Dark

TSLA20270115P450
TSLA Jan 15 2027 450.00 Put (TSLA270115P00450000)
option OPRA

EOD

Jul 31, 2026

141.93-2.117%(-3.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	146.4100	146.4100	141.9300	141.9300	-2.117%	4	2,765	0.000%
2026-07-30	146.7500	147.9000	145.0000	145.0000	-6.149%	9	2,762	-2.117%
2026-07-29	147.2500	154.5000	146.0500	154.5000	+5.569%	19	2,761	-8.136%
2026-07-28	151.3100	151.3100	143.0800	146.3500	+1.526%	30	2,754	-3.020%
2026-07-27	146.1000	147.2000	144.1200	144.1500	-0.798%	13	2,762	-1.540%
2026-07-24	138.4600	145.8000	138.4600	145.3100	+4.955%	61	2,759	-2.326%
2026-07-23	117.6700	138.5000	117.6700	138.4500	+51.976%	229	2,736	+2.514%
2026-07-22	91.0600	92.2800	91.0600	91.1000	+2.107%	13	2,787	+55.796%
2026-07-21	92.6600	92.6600	89.2200	89.2200	-8.200%	2	2,776	+59.079%
2026-07-20	95.0000	97.2400	94.1700	97.1900	+8.169%	7	2,775	+46.034%
2026-07-17	90.9000	90.9000	89.8500	89.8500	+2.533%	6	2,772	+57.963%
2026-07-16	88.1400	88.1700	87.6300	87.6300	+6.463%	3	2,778	+61.965%
2026-07-15	82.3100	82.3100	82.3100	82.3100	+0.932%	1	2,776	+72.433%
2026-07-14	81.3500	82.1500	81.1100	81.5500	-2.743%	61	2,777	+74.040%
2026-07-13	83.3600	84.3400	80.6000	83.8500	+9.895%	57	2,780	+69.267%
2026-07-10	75.9100	76.3000	74.4100	76.3000	-1.802%	23	2,806	+86.016%
2026-07-09	85.1500	85.1500	77.7000	77.7000	-9.441%	24	2,809	+82.664%
2026-07-08	83.9500	85.8000	83.9500	85.8000	+11.429%	3	2,786	+65.420%
2026-07-07	72.9200	77.0000	72.9200	77.0000	+7.692%	3	2,785	+84.325%
2026-07-06	76.8400	77.8500	71.5000	71.5000	-17.063%	60	2,786	+98.503%
2026-07-02	66.5200	86.4000	66.5200	86.2100	+29.444%	169	2,799	+64.633%
2026-07-01	69.6000	69.6000	65.6000	66.6000	-5.074%	33	2,799	+113.108%
2026-06-30	75.8900	76.8500	68.9500	70.1600	-6.203%	217	2,805	+102.295%
2026-06-29	82.7300	82.7300	74.8000	74.8000	-17.082%	87	2,871	+89.746%
2026-06-26	92.5500	92.5500	90.2100	90.2100	-6.324%	23	2,918	+57.333%
2026-06-25	98.8500	98.8500	95.0500	96.3000	+1.262%	4	2,898	+47.383%
2026-06-24	91.2800	95.9300	90.5300	95.1000	+2.346%	73	2,898	+49.243%
2026-06-23	89.8000	92.9200	89.8000	92.9200	+17.695%	24	2,861	+52.744%
2026-06-22	80.5500	80.5500	75.3500	78.9500	-10.131%	48	2,846	+79.772%
2026-06-18	87.5000	87.8500	87.5000	87.8500	+4.397%	2	2,818	+61.559%
2026-06-17	83.3000	84.1500	80.2300	84.1500	+4.991%	121	2,818	+68.663%
2026-06-16	83.5000	83.5000	80.1500	80.1500	+0.062%	4	2,818	+77.080%
2026-06-15	81.1900	81.1900	79.6500	80.1000	-7.023%	28	2,836	+77.191%
2026-06-12	89.8500	89.8500	86.1000	86.1500	-10.279%	11	2,836	+64.748%
2026-06-11	96.8000	96.8000	95.9500	96.0200	-2.020%	6	2,836	+47.813%
2026-06-10	89.5900	98.0000	88.8300	98.0000	+4.089%	20	2,837	+44.827%
2026-06-09	95.7500	96.2200	94.1500	94.1500	+14.538%	6	2,831	+50.749%
2026-06-08	84.4700	84.4700	80.9000	82.2000	-11.356%	7	2,831	+72.664%
2026-06-05	79.2000	92.7300	79.2000	92.7300	+21.629%	89	2,830	+53.057%
2026-06-04	75.5100	76.8000	75.5000	76.2400	+2.062%	48	2,871	+86.162%
2026-06-03	74.2400	75.0000	71.2000	74.7000	-1.464%	54	2,880	+90.000%
2026-06-02	75.6500	75.9500	74.9500	75.8100	-2.495%	82	2,916	+87.218%
2026-06-01	75.1500	78.0500	75.1500	77.7500	+13.986%	32	2,892	+82.547%
2026-05-29	68.8000	71.6900	67.5000	68.2100	+1.989%	17	2,878	+108.078%
2026-05-28	69.1800	69.1800	66.8500	66.8800	-3.143%	87	2,875	+112.216%
