Dark

TSLA20270115P500
TSLA Jan 15 2027 500.00 Put (TSLA270115P00500000)
option OPRA

EOD

Sep 21, 2026

127.76-5.328%(-7.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	127.7600	127.7600	127.7600	127.7600	-5.328%	1	2,192	0.000%
2026-09-17	134.9900	135.1800	134.9500	134.9500	-3.192%	21	2,191	-5.328%
2026-09-16	142.9000	143.1000	139.1500	139.4000	-2.237%	7	2,194	-8.350%
2026-09-15	145.7800	145.7800	142.5900	142.5900	+3.379%	2	2,196	-10.400%
2026-09-11	136.1500	137.9300	136.1500	137.9300	-4.981%	2	2,196	-7.373%
2026-09-10	145.1600	145.1600	145.1600	145.1600	+8.143%	1	2,197	-11.987%
2026-09-09	132.9500	134.2300	132.9500	134.2300	-0.930%	20	2,197	-4.820%
2026-09-08	138.7500	138.7500	135.4900	135.4900	-8.279%	3	2,212	-5.705%
2026-09-04	144.6100	150.5000	144.6100	147.7200	+18.365%	7	2,210	-13.512%
2026-09-03	131.0500	131.0500	123.7000	124.8000	-10.857%	74	2,210	+2.372%
2026-08-31	140.0000	140.0000	140.0000	140.0000	-9.150%	1	2,210	-8.743%
2026-08-28	156.2500	156.2500	154.1000	154.1000	+4.319%	5	2,210	-17.093%
2026-08-27	147.7200	147.7200	147.7200	147.7200	-5.003%	1	2,211	-13.512%
2026-08-26	155.5000	155.5000	155.5000	155.5000	+3.930%	6	2,211	-17.839%
2026-08-24	149.5700	149.6200	149.5700	149.6200	+7.024%	30	2,211	-14.610%
2026-08-21	142.2000	142.2000	139.8000	139.8000	-9.661%	8	2,181	-8.612%
2026-08-19	156.2600	156.2600	154.2500	154.7500	-4.752%	7	2,186	-17.441%
2026-08-18	163.4500	165.5000	161.7500	162.4700	+0.445%	12	2,184	-21.364%
2026-08-17	163.2500	163.2500	161.7500	161.7500	-0.327%	6	2,181	-21.014%
2026-08-14	158.5700	162.2800	157.0000	162.2800	+1.008%	35	2,180	-21.272%
2026-08-13	168.0000	168.0000	160.6600	160.6600	-6.593%	7	2,200	-20.478%
2026-08-10	172.0800	172.0800	172.0000	172.0000	-0.509%	6	2,200	-25.721%
2026-08-07	179.7600	179.8400	172.8800	172.8800	-3.365%	111	2,196	-26.099%
2026-08-05	179.0000	179.0000	176.8000	178.9000	+1.045%	3	2,197	-28.586%
2026-08-04	178.6200	179.0000	177.0000	177.0500	-0.740%	91	2,188	-27.840%
2026-08-03	185.0000	185.0000	178.3700	178.3700	-6.417%	7	2,127	-28.374%
2026-07-31	189.4100	190.7100	189.4100	190.6000	-2.191%	28	2,127	-32.970%
2026-07-30	195.4600	195.4600	192.5000	194.8700	-3.501%	14	2,114	-34.438%
2026-07-29	194.6000	202.5500	194.6000	201.9400	+3.479%	31	2,110	-36.734%
2026-07-28	196.5500	196.5500	193.9000	195.1500	+1.219%	121	2,121	-34.532%
2026-07-27	186.0400	194.9500	186.0400	192.8000	+0.380%	21	2,026	-33.734%
2026-07-24	183.1900	193.0600	181.1500	192.0700	+6.145%	59	2,013	-33.483%
2026-07-23	162.5800	180.9500	162.5800	180.9500	+34.465%	28	2,002	-29.395%
2026-07-21	134.5700	134.5700	134.5700	134.5700	-2.507%	1	2,007	-5.061%
2026-07-20	127.4900	138.1200	127.4900	138.0300	+6.834%	19	2,008	-7.440%
2026-07-17	130.5800	130.5800	129.2000	129.2000	+6.163%	3	2,007	-1.115%
2026-07-16	124.3000	124.3000	121.7000	121.7000	+0.912%	8	2,006	+4.979%
2026-07-15	120.6000	120.6000	120.6000	120.6000	+0.634%	5	2,014	+5.937%
2026-07-14	120.1600	120.3000	119.8400	119.8400	-1.891%	9	2,009	+6.609%
2026-07-13	122.1500	122.1500	122.1500	122.1500	+10.015%	50	2,009	+4.593%
2026-07-10	111.0300	111.0300	111.0300	111.0300	-8.595%	1	1,979	+15.068%
2026-07-09	121.4700	121.4700	121.4700	121.4700	-0.025%	2	1,980	+5.178%
2026-07-08	121.5000	121.5000	121.5000	121.5000	+4.814%	6	1,979	+5.152%
2026-07-07	112.5000	115.9200	112.5000	115.9200	-6.289%	5	1,985	+10.214%
