Dark

TSLA20270115P700
TSLA Jan 15 2027 700.00 Put (TSLA270115P00700000)
option OPRA

EOD

Jul 30, 2026

393.01+0.643%(+2.51)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	393.0100	393.0100	393.0100	393.0100	+0.643%	10	1	0.000%
2026-07-24	380.3100	390.5000	377.7800	390.5000	+2.534%	14	1	+0.643%
2026-07-23	359.4500	380.8500	359.4500	380.8500	+17.892%	106	9	+3.193%
2026-07-22	323.0500	323.0500	323.0500	323.0500	+1.473%	1	24	+21.656%
2026-07-17	318.3600	318.3600	318.3600	318.3600	+3.196%	2	32	+23.448%
2026-07-16	308.5300	308.5300	308.5000	308.5000	+4.896%	56	66	+27.394%
2026-07-10	294.1000	294.1000	294.1000	294.1000	-4.637%	1	32	+33.631%
2026-07-02	309.1600	309.1600	308.4000	308.4000	+10.411%	12	20	+27.435%
2026-06-30	280.3200	280.3200	279.0900	279.3200	-8.124%	10	20	+40.702%
2026-06-29	304.0400	304.0500	304.0200	304.0200	-4.140%	14	21	+29.271%
2026-06-10	306.0000	317.1500	306.0000	317.1500	+1.517%	5	15	+23.919%
2026-06-09	312.4100	312.4100	312.4100	312.4100	+7.321%	1	14	+25.799%
2026-06-08	291.1000	291.1000	291.1000	291.1000	+9.870%	1	14	+35.009%
2026-05-28	264.9500	264.9500	264.9500	264.9500	+0.933%	1	13	+48.334%
2026-05-14	262.5000	262.5000	262.5000	262.5000	+0.768%	1	12	+49.718%
2026-05-11	260.5000	260.5000	260.5000	260.5000	-11.222%	1	11	+50.868%
2026-05-07	293.4300	293.4300	293.4300	293.4300	-11.617%	1	10	+33.937%
2026-03-27	336.6600	336.6600	332.0000	332.0000	+2.232%	2	30	+18.377%
2026-03-26	320.4900	324.7500	320.4900	324.7500	+4.087%	2	28	+21.019%
2026-03-25	312.0000	312.0000	312.0000	312.0000	-1.344%	15	919	+25.965%
2026-03-24	318.0000	318.0000	316.2500	316.2500	-0.675%	221	905	+24.272%
2026-03-23	315.6500	320.1000	315.6500	318.4000	-3.304%	13	926	+23.433%
2026-03-20	327.2900	329.2800	324.1000	329.2800	+2.980%	36	1,149	+19.354%
2026-03-19	317.0000	319.7500	317.0000	319.7500	+5.580%	301	1,164	+22.912%
2026-03-18	299.8500	302.9900	299.6500	302.8500	-0.395%	35	1,170	+29.771%
2026-03-17	305.0000	305.1500	303.7500	304.0500	-0.540%	83	1,197	+29.258%
2026-03-16	301.4500	305.7000	301.1500	305.7000	-0.585%	110	1,217	+28.561%
2026-03-13	304.7000	309.5000	304.7000	307.5000	+0.853%	64	1,249	+27.808%
2026-03-12	304.7500	304.9000	302.8500	304.9000	+2.281%	28	1,248	+28.898%
2026-03-11	295.4000	298.1000	295.2500	298.1000	-0.766%	35	1,265	+31.838%
2026-03-10	300.0000	300.8000	298.7500	300.4000	-1.395%	8	1,281	+30.829%
2026-03-09	316.3000	319.1200	301.9000	304.6500	-0.571%	50	1,285	+29.004%
2026-03-06	307.9000	308.0500	305.6000	306.4000	+1.997%	14	1,316	+28.267%
2026-03-05	299.6000	300.5000	297.6500	300.4000	+0.552%	6	1,323	+30.829%
2026-03-04	301.1000	301.1000	297.1500	298.7500	-3.430%	14	1,326	+31.551%
2026-03-03	310.0000	310.1000	308.3500	309.3600	+2.590%	14	1,327	+27.040%
2026-03-02	304.8000	305.5200	301.5500	301.5500	-0.806%	3	1,336	+30.330%
