Dark

TSLA20270617P250
TSLA Jun 17 2027 250.00 Put (TSLA270617P00250000)
option OPRA

EOD

Jul 31, 2026

23.65-1.253%(-0.30)1,329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	23.7000	25.1000	22.7000	23.6500	-1.253%	1,329	7,852	0.000%
2026-07-30	25.7500	25.7500	23.7600	23.9500	-10.768%	423	7,160	-1.253%
2026-07-29	24.7500	26.9000	24.6000	26.8400	+7.360%	508	7,029	-11.885%
2026-07-28	25.1000	25.5200	24.0000	25.0000	+2.459%	1,891	6,776	-5.400%
2026-07-27	23.7500	25.5500	23.7500	24.4000	+1.794%	825	5,735	-3.074%
2026-07-24	22.4500	25.0500	22.4200	23.9700	+10.972%	148	5,566	-1.335%
2026-07-23	17.6000	22.9500	16.2500	21.6000	+54.286%	174	5,492	+9.491%
2026-07-22	13.7000	14.0500	13.7000	14.0000	+2.564%	4	5,422	+68.929%
2026-07-21	13.7200	13.7200	13.4500	13.6500	-6.314%	8	5,422	+73.260%
2026-07-20	13.8200	14.6600	13.8200	14.5700	+8.731%	11	5,425	+62.320%
2026-07-17	13.4000	13.4000	13.4000	13.4000	0.000%	1	5,420	+76.493%
2026-07-16	13.7500	13.7800	13.0000	13.4000	+3.156%	36	5,420	+76.493%
2026-07-15	12.8500	12.9900	12.8500	12.9900	+0.154%	100	5,428	+82.063%
2026-07-14	13.1000	13.1000	12.9700	12.9700	-5.673%	3	5,328	+82.344%
2026-07-13	12.5300	13.7500	12.5300	13.7500	+10.977%	19	5,327	+72.000%
2026-07-10	12.5200	12.5200	12.3900	12.3900	-4.102%	12	5,317	+90.880%
2026-07-09	13.8900	13.8900	12.9200	12.9200	-7.184%	7	5,308	+83.050%
2026-07-08	14.0500	14.0500	13.9200	13.9200	+7.077%	6	5,308	+69.899%
2026-07-07	13.0000	13.0000	13.0000	13.0000	+6.122%	1	5,305	+81.923%
2026-07-06	12.3000	12.3000	12.2500	12.2500	-16.096%	4	5,304	+93.061%
2026-07-02	12.6500	14.6200	12.6500	14.6000	+24.467%	21	5,296	+61.986%
2026-07-01	12.0700	12.1000	11.7300	11.7300	-4.401%	9	5,296	+101.620%
2026-06-30	13.2000	13.2000	12.2700	12.2700	-7.045%	4	5,297	+92.747%
2026-06-29	14.0000	14.0000	13.2000	13.2000	-11.409%	17	5,300	+79.167%
2026-06-26	15.0000	15.0000	14.5000	14.9000	-7.740%	15	5,302	+58.725%
2026-06-25	16.1500	16.1500	16.1500	16.1500	-4.268%	1	5,304	+46.440%
2026-06-24	16.1900	16.9000	16.1900	16.8700	+4.783%	32	5,303	+40.190%
2026-06-23	15.5000	16.3200	15.3500	16.1000	+19.703%	39	5,317	+46.894%
2026-06-22	13.4500	13.4500	13.4500	13.4500	-10.033%	2	5,322	+75.836%
2026-06-18	16.0000	16.0000	14.9500	14.9500	-3.548%	7	5,311	+58.194%
2026-06-17	14.7000	15.5000	14.6000	15.5000	+6.164%	11	5,311	+52.581%
2026-06-16	14.6500	14.6500	14.5000	14.6000	-1.351%	197	5,311	+61.986%
2026-06-15	15.4000	15.4000	14.7000	14.8000	-9.756%	70	5,251	+59.797%
2026-06-12	17.2300	17.8000	16.4000	16.4000	-3.529%	29	5,251	+44.207%
2026-06-11	18.1000	18.1000	17.0000	17.0000	-8.847%	4	5,251	+39.118%
