Dark

TSLA20270617P240
TSLA Jun 17 2027 240.00 Put (TSLA270617P00240000)
option OPRA

EOD

Sep 21, 2026

7.95-11.173%(-1.00)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	7.9000	7.9500	7.8500	7.9500	-11.173%	26	9,031	0.000%
2026-09-18	8.9500	8.9500	8.9500	8.9500	+2.286%	2	9,057	-11.173%
2026-09-17	8.7600	9.0000	8.4500	8.7500	-5.914%	35	9,057	-9.143%
2026-09-16	9.6000	9.6000	9.3000	9.3000	-2.105%	5	9,031	-14.516%
2026-09-15	9.5000	9.5000	9.5000	9.5000	+0.529%	1	9,031	-16.316%
2026-09-14	9.3000	9.6000	9.2000	9.4500	+3.053%	15	9,031	-15.873%
2026-09-11	9.0000	9.1700	9.0000	9.1700	-1.925%	2	9,024	-13.304%
2026-09-10	9.4000	9.4000	9.2500	9.3500	+3.201%	84	9,023	-14.973%
2026-09-09	8.8000	9.0600	8.8000	9.0600	+2.373%	6	9,020	-12.252%
2026-09-08	9.6000	9.6000	8.8500	8.8500	-10.243%	49	9,021	-10.169%
2026-09-04	9.4000	9.9000	9.4000	9.8600	+17.381%	16	9,015	-19.371%
2026-09-03	9.0000	9.0000	8.4000	8.4000	-19.386%	64	9,015	-5.357%
2026-09-02	10.4200	10.4200	10.4200	10.4200	+2.157%	1	9,039	-23.704%
2026-09-01	10.3500	10.3500	10.1000	10.2000	+5.699%	20	9,028	-22.059%
2026-08-31	10.1500	10.1700	9.6500	9.6500	-14.602%	99	9,028	-17.617%
2026-08-28	10.8700	11.3100	10.8700	11.3000	-0.177%	11	8,995	-29.646%
2026-08-27	11.9000	11.9000	11.1500	11.3200	-5.667%	35	9,004	-29.770%
2026-08-26	12.5600	12.5600	12.0000	12.0000	+5.263%	9	9,014	-33.750%
2026-08-25	11.4000	11.4000	11.4000	11.4000	-5.000%	1	9,010	-30.263%
2026-08-24	11.5000	12.0000	11.4500	12.0000	+8.597%	5	9,009	-33.750%
2026-08-21	11.9000	11.9000	11.0500	11.0500	-17.228%	7	9,009	-28.054%
2026-08-20	13.0500	13.6500	13.0500	13.3500	+6.629%	9	9,008	-40.449%
2026-08-19	12.2900	12.5200	12.2900	12.5200	-7.806%	54	9,002	-36.502%
2026-08-18	13.3000	13.5800	13.3000	13.5800	+3.902%	4	8,952	-41.458%
2026-08-17	13.2200	13.2200	13.0500	13.0700	-1.358%	1,066	8,953	-39.174%
2026-08-14	13.5900	13.7800	13.1800	13.2500	+0.303%	201	8,052	-40.000%
2026-08-13	13.8500	13.8500	13.2100	13.2100	-10.441%	17	7,891	-39.818%
2026-08-12	15.1500	15.1500	14.7500	14.7500	-1.007%	5	7,884	-46.102%
2026-08-11	14.5000	14.9000	14.5000	14.9000	-2.295%	9	7,883	-46.644%
2026-08-10	15.5500	15.6000	15.2500	15.2500	-7.012%	25	7,877	-47.869%
2026-08-07	16.0000	16.5000	16.0000	16.4000	-9.642%	85	7,884	-51.524%
2026-08-06	18.2000	18.2500	18.1500	18.1500	+2.658%	11	7,877	-56.198%
2026-08-05	17.7500	17.7500	17.6800	17.6800	+0.741%	5	7,874	-55.034%
2026-08-04	18.0000	18.0000	17.5500	17.5500	-6.450%	12	7,870	-54.701%
2026-08-03	19.0000	19.0000	18.4000	18.7600	-9.590%	23	7,865	-57.623%
2026-07-31	21.3000	21.3000	20.6000	20.7500	+1.467%	1,021	7,867	-61.687%
2026-07-30	21.3500	21.4500	20.4500	20.4500	-12.232%	7	7,391	-61.125%
2026-07-29	21.3300	23.3000	21.3300	23.3000	+9.133%	241	7,387	-65.880%
2026-07-28	21.1000	21.8800	21.1000	21.3500	+0.613%	48	7,222	-62.763%
2026-07-27	20.7000	21.3000	20.7000	21.2200	-1.164%	20	7,221	-62.535%
