Dark

TSLA20270617P100
TSLA Jun 17 2027 100.00 Put (TSLA270617P00100000)
option OPRA

EOD

Sep 21, 2026

0.6000-1.639%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,420	0.000%
2026-09-18	0.5700	0.6100	0.5700	0.6100	-4.688%	70	2,421	-1.639%
2026-09-17	0.6700	0.6700	0.6400	0.6400	-8.571%	3	2,411	-6.250%
2026-09-15	0.7000	0.7000	0.7000	0.7000	+6.061%	1	2,409	-14.286%
2026-09-10	0.6700	0.7500	0.6600	0.6600	+4.762%	6	2,409	-9.091%
2026-09-08	0.6300	0.6300	0.6300	0.6300	-7.353%	4	2,410	-4.762%
2026-09-04	0.6100	0.6900	0.6100	0.6800	+1.493%	52	2,381	-11.765%
2026-09-03	0.6000	0.7000	0.6000	0.6700	-8.219%	206	2,381	-10.448%
2026-08-31	0.7100	0.7300	0.7100	0.7300	+1.389%	26	2,578	-17.808%
2026-08-28	0.7200	0.7200	0.7200	0.7200	0.000%	1	2,578	-16.667%
2026-08-27	0.6800	0.7500	0.6800	0.7200	-2.703%	14	2,578	-16.667%
2026-08-25	0.7400	0.7400	0.7400	0.7400	-7.500%	2	2,579	-18.919%
2026-08-21	0.7900	0.8000	0.7700	0.8000	0.000%	18	2,579	-25.000%
2026-08-19	0.8100	0.8100	0.8000	0.8000	-2.439%	2	2,575	-25.000%
2026-08-18	0.8300	0.8300	0.8200	0.8200	+2.500%	2	2,574	-26.829%
2026-08-17	0.8500	0.8500	0.8000	0.8000	-3.614%	2	2,575	-25.000%
2026-08-14	0.8200	0.8700	0.8100	0.8300	-4.598%	275	2,575	-27.711%
2026-08-13	0.8600	0.8900	0.8600	0.8700	-1.136%	27	2,332	-31.034%
2026-08-12	0.8800	0.8800	0.8800	0.8800	-3.297%	5	2,325	-31.818%
2026-08-11	0.9200	0.9400	0.8900	0.9100	-7.143%	38	2,325	-34.066%
2026-08-10	1.0000	1.0000	0.9800	0.9800	-3.922%	65	2,291	-38.776%
2026-08-07	1.0200	1.0200	1.0200	1.0200	-7.273%	1	2,288	-41.176%
2026-08-06	1.1000	1.1000	1.1000	1.1000	-2.655%	5	2,289	-45.455%
2026-08-05	1.1300	1.1300	1.1300	1.1300	-0.877%	2	2,289	-46.903%
2026-08-04	1.1900	1.1900	1.1400	1.1400	-13.636%	10	2,291	-47.368%
2026-07-31	1.3100	1.3200	1.3100	1.3200	-2.941%	6	2,291	-54.545%
2026-07-30	1.3800	1.3800	1.3600	1.3600	-7.483%	2	2,291	-55.882%
2026-07-29	1.4200	1.4700	1.4200	1.4700	+2.797%	9	2,292	-59.184%
2026-07-28	1.4300	1.4300	1.4300	1.4300	+8.333%	2	2,288	-58.042%
2026-07-27	1.4000	1.4000	1.3200	1.3200	-6.383%	4	2,288	-54.545%
2026-07-24	1.2800	1.4100	1.2800	1.4100	+17.500%	104	2,288	-57.447%
2026-07-23	1.2100	1.3100	1.2000	1.2000	+16.505%	34	2,267	-50.000%
2026-07-22	1.0200	1.0300	1.0200	1.0300	-4.630%	92	2,259	-41.748%
2026-07-21	1.1000	1.1000	1.0800	1.0800	-1.818%	2	2,199	-44.444%
2026-07-20	1.1500	1.1500	1.0900	1.1000	+0.917%	105	2,200	-45.455%
2026-07-16	1.1200	1.1200	1.0900	1.0900	0.000%	200	2,199	-44.954%
2026-07-15	1.0900	1.0900	1.0900	1.0900	-2.679%	1	1,999	-44.954%
2026-07-14	1.1300	1.1500	1.1200	1.1200	-3.448%	41	2,000	-46.429%
2026-07-13	1.1600	1.1600	1.1600	1.1600	+3.571%	20	2,025	-48.276%
2026-07-10	1.1700	1.1700	1.1200	1.1200	-3.448%	6	2,015	-46.429%
2026-07-07	1.1600	1.1600	1.1600	1.1600	-4.132%	60	2,012	-48.276%
2026-07-06	1.2100	1.2100	1.2100	1.2100	-3.200%	40	2,072	-50.413%
2026-07-02	1.2500	1.2500	1.2500	1.2500	+5.932%	1	2,051	-52.000%
