%	3	1,080	-31.571%
2025-11-24	99.4500	99.4500	98.5000	98.5000	-6.679%	20	1,082	-32.995%
2025-11-21	111.3500	111.3500	105.4000	105.5500	+0.937%	46	1,072	-37.470%
2025-11-20	94.6100	104.5700	93.7700	104.5700	+2.020%	48	1,067	-36.884%
2025-11-19	102.5000	102.5000	102.5000	102.5000	-0.918%	10	1,066	-35.610%
2025-11-18	103.4500	103.4500	103.4500	103.4500	+2.324%	15	1,066	-36.201%
2025-11-17	98.9300	101.1000	96.8100	101.1000	-1.105%	41	1,066	-34.718%
2025-11-14	109.7500	109.7500	102.2300	102.2300	-2.387%	5	1,061	-35.440%
2025-11-13	95.2900	106.2700	95.2900	104.7300	+13.038%	58	1,064	-36.981%
2025-11-12	92.6000	94.5100	92.6000	92.6500	-0.376%	14	1,040	-28.764%
2025-11-11	93.5500	94.3500	92.8000	93.0000	+2.254%	24	1,039	-29.032%
2025-11-10	93.9500	93.9500	90.9500	90.9500	-7.279%	11	1,039	-27.433%
2025-11-07	99.4500	100.4200	96.0000	98.0900	+4.629%	69	1,040	-32.715%
2025-11-06	89.1600	97.2500	88.6000	93.7500	+5.634%	7	1,044	-29.600%
2025-11-05	93.7000	93.7000	88.7500	88.7500	-4.826%	8	1,042	-25.634%
2025-11-04	90.2300	93.2500	90.2300	93.2500	+8.216%	6	1,037	-29.223%
2025-11-03	85.5500	86.2500	85.1700	86.1700	-3.989%	20	1,048	-23.407%
2025-10-31	89.0000	89.7500	88.2500	89.7500	-1.265%	23	1,048	-26.462%
2025-10-30	87.3000	92.1400	87.3000	90.9000	+5.538%	15	1,028	-27.393%
2025-10-28	85.1500	86.5900	85.0500	86.1300	-1.340%	12	1,018	-23.372%
2025-10-27	87.6500	87.6500	85.6000	87.3000	-6.179%	114	1,042	-24.399%
2025-10-24	90.9500	93.0500	90.9500	93.0500	+3.978%	11	1,042	-29.070%
2025-10-23	97.0700	97.0700	88.8000	89.4900	-5.282%	147	1,046	-26.249%
2025-10-22	94.1500	95.6500	93.7200	94.4800	+3.392%	18	1,012	-30.144%
2025-10-21	92.1000	92.1000	91.3800	91.3800	+0.011%	4	1,016	-27.774%
2025-10-20	91.0000	91.4000	91.0000	91.3700	-2.850%	5	1,015	-27.766%
2025-10-17	97.3500	97.3500	94.0500	94.0500	-3.696%	24	1,014	-29.825%
2025-10-16	94.6800	97.6600	94.0700	97.6600	+2.390%	8	1,023	-32.419%
2025-10-15	96.3100	96.3100	93.9700	95.3800	-0.418%	21	1,023	-30.803%
2025-10-14	99.0500	99.0500	95.0500	95.7800	+0.694%	5	1,020	-31.092%
2025-10-13	97.0000	98.6500	95.1200	95.1200	-6.119%	31	1,019	-30.614%
2025-10-10	96.9000	102.1500	96.9000	101.3200	+5.597%	3	1,002	-34.860%
2025-10-09	96.3900	96.3900	95.9500	95.9500	+2.456%	7	1,002	-31.214%
2025-10-08	93.9500	93.9500	93.6500	93.6500	-2.529%	2	1,001	-29.525%
2025-10-07	91.3800	96.0800	91.3200	96.0800	+5.351%	210	1,200	-31.307%
2025-10-06	93.9100	93.9100	91.2000	91.2000	-7.317%	122	1,200	-27.632%
2025-10-03	98.7500	102.4000	98.2500	98.4000	+2.022%	128	1,082	-32.927%
2025-10-02	93.1000	96.4500	93.1000	96.4500	+8.493%	12	977	-31.571%