2026-07-24	19.2700	21.4700	19.2500	21.4700	+11.244%	123	7,238	-62.972%
2026-07-23	17.0000	19.3700	17.0000	19.3000	+64.957%	5,014	7,131	-58.808%
2026-07-22	11.7000	11.7000	11.7000	11.7000	-0.847%	2	6,761	-32.051%
2026-07-20	11.8000	11.8000	11.8000	11.8000	-1.255%	5	6,760	-32.627%
2026-07-17	12.2500	12.2500	11.8000	11.9500	+3.463%	33	6,765	-33.473%
2026-07-16	11.5500	11.5500	11.5500	11.5500	+1.405%	2	6,766	-31.169%
2026-07-14	11.3900	11.3900	11.3900	11.3900	+4.977%	2	6,768	-30.202%
2026-07-10	10.9000	10.9000	10.8500	10.8500	-11.066%	4	6,768	-26.728%
2026-07-09	12.2000	12.2000	12.2000	12.2000	+14.019%	1	6,771	-34.836%
2026-07-06	11.4000	11.7500	10.7000	10.7000	+4.902%	3	6,770	-25.701%
2026-07-01	10.1500	10.2000	10.1500	10.2000	-13.191%	12	6,773	-22.059%
2026-06-30	11.7500	11.7500	11.7500	11.7500	+3.982%	1	6,782	-32.340%
2026-06-29	11.3000	11.3000	11.3000	11.3000	-21.799%	9	6,781	-29.646%
2026-06-25	14.4500	14.4500	14.4500	14.4500	+0.557%	11	6,772	-44.983%
2026-06-24	13.8300	14.5500	13.8200	14.3700	+20.251%	65	6,761	-44.676%
2026-06-22	11.9500	11.9500	11.9500	11.9500	-7.364%	1	6,775	-33.473%
2026-06-18	13.8000	14.0300	12.9000	12.9000	-0.232%	49	6,756	-38.372%
2026-06-15	12.9300	12.9300	12.9300	12.9300	-16.039%	2	6,756	-38.515%
2026-06-12	15.4000	15.4000	15.4000	15.4000	-7.229%	1	6,756	-48.377%
2026-06-10	16.6000	16.6000	16.6000	16.6000	+19.942%	2	6,756	-52.108%
2026-06-08	13.8400	13.8400	13.8400	13.8400	-8.947%	3	6,754	-42.558%
2026-06-05	12.7500	15.2000	12.7500	15.2000	+22.088%	53	6,757	-47.697%
2026-06-04	12.6500	12.6700	12.4500	12.4500	-3.861%	58	6,704	-36.145%
2026-06-01	12.6300	12.9500	12.4000	12.9500	+11.159%	3	6,648	-38.610%
2026-05-29	12.1000	12.1000	11.6500	11.6500	-2.101%	7	6,649	-31.760%
2026-05-28	11.9000	11.9000	11.9000	11.9000	-1.977%	1	6,645	-33.193%
2026-05-27	12.3000	12.3000	12.1400	12.1400	-0.492%	52	6,646	-34.514%
2026-05-26	12.4400	12.4400	12.2000	12.2000	-5.792%	3	6,692	-34.836%
2026-05-22	12.9000	12.9500	12.9000	12.9500	-1.894%	3	6,694	-38.610%
2026-05-21	13.6000	13.6000	13.2000	13.2000	-4.624%	2	6,693	-39.773%
2026-05-20	13.7200	13.8400	13.7200	13.8400	-2.467%	6	6,693	-42.558%
2026-05-19	14.1900	14.1900	14.1900	14.1900	+3.956%	1	6,696	-43.975%
2026-05-18	13.7500	13.8500	13.6500	13.6500	+7.059%	122	6,696	-41.758%
2026-05-15	12.7400	12.7500	12.6000	12.7500	+4.508%	4	6,696	-37.647%
2026-05-14	12.3800	12.3800	12.2000	12.2000	-1.929%	4	6,690	-34.836%
2026-05-13	12.4400	12.4400	12.4400	12.4400	-6.466%	10	6,690	-36.093%
2026-05-12	13.1000	13.3100	13.0500	13.3000	+5.976%	159	6,690	-40.226%
2026-05-11	13.1800	13.2600	12.5500	12.5500	-1.181%	8	6,690	-36.653%
2026-05-08	12.4900	12.7000	12.3500	12.7000	-4.511%	25	6,655	-37.402%
2026-05-07	13.1600	13.4000	13.1600	13.3000	-4.040%	20	6,632	-40.226%
2026-05-06	14.0000	14.0000	13.8600	13.8600	-6.034%	25	6,631	-42.641%
2026-05-05	14.7500	14.7500	14.7500	14.7500	-1.073%	1	6,632	-46.102%