2026-02-27	301.1500	305.0000	301.0500	304.0000	+2.374%	14	1,337	+29.280%
2026-02-26	292.3500	296.9500	292.3500	296.9500	+3.108%	9	1,346	+32.349%
2026-02-25	288.0000	288.0000	288.0000	288.0000	-2.422%	1	1,345	+36.462%
2026-02-24	301.4500	301.7000	295.1500	295.1500	-3.907%	32	1,345	+33.156%
2026-02-23	299.2500	308.0000	299.2500	307.1500	+4.140%	51	1,356	+27.954%
2026-02-20	295.8000	295.8500	294.9400	294.9400	+1.459%	7	1,376	+33.251%
2026-02-18	292.0000	292.8000	290.5000	290.7000	-1.122%	12	1,380	+35.194%
2026-02-17	299.5500	299.5500	294.0000	294.0000	+1.484%	3	1,382	+33.677%
2026-02-13	289.5300	289.7000	289.5300	289.7000	+0.941%	2	1,381	+35.661%
2026-02-11	287.0000	287.0000	287.0000	287.0000	+0.914%	20	1,381	+36.937%
2026-02-10	284.4000	284.4000	284.4000	284.4000	-3.593%	1	1,381	+38.189%
2026-02-09	295.0000	295.0000	295.0000	295.0000	+0.751%	2	1,380	+33.224%
2026-02-06	297.0000	297.0000	292.8000	292.8000	-5.243%	10	1,380	+34.225%
2026-02-05	309.0000	309.0000	309.0000	309.0000	+3.483%	12	1,376	+27.188%
2026-02-04	298.6000	298.6000	298.6000	298.6000	+3.526%	3	1,387	+31.618%
2026-02-03	289.0000	289.0000	288.4300	288.4300	+0.481%	5	1,387	+36.258%
2026-02-02	285.6500	287.0500	284.8500	287.0500	+3.070%	20	1,392	+36.913%
2026-01-30	275.0000	279.9000	275.0000	278.5000	-4.623%	9	1,393	+41.117%
2026-01-29	284.2200	292.0000	284.2200	292.0000	+4.847%	5	1,388	+34.592%
2026-01-28	278.5000	278.5000	278.5000	278.5000	-0.454%	1	1,391	+41.117%
2026-01-27	279.7700	279.7700	279.7700	279.7700	+0.637%	1	1,390	+40.476%
2026-01-26	274.5000	279.0000	274.5000	278.0000	+3.192%	27	1,391	+41.371%
2026-01-22	274.0000	274.0000	269.4000	269.4000	-3.493%	25	1,401	+45.883%
2026-01-21	275.0000	279.1500	275.0000	279.1500	-3.758%	7	1,403	+40.788%
2026-01-20	285.0000	290.1000	285.0000	290.0500	+5.646%	5	1,402	+35.497%
2026-01-16	274.3700	274.5500	274.3700	274.5500	-0.164%	3	1,398	+43.147%
2026-01-15	275.0000	275.0000	275.0000	275.0000	+1.055%	2	1,398	+42.913%
2026-01-13	272.1300	272.1300	272.1300	272.1300	+0.547%	1	1,398	+44.420%
2026-01-12	270.0000	270.6500	270.0000	270.6500	-0.933%	2	1,399	+45.210%
2026-01-09	274.3000	274.5700	273.2000	273.2000	-2.724%	7	1,397	+43.854%
2026-01-08	282.7700	282.7700	280.8500	280.8500	+0.160%	4	1,393	+39.936%
2026-01-07	281.6500	283.5000	280.4000	280.4000	-1.372%	7	1,391	+40.160%
2026-01-06	280.0000	286.0100	280.0000	284.3000	+6.090%	52	1,387	+38.238%
2026-01-05	269.1400	269.1400	267.3500	267.9800	-3.798%	7	1,358	+46.656%
2026-01-02	280.5500	280.5500	278.5600	278.5600	+2.600%	10	1,363	+41.086%
2025-12-31	270.5500	271.5000	270.5500	271.5000	+1.895%	3	1,364	+44.755%
2025-12-30	265.0000	266.4800	265.0000	266.4500	+0.528%	6	1,364	+47.499%
2025-12-29	264.0000	265.0500	264.0000	265.0500	+4.350%	7	1,365	+48.278%
2025-12-26	254.0600	254.0600	254.0000	254.0000	+1.681%	3	1,364	+54.728%