2025-10-01	93.2500	93.2500	88.9000	88.9000	-6.539%	9	976	-25.759%
2025-09-30	94.4500	95.1200	94.4500	95.1200	+1.288%	7	975	-30.614%
2025-09-29	94.1700	94.7000	93.9100	93.9100	-1.147%	5	970	-29.720%
2025-09-26	97.1800	100.3500	95.0000	95.0000	-5.047%	14	968	-30.526%
2025-09-25	98.0000	100.4000	98.0000	100.0500	+4.984%	310	972	-34.033%
2025-09-24	95.4200	96.8600	95.1000	95.3000	-4.076%	139	681	-30.745%
2025-09-23	97.4300	100.5800	96.7400	99.3500	+2.002%	29	604	-33.568%
2025-09-22	97.6300	98.3000	95.1000	97.4000	-2.600%	30	586	-32.238%
2025-09-19	100.5100	100.7000	100.0000	100.0000	-1.322%	8	589	-34.000%
2025-09-18	101.0400	101.5100	99.3500	101.3400	+1.037%	33	588	-34.873%
2025-09-17	104.3300	104.3400	99.3000	100.3000	-1.473%	298	565	-34.197%
2025-09-16	102.8600	102.8600	101.8000	101.8000	-3.962%	13	398	-35.167%
2025-09-15	102.3700	106.0000	102.0900	106.0000	-16.595%	10	388	-37.736%
2025-09-10	127.0900	127.0900	127.0900	127.0900	-3.096%	3	385	-48.068%
2025-09-05	128.3000	131.1500	128.3000	131.1500	-1.391%	12	385	-49.676%
2025-09-03	133.0000	133.0000	133.0000	133.0000	+2.782%	10	385	-50.376%
2025-08-27	129.4000	129.4000	129.4000	129.4000	-4.643%	1	375	-48.995%
2025-08-22	136.3100	136.3100	135.7000	135.7000	-6.057%	20	375	-51.363%
2025-08-20	144.4500	144.4500	144.4500	144.4500	+5.592%	1	385	-54.309%
2025-08-13	136.8000	136.8000	136.8000	136.8000	-6.372%	1	385	-51.754%
2025-08-06	146.1100	146.1100	146.1100	146.1100	+0.940%	1	385	-54.829%
2025-07-21	144.7500	144.7500	144.7500	144.7500	-6.189%	1	384	-54.404%
2025-07-11	154.3000	154.3000	154.3000	154.3000	-3.803%	3	384	-57.226%
2025-06-12	160.4000	160.4000	160.4000	160.4000	-3.373%	9	384	-58.853%
2025-06-09	178.3500	178.3500	166.0000	166.0000	-2.267%	9	393	-60.241%
2025-06-06	169.8500	169.8500	169.8500	169.8500	-0.962%	2	387	-61.142%
2025-06-05	171.5000	171.5000	171.5000	171.5000	+17.265%	93	388	-61.516%
2025-06-03	146.2500	146.2500	146.2500	146.2500	+2.308%	1	313	-54.872%
2025-05-28	142.9500	142.9500	142.9000	142.9500	+0.217%	18	312	-53.830%
2025-05-27	148.1700	148.1700	142.6400	142.6400	-6.281%	8	312	-53.730%
2025-05-23	151.6900	152.2000	151.6900	152.2000	+2.423%	4	313	-56.636%
2025-05-22	150.2000	150.2000	148.6000	148.6000	-0.215%	19	313	-55.585%
2025-05-16	148.9900	149.0500	148.9200	148.9200	-2.348%	10	314	-55.681%
2025-05-15	152.5000	152.5000	152.5000	152.5000	+1.127%	1	311	-56.721%
2025-05-14	150.8000	150.8000	150.8000	150.8000	-1.982%	20	311	-56.233%
2025-05-13	159.5500	159.5500	153.8500	153.8500	-4.500%	131	292	-57.101%
2025-05-12	161.1000	161.1000	161.1000	161.1000	-6.663%	30	286	-59.032%