2026-05-04	14.8500	14.9100	14.8500	14.9100	+2.263%	13	6,631	-46.680%
2026-05-01	14.3500	14.6600	14.3500	14.5800	-3.444%	24	6,662	-45.473%
2026-04-30	15.3500	15.3500	15.1000	15.1000	-7.077%	11	6,662	-47.351%
2026-04-28	16.3500	16.3500	16.2500	16.2500	-3.274%	5	6,662	-51.077%
2026-04-27	17.4500	17.4500	16.8000	16.8000	+0.599%	6	6,659	-52.679%
2026-04-24	16.7500	16.7500	16.6500	16.7000	-0.890%	26	6,655	-52.395%
2026-04-23	17.4500	17.4500	16.8500	16.8500	+3.058%	210	6,637	-52.819%
2026-04-21	16.2500	16.3500	16.2500	16.3500	-0.909%	25	6,638	-51.376%
2026-04-20	15.7000	16.5000	15.7000	16.5000	+4.762%	9	6,638	-51.818%
2026-04-17	16.1200	16.1200	15.4500	15.7500	-8.163%	141	6,638	-49.524%
2026-04-16	17.1500	17.1500	17.1500	17.1500	+3.003%	1	6,730	-53.644%
2026-04-15	17.5000	17.5000	16.6500	16.6500	-11.105%	9	6,730	-52.252%
2026-04-14	18.9500	18.9500	18.7300	18.7300	-8.634%	11	6,729	-57.555%
2026-04-13	20.7500	20.7500	20.5000	20.5000	-7.616%	2	6,739	-61.220%
2026-04-10	22.1900	22.1900	22.1900	22.1900	-1.684%	2	6,740	-64.173%
2026-04-09	22.3900	22.5700	22.3900	22.5700	-3.957%	5	6,738	-64.776%
2026-04-08	22.7500	23.5000	22.7500	23.5000	-3.885%	13	6,738	-66.170%
2026-04-07	24.1200	24.8000	24.1200	24.4500	+5.524%	7	6,742	-67.485%
2026-04-06	21.4000	23.1700	21.4000	23.1700	+3.253%	4	6,741	-65.688%
2026-04-02	21.2000	22.4400	21.2000	22.4400	+12.651%	2	6,740	-64.572%
2026-03-31	20.1400	20.1400	19.9200	19.9200	-11.269%	6	6,740	-60.090%
2026-03-27	22.4200	22.4500	22.4200	22.4500	+19.415%	50	6,735	-64.588%
2026-03-24	18.7900	18.8000	18.7900	18.8000	-8.293%	4	6,785	-57.713%
2026-03-20	20.5000	20.5000	20.5000	20.5000	+16.809%	1	6,789	-61.220%
2026-03-17	17.7500	17.7500	17.5500	17.5500	-4.620%	5	6,788	-54.701%
2026-03-16	18.0500	18.4000	17.9500	18.4000	-5.641%	122	6,784	-56.793%
2026-03-13	18.6500	19.6000	18.6500	19.5000	+3.339%	14	6,665	-59.231%
2026-03-12	19.0600	19.0600	18.8700	18.8700	-9.016%	4,501	6,659	-57.870%
2026-03-09	20.6200	20.7400	20.6200	20.7400	+19.539%	5	2,197	-61.668%
2026-03-04	17.3500	17.3500	17.3500	17.3500	-8.395%	15	2,226	-54.179%
2026-02-27	18.4000	18.9400	18.4000	18.9400	+8.352%	9	2,233	-58.025%
2026-02-25	17.4800	17.4800	17.4800	17.4800	-9.006%	1	2,233	-54.519%
2026-02-23	19.4200	19.4200	19.2000	19.2100	+1.640%	66	2,233	-58.615%
2026-02-06	19.1500	19.1500	18.9000	18.9000	-8.252%	5	2,176	-57.937%
2026-02-05	20.9500	20.9500	20.6000	20.6000	-1.905%	9	2,181	-61.408%
2026-02-04	21.0000	21.0000	21.0000	21.0000	+14.007%	2	2,178	-62.143%
2026-02-02	18.4200	18.4200	18.4200	18.4200	+1.993%	1	2,178	-56.840%
2026-01-26	18.0600	18.0600	18.0600	18.0600	+3.200%	1	2,178	-55.980%
2026-01-22	17.5000	17.5000	17.5000	17.5000	-2.016%	9	2,177	-54.571%
2026-01-21	17.8600	17.8600	17.8600	17.8600	-8.645%	1	2,186	-55.487%
2026-01-20	19.6000	19.6000	19.5500	19.5500	+10.452%	2	2,187	-59.335%
2026-01-16	17.7000	17.7000	17.7000	17.7000	-4.685%	30	2,189	-55.085%
2026-01-15	18.6700	18.6700	18.5700	18.5700	-4.524%	2	2,189	-57.189%
