Dark

TSLA20270617P220
TSLA Jun 17 2027 220.00 Put (TSLA270617P00220000)
option OPRA

EOD

Jul 31, 2026

15.07+1.824%(+0.27)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	14.6800	15.8000	14.6800	15.0700	+1.824%	20	3,810	0.000%
2026-07-30	16.2100	16.2100	14.8000	14.8000	-7.731%	285	3,803	+1.824%
2026-07-29	15.9600	16.5000	15.9000	16.0400	+2.492%	55	3,700	-6.047%
2026-07-28	15.8000	16.3000	15.1000	15.6500	-2.249%	190	3,703	-3.706%
2026-07-27	15.4500	16.1000	15.4500	16.0100	+1.845%	553	3,717	-5.871%
2026-07-24	13.9900	15.7200	13.9000	15.7200	+10.939%	179	3,347	-4.135%
2026-07-23	11.7000	14.1700	11.7000	14.1700	+54.694%	535	3,206	+6.351%
2026-07-20	9.0500	9.1600	9.0500	9.1600	+4.091%	11	2,862	+64.520%
2026-07-17	8.8000	8.8000	8.8000	8.8000	+3.529%	1	2,854	+71.250%
2026-07-16	8.5000	8.5000	8.5000	8.5000	+0.236%	2	2,854	+77.294%
2026-07-14	8.4800	8.4800	8.4800	8.4800	-2.191%	2	2,853	+77.712%
2026-07-13	8.6700	8.6700	8.6700	8.6700	+0.347%	2	2,851	+73.818%
2026-07-07	8.6400	8.6400	8.6400	8.6400	+6.012%	5	2,851	+74.421%
2026-07-06	8.5800	8.5800	8.1500	8.1500	-13.757%	3	2,851	+84.908%
2026-07-02	9.5200	9.5700	9.4500	9.4500	+21.935%	3	2,849	+59.471%
2026-07-01	7.7500	7.7500	7.7500	7.7500	-7.186%	1	2,849	+94.452%
2026-06-30	8.5200	8.5200	8.3500	8.3500	-4.571%	31	2,849	+80.479%
2026-06-29	8.7500	8.7500	8.7500	8.7500	-11.616%	10	2,863	+72.229%
2026-06-26	10.5500	10.5500	9.9000	9.9000	-8.924%	3	2,863	+52.222%
2026-06-24	10.9300	10.9300	10.8700	10.8700	+2.451%	162	2,862	+38.638%
2026-06-23	10.1500	10.6100	10.1500	10.6100	+17.889%	8	2,862	+42.036%
2026-06-22	9.3000	9.3000	8.8500	9.0000	-12.195%	5	2,856	+67.444%
2026-06-18	10.4000	10.5000	10.2500	10.2500	+6.549%	152	2,707	+47.024%
2026-06-17	9.6500	9.6500	9.6200	9.6200	-1.333%	3	2,707	+56.653%
2026-06-16	9.8000	9.8000	9.6000	9.7500	-1.515%	5	2,707	+54.564%
2026-06-15	10.0400	10.0400	9.9000	9.9000	-22.414%	2	2,708	+52.222%
2026-06-10	12.6000	12.7600	12.6000	12.7600	+6.333%	2	2,708	+18.103%
2026-06-05	10.6000	12.0000	10.6000	12.0000	+23.967%	9	2,710	+25.583%
2026-06-03	9.6800	9.6800	9.6800	9.6800	-2.123%	1	2,712	+55.682%
2026-06-02	10.1500	10.1500	9.8900	9.8900	+3.560%	3	2,713	+52.376%
2026-05-27	9.3500	9.5500	9.3500	9.5500	+0.526%	6	2,715	+57.801%
2026-05-26	9.5000	9.5000	9.5000	9.5000	-3.061%	1	2,721	+58.632%
2026-05-22	9.8500	9.8500	9.8000	9.8000	-5.769%	3	2,720	+53.776%
2026-05-21	10.1600	10.4000	10.1600	10.4000	-8.692%	4	2,721	+44.904%
2026-05-19	11.3000	11.4000	11.3000	11.3900	+6.449%	11	2,721	+32.309%
2026-05-18	10.8000	10.8000	10.7000	10.7000	+6.468%	6	2,720	+40.841%
2026-05-15	10.0500	10.0500	10.0500	10.0500	+4.145%	1	2,720	+49.950%
2026-05-14	9.7700	9.7700	9.6500	9.6500	-2.918%	11	2,712	+56.166%
2026-05-12	9.9400	9.9400	9.9400	9.9400	+1.222%	1	2,708	+51.610%