2026-07-02	99.1300	123.7000	96.8600	123.7000	+23.948%	152	2,000	+3.282%
2026-07-01	104.3000	104.3000	98.9400	99.8000	-3.060%	35	2,000	+28.016%
2026-06-30	109.8500	109.8500	102.9500	102.9500	-7.899%	55	2,002	+24.099%
2026-06-29	111.7800	111.7800	111.7800	111.7800	-14.424%	4	2,051	+14.296%
2026-06-26	134.2500	134.2500	127.7300	130.6200	-4.280%	18	2,047	-2.190%
2026-06-25	137.5000	137.5000	136.4600	136.4600	+0.612%	5	2,037	-6.375%
2026-06-24	130.3600	135.6300	130.3600	135.6300	+19.403%	15	2,038	-5.803%
2026-06-22	112.7500	113.5900	112.7500	113.5900	-11.500%	2	2,037	+12.475%
2026-06-18	127.9000	128.4800	127.8100	128.3500	+8.194%	22	2,055	-0.460%
2026-06-17	118.6300	118.6300	118.6300	118.6300	+1.828%	15	2,055	+7.696%
2026-06-16	116.0000	118.5800	115.3500	116.5000	+0.691%	4	2,055	+9.665%
2026-06-15	113.6000	117.0000	113.6000	115.7000	-3.784%	76	1,943	+10.424%
2026-06-12	127.0000	127.9700	120.2000	120.2500	-10.013%	158	1,943	+6.245%
2026-06-11	135.8900	135.9300	130.7500	133.6300	-1.380%	21	1,943	-4.393%
2026-06-10	125.8100	136.1000	125.8100	135.5000	+6.946%	43	1,957	-5.712%
2026-06-09	111.9200	131.0000	111.9200	126.7000	+7.327%	8	1,957	+0.837%
2026-06-08	125.5100	125.5100	118.0500	118.0500	-10.057%	14	1,957	+8.225%
2026-06-05	118.6100	131.2500	118.5700	131.2500	+18.671%	27	1,966	-2.659%
2026-06-04	110.6000	110.6000	110.6000	110.6000	+2.011%	1	1,954	+15.515%
2026-06-02	112.5800	112.5800	108.3500	108.4200	-2.148%	90	1,954	+17.838%
2026-06-01	107.0000	110.8000	105.9200	110.8000	+10.238%	6	1,921	+15.307%
2026-05-29	100.9200	104.0000	100.4000	100.5100	+2.238%	133	1,920	+27.112%
2026-05-28	100.0500	100.0500	98.3100	98.3100	-1.984%	8	1,920	+29.956%
2026-05-27	98.4500	102.3500	98.4500	100.3000	-2.432%	260	1,922	+27.378%
2026-05-26	103.4900	104.9000	102.8000	102.8000	-1.833%	9	1,921	+24.280%
2026-05-22	110.1000	110.1000	104.7200	104.7200	-6.617%	2	1,918	+22.002%
2026-05-21	112.1400	112.1400	112.1400	112.1400	-2.909%	1	1,919	+13.929%
2026-05-20	118.0000	118.0000	115.0000	115.5000	-4.269%	57	1,919	+10.615%
2026-05-19	125.0800	125.6000	120.6500	120.6500	+0.542%	5	1,917	+5.893%
2026-05-18	112.5000	120.0000	112.5000	120.0000	+9.940%	4	1,917	+6.467%
2026-05-15	107.7200	109.1500	107.7200	109.1500	+8.932%	21	1,917	+17.050%
2026-05-14	100.3000	100.3000	99.4900	100.2000	-0.378%	119	1,912	+27.505%
2026-05-13	101.0700	101.0700	98.3000	100.5800	-8.622%	20	1,900	+27.023%
2026-05-12	112.0000	112.0000	110.0700	110.0700	+9.522%	3	1,900	+16.072%
2026-05-11	112.6500	112.6500	98.8100	100.5000	-6.075%	378	1,900	+27.124%
2026-05-08	109.0000	109.0000	106.0700	107.0000	-7.559%	246	1,760	+19.402%
2026-05-07	118.1500	119.6000	115.0000	115.7500	-6.578%	32	1,762	+10.376%
2026-05-06	127.8900	127.8900	123.9000	123.9000	-1.078%	8	1,763	+3.115%
2026-05-05	123.0000	126.0000	123.0000	125.2500	-2.148%	107	1,769	+2.004%
2026-05-04	130.0000	130.0000	128.0000	128.0000	+1.186%	5	1,670	-0.187%
2026-05-01	127.3400	127.3400	126.5000	126.5000	-5.066%	4	1,669	+0.996%
2026-04-30	142.0500	142.4000	133.2500	133.2500	-4.081%	6	1,669	-4.120%
2026-04-28	138.9200	138.9200	138.9200	138.9200	+1.587%	3	1,666	-8.033%
2026-04-27	144.7300	147.7500	136.7500	136.7500	-2.669%	27	1,663	-6.574%
2026-04-24	136.0000	141.6500	135.9500	140.5000	+0.071%	17	1,665	-9.068%
2026-04-23	145.0600	145.0600	140.4000	140.4000	+6.444%	5	1,664	-9.003%