2026-05-27	66.4000	70.0000	66.0000	69.0500	-2.705%	143	2,901	+105.547%
2026-05-26	73.4800	73.4800	70.2500	70.9700	-4.159%	75	2,874	+99.986%
2026-05-22	75.5000	75.5000	72.9400	74.0500	-3.894%	76	2,873	+91.668%
2026-05-21	80.4900	80.4900	77.0500	77.0500	-2.059%	129	2,887	+84.205%
2026-05-20	83.2000	83.2000	78.6700	78.6700	-7.848%	24	2,887	+80.412%
2026-05-19	89.0000	89.0000	85.0200	85.3700	+3.667%	14	2,915	+66.253%
2026-05-18	78.3500	83.2000	78.3500	82.3500	+7.408%	74	2,915	+72.350%
2026-05-15	72.7000	77.0000	72.7000	76.6700	+10.747%	71	2,915	+85.118%
2026-05-14	70.3000	70.3000	67.8900	69.2300	-1.100%	230	2,854	+105.012%
2026-05-13	72.0000	74.0500	67.7500	70.0000	-6.103%	132	2,832	+102.757%
2026-05-12	69.0500	77.5000	69.0500	74.5500	+8.043%	78	2,832	+90.382%
2026-05-11	77.5000	79.0200	68.2500	69.0000	-7.939%	112	2,832	+105.696%
2026-05-08	78.0500	78.0500	73.9500	74.9500	-9.590%	136	2,807	+89.366%
2026-05-07	82.0000	83.5000	80.2000	82.9000	-3.661%	133	2,773	+71.206%
2026-05-06	90.0500	90.0500	86.0200	86.0500	-5.336%	5	2,755	+64.939%
2026-05-05	88.8000	90.9000	87.0700	90.9000	+0.088%	11	2,753	+56.139%
2026-05-04	93.5000	93.5000	90.8200	90.8200	+1.588%	16	2,758	+56.276%
2026-05-01	94.5400	94.5400	89.4000	89.4000	-8.589%	4	2,772	+58.758%
2026-04-30	101.9000	101.9000	97.5400	97.8000	-4.585%	3	2,772	+45.123%
2026-04-29	101.0600	102.5000	101.0600	102.5000	+2.449%	2	2,771	+38.468%
2026-04-28	100.0500	100.0500	100.0500	100.0500	-5.283%	1	2,771	+41.859%
2026-04-27	105.1300	107.3500	105.1300	105.6300	+4.948%	13	2,771	+34.365%
2026-04-24	102.2000	102.2000	100.6500	100.6500	-0.935%	18	2,780	+41.013%
2026-04-23	99.8500	105.3500	99.8500	101.6000	+6.711%	74	2,783	+39.695%
2026-04-22	93.9500	95.2400	93.2400	95.2100	+2.069%	36	2,763	+49.070%
2026-04-21	93.2800	93.2800	93.2800	93.2800	-0.128%	1	2,789	+52.155%
2026-04-20	88.0000	94.7500	88.0000	93.4000	+4.055%	11	2,789	+51.959%
2026-04-17	93.4600	93.4600	86.2500	89.7600	-8.427%	37	2,780	+58.122%
2026-04-16	97.7500	100.0500	97.7500	98.0200	+4.221%	27	2,801	+44.797%
2026-04-15	95.3500	97.1000	93.8500	94.0500	-13.158%	61	2,810	+50.909%
2026-04-14	108.5000	108.5000	108.2500	108.3000	-5.949%	3	2,805	+31.053%
2026-04-13	115.1500	115.1500	115.1500	115.1500	-4.606%	1	2,805	+23.257%
2026-04-10	121.9300	121.9300	120.6600	120.7100	-0.944%	18	2,804	+17.579%
2026-04-09	126.8000	126.8000	121.5600	121.8600	-1.048%	30	2,804	+16.470%
2026-04-08	109.1800	123.1500	109.1800	123.1500	-0.267%	14	2,797	+15.250%
2026-04-07	124.5500	124.5500	123.4800	123.4800	+4.299%	3	2,804	+14.942%
2026-04-06	115.4000	118.3900	115.4000	118.3900	+4.742%	54	2,807	+19.883%
2026-04-02	109.6300	113.0300	108.2200	113.0300	+13.359%	8	2,796	+25.568%
2026-04-01	99.6800	99.7100	99.6500	99.7100	-4.902%	4	2,796	+42.343%
2026-03-31	111.5000	111.5000	104.8500	104.8500	-11.392%	13	2,794	+35.365%
2026-03-30	111.4000	118.4200	111.2000	118.3300	+3.481%	37	2,797	+19.944%
2026-03-27	111.9400	114.3500	111.9400	114.3500	+7.371%	3	2,804	+24.119%
2026-03-26	100.2400	106.5000	100.2400	106.5000	+7.794%	6	2,802	+33.268%
2026-03-24	100.3500	100.5000	98.8000	98.8000	-4.264%	70	2,806	+43.654%
2026-03-23	105.5600	105.5600	100.0000	103.2000	-6.657%	1,050	2,829	+37.529%
2026-03-20	107.0000	112.0500	105.5000	110.5600	+7.948%	29	1,837	+28.374%