2026-05-11	10.2500	10.2500	9.6000	9.8200	+0.409%	7	2,708	+53.462%
2026-05-08	9.6900	9.8500	9.6900	9.7800	-6.142%	40	2,706	+54.090%
2026-05-07	10.2000	10.4300	10.2000	10.4200	-3.070%	13	2,739	+44.626%
2026-05-06	11.8000	11.8000	10.6500	10.7500	-4.018%	11	2,727	+40.186%
2026-05-05	11.5000	11.5000	11.2000	11.2000	-1.582%	2	2,722	+34.554%
2026-05-04	11.3900	11.3900	11.3800	11.3800	+0.797%	21	2,722	+32.425%
2026-05-01	11.5500	11.5500	11.1700	11.2900	-2.923%	36	2,726	+33.481%
2026-04-30	11.7600	11.8000	11.6300	11.6300	-6.960%	6	2,726	+29.579%
2026-04-28	12.5000	12.5000	12.5000	12.5000	+0.806%	1	2,724	+20.560%
2026-04-27	12.2000	12.4000	12.2000	12.4000	-2.745%	36	2,723	+21.532%
2026-04-23	12.9000	12.9000	12.7500	12.7500	+2.000%	15	2,689	+18.196%
2026-04-22	12.7600	12.7600	12.5000	12.5000	-1.730%	2	2,674	+20.560%
2026-04-21	12.7200	12.7200	12.7200	12.7200	+2.169%	1	2,672	+18.475%
2026-04-17	13.4500	13.4500	11.9300	12.4500	-4.962%	14	2,672	+21.044%
2026-04-16	13.3200	13.3200	13.1000	13.1000	+1.946%	2	2,672	+15.038%
2026-04-15	12.9100	13.1000	12.8500	12.8500	-11.684%	9	2,671	+17.276%
2026-04-14	15.0000	15.0000	14.4500	14.5500	-7.325%	6	2,674	+3.574%
2026-04-13	16.0000	16.0000	15.7000	15.7000	-6.825%	3	2,673	-4.013%
2026-04-10	16.8500	16.8500	16.8500	16.8500	-3.714%	1	2,674	-10.564%
2026-04-09	17.2800	17.5000	17.2800	17.5000	0.000%	4	2,674	-13.886%
2026-04-08	16.8000	17.5000	16.8000	17.5000	-4.891%	2	2,674	-13.886%
2026-04-07	18.6000	19.4000	18.4000	18.4000	+9.851%	52	2,672	-18.098%
2026-04-06	16.7500	16.7500	16.7500	16.7500	-4.231%	1	2,649	-10.030%
2026-04-02	17.4900	17.4900	17.4900	17.4900	+18.980%	1	2,648	-13.836%
2026-04-01	14.7000	14.7000	14.7000	14.7000	-5.769%	5	2,648	+2.517%
2026-03-31	16.6000	16.7500	15.6000	15.6000	-13.285%	73	2,648	-3.397%
2026-03-30	17.1000	17.9900	17.1000	17.9900	+1.352%	2	2,623	-16.231%
2026-03-27	17.0000	17.7500	16.9000	17.7500	+9.907%	13	2,623	-15.099%
2026-03-26	15.4400	16.2700	15.3000	16.1500	+10.314%	19	2,617	-6.687%
2026-03-24	14.6900	14.6900	14.6400	14.6400	+0.549%	6	2,607	+2.937%
2026-03-23	14.8500	14.8500	14.5000	14.5600	-8.197%	33	2,607	+3.503%
2026-03-20	15.8600	15.8600	15.8600	15.8600	+9.530%	1	2,615	-4.981%
2026-03-16	14.4800	14.4800	14.4800	14.4800	-4.106%	1	2,616	+4.075%
2026-03-06	14.7500	15.1000	14.7500	15.1000	-4.491%	12	2,615	-0.199%
2026-03-03	15.8100	15.8100	15.8100	15.8100	+11.731%	1	2,626	-4.681%
2026-03-02	14.1500	14.1500	14.1500	14.1500	-3.741%	1	2,627	+6.502%
2026-02-27	14.4200	14.7000	14.4200	14.7000	+5.984%	4	2,628	+2.517%
2026-02-25	13.8000	13.8700	13.8000	13.8700	-3.345%	7	2,621	+8.652%
2026-02-24	14.6000	14.6000	14.3500	14.3500	-5.654%	10	2,621	+5.017%
2026-02-23	15.2100	15.2100	15.2100	15.2100	+10.860%	1	2,622	-0.920%
2026-02-20	13.7200	13.7200	13.7200	13.7200	-13.438%	6	2,621	+9.840%