2026-04-22	133.9400	133.9400	130.9800	131.9000	+1.391%	3	1,667	-3.139%
2026-04-20	132.0300	132.6800	130.0900	130.0900	+3.781%	6	1,666	-1.791%
2026-04-17	124.9300	125.3500	122.4200	125.3500	-7.966%	29	1,664	+1.923%
2026-04-16	136.2000	136.2000	136.2000	136.2000	+4.368%	3	1,651	-6.197%
2026-04-15	148.5000	148.5000	130.0000	130.5000	-12.510%	28	1,651	-2.100%
2026-04-14	152.3800	152.3800	149.1000	149.1600	-4.951%	60	1,644	-14.347%
2026-04-13	156.9400	156.9400	156.9300	156.9300	-2.890%	4	1,601	-18.588%
2026-04-10	161.6000	161.6000	161.6000	161.6000	-0.154%	10	1,600	-20.941%
2026-04-09	161.7000	161.8500	161.7000	161.8500	-3.661%	6	1,610	-21.063%
2026-04-08	149.7000	168.0000	149.7000	168.0000	+1.327%	10	1,609	-23.952%
2026-04-07	165.2300	169.2000	164.7700	165.8000	+2.308%	48	1,606	-22.943%
2026-04-06	151.0000	162.5000	151.0000	162.0600	+7.824%	18	1,581	-21.165%
2026-04-02	148.3900	150.3000	147.9000	150.3000	+10.207%	11	1,568	-14.997%
2026-04-01	136.8000	136.8000	136.3800	136.3800	-4.496%	5	1,568	-6.321%
2026-03-31	149.6500	149.6500	142.2800	142.8000	-10.104%	50	1,564	-10.532%
2026-03-30	150.0500	158.8500	150.0500	158.8500	+4.178%	47	1,575	-19.572%
2026-03-27	151.0000	153.6000	148.1500	152.4800	+6.921%	18	1,607	-16.212%
2026-03-26	137.5600	142.6100	136.9800	142.6100	+5.255%	8	1,597	-10.413%
2026-03-25	128.8500	135.5000	128.8500	135.4900	-1.059%	160	1,605	-5.705%
2026-03-24	140.0000	140.0000	136.9400	136.9400	-0.790%	17	1,655	-6.704%
2026-03-23	142.7500	142.7500	136.6300	138.0300	-8.571%	35	1,658	-7.440%
2026-03-20	140.4000	151.2600	140.4000	150.9700	+7.913%	19	1,652	-15.374%
2026-03-19	139.5600	139.9500	138.0000	139.9000	+7.723%	25	1,645	-8.678%
2026-03-18	127.5000	129.8700	127.5000	129.8700	+1.461%	10	1,639	-1.625%
2026-03-17	128.4000	130.0500	128.0000	128.0000	-3.030%	25	1,635	-0.187%
2026-03-16	131.0000	132.0000	128.1000	132.0000	-3.155%	100	1,658	-3.212%
2026-03-13	133.3000	136.3000	132.0000	136.3000	+3.023%	14	1,607	-6.266%
2026-03-12	132.1200	133.8000	131.3000	132.3000	+6.265%	11	1,610	-3.432%
2026-03-11	124.5000	124.5000	124.5000	124.5000	-4.525%	1	1,611	+2.618%
2026-03-10	128.3500	130.4000	128.3500	130.4000	-1.062%	4	1,612	-2.025%
2026-03-09	141.1100	143.2500	131.0800	131.8000	-0.189%	36	1,612	-3.065%
2026-03-06	133.2400	133.2400	131.9200	132.0500	+2.364%	26	1,610	-3.249%
2026-03-05	128.1000	129.0000	127.4000	129.0000	+1.176%	43	1,604	-0.961%
2026-03-04	130.3000	130.3000	126.2500	127.5000	-5.275%	132	1,585	+0.204%
2026-03-03	136.5500	141.2900	134.6000	134.6000	+2.945%	26	1,528	-5.082%
2026-03-02	130.5000	132.0000	130.0000	130.7500	+0.345%	27	1,531	-2.287%
2026-02-27	131.0000	132.5000	128.7000	130.3000	+2.196%	14	1,512	-1.949%
2026-02-26	127.0000	129.4300	126.5000	127.5000	+3.659%	11	1,512	+0.204%
2026-02-25	123.5000	124.4000	121.5000	123.0000	-3.150%	20	1,513	+3.870%
2026-02-24	131.7000	133.4000	126.8000	127.0000	-5.926%	59	1,513	+0.598%
2026-02-23	128.1000	135.6500	128.1000	135.0000	+6.982%	58	1,474	-5.363%
2026-02-20	130.0000	130.0000	124.3000	126.1900	-0.895%	35	1,494	+1.244%
2026-02-19	128.8800	128.8800	125.2100	127.3300	-0.290%	68	1,503	+0.338%
2026-02-18	128.0000	128.1800	124.7500	127.7000	-0.777%	50	1,502	+0.047%
2026-02-17	129.0000	135.0000	128.0000	128.7000	+2.673%	25	1,516	-0.730%
2026-02-13	124.1000	125.3500	124.1000	125.3500	-1.640%	2	1,516	+1.923%