2026-03-19	102.6000	102.8000	101.7600	102.4200	+8.324%	24	1,819	+38.576%
2026-03-18	94.5500	94.5500	94.5500	94.5500	+1.285%	1	1,817	+50.111%
2026-03-17	95.7500	95.7500	92.9500	93.3500	-2.963%	34	1,816	+52.041%
2026-03-16	97.0000	97.0000	93.0000	96.2000	-3.317%	50	1,795	+47.536%
2026-03-13	99.5000	99.5000	99.5000	99.5000	+2.051%	1	1,792	+42.643%
2026-03-12	93.4500	97.5000	93.4500	97.5000	+5.978%	45	1,793	+45.569%
2026-03-11	92.0000	92.0000	92.0000	92.0000	-3.158%	1	1,772	+54.272%
2026-03-10	93.2000	95.5500	93.2000	95.0000	-3.455%	73	1,772	+49.400%
2026-03-06	98.4000	98.4000	96.2000	98.4000	+4.237%	32	1,800	+44.238%
2026-03-05	94.5500	95.7000	93.0000	94.4000	+1.724%	11	1,798	+50.350%
2026-03-04	96.6500	96.6500	92.4500	92.8000	-7.845%	34	1,796	+52.942%
2026-03-03	99.1800	104.0000	99.1800	100.7000	+5.005%	12	1,794	+40.943%
2026-03-02	96.0200	96.3000	95.9000	95.9000	-0.673%	9	1,789	+47.998%
2026-02-27	94.7500	96.5500	94.4900	96.5500	+3.929%	9	1,789	+47.002%
2026-02-26	91.5900	93.4000	91.5900	92.9000	+3.452%	53	1,789	+52.777%
2026-02-25	88.5000	89.8000	88.4800	89.8000	-2.971%	25	1,726	+58.051%
2026-02-24	97.0500	97.0500	92.5500	92.5500	-6.957%	13	1,726	+53.355%
2026-02-23	95.6200	100.1000	95.6200	99.4700	+7.454%	126	1,719	+42.686%
2026-02-20	93.9300	93.9300	91.2000	92.5700	-0.462%	25	1,699	+53.322%
2026-02-19	97.0000	97.2500	91.7500	93.0000	-0.673%	24	1,687	+52.613%
2026-02-18	93.5000	94.4000	92.0000	93.6300	-0.710%	34	1,680	+51.586%
2026-02-17	98.0000	98.8400	94.3000	94.3000	+3.740%	112	1,683	+50.509%
2026-02-13	93.9000	93.9000	90.9000	90.9000	-2.415%	5	1,693	+56.139%
2026-02-12	85.0600	93.1500	85.0600	93.1500	+3.788%	49	1,693	+52.367%
2026-02-11	85.1500	89.7500	84.2500	89.7500	+1.585%	19	1,709	+58.139%
2026-02-10	90.0000	90.0000	88.3500	88.3500	-4.009%	22	1,705	+60.645%
2026-02-09	96.1000	96.1000	89.8300	92.0400	-2.345%	18	1,709	+54.205%
2026-02-06	102.8500	102.8500	94.2500	94.2500	-10.706%	44	1,697	+50.589%
2026-02-05	103.6500	107.6800	101.9000	105.5500	+8.535%	54	1,668	+34.467%
2026-02-04	91.5800	101.9300	90.9900	97.2500	+5.420%	75	1,633	+45.943%
2026-02-03	90.0000	95.3500	88.9000	92.2500	+0.985%	92	1,636	+53.854%
2026-02-02	94.2500	94.2500	89.3500	91.3500	+3.104%	70	1,617	+55.369%
2026-01-30	90.0000	90.0000	85.6000	88.6000	-6.005%	63	1,625	+60.192%
2026-01-29	84.7800	94.2600	84.2000	94.2600	+8.407%	155	1,602	+50.573%
2026-01-28	87.2000	88.5000	86.3000	86.9500	-2.303%	513	1,622	+63.232%
2026-01-27	87.2500	89.3500	87.0000	89.0000	+1.136%	578	1,482	+59.472%
2026-01-26	85.8500	88.4000	85.5000	88.0000	+5.579%	384	1,453	+61.284%
2026-01-23	84.0000	84.3500	81.9500	83.3500	+0.749%	118	1,496	+70.282%
2026-01-22	86.0000	86.0500	82.6500	82.7300	-3.802%	315	1,499	+71.558%
2026-01-21	91.7900	91.7900	85.5000	86.0000	-8.705%	41	1,483	+65.035%
2026-01-20	89.4000	94.3500	89.4000	94.2000	+10.434%	78	1,472	+50.669%
2026-01-16	85.2400	87.7000	85.2000	85.3000	-3.343%	100	1,461	+66.389%
2026-01-15	86.6400	88.4500	86.1000	88.2500	-1.397%	56	1,461	+60.827%
2026-01-14	88.7500	90.2500	88.0000	89.5000	+4.070%	34	1,501	+58.581%
2026-01-13	84.5500	86.2300	83.7500	86.0000	+0.998%	48	1,505	+65.035%
2026-01-12	88.0000	88.0000	83.5800	85.1500	-2.149%	56	1,504	+66.682%
2026-01-09	91.0000	91.0000	86.4400	87.0200	-5.310%	57	1,495	+63.100%