2026-07-01	1.2200	1.2200	1.1800	1.1800	-4.065%	6	2,051	-49.153%
2026-06-30	1.2900	1.2900	1.2100	1.2300	-5.385%	28	2,045	-51.220%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-5.797%	1	2,044	-53.846%
2026-06-24	1.3800	1.3800	1.3800	1.3800	-1.429%	10	2,045	-56.522%
2026-06-23	4.9500	4.9500	1.3800	1.4000	+3.704%	109	2,035	-57.143%
2026-06-18	1.3000	1.3500	1.3000	1.3500	-6.897%	100	2,024	-55.556%
2026-06-17	1.4000	1.4500	1.3700	1.4500	+5.839%	13	2,024	-58.621%
2026-06-16	1.4000	1.4000	1.3700	1.3700	-2.143%	51	2,024	-56.204%
2026-06-15	1.4000	1.4000	1.4000	1.4000	-20.455%	15	2,017	-57.143%
2026-06-12	1.8400	1.8400	1.7200	1.7600	-4.865%	3	2,017	-65.909%
2026-06-10	1.8300	1.8500	1.6700	1.8500	+1.093%	229	2,017	-67.568%
2026-06-09	1.9300	1.9300	1.8000	1.8300	+7.647%	18	2,218	-67.213%
2026-06-08	1.7700	1.8000	1.6500	1.7000	+5.590%	228	2,227	-64.706%
2026-06-04	1.6200	1.6500	1.6000	1.6100	-2.424%	228	2,433	-62.733%
2026-06-02	1.6700	1.6700	1.6500	1.6500	-6.250%	8	2,654	-63.636%
2026-06-01	1.7600	1.7600	1.7600	1.7600	+4.762%	1	2,660	-65.909%
2026-05-29	1.6800	1.6800	1.6800	1.6800	-1.754%	1	2,660	-64.286%
2026-05-28	1.7100	1.7100	1.7100	1.7100	0.000%	10	2,660	-64.912%
2026-05-27	1.7500	1.7500	1.7000	1.7100	0.000%	34	2,660	-64.912%
2026-05-26	1.8800	1.8800	1.7100	1.7100	-2.286%	3	2,690	-64.912%
2026-05-22	1.7500	1.7500	1.7500	1.7500	-6.417%	1	2,687	-65.714%
2026-05-20	1.9800	2.0400	1.8700	1.8700	+4.469%	4	2,687	-67.914%
2026-05-18	1.7900	1.7900	1.7900	1.7900	+5.917%	4	2,685	-66.480%
2026-05-14	1.7300	1.7300	1.6900	1.6900	-5.587%	2	2,685	-64.497%
2026-05-12	1.7900	1.7900	1.7900	1.7900	+5.294%	1	2,686	-66.480%
2026-05-11	1.7100	1.7500	1.7000	1.7000	-10.526%	102	2,686	-64.706%
2026-05-08	1.9000	1.9000	1.9000	1.9000	+9.827%	2	2,786	-68.421%
2026-05-07	1.7300	1.7300	1.7300	1.7300	-2.260%	2	2,788	-65.318%
2026-05-05	1.8500	1.8500	1.7700	1.7700	-3.279%	275	2,788	-66.102%
2026-05-01	1.9000	1.9000	1.8300	1.8300	-4.188%	9	3,054	-67.213%
2026-04-30	1.9100	1.9100	1.9100	1.9100	+3.243%	5	3,054	-68.586%
2026-04-29	1.8500	1.8500	1.8500	1.8500	-11.905%	1	3,054	-67.568%
2026-04-28	2.1000	2.1000	2.1000	2.1000	+5.000%	1	3,055	-71.429%
2026-04-27	2.0700	2.1600	2.0000	2.0000	-4.762%	7	3,054	-70.000%
2026-04-24	2.0500	2.1000	2.0500	2.1000	-0.943%	13	3,050	-71.429%
2026-04-23	2.1000	2.1200	2.0500	2.1200	+2.415%	111	3,037	-71.698%
2026-04-22	2.1200	2.1200	2.0500	2.0700	+0.485%	17	3,034	-71.014%
2026-04-21	2.0900	2.1100	2.0600	2.0600	-4.186%	34	3,020	-70.874%
2026-04-20	2.1000	2.1500	2.0800	2.1500	+0.939%	12	3,020	-72.093%
2026-04-17	2.1300	2.1300	2.1300	2.1300	-4.484%	1	3,021	-71.831%
2026-04-16	2.2300	2.2300	2.2300	2.2300	-7.469%	10	3,020	-73.094%
2026-04-14	2.5000	2.5000	2.4000	2.4100	-5.490%	16	3,022	-75.104%
2026-04-13	2.5800	2.5800	2.5500	2.5500	-4.851%	9	3,020	-76.471%
2026-04-10	2.6800	2.6800	2.6800	2.6800	-4.626%	1	3,022	-77.612%
2026-04-09	3.1000	3.1000	2.8100	2.8100	+0.717%	7	3,023	-78.648%