2026-01-14	19.4500	19.4500	19.4500	19.4500	+2.100%	1	2,190	-59.126%
2026-01-12	19.0500	19.0500	19.0500	19.0500	-2.308%	1	2,189	-58.268%
2026-01-09	19.6500	19.6500	19.5000	19.5000	-6.024%	3	2,190	-59.231%
2026-01-08	20.7500	20.7500	20.7500	20.7500	-4.246%	7	2,192	-61.687%
2026-01-07	21.6700	21.6700	21.6700	21.6700	-0.642%	1	2,199	-63.313%
2026-01-06	22.0500	22.1500	21.7500	21.8100	+1.868%	12	2,200	-63.549%
2026-01-02	21.4100	21.4100	21.4100	21.4100	+3.181%	2	2,194	-62.868%
2025-12-31	20.7900	20.7900	20.6000	20.7500	-0.718%	402	2,384	-61.687%
2025-12-30	20.7000	20.9000	20.7000	20.9000	+3.877%	302	2,384	-61.962%
2025-12-29	19.7400	20.1200	19.7400	20.1200	+5.451%	177	2,307	-60.487%
2025-12-24	19.0800	19.0800	19.0800	19.0800	+0.739%	1	2,306	-58.333%
2025-12-23	19.1000	19.1000	18.9400	18.9400	-2.321%	28	2,306	-58.025%
2025-12-22	19.3900	19.3900	19.3900	19.3900	-3.867%	1	2,307	-58.999%
2025-12-19	19.9500	20.1700	19.9500	20.1700	+0.599%	2	2,307	-60.585%
2025-12-18	20.1200	20.1200	20.0500	20.0500	-5.913%	4	2,308	-60.349%
2025-12-17	20.9500	21.3100	20.9500	21.3100	+3.850%	4	2,309	-62.694%
2025-12-16	20.4900	20.5200	20.4900	20.5200	-0.822%	5	2,312	-61.257%
2025-12-15	20.8000	20.8000	20.6900	20.6900	-7.634%	2	2,313	-61.576%
2025-12-11	22.4000	22.4000	22.4000	22.4000	+2.143%	1	2,314	-64.509%
2025-12-10	22.0600	22.0600	21.6000	21.9300	-4.652%	27	2,313	-63.748%
2025-12-08	22.9100	23.0000	22.9100	23.0000	+3.744%	18	2,317	-65.435%
2025-12-05	22.1700	22.1700	22.1700	22.1700	-2.119%	20	2,331	-64.141%
2025-12-04	22.2500	22.6700	22.2500	22.6500	-0.875%	3	2,311	-64.901%
2025-12-03	22.8500	22.8500	22.8500	22.8500	-3.992%	1	2,310	-65.208%
2025-12-02	23.8000	23.8000	23.8000	23.8000	-8.108%	30	2,311	-66.597%
2025-11-26	25.9000	25.9000	25.9000	25.9000	-6.159%	11	2,334	-69.305%
2025-11-25	27.6000	27.6000	27.6000	27.6000	-6.914%	1	2,334	-71.196%
2025-11-21	29.4500	29.6500	29.4500	29.6500	+2.065%	21	2,335	-73.187%
2025-11-20	25.9000	29.0500	25.9000	29.0500	+3.973%	2	2,315	-72.633%
2025-11-19	27.9900	27.9900	27.9400	27.9400	-1.097%	2	2,316	-71.546%
2025-11-18	29.7400	29.7400	28.2500	28.2500	+1.254%	11	2,316	-71.858%
2025-11-17	26.9500	28.3500	26.9500	27.9000	-2.174%	21	2,311	-71.505%
2025-11-14	28.5200	28.5200	28.5200	28.5200	-0.903%	1	2,325	-72.125%
2025-11-13	28.2500	28.7800	28.2500	28.7800	+12.642%	7	2,325	-72.377%
2025-11-10	25.5500	25.5500	25.5500	25.5500	-10.976%	2	2,325	-68.885%
2025-11-07	28.0400	28.7000	28.0400	28.7000	+6.100%	4	2,327	-72.300%
2025-11-06	27.0500	27.0500	27.0500	27.0500	+3.244%	4	2,330	-70.610%
2025-11-04	26.2000	26.2000	26.1500	26.2000	+7.952%	12	2,330	-69.656%
2025-10-31	24.6000	24.6000	24.2700	24.2700	-3.307%	10	2,324	-67.244%
2025-10-30	25.1000	25.1000	25.1000	25.1000	+6.266%	1	2,316	-68.327%
2025-10-29	23.6200	23.6200	23.6200	23.6200	+1.243%	5	2,317	-66.342%
2025-10-28	23.3300	23.3300	23.3300	23.3300	-9.574%	3	2,322	-65.924%