2026-02-12	116.2500	127.4400	116.2500	127.4400	+5.122%	10	1,516	+0.251%
2026-02-11	117.1500	123.0200	117.1500	121.2300	-1.519%	71	1,517	+5.386%
2026-02-10	122.8400	123.1000	122.8400	123.1000	-4.942%	4	1,541	+3.786%
2026-02-09	130.2000	130.2000	129.5000	129.5000	+1.172%	5	1,541	-1.344%
2026-02-06	137.5500	137.5500	128.0000	128.0000	-8.571%	64	1,546	-0.187%
2026-02-05	138.0900	144.8000	136.2900	140.0000	+4.244%	59	1,533	-8.743%
2026-02-04	131.5000	134.9600	131.5000	134.3000	+7.354%	113	1,515	-4.870%
2026-02-03	124.0000	126.3500	121.6700	125.1000	+2.583%	9	1,621	+2.126%
2026-02-02	127.7700	127.7700	121.9500	121.9500	+1.965%	9	1,628	+4.764%
2026-01-30	122.3000	123.1500	117.0500	119.6000	-5.079%	221	1,624	+6.823%
2026-01-29	124.1500	126.0000	123.0500	126.0000	+6.016%	5	1,613	+1.397%
2026-01-28	120.6500	120.6500	118.8500	118.8500	-0.544%	15	1,613	+7.497%
2026-01-27	120.6300	120.6300	119.5000	119.5000	-0.292%	3	1,619	+6.912%
2026-01-26	115.5800	119.8500	115.5800	119.8500	+4.810%	10	1,618	+6.600%
2026-01-23	113.1900	114.3500	113.1900	114.3500	+0.088%	3	1,624	+11.727%
2026-01-22	117.6100	117.9900	114.2500	114.2500	-6.689%	13	1,625	+11.825%
2026-01-21	125.6500	125.6500	120.9000	122.4400	-1.852%	14	1,625	+4.345%
2026-01-20	123.9700	125.0000	122.7500	124.7500	+6.035%	67	1,630	+2.413%
2026-01-16	117.3000	117.7000	116.5600	117.6500	-1.548%	15	1,631	+8.593%
2026-01-15	117.3300	119.5500	117.3300	119.5000	-1.199%	8	1,631	+6.912%
2026-01-14	119.3500	121.9500	119.3500	120.9500	+4.267%	20	1,629	+5.630%
2026-01-13	115.5000	116.0000	114.2000	116.0000	+0.870%	6	1,626	+10.138%
2026-01-12	118.7000	118.7000	113.4500	115.0000	-2.485%	58	1,626	+11.096%
2026-01-09	123.1600	123.1600	116.8400	117.9300	-4.703%	80	1,658	+8.335%
2026-01-08	127.6500	127.9500	123.7500	123.7500	-0.921%	6	1,662	+3.240%
2026-01-07	124.1000	125.0300	122.0500	124.9000	-0.873%	29	1,664	+2.290%
2026-01-06	122.6000	127.4500	122.6000	126.0000	+7.784%	93	1,674	+1.397%
2026-01-05	119.9000	119.9000	115.6500	116.9000	-5.497%	15	1,680	+9.290%
2026-01-02	117.6700	124.1000	117.6700	123.7000	+4.125%	66	1,676	+3.282%
2025-12-31	117.8500	118.8000	117.4000	118.8000	+1.218%	9	1,652	+7.542%
2025-12-30	116.4800	117.3700	115.5000	117.3700	+1.619%	10	1,652	+8.852%
2025-12-29	113.5000	115.5000	112.2500	115.5000	+6.158%	24	1,644	+10.615%
2025-12-26	109.2500	109.2500	107.4000	108.8000	+3.314%	273	1,651	+17.426%
2025-12-24	104.9300	107.8100	104.9300	105.3100	+0.200%	6	1,482	+21.318%
2025-12-23	106.5000	106.5000	105.0000	105.1000	-1.129%	90	1,482	+21.560%
2025-12-22	106.7000	107.0800	104.1500	106.3000	-2.922%	150	1,511	+20.188%
2025-12-19	109.2500	110.1000	109.1000	109.5000	+0.625%	114	1,518	+16.676%
2025-12-18	114.0000	114.0000	108.8000	108.8200	-6.744%	115	1,517	+17.405%
2025-12-17	109.0400	116.6900	109.0400	116.6900	+6.411%	70	1,510	+9.487%
2025-12-16	117.6000	117.6000	109.6000	109.6600	-3.400%	42	1,503	+16.506%
2025-12-15	114.2800	115.0000	112.4300	113.5200	-6.128%	127	1,500	+12.544%
2025-12-12	121.0000	121.0000	120.4000	120.9300	+0.399%	5	1,398	+5.648%
2025-12-10	120.5500	120.5500	120.4500	120.4500	-2.737%	13	1,398	+6.069%
2025-12-09	125.1000	125.1000	122.8800	123.8400	-4.030%	16	1,392	+3.165%
2025-12-08	126.0000	129.1800	125.9000	129.0400	+5.313%	60	1,398	-0.992%
2025-12-05	121.0000	122.5300	121.0000	122.5300	-1.582%	4	1,362	+4.268%