2026-04-08	2.7800	2.7900	2.7800	2.7900	-10.577%	2	3,023	-78.495%
2026-04-07	3.1000	3.1600	3.0500	3.1200	+1.961%	29	3,024	-80.769%
2026-04-06	2.9000	3.0600	2.8200	3.0600	-1.608%	4	3,036	-80.392%
2026-04-02	2.9900	3.1100	2.9900	3.1100	+11.871%	2	3,036	-80.707%
2026-03-31	2.8800	2.8900	2.7800	2.7800	-9.740%	15	3,036	-78.417%
2026-03-30	3.0000	3.0800	2.9700	3.0800	-0.645%	26	3,036	-80.519%
2026-03-27	3.0500	3.1000	2.9500	3.1000	+13.971%	6	3,028	-80.645%
2026-03-25	2.7200	2.7200	2.7200	2.7200	0.000%	1	3,032	-77.941%
2026-03-24	2.7200	2.7200	2.7200	2.7200	+1.493%	2	3,031	-77.941%
2026-03-23	2.6600	2.6800	2.6600	2.6800	-5.965%	3	3,031	-77.612%
2026-03-20	2.7600	2.8500	2.7600	2.8500	+18.750%	3	3,031	-78.947%
2026-03-18	2.4000	2.4000	2.4000	2.4000	-7.692%	2	3,032	-75.000%
2026-03-17	2.6000	2.6000	2.6000	2.6000	-2.985%	1	3,032	-76.923%
2026-03-16	2.6800	2.6800	2.6800	2.6800	0.000%	1	3,031	-77.612%
2026-03-11	2.6800	2.6800	2.6800	2.6800	-9.764%	20	3,030	-77.612%
2026-03-09	2.9700	2.9700	2.9700	2.9700	+16.929%	1	3,010	-79.798%
2026-03-05	2.5400	2.5400	2.5400	2.5400	-0.392%	2	3,021	-76.378%
2026-03-04	2.6200	2.6200	2.5500	2.5500	-5.556%	2	3,021	-76.471%
2026-03-03	2.8000	2.8600	2.7000	2.7000	+3.846%	19	3,022	-77.778%
2026-03-02	2.6000	2.6000	2.6000	2.6000	0.000%	10	3,028	-76.923%
2026-02-27	2.7000	2.7000	2.6000	2.6000	-3.346%	3	3,038	-76.923%
2026-02-26	2.6900	2.6900	2.6900	2.6900	+5.490%	5	3,036	-77.695%
2026-02-24	2.5500	2.5500	2.5500	2.5500	0.000%	5	3,035	-76.471%
2026-02-23	2.5500	2.5500	2.5500	2.5500	-0.391%	5	3,035	-76.471%
2026-02-20	2.5700	2.5800	2.5600	2.5600	-1.916%	11	3,035	-76.563%
2026-02-19	2.6200	2.6200	2.6100	2.6100	+0.772%	5	3,032	-77.011%
2026-02-18	2.6500	2.6500	2.5900	2.5900	-5.818%	16	3,028	-76.834%
2026-02-17	2.8700	2.8700	2.7500	2.7500	+6.589%	4	3,038	-78.182%
2026-02-12	2.5800	2.5800	2.5800	2.5800	-0.769%	2	3,038	-76.744%
2026-02-11	2.6000	2.6000	2.6000	2.6000	-2.256%	1	3,040	-76.923%
2026-02-10	2.5300	2.6600	2.5300	2.6600	+0.758%	3	3,040	-77.444%
2026-02-09	2.6300	2.6400	2.6300	2.6400	-2.222%	45	3,040	-77.273%
2026-02-06	2.8200	2.8200	2.7000	2.7000	-8.784%	7	3,040	-77.778%
2026-02-05	2.9400	3.0000	2.9100	2.9600	+6.093%	6	3,037	-79.730%
2026-02-04	2.8600	2.8600	2.7900	2.7900	+8.984%	31	3,038	-78.495%
2026-02-03	2.5600	2.5600	2.5600	2.5600	-0.775%	1	3,019	-76.563%
2026-02-02	2.6900	2.6900	2.5800	2.5800	-4.797%	12	3,019	-76.744%
2026-01-30	2.6000	2.7100	2.6000	2.7100	+1.119%	20	3,028	-77.860%
2026-01-29	2.6000	2.6800	2.5800	2.6800	+3.876%	32	3,044	-77.612%
2026-01-27	2.5800	2.5800	2.5800	2.5800	-2.642%	1	3,035	-76.744%
2026-01-26	2.6400	2.6500	2.6400	2.6500	+6.000%	12	3,034	-77.358%
2026-01-22	2.4800	2.5700	2.4000	2.5000	-2.344%	138	3,022	-76.000%
2026-01-21	2.6500	2.6500	2.5600	2.5600	-5.185%	3	3,155	-76.563%
2026-01-20	2.7100	2.7100	2.6000	2.7000	+7.143%	13	3,155	-77.778%
2026-01-16	2.6600	2.6600	2.5200	2.5200	-7.353%	67	3,149	-76.190%