2026-02-17	15.8500	15.8500	15.8500	15.8500	+12.014%	1	2,615	-4.921%
2026-02-13	14.1500	14.1500	14.1500	14.1500	-4.906%	1	2,615	+6.502%
2026-02-12	14.8800	14.8800	14.8800	14.8800	+4.056%	2	2,615	+1.277%
2026-02-11	14.4500	14.4500	14.3000	14.3000	+1.707%	3	2,615	+5.385%
2026-02-10	14.0600	14.0600	14.0600	14.0600	-1.472%	5	2,617	+7.183%
2026-02-09	14.2700	14.2700	14.2700	14.2700	-3.057%	10	2,619	+5.606%
2026-02-06	14.7000	14.7200	14.7000	14.7200	-15.886%	2	2,609	+2.378%
2026-02-05	16.5500	17.5000	16.5500	17.5000	+9.856%	4	2,608	-13.886%
2026-02-04	15.9300	15.9300	15.9300	15.9300	+12.183%	1	2,610	-5.399%
2026-01-30	14.2000	14.2000	14.2000	14.2000	-5.333%	1	2,612	+6.127%
2026-01-29	15.0000	15.0000	14.8000	15.0000	+4.167%	3	2,613	+0.467%
2026-01-27	14.2000	14.4000	14.2000	14.4000	-0.552%	2	2,614	+4.653%
2026-01-26	14.3500	14.5000	14.3500	14.4800	+3.799%	7	2,616	+4.075%
2026-01-23	13.7700	13.9500	13.7700	13.9500	+0.360%	3	2,622	+8.029%
2026-01-22	13.7700	13.9000	13.7700	13.9000	-0.572%	3	2,619	+8.417%
2026-01-21	14.4000	14.6000	13.9800	13.9800	-9.515%	6	2,621	+7.797%
2026-01-20	15.1500	15.4500	15.0500	15.4500	+2.318%	6	2,620	-2.460%
2026-01-15	14.9100	15.1000	14.9100	15.1000	-2.265%	3	2,620	-0.199%
2026-01-14	15.5500	15.6500	15.3500	15.4500	+3.344%	5	2,622	-2.460%
2026-01-13	15.0200	15.1500	14.9500	14.9500	-0.067%	4	2,625	+0.803%
2026-01-12	15.0500	15.0500	14.9600	14.9600	-3.484%	3	2,624	+0.735%
2026-01-09	15.8500	15.8500	15.5000	15.5000	-6.457%	2	2,625	-2.774%
2026-01-08	16.5500	16.5700	16.5500	16.5700	-2.815%	2	2,624	-9.053%
2026-01-07	17.0500	17.0500	16.6900	17.0500	-3.399%	5	2,625	-11.613%
2026-01-06	17.2700	17.8500	17.2700	17.6500	+7.885%	5	2,625	-14.618%
2026-01-05	16.5500	16.5500	16.3600	16.3600	-6.246%	2	2,626	-7.885%
2026-01-02	17.3000	17.4500	17.3000	17.4500	+8.050%	2	2,626	-13.639%
2025-12-29	16.1500	16.1500	16.1500	16.1500	+3.393%	8	2,625	-6.687%
2025-12-24	15.6200	15.6200	15.6200	15.6200	-0.383%	1	2,632	-3.521%
2025-12-23	15.6500	15.6800	15.6500	15.6800	-1.135%	12	2,632	-3.890%
2025-12-22	15.8600	15.8600	15.8600	15.8600	-3.293%	1	2,643	-4.981%
2025-12-19	16.4500	16.4500	16.3500	16.4000	+0.490%	56	2,644	-8.110%
2025-12-18	16.8500	16.8500	16.3200	16.3200	-2.857%	14	2,685	-7.659%
2025-12-16	17.1000	17.1000	16.8000	16.8000	0.000%	14	2,695	-10.298%
2025-12-15	16.8000	16.8500	16.8000	16.8000	-4.924%	12	2,705	-10.298%
2025-12-12	17.7500	17.7500	17.6700	17.6700	+1.261%	7	2,717	-14.714%
2025-12-10	18.0000	18.0000	17.4500	17.4500	-1.690%	9	2,720	-13.639%
2025-12-09	18.0000	18.0000	17.7500	17.7500	-4.826%	17	2,728	-15.099%
2025-12-08	18.6500	18.6500	18.6500	18.6500	+3.039%	6	2,726	-19.196%
2025-12-05	18.1000	18.1000	18.1000	18.1000	-1.684%	1	2,726	-16.740%
2025-12-04	18.4100	18.4100	18.4100	18.4100	+0.436%	1	2,726	-18.142%