2026-01-08	93.6300	94.7500	91.9000	91.9000	-0.541%	44	1,517	+54.440%
2026-01-07	93.5000	95.0500	91.0000	92.4000	-2.015%	54	1,515	+53.604%
2026-01-06	91.9000	95.6500	91.9000	94.3000	+8.641%	110	1,524	+50.509%
2026-01-05	89.0000	89.0000	85.5500	86.8000	-6.263%	64	1,472	+63.514%
2026-01-02	87.4600	93.1300	87.4600	92.6000	+4.338%	142	1,466	+53.272%
2025-12-31	87.6500	89.0000	87.3000	88.7500	+1.953%	158	1,519	+59.921%
2025-12-30	87.3000	87.8800	85.6800	87.0500	+2.412%	39	1,519	+63.044%
2025-12-29	83.0000	85.0000	83.0000	85.0000	+6.463%	20	1,509	+66.976%
2025-12-26	76.9200	80.8500	76.9200	79.8400	+1.941%	57	1,506	+77.768%
2025-12-24	79.5000	79.5000	78.3200	78.3200	-0.102%	9	1,477	+81.218%
2025-12-23	79.1000	79.1000	77.7000	78.4000	-0.948%	19	1,477	+81.033%
2025-12-22	77.0000	79.5000	76.8000	79.1500	-2.477%	36	1,476	+79.318%
2025-12-19	81.9500	83.8000	81.1600	81.1600	+0.049%	20	1,470	+74.877%
2025-12-18	84.1000	84.2600	80.7500	81.1200	-7.397%	42	1,467	+74.963%
2025-12-17	80.6000	88.1200	80.6000	87.6000	+7.248%	32	1,478	+62.021%
2025-12-16	86.1000	86.1500	81.6800	81.6800	-3.108%	38	1,481	+73.763%
2025-12-15	86.5700	86.5700	83.6000	84.3000	-6.696%	93	1,488	+68.363%
2025-12-12	90.0000	95.2200	88.8000	90.3500	-3.781%	75	1,506	+57.089%
2025-12-11	94.7500	96.0000	93.0500	93.9000	+4.333%	54	1,509	+51.150%
2025-12-10	93.4100	93.4100	90.0000	90.0000	-4.133%	13	1,492	+57.700%
2025-12-09	97.9500	97.9500	91.8800	93.8800	-3.515%	29	1,492	+51.182%
2025-12-08	93.9800	97.6500	93.9800	97.3000	+6.107%	131	1,485	+45.868%
2025-12-05	91.6200	92.9000	90.6500	91.7000	-0.918%	54	1,475	+54.776%
2025-12-04	94.2500	94.3500	92.5000	92.5500	-1.981%	48	1,453	+53.355%
2025-12-03	97.7600	97.7600	94.4200	94.4200	-8.152%	25	1,446	+50.318%
2025-12-02	100.7000	103.3500	99.8500	102.8000	+1.171%	20	1,439	+38.064%
2025-12-01	101.2000	101.6100	100.9500	101.6100	-0.480%	4	1,437	+39.681%
2025-11-28	102.2500	102.9000	101.8000	102.1000	-3.076%	11	1,437	+39.011%
2025-11-26	106.1100	106.2800	105.3400	105.3400	-3.136%	17	1,427	+34.735%
2025-11-25	108.5000	108.7500	108.5000	108.7500	-0.138%	51	1,427	+30.510%
2025-11-24	110.9000	110.9000	108.9000	108.9000	-9.189%	17	1,420	+30.331%
2025-11-21	120.9300	120.9300	119.2000	119.9200	+4.779%	12	1,411	+18.354%
2025-11-18	119.5700	119.5700	114.4500	114.4500	+0.704%	152	1,549	+24.010%
2025-11-17	112.9000	113.6500	108.9600	113.6500	-0.699%	15	1,534	+24.883%
2025-11-14	122.4500	122.4500	114.4500	114.4500	-2.563%	7	1,523	+24.010%
2025-11-13	109.3700	119.1700	109.3600	117.4600	+10.364%	41	1,524	+20.833%
2025-11-12	106.0000	106.4300	105.8500	106.4300	+3.340%	12	1,548	+33.355%
2025-11-11	103.7700	106.1800	102.9900	102.9900	-0.310%	10	1,547	+37.809%
2025-11-10	103.6500	103.6500	102.3500	103.3100	-5.480%	19	1,547	+37.383%
2025-11-07	107.7500	113.1500	107.7500	109.3000	+4.453%	45	1,539	+29.854%
2025-11-06	101.9000	108.1000	101.9000	104.6400	+4.871%	14	1,552	+35.636%
2025-11-05	104.9700	104.9700	99.4600	99.7800	-3.780%	7	1,546	+42.243%
2025-11-04	101.4800	104.6700	100.1500	103.7000	+6.973%	35	1,545	+36.866%
2025-11-03	95.3500	97.2000	95.3500	96.9400	-2.357%	127	1,534	+46.410%
2025-10-31	100.4000	100.9800	99.1400	99.2800	-3.957%	5	1,534	+42.959%
2025-10-30	99.5400	103.8000	99.5400	103.3700	+7.119%	47	1,535	+37.303%