2025-05-09	173.6000	173.6000	172.6000	172.6000	-3.844%	38	316	-61.761%
2025-04-28	179.5000	179.5000	179.5000	179.5000	-8.400%	5	331	-63.231%
2025-04-24	195.9600	195.9600	195.9600	195.9600	-0.905%	1	331	-66.320%
2025-04-15	197.7500	197.7500	197.7500	197.7500	-8.745%	5	331	-66.625%
2025-04-07	228.3800	233.2500	216.7000	216.7000	+1.120%	17	331	-69.543%
2025-04-04	212.1500	214.3000	210.6500	214.3000	+7.526%	10	323	-69.202%
2025-03-31	199.3000	199.3000	199.3000	199.3000	+0.555%	10	323	-66.884%
2025-03-28	198.2000	198.2000	198.2000	198.2000	+5.566%	2	323	-66.700%
2025-03-25	187.7500	187.7500	187.7500	187.7500	-13.179%	1	323	-64.847%
2025-03-19	216.2500	216.2500	216.2500	216.2500	+3.637%	4	324	-69.480%
2025-03-17	208.6600	208.6600	208.6600	208.6600	-0.353%	25	324	-68.370%
2025-03-14	209.4000	209.4000	209.4000	209.4000	+0.644%	2	349	-68.481%
2025-03-12	208.0600	208.0600	208.0600	208.0600	-4.612%	1	349	-68.278%
2025-03-11	222.8900	223.4000	218.1200	218.1200	-3.157%	80	349	-69.741%
2025-03-10	211.8300	225.2300	211.8300	225.2300	+12.066%	25	351	-70.697%
2025-03-07	200.9800	200.9800	200.9800	200.9800	+4.918%	2	357	-67.161%
2025-03-04	193.2800	193.2800	191.5600	191.5600	+7.800%	2	357	-65.546%
2025-02-28	178.9000	178.9000	177.7000	177.7000	-1.349%	4	358	-62.859%
2025-02-27	180.1300	180.1300	180.1300	180.1300	+4.182%	5	358	-63.360%
2025-02-26	169.9500	172.9000	169.8500	172.9000	+2.550%	7	363	-61.828%
2025-02-25	162.1900	168.6000	162.1900	168.6000	+19.617%	4	360	-60.854%
2025-02-21	140.9500	140.9500	140.9500	140.9500	-2.288%	6	360	-53.175%
2025-02-13	144.8000	144.8000	144.1500	144.2500	-1.904%	44	357	-54.246%
2025-02-12	147.0500	147.0500	147.0500	147.0500	+5.845%	2	357	-55.117%
2025-02-10	141.9500	141.9500	138.9300	138.9300	+0.463%	4	357	-52.494%
2025-02-07	138.2900	138.2900	138.2900	138.2900	+0.276%	8	358	-52.274%
2025-02-06	136.8000	138.4400	136.8000	137.9100	+6.085%	7	358	-52.143%
2025-02-04	132.0000	132.0000	130.0000	130.0000	+5.178%	16	353	-49.231%
2025-01-31	123.0000	123.6000	121.7000	123.6000	-5.678%	40	352	-46.602%
2025-01-30	125.0000	131.0400	125.0000	131.0400	-0.274%	2	340	-49.634%
2025-01-29	130.1500	131.4000	130.1500	131.4000	+2.608%	23	340	-49.772%
2025-01-28	130.5800	130.8700	128.0600	128.0600	-1.074%	67	323	-48.462%
2025-01-27	130.0000	130.0000	129.4500	129.4500	+3.577%	30	258	-49.015%
2025-01-24	123.1500	124.9900	123.1500	124.9800	+0.953%	36	272	-47.192%
2025-01-23	123.8000	123.8000	123.8000	123.8000	+2.145%	5	264	-46.688%
2025-01-22	122.1500	122.1500	121.0500	121.2000	-1.463%	9	259	-45.545%