2025-12-03	18.5000	18.5500	18.3300	18.3300	-4.282%	29	2,727	-17.785%
2025-12-02	19.1500	19.1500	19.1500	19.1500	-2.792%	4	2,735	-21.305%
2025-12-01	19.7000	19.7000	19.7000	19.7000	-0.555%	1	2,731	-23.503%
2025-11-28	20.1000	20.1000	19.8100	19.8100	-9.749%	11	2,732	-23.927%
2025-11-24	21.8500	21.9500	21.8500	21.9500	-9.110%	11	2,723	-31.344%
2025-11-21	23.6000	24.1500	23.6000	24.1500	+0.625%	15	2,733	-37.598%
2025-11-20	21.1000	24.0000	20.8000	24.0000	+4.575%	15	2,737	-37.208%
2025-11-19	22.1000	23.1500	22.1000	22.9500	-1.078%	39	2,749	-34.336%
2025-11-18	23.7100	23.7100	23.1000	23.2000	+0.826%	4	2,739	-35.043%
2025-11-17	23.1500	23.6000	22.4200	23.0100	-0.691%	32	2,738	-34.507%
2025-11-14	22.9000	23.1700	22.6900	23.1700	-0.983%	12	2,744	-34.959%
2025-11-13	20.9000	23.4000	20.9000	23.4000	+14.594%	129	2,754	-35.598%
2025-11-12	20.4000	20.9000	20.4000	20.4200	-1.114%	27	2,801	-26.200%
2025-11-11	20.9000	21.1500	20.6500	20.6500	-0.242%	11	2,803	-27.022%
2025-11-10	21.3500	21.6500	20.7000	20.7000	-8.285%	28	2,802	-27.198%
2025-11-07	22.7800	23.5000	22.5700	22.5700	+8.249%	23	2,803	-33.230%
2025-11-06	20.8500	20.8500	20.8500	20.8500	0.000%	1	2,811	-27.722%
2025-11-05	21.3000	21.3000	20.8500	20.8500	-1.975%	2	2,811	-27.722%
2025-11-04	20.8500	21.2700	20.8500	21.2700	+6.403%	14	2,813	-29.149%
2025-11-03	19.9000	19.9900	19.8500	19.9900	-2.010%	12	2,808	-24.612%
2025-10-30	20.4500	20.4500	20.2500	20.4000	+6.862%	8	2,808	-26.127%
2025-10-29	19.0900	19.0900	19.0900	19.0900	-1.344%	1	2,809	-21.058%
2025-10-28	18.5600	19.3500	18.5600	19.3500	+1.044%	5	2,810	-22.119%
2025-10-27	18.8000	19.1500	18.6800	19.1500	-5.479%	709	2,801	-21.305%
2025-10-24	19.7900	20.4400	19.7900	20.2600	+4.703%	4	2,801	-25.617%
2025-10-23	19.5500	19.5500	19.3500	19.3500	-7.461%	4	2,800	-22.119%
2025-10-22	20.7500	21.0000	20.6000	20.9100	+2.050%	14	2,802	-27.929%
2025-10-20	20.4500	20.9000	20.4500	20.4900	-6.224%	18	2,812	-26.452%
2025-10-16	21.2000	21.8500	21.2000	21.8500	+1.628%	2	2,809	-31.030%
2025-10-15	21.4000	21.5000	21.3700	21.5000	-0.463%	12	2,808	-29.907%
2025-10-14	22.5000	22.5000	21.5000	21.6000	-0.507%	12	2,808	-30.231%
2025-10-13	21.7100	21.7100	21.7100	21.7100	-4.150%	1	2,803	-30.585%
2025-10-10	20.1500	22.6500	20.1500	22.6500	+7.346%	12	2,804	-33.466%
2025-10-09	21.0500	21.1000	21.0000	21.1000	+2.229%	9	2,803	-28.578%
2025-10-08	21.5000	21.6600	20.5000	20.6400	-3.776%	11	2,796	-26.986%
2025-10-07	20.0600	21.4500	20.0000	21.4500	+6.188%	48	2,800	-29.744%
2025-10-06	20.5300	20.5300	20.2000	20.2000	-8.804%	16	2,800	-25.396%
2025-10-03	20.4500	22.1500	20.4500	22.1500	+5.728%	15	2,789	-31.964%
2025-10-02	19.2500	20.9500	19.2500	20.9500	+8.944%	31	2,783	-28.067%
2025-10-01	20.0000	20.0000	19.2000	19.2300	-7.548%	23	2,781	-21.633%