2025-12-22	247.3500	249.8000	246.7000	249.8000	-1.943%	12	1,364	+57.330%
2025-12-19	254.2000	258.0000	254.2000	254.7500	+0.871%	12	1,365	+54.273%
2025-12-18	252.5500	252.5500	252.5500	252.5500	-4.355%	2	1,365	+55.617%
2025-12-17	250.0000	265.3600	250.0000	264.0500	+4.491%	4	1,365	+48.839%
2025-12-16	258.1500	260.2500	252.7000	252.7000	-2.752%	14	1,364	+55.524%
2025-12-15	261.9000	261.9000	258.0500	259.8500	-4.488%	4	1,360	+51.245%
2025-12-12	275.9300	281.0000	271.9000	272.0600	-0.683%	7	1,361	+44.457%
2025-12-10	273.9300	273.9300	273.9300	273.9300	-1.817%	2	1,358	+43.471%
2025-12-09	279.0000	279.0000	279.0000	279.0000	-1.709%	1	1,358	+40.864%
2025-12-08	281.6000	285.1700	281.6000	283.8500	+4.357%	4	1,357	+38.457%
2025-12-05	272.0000	272.0000	272.0000	272.0000	-1.456%	1	1,357	+44.489%
2025-12-04	275.6300	278.3000	275.6300	276.0200	-1.298%	10	1,356	+42.385%
2025-12-03	284.5500	284.5500	278.4900	279.6500	-3.801%	6	1,360	+40.536%
2025-12-02	288.2600	295.2500	287.7500	290.7000	-0.374%	28	1,357	+35.194%
2025-12-01	291.7900	291.7900	291.7900	291.7900	-0.089%	1	1,356	+34.689%
2025-11-28	292.0500	292.0500	292.0500	292.0500	-1.650%	1	1,355	+34.569%
2025-11-26	300.6400	300.6400	296.9500	296.9500	-1.395%	7	1,354	+32.349%
2025-11-25	306.3800	306.3800	301.1500	301.1500	+0.033%	5	1,354	+30.503%
2025-11-24	308.2800	308.7400	301.0500	301.0500	+0.618%	36	1,359	+30.546%
2025-11-20	301.1800	301.1800	298.4500	299.2000	-0.307%	33	1,363	+31.354%
2025-11-17	304.4500	304.4700	300.1100	300.1200	-4.008%	17	1,355	+30.951%
2025-11-14	312.6500	312.6500	312.6500	312.6500	+1.181%	1	1,359	+25.703%
2025-11-13	309.0000	309.0000	309.0000	309.0000	+4.251%	1	1,358	+27.188%
2025-11-12	295.0000	296.5000	295.0000	296.4000	+1.178%	3	1,358	+32.594%
2025-11-11	293.8500	293.8500	292.9500	292.9500	+2.556%	4	1,358	+34.156%
2025-11-10	286.0100	286.0500	285.6500	285.6500	-0.988%	5	1,356	+37.584%
2025-11-06	288.5000	288.5000	288.5000	288.5000	+5.169%	1	1,356	+36.225%
2025-11-03	271.3000	274.3200	271.3000	274.3200	-1.916%	8	1,350	+43.267%
2025-10-31	279.6800	279.6800	279.6800	279.6800	-0.823%	1	1,350	+40.521%
2025-10-30	282.0000	282.0000	282.0000	282.0000	+1.508%	1	1,349	+39.365%
2025-10-27	277.5000	277.8100	277.5000	277.8100	-5.022%	2	1,346	+41.467%
2025-10-24	285.2000	292.5000	285.2000	292.5000	+2.094%	5	1,346	+34.362%
2025-10-23	297.9000	299.2500	286.5000	286.5000	-2.285%	4	1,344	+37.176%
2025-10-22	288.4500	293.2000	288.4500	293.2000	+2.611%	2	1,342	+34.042%
2025-10-21	287.6500	287.6500	283.5000	285.7400	+0.260%	4	1,340	+37.541%
2025-10-20	285.0000	285.0000	285.0000	285.0000	-4.378%	2	1,339	+37.898%
2025-10-16	298.0500	298.0500	298.0500	298.0500	-2.899%	2	1,337	+31.860%
2025-10-10	306.9500	306.9500	306.9500	306.9500	+7.645%	10	1,335	+28.037%