2025-12-04	124.2500	124.5000	123.0000	124.5000	-1.230%	4	1,364	+2.618%
2025-12-03	127.4000	127.8000	125.7700	126.0500	-4.688%	47	1,362	+1.357%
2025-12-02	131.9500	132.2500	131.9500	132.2500	-0.936%	2	1,338	-3.395%
2025-12-01	135.2500	135.2500	132.9500	133.5000	-0.150%	8	1,340	-4.300%
2025-11-28	136.0000	136.0000	133.7000	133.7000	-2.409%	2	1,338	-4.443%
2025-11-26	138.7000	139.0500	137.0000	137.0000	-2.491%	16	1,349	-6.745%
2025-11-25	140.5000	140.5000	140.5000	140.5000	-0.686%	1	1,349	-9.068%
2025-11-24	148.0500	148.0500	141.4700	141.4700	-7.807%	17	1,350	-9.691%
2025-11-21	151.6700	161.6000	151.6700	153.4500	-0.827%	25	1,346	-16.742%
2025-11-20	139.8600	154.7300	138.9000	154.7300	+3.464%	5	1,348	-17.430%
2025-11-19	149.7700	149.7700	146.0100	149.5500	-3.777%	21	1,348	-14.570%
2025-11-18	151.3500	155.4200	151.3500	155.4200	+3.995%	11	1,361	-17.797%
2025-11-17	146.4000	149.4500	144.8800	149.4500	-2.116%	5	1,360	-14.513%
2025-11-14	157.9200	157.9200	152.6800	152.6800	+0.118%	11	1,357	-16.322%
2025-11-13	145.5500	154.4000	144.7000	152.5000	+11.477%	138	1,367	-16.223%
2025-11-12	139.0000	139.0000	136.8000	136.8000	+0.367%	11	1,434	-6.608%
2025-11-11	136.3000	138.3500	136.3000	136.3000	+1.724%	8	1,434	-6.266%
2025-11-10	137.5000	137.5000	133.6100	133.9900	-5.873%	32	1,435	-4.650%
2025-11-07	140.8000	146.5700	140.4500	142.3500	+3.920%	278	1,430	-10.249%
2025-11-06	137.6500	140.8000	136.0000	136.9800	+5.070%	109	1,450	-6.731%
2025-11-05	130.3700	130.3700	130.3700	130.3700	-4.491%	2	1,414	-2.002%
2025-11-04	131.3500	136.5000	131.3500	136.5000	+8.333%	19	1,416	-6.403%
2025-11-03	129.6000	129.6000	124.6500	126.0000	-3.448%	29	1,424	+1.397%
2025-10-31	131.8000	133.5800	129.2000	130.5000	-2.211%	31	1,424	-2.100%
2025-10-30	130.0000	135.3500	128.9400	133.4500	+5.244%	27	1,410	-4.264%
2025-10-29	126.9600	126.9600	126.8000	126.8000	-0.228%	3	1,387	+0.757%
2025-10-28	128.6000	128.6000	125.7500	127.0900	-0.173%	10	1,388	+0.527%
2025-10-27	129.2500	129.2500	126.6200	127.3100	-6.596%	9	1,381	+0.353%
2025-10-24	135.5000	138.0000	135.5000	136.3000	+3.414%	15	1,381	-6.266%
2025-10-23	141.3000	141.3000	131.8000	131.8000	-5.857%	29	1,378	-3.065%
2025-10-22	135.0100	140.0000	135.0100	140.0000	+4.478%	2	1,366	-8.743%
2025-10-21	134.3800	134.3800	134.0000	134.0000	+0.752%	3	1,367	-4.657%
2025-10-20	133.0000	133.0000	133.0000	133.0000	-3.448%	1	1,366	-3.940%
2025-10-17	140.0000	140.0000	137.7500	137.7500	-4.340%	2	1,366	-7.252%
2025-10-16	137.5000	144.0000	137.5000	144.0000	+3.896%	8	1,364	-11.278%
2025-10-15	140.1200	140.1200	137.0000	138.6000	-0.431%	17	1,359	-7.821%
2025-10-14	146.0000	146.0000	139.2000	139.2000	-1.972%	12	1,372	-8.218%
2025-10-13	144.6000	144.6000	142.0000	142.0000	-3.072%	3	1,362	-10.028%
2025-10-10	132.0000	147.0000	132.0000	146.5000	+5.990%	11	1,364	-12.792%
2025-10-09	138.2200	138.2200	138.2200	138.2200	-0.087%	1	1,364	-7.568%
2025-10-08	141.0000	141.0000	138.3400	138.3400	-0.938%	31	1,363	-7.648%
2025-10-07	133.5000	139.6500	133.5000	139.6500	+4.803%	7	1,354	-8.514%
2025-10-06	136.5000	136.5000	133.1300	133.2500	-6.981%	22	1,354	-4.120%
2025-10-03	139.0000	143.4500	139.0000	143.2500	+2.321%	35	1,356	-10.813%
2025-10-02	127.4000	140.0000	126.9000	140.0000	+7.157%	27	1,329	-8.743%
2025-10-01	134.6000	134.6000	129.7500	130.6500	-4.531%	24	1,320	-2.212%
2025-09-30	140.2000	140.2000	136.8500	136.8500	-0.869%	67	1,309	-6.642%