2026-01-15	2.7900	2.7900	2.7100	2.7200	-3.546%	16	3,149	-77.941%
2026-01-14	2.8700	2.8700	2.8200	2.8200	+1.075%	8	3,151	-78.723%
2026-01-13	2.8000	2.8000	2.7900	2.7900	-5.743%	35	3,150	-78.495%
2026-01-09	3.0000	3.0000	2.9500	2.9600	-7.500%	51	3,153	-79.730%
2026-01-07	3.2000	3.2000	3.2000	3.2000	-3.614%	1	3,142	-81.250%
2026-01-06	3.3000	3.3700	3.3000	3.3200	+3.427%	16	3,142	-81.928%
2026-01-05	3.3000	3.3000	3.2100	3.2100	-2.727%	2	3,138	-81.308%
2026-01-02	3.3000	3.3100	3.3000	3.3000	0.000%	6	3,138	-81.818%
2025-12-31	3.3500	3.3500	3.3000	3.3000	+1.538%	6	3,144	-81.818%
2025-12-30	3.3500	3.3500	3.2500	3.2500	+1.562%	18	3,144	-81.538%
2025-12-29	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,130	-81.250%
2025-12-26	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,130	-81.250%
2025-12-24	3.2000	3.2000	3.2000	3.2000	-3.614%	1	3,130	-81.250%
2025-12-23	3.3000	3.3200	3.3000	3.3200	-0.896%	11	3,130	-81.928%
2025-12-22	3.3500	3.3500	3.3500	3.3500	-2.899%	1	3,131	-82.090%
2025-12-19	3.4500	3.4500	3.4500	3.4500	-1.429%	10	3,131	-82.609%
2025-12-18	3.5500	3.5700	3.5000	3.5000	-3.315%	33	3,131	-82.857%
2025-12-17	3.5500	3.7000	3.5500	3.6200	-0.822%	49	3,133	-83.425%
2025-12-16	3.6500	3.6500	3.6500	3.6500	+1.389%	4	3,166	-83.562%
2025-12-15	3.7000	3.7000	3.6000	3.6000	-2.965%	95	3,166	-83.333%
2025-12-12	3.6000	3.7400	3.6000	3.7100	-1.067%	54	3,171	-83.827%
2025-12-11	3.7500	3.7500	3.7500	3.7500	+1.351%	5	3,195	-84.000%
2025-12-10	3.7000	3.7000	3.7000	3.7000	+1.370%	1	3,195	-83.784%
2025-12-09	3.7000	3.7100	3.6500	3.6500	-3.947%	22	3,194	-83.562%
2025-12-05	3.8000	3.8000	3.8000	3.8000	-1.809%	1	3,194	-84.211%
2025-12-04	3.8000	3.8700	3.8000	3.8700	-0.258%	12	3,194	-84.496%
2025-12-03	3.8000	3.8800	3.8000	3.8800	-1.772%	2	3,193	-84.536%
2025-12-02	3.9500	3.9500	3.9500	3.9500	-1.250%	6	3,192	-84.810%
2025-12-01	4.0000	4.0000	4.0000	4.0000	-2.200%	2	3,196	-85.000%
2025-11-28	4.0900	4.0900	4.0900	4.0900	-2.153%	1	3,194	-85.330%
2025-11-26	4.2900	4.2900	4.1800	4.1800	-3.908%	15	3,194	-85.646%
2025-11-25	4.3500	4.3500	4.3500	4.3500	-1.136%	2	3,194	-86.207%
2025-11-24	4.4000	4.4000	4.3500	4.4000	-9.836%	15	3,194	-86.364%
2025-11-21	4.7500	4.8800	4.7500	4.8800	+3.830%	200	3,191	-87.705%
2025-11-20	4.2000	4.7000	4.2000	4.7000	+7.551%	165	3,141	-87.234%
2025-11-19	4.4500	4.4500	4.3700	4.3700	-3.956%	12	3,141	-86.270%
2025-11-18	4.5500	4.5500	4.5500	4.5500	+1.111%	1	3,141	-86.813%
2025-11-17	4.5500	4.5500	4.3000	4.5000	0.000%	13	3,140	-86.667%
2025-11-14	4.6000	4.6000	4.5000	4.5000	+4.167%	11	3,135	-86.667%
2025-11-13	4.1300	4.3500	4.1300	4.3200	+8.000%	13	3,127	-86.111%
2025-11-12	4.0000	4.0000	4.0000	4.0000	-4.762%	1	3,118	-85.000%
2025-11-11	4.2000	4.2500	4.1500	4.2000	+2.439%	149	3,065	-85.714%
2025-11-10	4.3000	4.3000	4.1000	4.1000	-9.890%	15	3,065	-85.366%
2025-11-07	4.7000	4.7000	4.5500	4.5500	+7.059%	11	3,075	-86.813%