2025-10-29	97.9500	98.2900	96.5000	96.5000	+0.208%	14	1,538	+47.078%
2025-10-28	96.5700	96.5700	95.9500	96.3000	-1.785%	6	1,535	+47.383%
2025-10-27	99.5100	99.5800	96.8000	98.0500	-6.690%	160	1,544	+44.753%
2025-10-24	101.5000	105.4100	101.5000	105.0800	+5.027%	9	1,544	+35.069%
2025-10-23	110.7100	110.7100	100.0500	100.0500	-4.213%	16	1,542	+41.859%
2025-10-22	103.0800	106.7700	103.0800	104.4500	+2.142%	22	1,550	+35.883%
2025-10-21	103.6000	103.6000	101.5500	102.2600	-0.419%	20	1,543	+38.793%
2025-10-20	103.2300	103.5500	102.5300	102.6900	-5.233%	16	1,551	+38.212%
2025-10-17	109.0000	109.0000	108.3600	108.3600	-1.963%	2	1,539	+30.980%
2025-10-16	104.9000	110.9500	104.9000	110.5300	+3.154%	28	1,541	+28.409%
2025-10-15	106.2600	107.1500	106.2600	107.1500	-0.186%	12	1,536	+32.459%
2025-10-14	113.0000	113.0000	107.3500	107.3500	-3.314%	17	1,531	+32.212%
2025-10-13	110.1000	111.1000	108.6100	111.0300	-3.728%	6	1,517	+27.830%
2025-10-10	104.6600	115.3300	104.6600	115.3300	+6.481%	20	1,517	+23.064%
2025-10-09	108.0000	108.3100	108.0000	108.3100	-0.175%	152	1,520	+31.041%
2025-10-08	108.5000	108.5000	108.5000	108.5000	+4.831%	18	1,370	+30.811%
2025-10-07	103.2000	105.0500	102.6800	103.5000	+0.058%	10	1,371	+37.130%
2025-10-06	106.1300	106.1300	103.2300	103.4400	-8.176%	28	1,371	+37.210%
2025-10-03	105.5700	112.8800	105.5700	112.6500	+4.045%	59	1,349	+25.992%
2025-10-02	99.0000	108.3600	99.0000	108.2700	+8.433%	338	1,296	+31.089%
2025-10-01	105.2000	105.2000	99.7500	99.8500	-6.235%	157	1,099	+42.143%
2025-09-29	104.3200	106.4900	104.1500	106.4900	-0.690%	18	1,056	+33.280%
2025-09-26	111.9800	111.9800	106.7500	107.2300	-4.036%	5	1,048	+32.360%
2025-09-25	112.0000	112.0500	111.1800	111.7400	+4.969%	7	1,046	+27.018%
2025-09-24	108.5500	108.8000	106.4500	106.4500	-4.828%	11	1,043	+33.330%
2025-09-23	108.7300	111.8500	108.2500	111.8500	+2.221%	257	1,048	+26.893%
2025-09-22	110.5000	110.5000	107.1500	109.4200	-2.996%	250	1,119	+29.711%
2025-09-19	112.8000	112.8000	112.8000	112.8000	-0.896%	1	886	+25.824%
2025-09-18	111.5500	113.8200	111.5500	113.8200	-0.376%	7	886	+24.697%
2025-09-17	116.9900	116.9900	114.2500	114.2500	-0.175%	19	883	+24.228%
2025-09-16	115.0700	115.0700	114.4200	114.4500	-4.386%	12	874	+24.010%
2025-09-15	114.8500	120.1100	114.5000	119.7000	-4.424%	31	866	+18.571%
2025-09-12	126.4000	126.7500	125.2400	125.2400	-11.177%	4	849	+13.326%
2025-09-11	141.5700	141.5700	141.0000	141.0000	-2.959%	20	851	+0.660%
2025-09-10	145.3000	145.3000	145.3000	145.3000	+0.172%	1	846	-2.319%
2025-09-09	145.0500	145.0500	145.0500	145.0500	-1.993%	10	845	-2.151%
2025-09-03	148.0000	148.0000	148.0000	148.0000	-3.646%	100	855	-4.101%
2025-09-02	153.6000	153.6000	153.6000	153.6000	+0.787%	1	855	-7.598%
2025-08-29	151.9500	152.4000	151.9500	152.4000	+5.606%	3	859	-6.870%
2025-08-28	144.3100	144.3100	144.3100	144.3100	-0.455%	1	859	-1.649%
2025-08-27	144.4000	144.9700	144.4000	144.9700	-1.381%	3	860	-2.097%
2025-08-26	147.0000	147.0000	147.0000	147.0000	+0.719%	1	861	-3.449%
2025-08-25	149.3600	149.3600	145.9500	145.9500	-3.408%	50	861	-2.754%
2025-08-22	151.1000	151.1000	151.1000	151.1000	-0.866%	4	856	-6.069%
2025-08-18	152.4200	152.4200	152.4200	152.4200	-2.138%	4	856	-6.882%
2025-08-15	156.4000	156.4000	155.7500	155.7500	+5.236%	3	852	-8.873%