2025-09-30	20.5500	20.8000	20.5500	20.8000	+2.716%	6	2,771	-27.548%
2025-09-29	20.3000	20.4500	20.2500	20.2500	-0.344%	14	2,766	-25.580%
2025-09-26	20.9300	20.9300	20.3200	20.3200	-3.238%	4	2,757	-25.837%
2025-09-25	20.8500	21.0000	20.6300	21.0000	+5.793%	37	2,756	-28.238%
2025-09-24	20.0000	20.4500	19.8500	19.8500	-6.147%	14	2,732	-24.081%
2025-09-23	20.4300	21.2500	20.3000	21.1500	+5.486%	21	2,725	-28.747%
2025-09-22	20.0000	20.0500	19.8500	20.0500	-3.606%	53	2,723	-24.838%
2025-09-19	20.8500	20.9000	20.7000	20.8000	-3.030%	20	2,728	-27.548%
2025-09-18	20.4500	21.4500	20.4500	21.4500	+4.126%	19	2,716	-29.744%
2025-09-17	21.4500	21.4500	20.6000	20.6000	-1.905%	27	2,701	-26.845%
2025-09-16	21.4000	21.4000	21.0000	21.0000	-4.153%	19	2,696	-28.238%
2025-09-15	21.4000	21.9100	21.2700	21.9100	-5.520%	25	2,697	-31.219%
2025-09-12	24.0000	24.0000	22.9500	23.1900	-6.980%	22	2,711	-35.015%
2025-09-11	25.6500	25.6500	24.8800	24.9300	-4.847%	17	2,710	-39.551%
2025-09-10	26.7000	26.7000	26.2000	26.2000	-3.499%	8	2,717	-42.481%
2025-09-09	27.6000	27.6000	27.0000	27.1500	-2.408%	9	2,715	-44.494%
2025-09-08	27.6000	27.8800	27.6000	27.8200	+1.718%	39	2,716	-45.830%
2025-09-05	26.8100	27.7000	26.8100	27.3500	-3.527%	55	2,753	-44.899%
2025-09-04	29.2500	29.2500	28.3500	28.3500	-1.047%	5	2,769	-46.843%
2025-09-03	28.8000	28.9000	27.9500	28.6500	-3.535%	11	2,770	-47.400%
2025-09-02	30.4100	30.6800	29.5300	29.7000	+1.469%	97	2,773	-49.259%
2025-08-29	28.2000	29.6600	28.2000	29.2700	+4.723%	57	2,646	-48.514%
2025-08-28	27.5900	28.2000	27.5900	27.9500	+1.158%	14	2,646	-46.082%
2025-08-27	27.7800	27.9000	27.6000	27.6300	-2.711%	67	2,655	-45.458%
2025-08-25	28.9500	29.2000	28.4000	28.4000	-2.740%	5	2,656	-46.937%
2025-08-22	29.6500	29.7500	29.2000	29.2000	-7.419%	30	2,655	-48.390%
2025-08-21	31.6000	31.6000	31.5400	31.5400	-0.190%	201	2,672	-52.219%
2025-08-20	30.7500	31.6000	30.7500	31.6000	+3.947%	4	2,473	-52.310%
2025-08-19	30.0000	30.7000	29.8000	30.4000	+3.226%	40	2,473	-50.428%
2025-08-18	30.0500	30.0500	29.3500	29.4500	-2.645%	19	2,466	-48.829%
2025-08-15	30.0000	30.5500	29.9000	30.2500	+1.681%	41	2,457	-50.182%
2025-08-14	29.9000	30.6500	29.7500	29.7500	+1.019%	27	2,458	-49.345%
2025-08-13	28.6500	29.6500	28.6500	29.4500	+0.341%	19	2,459	-48.829%
2025-08-12	29.8900	30.5000	29.3500	29.3500	-2.975%	106	2,447	-48.654%
2025-08-11	30.2000	30.2500	29.5000	30.2500	-2.702%	12	2,408	-50.182%
2025-08-08	30.8500	31.0900	30.8000	31.0900	-1.614%	35	2,411	-51.528%
2025-08-07	31.7200	31.7200	31.6000	31.6000	-0.472%	3	2,440	-52.310%
2025-08-06	32.4300	32.4300	31.7500	31.7500	-6.342%	37	2,440	-52.535%
2025-08-05	33.9000	33.9000	33.9000	33.9000	+1.649%	1	2,418	-55.546%
2025-08-04	33.8500	33.8500	33.0600	33.3500	-5.256%	104	2,418	-54.813%