2025-11-05	4.2500	4.2500	4.2500	4.2500	+5.198%	10	3,075	-85.882%
2025-11-03	4.0500	4.0500	4.0400	4.0400	+3.590%	2	3,083	-85.149%
2025-10-30	3.8000	3.9000	3.8000	3.9000	+2.632%	14	3,083	-84.615%
2025-10-29	3.7400	3.8000	3.7400	3.8000	+2.703%	63	3,079	-84.211%
2025-10-28	3.5900	3.7000	3.5800	3.7000	-0.270%	7	3,019	-83.784%
2025-10-27	3.6500	3.7100	3.6500	3.7100	+1.923%	16	3,007	-83.827%
2025-10-24	3.6500	3.6600	3.6400	3.6400	-4.211%	7	3,007	-83.516%
2025-10-23	3.9000	3.9000	3.8000	3.8000	-7.317%	4	3,006	-84.211%
2025-10-22	3.8700	4.1000	3.8700	4.1000	+2.500%	16	3,005	-85.366%
2025-10-20	4.0000	4.0000	4.0000	4.0000	-2.439%	1	3,004	-85.000%
2025-10-17	4.1000	4.1000	4.1000	4.1000	-1.205%	2	3,005	-85.366%
2025-10-15	4.0500	4.1500	4.0500	4.1500	-2.353%	12	3,007	-85.542%
2025-10-14	4.3800	4.3800	4.2500	4.2500	+6.250%	2	3,009	-85.882%
2025-10-08	4.0000	4.0000	4.0000	4.0000	-1.235%	263	3,010	-85.000%
2025-10-07	3.8500	4.0500	3.8500	4.0500	-0.491%	280	3,273	-85.185%
2025-10-03	3.9500	4.1000	3.9500	4.0700	+5.714%	199	3,273	-85.258%
2025-10-02	3.6400	3.8500	3.6400	3.8500	+4.054%	4	3,340	-84.416%
2025-10-01	3.7000	3.7000	3.7000	3.7000	-1.333%	1	3,342	-83.784%
2025-09-29	3.7500	3.7500	3.7500	3.7500	+1.351%	27	3,341	-84.000%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-3.896%	1	3,341	-83.784%
2025-09-25	3.8000	3.8500	3.8000	3.8500	+4.054%	77	3,341	-84.416%
2025-09-24	3.7000	3.7000	3.7000	3.7000	-2.632%	5	3,374	-83.784%
2025-09-23	3.7000	3.8000	3.7000	3.8000	+5.556%	14	3,379	-84.211%
2025-09-22	3.6000	3.6000	3.6000	3.6000	-1.370%	1	3,389	-83.333%
2025-09-19	3.5000	3.6500	3.4000	3.6500	+1.389%	15	3,388	-83.562%
2025-09-18	3.6000	3.6000	3.6000	3.6000	+1.408%	5	3,378	-83.333%
2025-09-17	3.6000	3.6000	3.5500	3.5500	-1.389%	30	3,378	-83.099%
2025-09-16	3.6500	3.6500	3.6000	3.6000	-1.639%	3	3,371	-83.333%
2025-09-15	3.7500	3.7500	3.6500	3.6600	-7.342%	35	3,369	-83.607%
2025-09-12	4.0500	4.0500	3.8000	3.9500	-4.819%	39	3,348	-84.810%
2025-09-11	4.1500	4.1500	4.1500	4.1500	-4.598%	12	3,371	-85.542%
2025-09-09	4.4500	4.4500	4.3500	4.3500	-3.333%	6	3,371	-86.207%
2025-09-08	4.5000	4.5000	4.5000	4.5000	+2.273%	1	3,377	-86.667%
2025-09-05	4.4000	4.4000	4.4000	4.4000	-2.222%	2	3,378	-86.364%
2025-09-03	4.6000	4.6000	4.4800	4.5000	-4.255%	220	3,378	-86.667%
2025-09-02	4.7300	4.7300	4.7000	4.7000	+1.075%	27	3,592	-87.234%
2025-08-29	4.6500	4.6500	4.6500	4.6500	+2.198%	5	3,615	-87.097%
2025-08-28	4.6000	4.6500	4.5500	4.5500	+1.111%	221	3,615	-86.813%
2025-08-27	4.6000	4.6000	4.5000	4.5000	-3.226%	203	3,568	-86.667%
2025-08-26	4.6000	4.6500	4.6000	4.6500	-1.064%	3	3,571	-87.097%
2025-08-25	4.7400	4.7400	4.7000	4.7000	-6.000%	54	3,572	-87.234%
2025-08-20	5.0000	5.1500	4.9800	5.0000	+9.170%	1,009	3,566	-88.000%
2025-08-18	4.6500	4.6500	4.5800	4.5800	-4.583%	6	3,471	-86.900%
2025-08-15	4.7000	4.8000	4.6000	4.8000	0.000%	5	3,470	-87.500%
2025-08-14	4.8000	4.8000	4.8000	4.8000	+1.053%	1	3,469	-87.500%