2025-08-13	148.0000	148.0000	148.0000	148.0000	-1.883%	1	853	-4.101%
2025-08-12	150.8400	150.8400	150.8400	150.8400	-0.152%	1	852	-5.907%
2025-08-11	151.6500	151.6500	151.0700	151.0700	-10.376%	3	853	-6.050%
2025-08-05	168.5600	168.5600	168.5600	168.5600	-0.201%	3	851	-15.799%
2025-08-01	170.9400	170.9400	168.9000	168.9000	+1.716%	32	851	-15.968%
2025-07-31	165.8000	166.0500	165.8000	166.0500	+3.846%	30	852	-14.526%
2025-07-29	160.6500	160.6500	159.9000	159.9000	+0.960%	3	852	-11.238%
2025-07-28	160.7500	160.7500	158.3800	158.3800	-1.633%	11	854	-10.386%
2025-07-25	168.1600	168.1600	161.0100	161.0100	-4.869%	12	863	-11.850%
2025-07-24	169.1000	170.7400	169.1000	169.2500	+0.672%	23	875	-16.142%
2025-07-15	168.1200	168.1200	168.1200	168.1200	-0.297%	2	884	-15.578%
2025-07-14	168.7200	168.7300	168.6200	168.6200	-2.829%	3	884	-15.828%
2025-07-10	173.5300	173.5300	173.5300	173.5300	-2.822%	10	885	-18.210%
2025-07-08	176.6000	178.5700	176.6000	178.5700	-3.694%	2	895	-20.519%
2025-07-07	185.2500	185.4700	185.2500	185.4200	+7.136%	5	895	-23.455%
2025-07-02	174.6500	174.6500	173.0700	173.0700	+2.185%	20	893	-17.993%
2025-06-30	169.3700	169.3700	169.3700	169.3700	-0.663%	1	883	-16.201%
2025-06-27	170.5000	170.5000	170.5000	170.5000	+2.372%	1	883	-16.757%
2025-06-26	166.5500	166.5500	166.5500	166.5500	+5.418%	1	883	-14.782%
2025-06-23	161.3600	161.3600	157.9900	157.9900	-9.643%	9	883	-10.165%
2025-06-20	174.8500	174.8500	174.8500	174.8500	+2.551%	24	881	-18.828%
2025-06-16	170.3000	170.5000	170.3000	170.5000	-0.612%	6	869	-16.757%
2025-06-13	171.5500	171.5500	171.5500	171.5500	-2.362%	2	869	-17.266%
2025-06-12	175.7000	175.7000	175.7000	175.7000	+1.116%	10	868	-19.220%
2025-06-11	173.7600	173.7600	173.7600	173.7600	-5.964%	54	868	-18.318%
2025-06-09	193.9500	193.9500	184.7800	184.7800	-0.522%	3	814	-23.190%
2025-06-06	187.9500	188.0000	185.7500	185.7500	-8.520%	8	813	-23.591%
2025-06-05	175.4000	203.0500	175.4000	203.0500	+28.896%	9	811	-30.101%
2025-06-03	160.1500	160.1500	157.5300	157.5300	-3.775%	3	818	-9.903%
2025-06-02	163.7100	163.7100	163.7100	163.7100	+5.347%	1	818	-13.304%
2025-05-29	155.1000	155.5700	155.1000	155.4000	-1.333%	3	817	-8.668%
2025-05-28	157.5000	157.5000	157.5000	157.5000	+0.159%	2	818	-9.886%
2025-05-27	160.4800	160.4800	157.2500	157.2500	-5.357%	5	820	-9.742%
2025-05-21	166.1500	166.1500	166.1500	166.1500	+0.819%	43	818	-14.577%
2025-05-20	164.8000	164.8000	164.8000	164.8000	+0.888%	1	775	-13.877%
2025-05-16	163.3500	163.3900	163.3200	163.3500	-7.424%	12	776	-13.113%
2025-05-13	176.4500	176.4500	176.4000	176.4500	-5.843%	24	773	-19.564%
2025-05-09	187.5000	187.5000	187.4000	187.4000	-4.094%	52	767	-24.264%
2025-05-08	195.4000	195.4000	195.4000	195.4000	+2.037%	4	748	-27.364%
2025-05-02	196.6000	196.6000	191.5000	191.5000	-3.706%	4	748	-25.885%
2025-04-28	198.8700	198.8700	198.8700	198.8700	-0.316%	1	749	-28.632%
2025-04-25	199.5000	199.5000	199.5000	199.5000	-6.514%	4	749	-28.857%
2025-04-23	213.4000	213.4000	213.4000	213.4000	-10.280%	12	751	-33.491%
2025-04-21	237.3600	237.8500	237.3600	237.8500	+9.457%	2	763	-40.328%
2025-04-15	215.4000	217.3000	215.4000	217.3000	-1.038%	3	763	-34.685%
2025-04-14	219.5800	219.5800	219.5800	219.5800	-1.103%	1	762	-35.363%
2025-04-11	222.0300	222.0300	222.0300	222.0300	+0.534%	6	762	-36.076%