2025-10-23	25.8700	26.0000	25.8000	25.8000	+2.138%	11	2,325	-69.186%
2025-10-20	25.3900	25.3900	25.2600	25.2600	-6.583%	404	2,320	-68.527%
2025-10-17	26.3100	27.0400	26.3100	27.0400	-1.314%	5	1,922	-70.599%
2025-10-16	25.8000	27.4000	25.8000	27.4000	+4.700%	3	1,922	-70.985%
2025-10-15	26.5200	26.6000	26.1700	26.1700	-3.574%	6	1,923	-69.622%
2025-10-14	27.1500	27.1500	27.1400	27.1400	+3.390%	2	1,921	-70.707%
2025-10-13	26.1500	26.2500	26.1500	26.2500	-5.813%	2	1,919	-69.714%
2025-10-10	24.8700	27.8700	24.8700	27.8700	+7.192%	5	1,919	-71.475%
2025-10-09	26.0000	26.0000	26.0000	26.0000	+2.161%	18	1,920	-69.423%
2025-10-08	25.2700	25.6500	25.2700	25.4500	-3.671%	3	1,938	-68.762%
2025-10-07	25.0200	26.4200	25.0200	26.4200	+6.147%	11	1,936	-69.909%
2025-10-06	24.8900	24.8900	24.8900	24.8900	-6.429%	1	1,936	-68.059%
2025-10-03	27.0500	27.0500	26.6000	26.6000	+3.301%	2	1,936	-70.113%
2025-10-02	25.6000	25.7500	25.6000	25.7500	+7.292%	6	1,938	-69.126%
2025-10-01	24.0000	24.0000	23.8100	24.0000	-6.615%	9	1,934	-66.875%
2025-09-30	25.4000	25.7000	25.4000	25.7000	+2.187%	3	1,934	-69.066%
2025-09-29	24.8300	25.3900	24.8300	25.1500	-0.828%	11	1,935	-68.390%
2025-09-26	26.0400	26.0600	25.2800	25.3600	-1.476%	26	1,936	-68.651%
2025-09-25	25.7400	25.7400	25.7400	25.7400	+4.211%	1	1,927	-69.114%
2025-09-24	25.0000	25.2000	24.7000	24.7000	-5.364%	3	1,928	-67.814%
2025-09-23	26.1000	26.1000	26.1000	26.1000	+5.455%	1	1,926	-69.540%
2025-09-22	24.7400	24.7500	24.6500	24.7500	-5.894%	12	1,925	-67.879%
2025-09-19	26.2600	26.3000	26.2600	26.3000	+0.382%	91	1,934	-69.772%
2025-09-18	26.0500	26.2000	26.0500	26.2000	-0.380%	42	1,846	-69.656%
2025-09-17	26.8400	26.8400	26.3000	26.3000	-1.128%	6	1,886	-69.772%
2025-09-16	26.6300	26.6300	26.3200	26.6000	-4.317%	267	1,891	-70.113%
2025-09-15	27.7500	27.8000	26.5500	27.8000	-3.640%	135	1,951	-71.403%
2025-09-12	30.0000	30.0000	28.8500	28.8500	-8.413%	17	2,027	-72.444%
2025-09-11	32.0000	32.0000	31.3000	31.5000	-6.110%	28	2,040	-74.762%
2025-09-10	32.8300	33.5600	32.6800	33.5500	-1.062%	47	2,036	-76.304%
2025-09-09	33.9100	33.9100	33.9100	33.9100	-4.586%	2	2,014	-76.556%
2025-09-04	35.4600	35.6700	35.4600	35.5400	-0.253%	12	2,013	-77.631%
2025-09-03	35.1000	35.6300	35.0000	35.6300	-5.189%	6	2,017	-77.687%
2025-09-02	38.0400	38.0700	37.5800	37.5800	+2.231%	24	2,015	-78.845%
2025-08-29	36.5700	37.0500	36.5200	36.7600	+5.059%	52	1,965	-78.373%
2025-08-28	35.2600	35.4000	34.8600	34.9900	+0.923%	184	1,965	-77.279%
2025-08-27	34.8000	34.8000	34.4000	34.6700	-2.338%	19	1,816	-77.070%
2025-08-26	35.5200	35.5200	35.4600	35.5000	+0.113%	17	1,808	-77.606%
2025-08-25	35.4600	35.4600	35.4600	35.4600	-3.379%	1	1,823	-77.580%
2025-08-22	36.7000	36.7000	36.7000	36.7000	-1.477%	2	1,824	-78.338%
2025-08-19	36.2000	37.2500	36.2000	37.2500	+1.085%	2	1,826	-78.658%
2025-08-18	36.8500	36.8500	36.8500	36.8500	-2.255%	1	1,825	-78.426%