2025-08-13	4.7500	4.7500	4.7500	4.7500	-2.062%	2	3,470	-87.368%
2025-08-12	4.8500	4.8500	4.8500	4.8500	-1.020%	10	3,470	-87.629%
2025-08-11	4.9000	4.9000	4.9000	4.9000	-0.407%	1	3,470	-87.755%
2025-08-08	4.8000	4.9200	4.7500	4.9200	-0.606%	964	3,470	-87.805%
2025-08-07	4.9500	4.9500	4.9500	4.9500	+1.020%	53	3,994	-87.879%
2025-08-06	5.0000	5.0000	4.9000	4.9000	-3.922%	104	3,941	-87.755%
2025-08-05	5.0700	5.1000	5.0700	5.1000	0.000%	3	3,940	-88.235%
2025-08-04	5.1500	5.1500	5.0500	5.1000	-4.494%	202	3,941	-88.235%
2025-08-01	5.3500	5.4000	5.3400	5.3400	+6.800%	410	3,787	-88.764%
2025-07-31	5.0400	5.1000	4.9300	5.0000	+1.010%	116	3,787	-88.000%
2025-07-30	4.9500	4.9500	4.9500	4.9500	+1.020%	100	3,777	-87.879%
2025-07-29	4.8200	4.9000	4.8200	4.9000	+2.083%	3	3,772	-87.755%
2025-07-28	4.8000	4.8000	4.8000	4.8000	-2.041%	1	3,772	-87.500%
2025-07-25	5.0500	5.0500	4.9000	4.9000	-3.922%	41	3,772	-87.755%
2025-07-24	5.2700	5.2700	4.9500	5.1000	+0.791%	120	3,766	-88.235%
2025-07-23	5.1000	5.1000	5.0000	5.0600	-1.365%	29	3,714	-88.142%
2025-07-22	5.2000	5.2000	5.1300	5.1300	-1.346%	6	3,717	-88.304%
2025-07-21	5.2000	5.2200	5.1500	5.2000	-0.192%	6	3,714	-88.462%
2025-07-18	5.2500	5.2500	5.1000	5.2100	-1.698%	10	3,712	-88.484%
2025-07-17	5.2500	5.3000	5.2000	5.3000	0.000%	11	3,705	-88.679%
2025-07-16	5.4000	5.4000	5.3000	5.3000	-1.852%	6	3,701	-88.679%
2025-07-14	5.3000	5.4000	5.3000	5.4000	+0.559%	4	3,698	-88.889%
2025-07-11	5.4500	5.4500	5.3700	5.3700	+2.286%	4	3,695	-88.827%
2025-07-10	5.4000	5.4000	5.2500	5.2500	-4.372%	7	3,698	-88.571%
2025-07-09	5.6800	5.7400	5.4900	5.4900	-3.684%	65	3,699	-89.071%
2025-07-08	5.7000	5.7000	5.7000	5.7000	-6.404%	1	3,691	-89.474%
2025-07-07	6.4000	6.4500	6.0900	6.0900	+3.220%	4	3,691	-90.148%
2025-07-03	6.0000	6.0000	5.9000	5.9000	-4.065%	4	3,693	-89.831%
2025-07-02	6.2500	6.2500	6.0600	6.1500	-5.385%	12	3,693	-90.244%
2025-07-01	6.7000	6.7600	6.4000	6.5000	+4.000%	15	3,695	-90.769%
2025-06-27	6.3500	6.4500	6.2000	6.2500	+0.321%	18	3,707	-90.400%
2025-06-26	6.3900	6.3900	6.2300	6.2300	-6.316%	21	3,710	-90.369%
2025-06-25	6.5800	6.6800	6.5800	6.6500	+5.222%	3	3,709	-90.977%
2025-06-24	6.5000	6.5000	6.3100	6.3200	-3.511%	27	3,707	-90.506%
2025-06-23	6.8000	6.8000	6.4000	6.5500	-9.028%	34	3,699	-90.840%
2025-06-20	7.2000	7.2000	7.2000	7.2000	+0.699%	40	3,692	-91.667%
2025-06-18	7.1500	7.1500	7.1500	7.1500	-3.378%	1	3,693	-91.608%
2025-06-17	7.4000	7.4000	7.4000	7.4000	+2.069%	25	3,693	-91.892%
2025-06-16	7.2500	7.2500	7.2500	7.2500	+0.555%	1	3,681	-91.724%
2025-06-13	7.4800	7.5500	7.2000	7.2100	-3.221%	28	3,681	-91.678%
2025-06-11	7.3000	7.4500	7.3000	7.4500	-0.667%	3	3,675	-91.946%
2025-06-10	7.6500	7.6500	7.5000	7.5000	-6.250%	11	3,674	-92.000%
2025-06-09	8.5200	8.5200	8.0000	8.0000	-3.030%	15	3,670	-92.500%
2025-06-06	8.4000	8.6000	8.1000	8.2500	-10.326%	1,502	3,673	-92.727%