2025-10-07	285.1500	285.1500	285.1500	285.1500	-5.313%	2	1,335	+37.826%
2025-10-03	296.4000	301.1500	296.4000	301.1500	+3.470%	8	1,335	+30.503%
2025-10-02	280.1600	291.0500	280.1600	291.0500	+3.965%	46	1,328	+35.032%
2025-10-01	291.6800	291.6800	279.8100	279.9500	-3.830%	11	1,303	+40.386%
2025-09-29	288.9300	291.1400	288.8900	291.1000	-0.885%	11	1,295	+35.009%
2025-09-26	293.7000	293.7000	293.7000	293.7000	-0.095%	1	1,284	+33.813%
2025-09-24	293.9800	293.9800	293.9800	293.9800	-1.336%	1	1,283	+33.686%
2025-09-23	295.4400	299.1800	295.4400	297.9600	+0.003%	11	1,282	+31.900%
2025-09-22	300.4600	300.4600	297.9500	297.9500	-1.829%	5	1,271	+31.905%
2025-09-19	305.4400	305.4600	303.4000	303.5000	-0.785%	17	1,266	+29.493%
2025-09-18	300.7300	305.9000	300.7300	305.9000	-0.504%	7	1,260	+28.477%
2025-09-17	307.4500	307.4500	307.4500	307.4500	-0.016%	1	1,257	+27.829%
2025-09-16	312.3000	312.3000	307.5000	307.5000	-2.551%	6	1,257	+27.808%
2025-09-15	309.0100	317.3700	308.3500	315.5500	-3.369%	11	1,254	+24.548%
2025-09-12	340.0500	340.0500	326.5500	326.5500	-5.334%	72	1,247	+20.352%
2025-09-11	347.2500	347.2500	344.9500	344.9500	-3.294%	4	1,201	+13.932%
2025-09-10	356.7000	356.7000	356.7000	356.7000	-0.985%	2	1,197	+10.179%
2025-09-09	360.1000	360.2500	360.1000	360.2500	-0.208%	7	1,195	+9.094%
2025-09-08	356.3000	361.9200	356.3000	361.0000	+0.880%	35	1,195	+8.867%
2025-09-05	357.8500	357.8500	357.8500	357.8500	-2.663%	10	1,179	+9.825%
2025-09-04	367.6400	367.6400	367.6400	367.6400	-0.592%	1	1,169	+6.901%
2025-09-03	368.2000	369.8300	364.2000	369.8300	+0.744%	16	1,168	+6.268%
2025-08-29	360.7000	367.1000	360.7000	367.1000	+0.647%	16	1,152	+7.058%
2025-08-28	357.6500	364.7400	357.6500	364.7400	+1.860%	6	1,152	+7.751%
2025-08-27	357.7000	358.2300	355.5500	358.0800	-0.699%	17	1,152	+9.755%
2025-08-26	360.9600	362.4200	360.3500	360.6000	+0.278%	34	1,150	+8.988%
2025-08-25	360.3000	360.3000	359.6000	359.6000	-2.719%	21	1,116	+9.291%
2025-08-22	369.6500	369.6500	369.6500	369.6500	-0.570%	1	1,097	+6.319%
2025-08-19	371.7700	371.7700	371.7700	371.7700	+0.316%	1	1,096	+5.713%
2025-08-18	370.6000	370.6000	370.6000	370.6000	-0.242%	1	1,095	+6.047%
2025-08-15	371.5000	371.5000	371.5000	371.5000	+0.175%	1	1,094	+5.790%
2025-08-14	370.6000	370.8500	370.6000	370.8500	+1.392%	3	1,093	+5.975%
2025-08-13	362.6000	365.7600	362.6000	365.7600	-0.649%	6	1,090	+7.450%
2025-08-12	368.1500	368.1500	368.1500	368.1500	+1.699%	2	1,084	+6.753%
2025-08-11	367.3800	367.3800	362.0000	362.0000	-5.680%	17	1,082	+8.566%
2025-08-06	383.8000	383.8000	383.8000	383.8000	-0.335%	20	1,066	+2.400%
2025-07-31	385.0900	385.0900	385.0900	385.0900	+1.876%	2	1,066	+2.057%
2025-07-28	384.5500	384.5500	378.0000	378.0000	-2.326%	16	1,064	+3.971%
2025-07-25	387.0000	387.0000	387.0000	387.0000	-3.129%	1	1,049	+1.553%