2025-08-15	37.4800	37.9700	37.4000	37.7000	+0.533%	19	1,826	-78.912%
2025-08-14	37.5000	37.5000	37.5000	37.5000	+2.375%	7	1,827	-78.800%
2025-08-13	36.1500	36.8000	36.1500	36.6300	+0.082%	18	1,834	-78.296%
2025-08-12	37.8000	37.8000	36.6000	36.6000	-1.135%	2	1,832	-78.279%
2025-08-11	37.3400	37.3400	36.8500	37.0200	-4.366%	10	1,832	-78.525%
2025-08-08	38.7500	38.7500	37.6000	38.7100	-6.089%	15	1,831	-79.463%
2025-08-04	41.2100	41.2200	41.2100	41.2200	-6.425%	3	1,818	-80.713%
2025-08-01	44.0000	44.1000	43.9600	44.0500	+7.807%	20	1,818	-81.952%
2025-07-31	39.3500	40.8600	39.3500	40.8600	+1.819%	11	1,808	-80.543%
2025-07-30	39.1000	40.1300	39.1000	40.1300	+0.829%	4	1,810	-80.189%
2025-07-29	39.1500	39.8000	39.1500	39.8000	+3.082%	3	1,813	-80.025%
2025-07-28	39.4000	39.4000	38.3000	38.6100	-2.746%	13	1,811	-79.409%
2025-07-25	40.7000	40.7000	39.4200	39.7000	-6.412%	4	1,804	-79.975%
2025-07-24	43.1000	43.1000	42.2100	42.4200	+8.491%	18	1,804	-81.259%
2025-07-23	39.4000	40.0800	39.0000	39.1000	-0.963%	17	1,805	-79.668%
2025-07-22	40.1900	40.1900	39.3400	39.4800	-2.974%	13	1,805	-79.863%
2025-07-21	39.6400	40.7400	39.6400	40.6900	+0.123%	7	1,800	-80.462%
2025-07-18	40.6400	40.6400	40.6400	40.6400	-2.565%	1	1,801	-80.438%
2025-07-17	41.4500	41.7100	41.4500	41.7100	-1.813%	12	1,801	-80.940%
2025-07-16	42.1300	42.4800	42.1300	42.4800	-2.792%	3	1,811	-81.285%
2025-07-15	42.4500	43.9000	42.4500	43.7000	+1.746%	9	1,814	-81.808%
2025-07-14	42.6500	43.1500	42.6500	42.9500	-0.116%	12	1,818	-81.490%
2025-07-11	43.4500	43.4500	43.0000	43.0000	-1.489%	5	1,820	-81.512%
2025-07-10	43.6500	43.6500	43.6500	43.6500	-6.431%	2	1,820	-81.787%
2025-07-09	46.5500	46.9000	46.2300	46.6500	-1.374%	5	1,822	-82.958%
2025-07-08	47.7000	47.7000	46.2500	47.3000	-2.394%	22	1,823	-83.192%
2025-07-07	50.7000	50.7000	48.4600	48.4600	+6.740%	10	1,822	-83.595%
2025-07-03	45.8500	45.8500	45.4000	45.4000	-2.050%	4	1,824	-82.489%
2025-07-02	47.0500	48.4000	46.3500	46.3500	-4.904%	107	1,824	-82.848%
2025-07-01	50.4000	50.4000	48.4900	48.7400	+5.727%	208	1,811	-83.689%
2025-06-30	46.2000	46.2000	45.8000	46.1000	-0.216%	12	1,655	-82.755%
2025-06-27	46.1200	46.2000	45.8800	46.2000	+0.304%	5	1,658	-82.792%
2025-06-26	47.2500	47.2500	46.0600	46.0600	-2.622%	4	1,656	-82.740%
2025-06-25	46.2000	47.3000	46.2000	47.3000	+5.064%	2	1,655	-83.192%
2025-06-24	45.3000	45.3000	44.6400	45.0200	-0.044%	84	1,653	-82.341%
2025-06-23	46.3500	46.3500	44.6000	45.0400	-10.368%	27	1,631	-82.349%
2025-06-20	50.2500	50.2500	50.2500	50.2500	+1.515%	2	1,645	-84.179%
2025-06-18	49.5000	49.5000	49.5000	49.5000	-3.696%	1	1,647	-83.939%
2025-06-17	49.8000	51.8500	49.8000	51.4000	+4.620%	8	1,647	-84.533%
2025-06-13	49.2900	49.2900	49.0900	49.1300	-2.655%	22	1,650	-83.818%
2025-06-12	50.2000	50.4700	50.1900	50.4700	+0.040%	9	1,650	-84.248%
2025-06-11	49.7500	51.0000	49.7500	50.4500	-1.233%	100	1,657	-84.242%