2025-08-01	34.9500	35.5000	34.2500	35.2000	+6.667%	19	2,489	-57.188%
2025-07-31	32.5000	33.0000	32.5000	33.0000	+1.852%	3	2,489	-54.333%
2025-07-30	31.3000	32.4000	31.3000	32.4000	+3.349%	451	2,489	-53.488%
2025-07-29	31.8500	31.8500	31.1700	31.3500	+1.456%	104	2,039	-51.930%
2025-07-28	31.2500	31.2500	30.6000	30.9000	-4.305%	5	1,939	-51.230%
2025-07-25	32.5200	32.5200	32.0800	32.2900	-5.612%	6	1,937	-53.329%
2025-07-24	35.2100	35.5000	33.4000	34.2100	+6.573%	31	1,936	-55.949%
2025-07-23	32.3000	32.3600	32.1000	32.1000	-0.156%	4	1,934	-53.053%
2025-07-22	32.2000	32.2000	32.1500	32.1500	-1.982%	2	1,935	-53.126%
2025-07-21	32.7400	32.9400	32.6900	32.8000	-0.334%	9	1,935	-54.055%
2025-07-18	32.6100	33.0000	32.6100	32.9100	-3.433%	3	1,935	-54.208%
2025-07-17	33.7000	34.1900	33.7000	34.0800	-0.059%	4	1,935	-55.781%
2025-07-16	34.7500	34.7500	34.1000	34.1000	-3.536%	4	1,935	-55.806%
2025-07-15	35.2000	35.4800	34.9500	35.3500	+2.168%	7	1,938	-57.369%
2025-07-14	34.3000	34.9500	34.3000	34.6000	-1.143%	12	1,936	-56.445%
2025-07-11	34.7500	35.0000	34.7500	35.0000	+0.575%	3	1,936	-56.943%
2025-07-10	35.6500	35.7500	34.7500	34.8000	-5.177%	8	1,934	-56.695%
2025-07-09	38.0500	38.1500	36.7000	36.7000	-3.294%	10	1,933	-58.937%
2025-07-08	39.0300	39.0300	37.2300	37.9500	-5.125%	33	1,936	-60.290%
2025-07-07	41.3300	41.3300	39.8500	40.0000	+7.527%	26	1,946	-62.325%
2025-07-03	37.0000	37.2000	36.8000	37.2000	-4.859%	6	1,938	-59.489%
2025-07-02	38.5700	39.1500	38.5700	39.1000	-2.978%	8	1,938	-61.458%
2025-07-01	41.5000	41.5000	39.9500	40.3000	+7.467%	9	1,971	-62.605%
2025-06-30	37.5000	37.5000	37.5000	37.5000	-0.662%	6	1,968	-59.813%
2025-06-27	38.3500	38.5000	37.6500	37.7500	-2.455%	7	1,968	-60.079%
2025-06-26	38.7000	38.7000	38.7000	38.7000	-0.514%	1	1,967	-61.059%
2025-06-25	37.2000	39.6000	37.1000	38.9000	+5.135%	11	1,966	-61.260%
2025-06-24	35.9000	37.4500	35.9000	37.0000	+0.135%	46	1,967	-59.270%
2025-06-23	39.3500	39.3500	36.4000	36.9500	-10.424%	22	1,952	-59.215%
2025-06-20	39.9000	41.2500	39.9000	41.2500	+0.733%	14	1,949	-63.467%
2025-06-18	41.5000	41.5000	40.1000	40.9500	-3.760%	6	1,951	-63.199%
2025-06-17	41.5000	42.5500	41.2000	42.5500	+5.452%	14	1,951	-64.583%
2025-06-16	40.3500	40.3500	40.3500	40.3500	-3.584%	1	1,961	-62.652%
2025-06-13	41.5500	41.8500	40.9000	41.8500	-0.947%	14	1,961	-63.990%
2025-06-12	41.7100	42.3000	41.7100	42.2500	+1.441%	7	1,959	-64.331%
2025-06-11	40.9000	41.6500	40.9000	41.6500	0.000%	6	1,962	-63.818%
2025-06-10	43.4500	43.4500	41.6500	41.6500	-4.995%	11	1,963	-63.818%
2025-06-09	48.4200	48.4200	43.8400	43.8400	-5.700%	150	1,958	-65.625%
2025-06-06	46.5300	47.2900	44.8900	46.4900	-5.296%	40	1,974	-67.584%
2025-06-05	41.4000	51.8800	41.3000	49.0900	+25.550%	52	1,974	-69.301%