2025-07-24	399.5000	399.5000	399.5000	399.5000	+6.832%	1	1,048	-1.625%
2025-07-23	374.8000	374.9600	373.9500	373.9500	-1.124%	19	1,047	+5.097%
2025-07-21	377.5000	379.1200	377.5000	378.2000	+0.132%	29	1,045	+3.916%
2025-07-18	380.5200	380.5200	377.2100	377.7000	-1.035%	50	1,017	+4.053%
2025-07-17	381.6500	381.6500	381.6500	381.6500	-1.497%	3	977	+2.977%
2025-07-15	387.4500	387.4500	387.4500	387.4500	-1.680%	1	974	+1.435%
2025-07-11	394.0700	394.0700	394.0700	394.0700	-2.458%	10	974	-0.269%
2025-07-09	404.5400	404.5400	404.0000	404.0000	+4.070%	49	964	-2.720%
2025-07-03	388.2000	388.2000	388.2000	388.2000	-3.632%	6	910	+1.239%
2025-07-01	402.8300	402.8300	402.8300	402.8300	+3.689%	20	910	-2.438%
2025-06-27	388.5000	388.5000	388.5000	388.5000	+4.273%	1	910	+1.161%
2025-06-24	372.5800	372.5800	372.5800	372.5800	-3.974%	1	909	+5.483%
2025-06-12	388.0000	388.0000	388.0000	388.0000	+0.116%	25	908	+1.291%
2025-06-11	386.9600	387.5500	386.9600	387.5500	-4.685%	16	900	+1.409%
2025-06-06	406.6000	406.6000	406.6000	406.6000	-4.720%	20	900	-3.342%
2025-06-05	426.7400	426.7400	426.7400	426.7400	+14.947%	3	910	-7.904%
2025-05-22	370.7000	371.2500	370.7000	371.2500	+0.156%	2	911	+5.861%
2025-05-16	372.0000	374.0500	370.3500	370.6700	-13.667%	89	911	+6.027%
2025-04-28	417.8500	429.3500	417.8500	429.3500	-9.454%	30	893	-8.464%
2025-04-21	474.1800	474.1800	474.1800	474.1800	+3.567%	2	863	-17.118%
2025-04-17	457.8500	457.8500	457.8500	457.8500	+2.285%	10	851	-14.162%
2025-04-15	447.1500	448.0500	446.4500	447.6200	+0.110%	60	851	-12.200%
2025-04-14	440.6300	451.6700	440.0200	447.1300	-1.982%	90	791	-12.104%
2025-04-11	456.1700	456.1700	456.1700	456.1700	-0.833%	2	701	-13.846%
2025-04-04	460.0000	460.0000	460.0000	460.0000	+5.832%	4	700	-14.563%
2025-04-03	434.6500	434.6500	434.6500	434.6500	-1.518%	1	702	-9.580%
2025-03-28	441.3500	441.3500	441.3500	441.3500	+1.917%	2	701	-10.953%
2025-03-24	433.0500	433.0500	433.0500	433.0500	-6.847%	1	700	-9.246%
2025-03-19	466.4500	466.4500	464.8800	464.8800	+2.675%	5	701	-15.460%
2025-03-12	452.7700	452.7700	452.7700	452.7700	-0.761%	1	781	-13.199%
2025-03-10	456.0000	456.2400	456.0000	456.2400	+8.281%	11	782	-13.859%
2025-02-27	421.3500	421.3500	421.3500	421.3500	+1.916%	4	792	-6.726%
2025-02-26	404.2000	413.4300	403.8200	413.4300	+3.604%	8	796	-4.939%
2025-02-25	398.9600	399.0500	398.9600	399.0500	+10.351%	5	807	-1.514%
2025-02-18	361.6200	361.6200	361.6200	361.6200	-0.654%	1	807	+8.680%
2025-02-14	364.0000	364.0000	364.0000	364.0000	-3.407%	2	808	+7.970%
2025-02-11	367.4200	377.9300	367.4200	376.8400	+5.495%	5	808	+4.291%
2025-02-10	357.2100	357.2100	357.2100	357.2100	+4.052%	5	809	+10.022%
2025-02-07	342.5800	343.3000	342.5800	343.3000	-0.826%	20	812	+14.480%
2025-02-03	347.8100	347.8100	342.0000	346.1600	+2.718%	5	812	+13.534%