2025-06-10	51.9700	51.9700	51.0500	51.0800	-4.559%	6	1,639	-84.436%
2025-06-09	54.6200	54.6200	53.5200	53.5200	-2.032%	4	1,637	-85.146%
2025-06-06	54.6300	54.6300	54.6300	54.6300	-8.950%	2	1,638	-85.448%
2025-06-05	49.6200	62.4600	49.6200	60.0000	+26.183%	47	1,637	-86.750%
2025-06-04	47.6000	47.6900	47.5500	47.5500	+7.336%	15	1,649	-83.281%
2025-06-03	44.3700	44.3700	44.3000	44.3000	-6.342%	2	1,649	-82.054%
2025-06-02	47.9500	47.9500	47.3000	47.3000	+4.646%	2	1,649	-83.192%
2025-05-29	45.7500	45.7500	45.2000	45.2000	+0.444%	8	1,649	-82.412%
2025-05-27	45.3500	45.3500	44.6500	45.0000	-5.660%	20	1,651	-82.333%
2025-05-22	48.7000	48.7500	47.6500	47.7000	-3.636%	25	1,639	-83.333%
2025-05-21	47.0000	49.5000	47.0000	49.5000	+3.340%	59	1,629	-83.939%
2025-05-20	47.6000	48.0000	46.3100	47.9000	-0.208%	54	1,626	-83.403%
2025-05-19	48.5000	49.0000	48.0000	48.0000	-0.621%	47	1,677	-83.438%
2025-05-15	48.0000	48.3000	47.8400	48.3000	+1.684%	13	1,686	-83.540%
2025-05-14	48.3800	48.7500	47.5000	47.5000	-2.464%	24	1,698	-83.263%
2025-05-13	51.5500	51.5500	48.7000	48.7000	-6.075%	57	1,680	-83.676%
2025-05-12	52.4500	52.4500	51.5000	51.8500	-8.715%	310	1,629	-84.667%
2025-05-09	55.6300	56.8000	55.5000	56.8000	-3.319%	122	1,629	-86.004%
2025-05-08	58.1000	58.7500	57.6000	58.7500	-3.133%	7	1,679	-86.468%
2025-05-07	61.0000	61.0000	60.6500	60.6500	+0.915%	3	1,679	-86.892%
2025-05-05	59.7400	62.0000	59.5800	60.1000	+2.211%	11	1,680	-86.772%
2025-05-02	59.8300	59.8300	58.5500	58.8000	-0.592%	46	1,669	-86.480%
2025-05-01	61.0100	61.0100	59.1500	59.1500	-4.443%	2	1,664	-86.560%
2025-04-30	64.0400	64.0800	61.9000	61.9000	+2.739%	28	1,665	-87.157%
2025-04-29	60.2500	60.2500	60.2500	60.2500	-0.083%	1	1,662	-86.805%
2025-04-28	59.5500	62.9000	59.5500	60.3000	-1.519%	26	1,663	-86.816%
2025-04-25	62.7000	63.2400	61.2300	61.2300	-8.789%	8	1,668	-87.016%
2025-04-24	67.3600	67.3600	67.1000	67.1300	-2.000%	12	1,672	-88.157%
2025-04-23	69.0000	70.3500	67.0200	68.5000	-7.332%	32	1,663	-88.394%
2025-04-22	73.9500	74.7400	73.0500	73.9200	-6.490%	13	1,684	-89.245%
2025-04-21	78.7000	79.0500	78.7000	79.0500	+7.347%	5	1,681	-89.943%
2025-04-17	73.6400	73.6400	73.6400	73.6400	+1.223%	1	1,678	-89.204%
2025-04-16	72.7500	72.7500	72.7500	72.7500	+2.393%	1	1,678	-89.072%
2025-04-15	70.7000	71.0500	70.7000	71.0500	-4.038%	7	1,678	-88.811%
2025-04-14	70.7800	74.0400	70.7800	74.0400	+0.666%	9	1,679	-89.263%
2025-04-11	74.7800	74.8400	73.5500	73.5500	-6.186%	18	1,684	-89.191%
2025-04-10	73.8000	78.4000	73.8000	78.4000	+14.889%	3	1,676	-89.860%
2025-04-09	82.1200	82.7400	68.2400	68.2400	-16.485%	19	1,674	-88.350%
2025-04-08	76.7000	81.7100	74.7000	81.7100	+0.939%	11	1,673	-90.270%
2025-04-07	86.5000	90.0000	79.8000	80.9500	+1.645%	111	1,676	-90.179%
2025-04-04	73.7000	80.1000	73.7000	79.6400	+13.125%	210	1,755	-90.018%
2025-04-03	68.4900	71.6500	68.4900	70.4000	+7.072%	6	1,817	-88.707%