2025-09-29	136.3500	138.6000	136.2700	138.0500	-0.968%	14	1,309	-7.454%
2025-09-26	139.4000	139.4000	139.4000	139.4000	-2.789%	1	1,308	-8.350%
2025-09-25	143.1500	143.4000	143.1500	143.4000	+3.890%	5	1,308	-10.907%
2025-09-24	139.8000	141.5000	137.8500	138.0300	-2.487%	74	1,313	-7.440%
2025-09-23	141.6700	142.6500	140.3100	141.5500	-0.169%	27	1,246	-9.742%
2025-09-22	142.0000	142.0000	139.8000	141.7900	-2.884%	15	1,243	-9.895%
2025-09-19	147.0000	147.0000	146.0000	146.0000	-1.138%	5	1,246	-12.493%
2025-09-18	145.2200	148.4000	145.0500	147.6800	+1.158%	34	1,244	-13.489%
2025-09-17	151.3000	151.3000	145.9500	145.9900	-1.358%	33	1,217	-12.487%
2025-09-16	150.6500	151.6700	148.0000	148.0000	-3.539%	173	1,194	-13.676%
2025-09-15	149.6800	154.0000	147.8500	153.4300	-4.512%	106	1,042	-16.731%
2025-09-12	170.4300	170.4300	160.5900	160.6800	-7.549%	130	976	-20.488%
2025-09-11	180.0000	180.0000	173.4000	173.8000	-2.905%	20	951	-26.490%
2025-09-10	179.7900	179.8100	179.0000	179.0000	-3.447%	6	954	-28.626%
2025-09-09	185.3900	185.3900	185.3900	185.3900	+0.211%	10	949	-31.086%
2025-09-08	182.4000	185.0000	182.4000	185.0000	+1.093%	2	939	-30.941%
2025-09-05	183.0000	183.0000	183.0000	183.0000	-3.816%	1	939	-30.186%
2025-09-04	192.2300	192.2300	190.2500	190.2600	-2.680%	55	940	-32.850%
2025-09-02	195.5000	195.5000	195.5000	195.5000	+1.295%	1	916	-34.650%
2025-08-29	185.3900	193.0000	185.1600	193.0000	+2.933%	4	915	-33.803%
2025-08-28	187.5000	187.5000	187.5000	187.5000	+2.197%	1	915	-31.861%
2025-08-27	183.0800	183.4900	182.9100	183.4700	-1.094%	10	915	-30.365%
2025-08-26	185.5000	185.5000	185.5000	185.5000	-0.510%	100	830	-31.127%
2025-08-25	190.0200	190.0200	186.4500	186.4500	-6.933%	3	830	-31.478%
2025-08-20	203.8500	203.8500	200.3400	200.3400	+2.554%	101	829	-36.228%
2025-08-18	195.3500	195.3500	195.3500	195.3500	+1.512%	3	829	-34.599%
2025-08-12	192.4400	192.4400	192.4400	192.4400	+0.722%	5	828	-33.610%
2025-08-11	191.0600	191.0600	191.0600	191.0600	-3.015%	1	828	-33.131%
2025-08-08	195.0000	197.0000	195.0000	197.0000	-7.555%	47	828	-35.147%
2025-08-01	212.9200	214.3000	212.9200	213.1000	+2.600%	51	858	-40.047%
2025-07-31	207.7000	207.7000	207.7000	207.7000	+3.488%	1	859	-38.488%
2025-07-28	199.4500	200.7000	199.4500	200.7000	-5.995%	51	858	-36.343%
2025-07-24	211.0000	213.5000	211.0000	213.5000	+8.596%	51	858	-40.159%
2025-07-22	200.1100	200.1100	196.6000	196.6000	-0.441%	80	831	-35.015%
2025-07-21	197.0000	197.4700	197.0000	197.4700	-1.506%	15	803	-35.302%
2025-07-18	200.4900	200.4900	200.4900	200.4900	-2.176%	10	803	-36.276%
2025-07-17	205.1400	205.1400	204.9500	204.9500	+0.294%	11	793	-37.663%
2025-07-16	204.4000	204.4000	204.3500	204.3500	-2.565%	101	803	-37.480%
2025-07-15	209.7300	209.7300	209.7300	209.7300	+0.914%	1	707	-39.084%
2025-07-14	207.8300	207.8300	207.8300	207.8300	-2.313%	1	706	-38.527%
2025-07-11	212.7500	212.7500	212.7500	212.7500	-5.444%	1	707	-39.948%
2025-07-07	225.4500	225.4500	225.0000	225.0000	+6.787%	28	707	-43.218%
2025-07-03	210.7000	210.7000	210.7000	210.7000	-0.782%	15	721	-39.364%
2025-07-02	212.1900	212.3600	212.1900	212.3600	-6.272%	16	721	-39.838%
2025-07-01	226.5700	226.5700	226.5700	226.5700	+6.873%	7	706	-43.611%
2025-06-25	212.0000	212.0000	212.0000	212.0000	+5.841%	1	713	-39.736%
2025-06-24	200.3000	200.3000	200.3000	200.3000	+2.324%	1	712	-36.216%