2025-01-21	121.3500	123.0000	121.3500	123.0000	+1.712%	3	306	-46.341%
2025-01-17	120.3500	121.3100	118.9500	120.9300	-4.644%	220	306	-45.423%
2025-01-16	124.0000	126.8200	124.0000	126.8200	+3.442%	12	306	-47.958%
2025-01-15	125.2000	125.2000	122.5200	122.6000	-7.163%	23	304	-46.166%
2025-01-14	125.1700	132.0600	125.1700	132.0600	-0.310%	29	313	-50.023%
2025-01-10	131.5500	133.0000	131.5500	132.4700	+0.128%	14	312	-50.177%
2025-01-08	132.7000	132.7000	132.0000	132.3000	-1.305%	69	247	-50.113%
2025-01-07	134.1900	134.3500	134.0500	134.0500	+3.907%	21	247	-50.765%
2025-01-06	124.4000	129.0100	124.4000	129.0100	-3.036%	4	225	-48.841%
2025-01-03	133.4500	133.4500	133.0500	133.0500	-5.222%	106	225	-50.395%
2025-01-02	130.3300	140.3800	130.3300	140.3800	+8.569%	6	225	-52.985%
2024-12-31	125.8600	130.7500	125.4700	129.3000	+2.294%	38	214	-48.956%
2024-12-30	126.5000	127.5000	125.3000	126.4000	+1.730%	17	214	-47.785%
2024-12-27	124.0000	125.2500	122.0000	124.2500	+5.422%	250	211	-46.881%
2024-12-26	117.7100	117.8600	117.2000	117.8600	+0.221%	15	108	-44.001%
2024-12-24	121.0000	121.0000	117.6000	117.6000	-4.970%	3	96	-43.878%
2024-12-23	127.0500	127.0500	122.4500	123.7500	+1.012%	12	96	-46.667%
2024-12-20	130.0100	130.0100	122.4500	122.5100	-2.367%	14	91	-46.127%
2024-12-19	120.7200	125.4800	120.7200	125.4800	+2.016%	14	98	-47.402%
2024-12-18	114.1000	123.0000	113.0000	123.0000	+8.466%	24	94	-46.341%
2024-12-17	114.3400	114.7500	113.4000	113.4000	-3.972%	18	73	-41.799%
2024-12-16	122.2500	122.8100	118.0900	118.0900	-5.377%	19	73	-44.110%
2024-12-13	127.9800	127.9800	124.8000	124.8000	-3.562%	274	74	-47.115%
2024-12-12	127.9200	129.5000	127.1400	129.4100	+0.163%	29	43	-48.999%
2024-12-11	129.4900	129.4900	129.2000	129.2000	-3.632%	3	30	-48.916%
2024-12-10	133.5000	134.0700	132.1700	134.0700	+1.254%	4	23	-50.772%
2024-12-09	132.4100	132.4100	132.4100	132.4100	-3.695%	2	19	-50.155%
2024-12-06	137.4900	137.4900	137.4900	137.4900	-1.737%	2	17	-51.997%
2024-12-05	140.0500	140.0500	139.9200	139.9200	-4.816%	13	16	-52.830%
2024-12-03	147.0000	147.0000	147.0000	147.0000	+0.719%	6	15	-55.102%
2024-12-02	145.6500	145.9500	145.6500	145.9500	-5.442%	7	11	-54.779%
2024-11-27	154.3500	154.3500	154.3500	154.3500	+1.346%	1	7	-57.240%
2024-11-25	152.3000	152.3000	152.3000	152.3000	-2.901%	1	7	-56.664%
2024-11-20	156.8000	156.8500	156.7500	156.8500	+1.851%	4	6	-57.922%
2024-11-13	152.5500	156.5000	152.5500	154.0000	+0.228%	9	6	-57.143%
2024-11-12	155.0000	155.0000	153.5300	153.6500	-3.613%	4	4	-57.045%
2024-11-08	158.9400	159.4100	158.9400	159.4100	0.000%	4	1	-58.597%