2025-04-10	215.4700	220.8500	215.4700	220.8500	-5.620%	23	764	-35.735%
2025-04-08	226.5000	234.0000	222.1500	234.0000	-6.400%	17	760	-39.346%
2025-04-07	243.5000	250.0000	243.5000	250.0000	+9.290%	2	747	-43.228%
2025-04-04	224.0500	235.6500	224.0500	228.7500	+7.143%	44	748	-37.954%
2025-04-03	213.5000	213.5000	213.5000	213.5000	+4.146%	1	744	-33.522%
2025-04-02	205.0000	205.0000	205.0000	205.0000	-9.719%	1	743	-30.766%
2025-03-31	224.9900	227.0700	224.9900	227.0700	+6.511%	5	743	-37.495%
2025-03-28	212.5500	213.1900	212.2000	213.1900	+6.303%	12	747	-33.426%
2025-03-27	200.5500	200.5500	200.5500	200.5500	-1.787%	3	745	-29.230%
2025-03-24	204.6900	204.6900	204.2000	204.2000	-10.024%	2	742	-30.495%
2025-03-21	227.8700	228.3600	226.9500	226.9500	-1.433%	8	742	-37.462%
2025-03-19	230.2500	230.2500	230.2500	230.2500	-3.028%	5	742	-38.358%
2025-03-18	237.4400	237.4400	237.4400	237.4400	+6.801%	1	742	-40.225%
2025-03-14	221.8000	222.3200	221.8000	222.3200	+0.108%	12	742	-36.160%
2025-03-12	223.0000	228.3000	222.0800	222.0800	-5.538%	30	742	-36.091%
2025-03-11	235.1000	241.4100	235.1000	235.1000	-1.796%	66	740	-39.630%
2025-03-10	227.6700	239.7500	227.6700	239.4000	+9.817%	9	758	-40.714%
2025-03-07	218.0000	218.0000	218.0000	218.0000	+8.458%	6	763	-34.894%
2025-03-05	206.4300	206.4300	201.0000	201.0000	-2.080%	12	766	-29.388%
2025-03-04	211.0000	211.0000	205.2700	205.2700	+1.866%	22	766	-30.857%
2025-03-03	195.1900	201.5100	195.1900	201.5100	+2.811%	22	782	-29.567%
2025-02-28	200.0400	200.0500	196.0000	196.0000	-0.498%	24	762	-27.587%
2025-02-27	195.0000	196.9800	193.6200	196.9800	+3.674%	8	769	-27.947%
2025-02-26	187.0500	190.0000	186.8000	190.0000	+3.121%	3	769	-25.300%
2025-02-25	174.9500	185.3500	174.9500	184.2500	+13.231%	108	770	-22.969%
2025-02-24	162.7200	162.7200	162.7200	162.7200	+3.908%	1	771	-12.777%
2025-02-20	156.6000	156.6000	156.6000	156.6000	+3.278%	1	771	-9.368%
2025-02-19	151.6300	151.6300	151.6300	151.6300	-2.814%	1	770	-6.397%
2025-02-18	156.0200	156.0200	156.0200	156.0200	-0.877%	1	770	-9.031%
2025-02-14	157.5000	157.5000	157.4000	157.4000	-0.694%	198	674	-9.828%
2025-02-13	157.9700	160.0000	157.9700	158.5000	-3.577%	81	662	-10.454%
2025-02-12	165.5000	165.5000	160.7300	164.3800	-2.067%	141	662	-13.657%
2025-02-11	163.1600	167.8500	163.1600	167.8500	+7.232%	23	726	-15.442%
2025-02-10	156.6500	156.6500	152.7500	156.5300	+2.307%	11	725	-9.327%
2025-02-07	149.5100	153.0000	149.5100	153.0000	+0.625%	46	725	-7.235%
2025-02-06	151.4000	153.0600	151.4000	152.0500	+4.682%	8	725	-6.656%
2025-02-05	144.7500	146.2800	144.7500	145.2500	0.000%	8	726	-2.286%
2025-02-04	145.2500	145.2500	145.2500	145.2500	-0.582%	1	729	-2.286%
2025-02-03	146.3000	148.9000	146.1000	146.1000	+8.062%	8	729	-2.854%
2025-01-31	135.0500	135.2000	134.8500	135.2000	-3.360%	278	728	+4.978%
2025-01-30	137.2600	139.9000	137.2600	139.9000	-3.610%	20	607	+1.451%
2025-01-29	146.2500	146.2500	144.0000	145.1400	+0.408%	4	607	-2.212%
2025-01-28	143.8800	144.6500	143.8800	144.5500	+1.796%	3	607	-1.813%
2025-01-27	139.6000	142.0000	139.6000	142.0000	+2.861%	115	607	-0.049%
2025-01-24	135.0000	138.0500	135.0000	138.0500	+0.766%	208	541	+2.811%
2025-01-23	137.5900	137.5900	136.7000	137.0000	+2.048%	34	501	+3.599%