2025-06-05	7.3000	10.2000	7.2800	9.2000	+33.333%	796	4,405	-93.478%
2025-06-04	7.3000	7.3000	6.9000	6.9000	+6.154%	2	4,412	-91.304%
2025-06-03	6.5500	6.5500	6.5000	6.5000	-8.192%	6	4,412	-90.769%
2025-06-02	6.9500	7.2000	6.8500	7.0800	0.000%	203	4,413	-91.525%
2025-05-30	7.1300	7.1300	7.0800	7.0800	+2.312%	28	4,281	-91.525%
2025-05-29	6.7900	6.9200	6.7000	6.9200	+1.022%	876	4,271	-91.329%
2025-05-28	7.0500	7.0500	6.8500	6.8500	-1.297%	508	4,850	-91.241%
2025-05-27	7.0000	7.0000	6.8000	6.9400	-4.801%	373	4,353	-91.354%
2025-05-23	7.3900	7.3900	7.2900	7.2900	+1.958%	24	4,685	-91.770%
2025-05-22	7.5000	7.5000	7.1500	7.1500	-2.456%	12	4,685	-91.608%
2025-05-21	7.1500	7.3300	7.1500	7.3300	+3.239%	148	4,691	-91.814%
2025-05-20	7.2500	7.2500	7.0000	7.1000	-1.389%	24	4,839	-91.549%
2025-05-19	7.4500	7.4500	7.2000	7.2000	-0.690%	6	4,837	-91.667%
2025-05-16	7.3000	7.3000	7.2500	7.2500	-1.628%	4	4,841	-91.724%
2025-05-15	7.4500	7.5000	7.3500	7.3700	+1.655%	260	4,840	-91.859%
2025-05-14	7.3700	7.3700	7.2500	7.2500	-1.091%	21	4,737	-91.724%
2025-05-13	7.7200	7.7200	7.3300	7.3300	-6.386%	14	4,727	-91.814%
2025-05-12	8.0100	8.0100	7.8300	7.8300	-11.023%	33	4,728	-92.337%
2025-05-09	8.7700	8.8000	8.5700	8.8000	0.000%	26	4,731	-93.182%
2025-05-08	9.1500	9.1500	8.8000	8.8000	-7.368%	4	4,737	-93.182%
2025-05-07	9.5000	9.5000	9.5000	9.5000	-1.758%	10	4,738	-93.684%
2025-05-06	9.6700	9.6700	9.6700	9.6700	+2.545%	5	4,744	-93.795%
2025-05-05	9.6000	9.7000	9.4300	9.4300	-0.212%	9	4,744	-93.637%
2025-05-02	9.3500	9.4500	9.3500	9.4500	-3.275%	132	4,749	-93.651%
2025-05-01	9.6500	9.7700	9.4500	9.7700	+0.205%	16	4,759	-93.859%
2025-04-30	10.3300	10.3500	9.7500	9.7500	+3.723%	36	4,764	-93.846%
2025-04-29	9.8500	9.8500	9.4000	9.4000	-4.082%	23	4,781	-93.617%
2025-04-28	9.6200	10.1700	9.5000	9.8000	+1.031%	39	4,794	-93.878%
2025-04-25	10.8000	10.9000	9.7000	9.7000	-12.613%	1,932	4,807	-93.814%
2025-04-24	11.7500	11.7500	11.0700	11.1000	-3.813%	21	3,927	-94.595%
2025-04-23	11.7500	11.9000	11.3500	11.5400	-10.195%	1,186	3,925	-94.801%
2025-04-22	13.3000	13.3000	12.8500	12.8500	-8.083%	882	3,836	-95.331%
2025-04-21	13.7500	14.0500	13.7500	13.9800	+8.037%	33	3,229	-95.708%
2025-04-17	13.2000	13.2000	12.7000	12.9400	-6.232%	38	3,247	-95.363%
2025-04-16	12.7900	13.8400	12.7500	13.8000	+11.470%	7	3,247	-95.652%
2025-04-15	12.6200	12.6200	12.3500	12.3800	-3.281%	8	3,251	-95.153%
2025-04-14	12.5000	12.8000	12.4500	12.8000	-3.104%	10	3,254	-95.313%
2025-04-11	13.2100	13.2100	13.2100	13.2100	-7.622%	2	3,256	-95.458%
2025-04-10	14.3000	14.3000	14.3000	14.3000	+15.323%	17	3,255	-95.804%
2025-04-09	16.3500	16.3500	12.3000	12.4000	-24.666%	63	3,255	-95.161%
2025-04-08	13.7500	16.4600	13.3300	16.4600	+9.296%	55	3,284	-96.355%
2025-04-07	15.4500	17.3000	14.8900	15.0600	+3.151%	898	3,296	-96.016%
2025-04-04	12.8000	15.0000	12.8000	14.6000	+20.661%	184	3,800	-95.890%
2025-04-03	11.5500	12.2500	11.5000	12.1000	+10.401%	112	3,800	-95.041%