2025-06-23	199.3600	199.3600	194.6000	195.7500	-7.403%	81	712	-34.733%
2025-06-20	213.8000	214.0000	210.6800	211.4000	+0.907%	24	639	-39.565%
2025-06-16	209.5900	210.5700	209.5000	209.5000	-0.428%	10	630	-39.017%
2025-06-13	210.4000	210.4000	210.4000	210.4000	+0.310%	2	625	-39.278%
2025-06-11	210.4000	210.4000	209.7500	209.7500	-2.555%	16	624	-39.089%
2025-06-10	215.2500	215.2500	215.2500	215.2500	-6.693%	2	615	-40.646%
2025-06-09	230.6900	230.6900	230.6900	230.6900	+1.890%	1	615	-44.618%
2025-06-06	230.3000	230.3000	225.0200	226.4100	-6.326%	6	615	-43.571%
2025-06-05	215.0000	241.7000	215.0000	241.7000	+17.001%	3	615	-47.141%
2025-06-04	200.5500	206.5800	200.5500	206.5800	+4.254%	11	603	-38.155%
2025-06-03	197.8700	199.4000	195.0800	198.1500	-3.341%	32	603	-35.524%
2025-06-02	205.0000	205.0000	205.0000	205.0000	+3.483%	1	587	-37.678%
2025-05-30	195.9500	200.0000	195.9500	198.1000	+1.180%	46	587	-35.507%
2025-05-28	195.7900	195.7900	195.7900	195.7900	+1.173%	10	595	-34.746%
2025-05-27	195.4500	195.4500	193.5200	193.5200	-5.715%	2	605	-33.981%
2025-05-23	203.8300	205.2500	203.8300	205.2500	+1.059%	30	592	-37.754%
2025-05-22	203.1000	203.1000	203.1000	203.1000	-1.023%	50	592	-37.095%
2025-05-21	205.2000	205.2000	205.2000	205.2000	+1.328%	2	642	-37.739%
2025-05-20	204.1500	204.1500	202.5100	202.5100	-1.215%	2	642	-36.912%
2025-05-19	205.0000	205.0000	205.0000	205.0000	+2.265%	2	640	-37.678%
2025-05-16	201.3000	201.6500	200.4600	200.4600	-0.580%	128	640	-36.267%
2025-05-14	203.5000	204.5500	201.6200	201.6300	-2.594%	19	648	-36.636%
2025-05-13	214.7500	214.7500	207.0000	207.0000	-4.246%	45	645	-38.280%
2025-05-12	216.1800	216.1800	216.1800	216.1800	-7.812%	5	606	-40.901%
2025-05-08	234.5000	234.5000	234.5000	234.5000	-3.538%	1	606	-45.518%
2025-05-06	243.1000	243.1000	243.1000	243.1000	+0.538%	10	605	-47.445%
2025-05-05	241.5000	242.3500	241.5000	241.8000	+3.069%	30	595	-47.163%
2025-05-02	234.2200	234.6800	232.1000	234.6000	-1.841%	206	595	-45.541%
2025-05-01	237.9600	239.2500	237.6400	239.0000	-2.169%	61	585	-46.544%
2025-04-30	245.1000	247.5000	244.3000	244.3000	+2.863%	15	615	-47.704%
2025-04-29	240.9900	240.9900	237.5000	237.5000	-2.432%	22	611	-46.206%
2025-04-28	236.0000	245.5000	232.5200	243.4200	+1.892%	37	623	-47.515%
2025-04-25	250.9400	250.9400	238.9000	238.9000	-5.993%	56	633	-46.522%
2025-04-24	257.5600	257.5600	254.1300	254.1300	-1.614%	11	633	-49.727%
2025-04-23	256.9000	258.3000	256.9000	258.3000	-5.602%	15	639	-50.538%
2025-04-22	273.6300	273.6300	273.6300	273.6300	+1.793%	6	642	-53.309%
2025-04-17	269.2600	269.2600	268.8100	268.8100	+3.150%	2	642	-52.472%
2025-04-15	260.6000	260.6000	260.6000	260.6000	-0.515%	2	642	-50.975%
2025-04-11	261.9500	261.9500	261.9500	261.9500	-0.191%	2	640	-51.227%
2025-04-10	262.4500	262.4500	262.4500	262.4500	+2.922%	5	640	-51.320%
2025-04-09	279.2500	279.2500	255.0000	255.0000	-12.160%	21	635	-49.898%
2025-04-08	269.3000	290.3000	269.3000	290.3000	+0.103%	14	655	-55.990%
2025-04-07	293.0000	295.0000	290.0000	290.0000	+7.427%	3	643	-55.945%
2025-04-04	265.9500	274.0000	265.9500	269.9500	+6.112%	20	644	-52.673%
2025-04-03	254.3500	254.4000	254.3500	254.4000	+4.015%	2	641	-49.780%
2025-04-02	263.0000	263.0000	244.5800	244.5800	-3.709%	3	639	-47.764%
2025-04-01	255.6500	255.6500	254.0000	254.0000	-1.167%	20	639	-49.701%