2025-01-22	134.4700	134.4700	134.2500	134.2500	-1.742%	16	496	+5.721%
2025-01-21	138.1600	138.1600	136.6300	136.6300	+3.901%	6	493	+3.879%
2025-01-17	135.8300	135.8300	131.5000	131.5000	-5.095%	8	493	+7.932%
2025-01-16	138.3100	139.1700	138.3100	138.5600	+2.751%	17	493	+2.432%
2025-01-15	137.1900	137.1900	134.8500	134.8500	-6.646%	21	488	+5.250%
2025-01-14	136.7900	145.5500	136.7900	144.4500	-1.062%	38	468	-1.745%
2025-01-08	145.2000	146.0000	145.2000	146.0000	-1.017%	2	457	-2.788%
2025-01-07	147.5000	147.5000	147.5000	147.5000	+3.385%	1	457	-3.776%
2025-01-06	137.6700	142.6700	137.6700	142.6700	+0.049%	43	457	-0.519%
2025-01-03	149.8700	150.2500	142.6000	142.6000	-4.838%	28	465	-0.470%
2025-01-02	147.9100	152.7700	147.9100	149.8500	+4.280%	22	464	-5.285%
2024-12-31	140.9400	143.7000	140.9300	143.7000	+4.479%	14	482	-1.232%
2024-12-30	139.0800	139.0800	137.5400	137.5400	+0.321%	35	482	+3.192%
2024-12-27	134.0000	137.1000	134.0000	137.1000	+5.746%	44	482	+3.523%
2024-12-26	128.6500	130.9800	127.9500	129.6500	+0.856%	33	482	+9.472%
2024-12-24	130.1000	131.2500	128.5500	128.5500	-4.707%	29	444	+10.408%
2024-12-23	134.9000	134.9000	134.9000	134.9000	-1.107%	1	444	+5.211%
2024-12-20	139.1900	139.1900	135.8500	136.4100	-3.665%	12	444	+4.047%
2024-12-19	128.9200	141.6000	128.9200	141.6000	+3.850%	14	440	+0.233%
2024-12-18	126.3800	138.1000	121.6000	136.3500	+9.694%	100	432	+4.092%
2024-12-17	126.7500	129.2000	124.0000	124.3000	-4.252%	116	419	+14.183%
2024-12-16	135.1500	136.6000	129.8200	129.8200	-6.043%	128	410	+9.328%
2024-12-13	141.0300	141.0300	138.1700	138.1700	-2.718%	342	388	+2.721%
2024-12-12	140.2300	142.0300	139.1000	142.0300	+0.559%	31	394	-0.070%
2024-12-11	142.2000	142.2000	140.8000	141.2400	-4.289%	24	382	+0.489%
2024-12-10	147.0900	147.5700	145.6000	147.5700	-3.429%	122	342	-3.822%
2024-12-09	149.7700	152.8100	149.7700	152.8100	+0.381%	31	267	-7.120%
2024-12-06	152.3800	152.3800	150.7000	152.2300	-5.300%	42	236	-6.766%
2024-12-04	161.1700	161.1700	160.6500	160.7500	-0.124%	4	215	-11.708%
2024-12-03	161.6500	161.7300	160.8000	160.9500	+1.195%	16	212	-11.817%
2024-12-02	158.7500	159.2600	158.5000	159.0500	-3.489%	14	220	-10.764%
2024-11-29	164.8000	164.8000	164.8000	164.8000	-2.427%	4	208	-13.877%
2024-11-27	168.9000	168.9000	168.9000	168.9000	+1.808%	1	205	-15.968%
2024-11-26	168.3000	168.3000	165.9000	165.9000	+1.245%	3	205	-14.448%
2024-11-25	162.3000	164.1400	162.3000	163.8600	-4.444%	14	204	-13.383%
2024-11-21	171.4800	171.4800	171.4800	171.4800	+0.416%	2	190	-17.232%
2024-11-20	171.1100	171.1100	170.7700	170.7700	+2.074%	4	190	-16.888%
2024-11-19	166.2200	167.3000	166.2200	167.3000	-1.240%	5	190	-15.164%
2024-11-18	167.1500	169.4000	167.1500	169.4000	-0.441%	31	187	-16.216%
2024-11-14	169.9500	170.1500	169.9500	170.1500	+0.979%	2	160	-16.585%
2024-11-13	165.0000	170.6500	165.0000	168.5000	+0.166%	261	160	-15.769%
2024-11-12	164.7000	171.6400	164.7000	168.2200	+2.573%	5	44	-15.628%
2024-11-11	164.0000	167.8000	161.1000	164.0000	-3.529%	27	42	-13.457%
2024-11-08	179.2500	179.2500	169.0000	170.0000	-11.195%	20	23	-16.512%
2024-11-07	191.4300	191.4300	191.4300	191.4300	-9.146%	1	16	-25.858%
2024-11-05	211.1800	211.1800	210.7000	210.7000	+3.895%	6	15	-32.639%
2024-10-25	207.5400	207.5400	202.8000	202.8000	-1.901%	14	15	-30.015%