2025-04-02	12.3500	12.4500	10.9600	10.9600	-6.405%	159	3,862	-94.526%
2025-04-01	12.0000	12.0000	11.3700	11.7100	-4.408%	77	3,804	-94.876%
2025-03-31	12.9500	13.2500	12.0500	12.2500	+4.255%	171	3,806	-95.102%
2025-03-28	11.3500	12.0300	11.3500	11.7500	+4.911%	466	3,759	-94.894%
2025-03-27	11.1800	11.3200	10.4500	11.2000	-0.885%	195	3,781	-94.643%
2025-03-26	10.8500	11.5500	10.8500	11.3000	+7.619%	36	3,674	-94.690%
2025-03-25	11.0000	11.2000	10.5000	10.5000	-2.507%	32	3,663	-94.286%
2025-03-24	11.9500	11.9500	10.7500	10.7700	-10.992%	969	3,669	-94.429%
2025-03-21	13.2000	13.2000	12.0300	12.1000	-6.923%	1,660	4,444	-95.041%
2025-03-20	13.0800	13.4000	12.7400	13.0000	+1.562%	35	3,673	-95.385%
2025-03-19	13.0000	13.2000	12.4500	12.8000	-5.882%	543	3,643	-95.313%
2025-03-18	13.1500	14.1500	12.8500	13.6000	+9.237%	1,073	3,691	-95.588%
2025-03-17	12.2500	13.1600	12.2000	12.4500	+1.633%	203	3,220	-95.181%
2025-03-14	12.5100	12.9500	12.0000	12.2500	-7.895%	414	3,165	-95.102%
2025-03-13	12.5000	13.8000	12.5000	13.3000	+5.556%	106	3,102	-95.489%
2025-03-12	13.2500	13.4000	12.2000	12.6000	-7.216%	718	3,102	-95.238%
2025-03-11	13.5500	15.0000	13.0500	13.5800	-4.902%	393	2,814	-95.582%
2025-03-10	10.7000	14.5000	10.5000	14.2800	+42.373%	315	2,647	-95.798%
2025-03-07	10.1000	11.0000	9.9500	10.0300	+0.100%	358	2,446	-94.018%
2025-03-06	9.8500	10.2500	9.4000	10.0200	+11.333%	161	2,305	-94.012%
2025-03-05	9.4800	9.8000	8.9600	9.0000	0.000%	52	2,168	-93.333%
2025-03-04	9.5000	10.5500	9.0000	9.0000	-1.099%	213	2,119	-93.333%
2025-03-03	7.9000	9.1000	7.8000	9.1000	+12.346%	261	1,945	-93.407%
2025-02-28	8.6400	8.8800	8.1000	8.1000	-3.571%	218	1,691	-92.593%
2025-02-27	7.6000	8.4000	7.4000	8.4000	+10.526%	231	1,612	-92.857%
2025-02-26	7.2500	7.7600	6.9000	7.6000	+6.294%	148	1,419	-92.105%
2025-02-25	6.1500	7.3000	6.1500	7.1500	+22.222%	170	1,307	-91.608%
2025-02-24	6.0000	6.3600	5.7500	5.8500	-2.500%	126	1,166	-89.744%
2025-02-21	5.5500	6.1000	5.5500	6.0000	+5.263%	100	1,044	-90.000%
2025-02-20	5.6500	5.7000	5.6500	5.7000	+2.703%	2	1,003	-89.474%
2025-02-19	5.5000	5.5700	5.4000	5.5500	-4.310%	236	1,002	-89.189%
2025-02-18	5.9000	5.9000	5.7000	5.8000	+0.870%	67	798	-89.655%
2025-02-14	6.0400	6.0500	5.7500	5.7500	-2.542%	138	776	-89.565%
2025-02-13	6.1800	6.1800	5.9000	5.9000	-6.349%	81	699	-89.831%
2025-02-12	6.2000	6.3300	5.9500	6.3000	-1.563%	207	699	-90.476%
2025-02-11	5.6000	6.5000	5.6000	6.4000	+12.281%	209	509	-90.625%
2025-02-10	5.8500	5.8500	5.4000	5.7000	+1.786%	24	307	-89.474%
2025-02-07	5.2000	5.6000	5.1100	5.6000	+7.692%	134	286	-89.286%
2025-02-06	5.3500	5.6000	5.2000	5.2000	-1.141%	74	234	-88.462%
2025-02-05	4.9500	5.2600	4.9500	5.2600	+10.737%	39	164	-88.593%
2025-02-04	5.2700	5.2700	4.7500	4.7500	-12.037%	47	127	-87.368%
2025-02-03	5.9000	5.9000	5.0000	5.4000	+3.846%	75	81	-88.889%
2025-01-31	4.7500	5.6500	4.7200	5.2000	0.000%	56	20	-88.462%