2025-03-28	250.0000	257.0000	250.0000	257.0000	+5.027%	14	639	-50.288%
2025-03-27	247.2000	247.2000	241.1600	244.7000	-0.690%	12	633	-47.789%
2025-03-25	244.8500	246.4000	244.8500	246.4000	+0.163%	2	632	-48.149%
2025-03-24	246.5400	246.5500	246.0000	246.0000	-9.778%	13	631	-48.065%
2025-03-21	272.0100	272.6600	272.0100	272.6600	-0.725%	6	627	-53.143%
2025-03-20	274.6500	274.6500	274.6500	274.6500	-0.073%	1	624	-53.483%
2025-03-19	274.8500	274.8500	274.8500	274.8500	-2.251%	5	624	-53.516%
2025-03-18	281.1800	281.1800	281.1800	281.1800	+3.791%	1	619	-54.563%
2025-03-17	274.3700	274.3700	270.9100	270.9100	+2.292%	42	619	-52.840%
2025-03-14	264.8400	264.8400	264.8400	264.8400	-5.549%	2	580	-51.760%
2025-03-11	281.9000	283.8000	278.2500	280.4000	-2.129%	83	579	-54.437%
2025-03-10	265.1800	286.5000	265.1800	286.5000	+10.214%	77	569	-55.407%
2025-03-07	259.9500	259.9500	259.9500	259.9500	+2.585%	2	622	-50.852%
2025-03-06	253.4000	253.4000	253.4000	253.4000	+4.495%	1	622	-49.582%
2025-03-05	245.5100	245.5100	242.5000	242.5000	+0.435%	32	622	-47.315%
2025-03-04	252.0000	252.7800	241.4500	241.4500	+0.295%	46	592	-47.086%
2025-03-03	227.8300	240.7400	227.8300	240.7400	+3.101%	12	572	-46.930%
2025-02-28	233.5000	233.5000	233.5000	233.5000	-0.405%	2	571	-45.285%
2025-02-27	239.0000	239.0000	234.4500	234.4500	+1.034%	4	570	-45.507%
2025-02-26	225.6000	232.8000	225.6000	232.0500	+3.225%	43	570	-44.943%
2025-02-25	222.3500	224.8000	222.3500	224.8000	+10.739%	49	572	-43.167%
2025-02-24	203.0000	203.0000	203.0000	203.0000	+0.995%	1	528	-37.064%
2025-02-21	201.0000	201.0000	201.0000	201.0000	+5.291%	2	529	-36.438%
2025-02-19	190.9000	190.9000	190.9000	190.9000	-3.293%	1	528	-33.075%
2025-02-14	197.4000	197.4000	197.4000	197.4000	+0.905%	20	534	-35.279%
2025-02-13	195.9800	196.2200	195.6300	195.6300	-1.446%	13	534	-34.693%
2025-02-12	203.5000	203.5000	198.5000	198.5000	-3.336%	15	534	-35.637%
2025-02-11	195.7000	205.3500	195.7000	205.3500	+7.586%	11	530	-37.784%
2025-02-10	190.5000	190.8700	189.1400	190.8700	+1.527%	144	522	-33.064%
2025-02-07	181.0000	188.0000	181.0000	188.0000	0.000%	8	592	-32.043%
2025-02-06	188.0000	188.0000	188.0000	188.0000	+2.788%	1	590	-32.043%
2025-02-05	183.0000	183.0000	182.9000	182.9000	+2.179%	2	588	-30.148%
2025-02-04	180.4700	180.7300	179.0000	179.0000	-3.243%	8	588	-28.626%
2025-02-03	183.0000	185.0000	183.0000	185.0000	+8.187%	3	593	-30.941%
2025-01-31	169.5000	171.0000	167.0000	171.0000	-0.257%	24	592	-25.287%
2025-01-30	176.2600	176.2600	171.4400	171.4400	-3.804%	5	589	-25.478%
2025-01-28	180.0000	180.0000	177.9300	178.2200	+0.180%	13	589	-28.313%
2025-01-27	174.9700	179.6000	174.9700	177.9000	+3.280%	52	597	-28.184%
2025-01-24	169.3000	172.2500	168.3500	172.2500	+0.145%	68	567	-25.829%
2025-01-23	170.0000	172.0000	170.0000	172.0000	+1.775%	2	562	-25.721%
2025-01-22	169.5000	169.5000	168.2000	169.0000	-0.909%	14	561	-24.402%
2025-01-21	167.0000	174.0300	167.0000	170.5500	+1.639%	21	550	-25.089%
2025-01-17	165.7000	167.8000	163.7000	167.8000	-3.185%	48	551	-23.862%
2025-01-16	170.9900	173.9300	170.9900	173.3200	+3.629%	9	551	-26.287%
2025-01-15	170.7000	171.1400	167.2500	167.2500	-6.418%	57	552	-23.611%
2025-01-14	172.5700	178.7200	172.5500	178.7200	-0.056%	13	500	-28.514%
2025-01-13	184.0200	184.0200	178.8200	178.8200	-1.128%	14	491	-28.554%