2025-06-04	38.0000	40.0000	38.0000	39.1000	+7.418%	4	1,966	-61.458%
2025-06-03	37.0500	37.0500	36.4000	36.4000	-4.837%	7	1,968	-58.599%
2025-06-02	39.0000	39.0000	38.2500	38.2500	0.000%	2	1,962	-60.601%
2025-05-30	37.7300	38.5000	37.5000	38.2500	+2.547%	22	1,962	-60.601%
2025-05-29	36.2700	37.6000	36.2700	37.3000	-0.666%	8	1,971	-59.598%
2025-05-28	37.5000	37.5500	37.5000	37.5500	+1.213%	4	1,974	-59.867%
2025-05-27	38.0000	38.0000	37.0000	37.1000	-6.971%	7	1,976	-59.380%
2025-05-23	40.5000	40.5000	39.8800	39.8800	-2.135%	8	1,976	-62.212%
2025-05-21	39.0500	40.7500	38.4700	40.7500	+7.237%	21	1,976	-63.018%
2025-05-20	39.2500	39.4000	38.0000	38.0000	-3.797%	11	1,977	-60.342%
2025-05-19	40.6500	40.6500	39.5000	39.5000	+2.464%	8	1,971	-61.848%
2025-05-16	39.0800	39.1000	38.5500	38.5500	-3.504%	18	1,974	-60.908%
2025-05-15	39.9000	40.5000	39.9000	39.9500	+2.567%	9	1,969	-62.278%
2025-05-14	40.0000	40.4100	38.7500	38.9500	-3.827%	29	1,973	-61.309%
2025-05-13	41.3100	41.7500	39.8500	40.5000	-5.041%	162	1,976	-62.790%
2025-05-12	43.5000	43.5000	42.6500	42.6500	-9.062%	11	2,063	-64.666%
2025-05-09	46.8600	47.1700	46.3500	46.9000	-2.999%	48	2,066	-67.868%
2025-05-08	48.6500	48.6500	47.8000	48.3500	-5.566%	831	2,047	-68.831%
2025-05-07	51.2000	51.2000	51.2000	51.2000	-2.010%	1	2,338	-70.566%
2025-05-06	52.2500	52.2500	52.2500	52.2500	+1.456%	1	2,337	-71.158%
2025-05-05	50.0500	51.5000	50.0500	51.5000	+5.598%	9	2,336	-70.738%
2025-05-02	49.8500	49.8500	48.6800	48.7700	-3.617%	18	2,336	-69.100%
2025-05-01	50.1500	50.8200	49.2000	50.6000	-1.824%	140	2,333	-70.217%
2025-04-30	52.0000	54.0000	51.3500	51.5400	+4.121%	170	2,468	-70.761%
2025-04-29	51.5000	51.5000	49.5000	49.5000	-1.099%	12	2,315	-69.556%
2025-04-28	49.1500	52.5000	49.1500	50.0500	-0.398%	32	2,313	-69.890%
2025-04-25	55.0000	55.0000	50.2500	50.2500	-13.511%	74	2,313	-70.010%
2025-04-23	56.4500	58.1000	56.3000	58.1000	-8.360%	260	2,314	-74.062%
2025-04-22	64.0800	64.0800	61.5600	63.4000	-5.161%	51	2,484	-76.230%
2025-04-21	66.5000	67.3100	66.3500	66.8500	+7.166%	14	2,491	-77.457%
2025-04-17	63.1100	63.1100	62.3800	62.3800	-2.455%	1,001	1,533	-75.842%
2025-04-16	61.3000	63.9500	60.7500	63.9500	+6.495%	12	1,533	-76.435%
2025-04-15	59.2000	60.0500	59.2000	60.0500	-0.744%	2	1,532	-74.904%
2025-04-14	62.7000	62.7000	60.5000	60.5000	-7.619%	4	1,532	-75.091%
2025-04-11	64.1400	65.4900	64.1400	65.4900	+1.472%	26	1,529	-76.989%
2025-04-10	62.6100	67.7000	61.9000	64.5400	+12.243%	38	1,530	-76.650%
2025-04-09	66.8500	66.8500	57.5000	57.5000	-22.777%	14	1,497	-73.791%
2025-04-08	65.1100	74.4600	65.1100	74.4600	+6.144%	7	1,508	-79.761%
2025-04-07	71.8300	76.4800	67.0500	70.1500	+4.219%	164	1,510	-78.517%
2025-04-04	65.1000	69.4500	65.1000	67.3100	+14.182%	136	1,545	-77.611%