2025-01-30	337.0000	337.0000	337.0000	337.0000	+0.651%	1	813	+16.620%
2025-01-27	334.8200	334.8200	334.8200	334.8200	+5.688%	2	813	+17.379%
2025-01-17	316.8000	316.8000	316.8000	316.8000	-3.075%	2	811	+24.056%
2025-01-16	326.8500	326.8500	326.8500	326.8500	+1.772%	1	811	+20.242%
2025-01-15	325.3500	325.3500	321.1600	321.1600	-4.545%	3	811	+22.372%
2025-01-13	336.4500	336.4500	336.4500	336.4500	-0.453%	2	813	+16.811%
2025-01-10	337.9800	337.9800	337.9800	337.9800	+1.817%	4	815	+16.282%
2025-01-07	331.9500	331.9500	331.9500	331.9500	+2.138%	10	813	+18.394%
2025-01-06	325.0000	325.0000	325.0000	325.0000	-3.965%	20	783	+20.926%
2025-01-03	338.4500	338.4500	338.4200	338.4200	-3.309%	36	783	+16.131%
2025-01-02	342.5800	351.5000	342.5800	350.0000	+6.821%	13	789	+12.289%
2024-12-31	322.0000	327.6500	322.0000	327.6500	+0.537%	2	795	+19.948%
2024-12-30	326.3000	326.3000	324.5000	325.9000	+2.163%	20	795	+20.592%
2024-12-27	313.9000	321.3500	313.9000	319.0000	+3.733%	12	799	+23.201%
2024-12-26	303.1200	307.7500	303.1200	307.5200	+0.513%	11	797	+27.800%
2024-12-24	310.3300	310.3300	305.9500	305.9500	-4.307%	9	798	+28.456%
2024-12-23	319.0400	319.7300	319.0400	319.7200	-0.321%	9	798	+22.923%
2024-12-20	317.1500	320.7500	316.8500	320.7500	+0.738%	8	794	+22.528%
2024-12-19	318.0000	319.4500	318.0000	318.4000	-0.078%	13	791	+23.433%
2024-12-18	302.5000	319.4000	292.3800	318.6500	+6.203%	11	782	+23.336%
2024-12-17	300.6000	301.9000	299.0800	300.0400	-2.426%	15	782	+30.986%
2024-12-16	319.0000	319.0000	306.5000	307.5000	-4.432%	55	780	+27.808%
2024-12-13	320.8000	321.7600	320.0300	321.7600	-1.681%	102	736	+22.144%
2024-12-12	323.7000	327.2600	323.7000	327.2600	+0.263%	9	686	+20.091%
2024-12-11	334.6300	334.6300	326.4000	326.4000	-3.223%	8	683	+20.407%
2024-12-10	338.8900	338.8900	334.4900	337.2700	-2.155%	5	679	+16.527%
2024-12-09	335.3000	346.7800	335.3000	344.7000	-1.486%	27	678	+14.015%
2024-12-06	351.1000	351.1000	349.8000	349.9000	-0.452%	328	651	+12.321%
2024-12-05	351.1000	351.5600	351.1000	351.4900	-2.903%	3	495	+11.813%
2024-12-04	364.0000	364.0000	361.9900	362.0000	-0.787%	10	493	+8.566%
2024-12-03	366.9300	366.9300	364.8700	364.8700	+1.621%	2	487	+7.712%
2024-12-02	360.1500	361.0500	359.0500	359.0500	-3.442%	20	487	+9.458%
2024-11-29	373.5600	373.5600	370.6600	371.8500	-2.191%	30	480	+5.690%
2024-11-27	378.1500	380.1800	378.1500	380.1800	+2.863%	2	480	+3.375%
2024-11-25	369.6000	369.6000	369.6000	369.6000	+1.260%	1	480	+6.334%
2024-11-22	374.0900	375.5500	365.0000	365.0000	-2.000%	130	479	+7.674%
2024-11-18	371.0500	372.4500	371.0500	372.4500	-3.735%	3	441	+5.520%
2024-11-15	384.3600	390.1000	384.2000	386.9000	-1.502%	1,736	440	+1.579%
2024-11-14	387.5000	392.8000	384.5500	392.8000	+5.450%	6	6	+0.053%
2024-11-12	372.5000	372.5000	372.5000	372.5000	0.000%	2	1	+5.506%