2025-04-02	72.3900	72.3900	65.2500	65.7500	-4.696%	108	1,819	-87.909%
2025-04-01	69.6500	69.6500	67.0200	68.9900	-3.645%	87	1,901	-88.477%
2025-03-31	72.9000	76.1300	71.0500	71.6000	+1.474%	180	1,972	-88.897%
2025-03-28	67.5500	70.5600	67.5500	70.5600	+5.518%	120	1,804	-88.733%
2025-03-27	65.1500	66.8700	62.8000	66.8700	-1.007%	10	1,792	-88.111%
2025-03-26	65.2000	67.5500	65.2000	67.5500	+7.001%	8	1,799	-88.231%
2025-03-25	64.4000	66.0300	63.1300	63.1300	-2.952%	235	1,798	-87.407%
2025-03-24	68.2500	68.2500	65.0500	65.0500	-10.102%	41	1,974	-87.779%
2025-03-21	75.6800	75.6800	72.3600	72.3600	-6.391%	528	1,980	-89.013%
2025-03-20	77.4000	78.0700	76.5500	77.3000	+1.711%	28	1,753	-89.715%
2025-03-19	76.3300	76.6000	74.7900	76.0000	-3.797%	111	1,730	-89.539%
2025-03-18	78.5800	79.1600	78.5800	79.0000	+6.685%	254	1,632	-89.937%
2025-03-17	73.7000	75.6900	73.6500	74.0500	+2.705%	54	1,428	-89.264%
2025-03-14	74.8500	75.6400	71.8800	72.1000	-5.887%	24	1,435	-88.974%
2025-03-13	76.4500	78.6000	75.8500	76.6100	+4.501%	65	1,380	-89.623%
2025-03-12	74.4500	76.6400	73.3100	73.3100	-6.872%	58	1,380	-89.156%
2025-03-11	80.0700	82.1600	78.4000	78.7200	-3.836%	109	1,360	-89.901%
2025-03-10	70.2800	82.7200	69.9500	81.8600	+22.913%	407	1,312	-90.288%
2025-03-07	65.5500	69.9500	65.2600	66.6000	+2.147%	558	1,026	-88.063%
2025-03-06	64.3300	65.6200	63.9000	65.2000	+6.449%	34	766	-87.807%
2025-03-05	62.9000	64.3800	60.5500	61.2500	+0.989%	63	738	-87.020%
2025-03-04	63.0000	66.1000	60.6500	60.6500	+3.216%	321	713	-86.892%
2025-03-03	54.2500	58.7600	54.2500	58.7600	+0.876%	6	466	-86.470%
2025-02-28	59.5500	59.5500	56.4300	58.2500	+4.729%	326	462	-86.352%
2025-02-27	54.7000	56.5300	54.0000	55.6200	+1.404%	25	311	-85.707%
2025-02-26	52.7800	55.2000	52.6000	54.8500	+4.936%	51	311	-85.506%
2025-02-25	46.9000	52.6500	46.9000	52.2700	+19.666%	165	306	-84.791%
2025-02-24	45.5000	46.4200	43.6800	43.6800	+0.115%	51	159	-81.799%
2025-02-21	41.3100	43.6300	41.3100	43.6300	+3.881%	94	114	-81.779%
2025-02-20	42.0000	42.0000	42.0000	42.0000	+3.653%	1	127	-81.071%
2025-02-19	40.5200	40.5200	40.5200	40.5200	-3.639%	5	126	-80.380%
2025-02-18	41.9200	42.0500	41.9200	42.0500	-0.942%	6	121	-81.094%
2025-02-14	42.9000	42.9000	42.4500	42.4500	-1.759%	22	104	-81.272%
2025-02-13	43.1000	43.2100	42.9000	43.2100	-3.978%	11	96	-81.601%
2025-02-12	44.6000	45.0000	43.4600	45.0000	-4.051%	9	96	-82.333%
2025-02-11	43.0100	46.9000	42.3500	46.9000	+11.667%	88	93	-83.049%
2025-02-10	41.7000	42.0000	40.6000	42.0000	+7.554%	7	28	-81.071%
2025-02-07	39.0500	39.0500	39.0500	39.0500	-2.375%	20	23	-79.641%
2025-02-06	40.4100	40.4100	39.8100	40.0000	+2.171%	4	13	-80.125%
2025-02-05	37.6900	39.1500	37.6900	39.1500	+3.162%	7	12	-79.693%
2025-02-04	38.1000	38.1000	37.9500	37.9500	-4.528%	4	10	-79.051%
2025-02-03	39.5000	39.7500	39.3000	39.7500	+15.822%	3	9	-80.000%
2025-01-31	34.6600	34.6600	34.3200	34.3200	0.000%	14	7	-76.836%