2025-04-03	60.0500	60.1500	58.9500	58.9500	+7.084%	6	1,510	-74.436%
2025-04-02	62.4000	62.4000	54.7000	55.0500	-5.152%	7	1,508	-72.625%
2025-04-01	58.7000	59.4000	56.9500	58.0400	-5.287%	11	1,506	-74.035%
2025-03-31	63.4800	63.5000	61.2800	61.2800	+4.182%	3	1,512	-75.408%
2025-03-28	56.8400	58.8200	56.8400	58.8200	+5.545%	112	1,510	-74.379%
2025-03-27	53.5600	55.7300	53.0100	55.7300	-1.659%	9	1,471	-72.959%
2025-03-26	53.9600	56.6700	53.9600	56.6700	+6.623%	6	1,471	-73.407%
2025-03-25	54.4500	55.8000	53.1500	53.1500	-2.566%	17	1,465	-71.646%
2025-03-24	57.6300	57.6300	54.5500	54.5500	-10.206%	32	1,469	-72.374%
2025-03-21	63.0000	63.3200	60.7500	60.7500	-7.252%	24	1,475	-75.193%
2025-03-20	64.2600	65.7500	64.0000	65.5000	+4.466%	73	1,479	-76.992%
2025-03-19	65.4000	65.4000	62.7000	62.7000	-6.766%	21	1,478	-75.965%
2025-03-18	67.7800	69.1500	66.1500	67.2500	+7.325%	351	1,465	-77.591%
2025-03-17	61.5800	64.8000	61.5800	62.6600	+2.469%	38	1,378	-75.950%
2025-03-14	63.5500	63.6000	60.4600	61.1500	-6.111%	58	1,347	-75.356%
2025-03-13	65.7100	66.0700	65.1300	65.1300	+3.611%	77	1,248	-76.862%
2025-03-12	62.4100	63.0000	62.0000	62.8600	-7.491%	309	1,248	-76.026%
2025-03-11	69.0000	70.7100	65.6400	67.9500	-2.901%	152	1,389	-77.822%
2025-03-10	59.2500	70.0700	59.2500	69.9800	+25.863%	948	1,362	-78.465%
2025-03-07	54.6000	57.1100	54.6000	55.6000	+0.889%	134	775	-72.896%
2025-03-06	53.0700	55.1500	52.9600	55.1100	+6.989%	234	492	-72.655%
2025-03-05	52.8500	52.8500	51.5100	51.5100	+0.507%	6	492	-70.744%
2025-03-04	52.2500	55.7000	51.2500	51.2500	+1.586%	38	486	-70.595%
2025-03-03	45.4000	50.4500	45.3000	50.4500	+4.021%	108	474	-70.129%
2025-02-28	49.2500	49.2500	48.5000	48.5000	+3.943%	4	380	-68.928%
2025-02-27	47.5000	47.5000	46.5900	46.6600	+2.212%	17	381	-67.703%
2025-02-26	41.9300	45.6500	41.6000	45.6500	+8.047%	27	378	-66.988%
2025-02-25	38.8500	43.0000	38.8500	42.2500	+20.028%	166	386	-64.331%
2025-02-21	34.6500	35.2000	34.6500	35.2000	+4.142%	98	260	-57.188%
2025-02-20	33.5600	34.5000	33.5600	33.8000	-0.588%	7	259	-55.414%
2025-02-18	33.7700	34.0000	33.7700	34.0000	-1.449%	5	255	-55.676%
2025-02-13	35.4800	35.4800	34.5000	34.5000	-2.542%	3	248	-56.319%
2025-02-12	36.6500	36.6500	35.4000	35.4000	-6.842%	7	248	-57.429%
2025-02-11	34.8300	38.0000	34.8300	38.0000	+11.111%	180	247	-60.342%
2025-02-10	34.0400	34.2000	32.8000	34.2000	+6.047%	11	135	-55.936%
2025-02-07	31.1800	32.2500	31.1800	32.2500	-1.225%	8	124	-53.271%
2025-02-06	33.0300	33.1000	32.5500	32.6500	+3.882%	9	121	-53.844%
2025-02-05	31.3300	31.4300	31.3200	31.4300	+0.415%	8	112	-52.052%
2025-02-04	31.3000	31.3000	31.3000	31.3000	0.000%	1	104	-51.853%
2025-02-03	31.3000	31.3000	31.3000	31.3000	+6.463%	1	104	-51.853%
2025-01-31	27.5000	29.4000	27.0000	29.4000	0.000%	206	103	-48.741%