2026-06-10	18.2200	18.6800	18.2200	18.6500	+8.179%	46	5,250	+26.810%
2026-06-09	15.2500	18.6000	15.2500	17.2400	+11.586%	84	5,278	+37.181%
2026-06-08	15.4500	15.4500	15.4500	15.4500	-13.056%	8	5,199	+53.074%
2026-06-05	14.2000	17.7700	14.1500	17.7700	+24.266%	30	5,207	+33.089%
2026-06-04	14.3000	14.3000	14.3000	14.3000	+1.418%	1	5,203	+65.385%
2026-06-03	13.6600	14.1000	13.6600	14.1000	+0.714%	4	5,202	+67.730%
2026-06-01	14.0000	14.0000	14.0000	14.0000	+3.704%	1	5,203	+68.929%
2026-05-29	13.6000	13.6000	13.5000	13.5000	0.000%	12	5,202	+75.185%
2026-05-28	13.5000	13.5000	13.5000	13.5000	-1.890%	1	5,201	+75.185%
2026-05-27	13.8200	13.8200	13.7500	13.7600	-0.218%	7	5,202	+71.875%
2026-05-26	13.7500	14.1100	13.7000	13.7900	-3.228%	45	5,203	+71.501%
2026-05-22	14.0000	14.2500	14.0000	14.2500	-2.397%	2	5,204	+65.965%
2026-05-21	14.8100	14.8100	14.6000	14.6000	-3.947%	2	5,203	+61.986%
2026-05-20	15.5500	15.5500	15.2000	15.2000	-6.289%	16	5,203	+55.592%
2026-05-19	16.1000	16.8000	16.1000	16.2200	+2.593%	12	5,195	+45.808%
2026-05-18	15.4900	15.8100	15.4900	15.8100	+8.288%	21	5,195	+49.589%
2026-05-15	14.5000	14.6000	14.2500	14.6000	+6.182%	27	5,195	+61.986%
2026-05-14	14.1000	14.1000	13.7500	13.7500	-3.101%	16	5,190	+72.000%
2026-05-13	14.7500	14.7500	14.1300	14.1900	-5.084%	18	5,192	+66.667%
2026-05-12	15.0500	15.0500	14.9500	14.9500	+6.862%	12	5,192	+58.194%
2026-05-11	14.9000	14.9000	13.9900	13.9900	-3.849%	9	5,192	+69.049%
2026-05-08	14.1900	14.6500	14.0000	14.5500	-6.129%	52	5,198	+62.543%
2026-05-07	14.5500	15.5000	14.5500	15.5000	-1.899%	9	5,199	+52.581%
2026-05-06	16.9000	16.9000	15.4500	15.8000	-5.048%	538	5,198	+49.684%
2026-05-05	17.0000	17.0000	16.6400	16.6400	-1.188%	4	4,699	+42.127%
2026-05-04	16.6500	17.2300	16.6500	16.8400	-0.355%	51	4,700	+40.439%
2026-05-01	16.8800	16.9000	16.3100	16.9000	-2.985%	33	4,689	+39.941%
2026-04-30	17.5000	17.5000	17.4200	17.4200	-5.583%	205	4,689	+35.763%
2026-04-29	18.5200	18.5200	18.3500	18.4500	-0.270%	10	4,646	+28.184%
2026-04-28	18.4500	18.5000	18.4500	18.5000	+1.148%	3	4,638	+27.838%
2026-04-27	18.2600	18.2900	18.1600	18.2900	-3.228%	5	4,635	+29.306%
2026-04-24	18.8200	19.3000	18.8200	18.9000	-3.325%	71	4,630	+25.132%
2026-04-23	19.8000	20.2000	18.7500	19.5500	+6.540%	36	4,587	+20.972%
2026-04-22	18.6000	18.6000	18.2500	18.3500	-1.924%	23	4,552	+28.883%
2026-04-21	18.4700	19.1800	18.4400	18.7100	+0.591%	150	4,544	+26.403%
2026-04-20	18.2100	18.6000	18.2100	18.6000	+2.819%	10	4,544	+27.151%
2026-04-17	18.3200	18.6700	17.6000	18.0900	-6.849%	33	4,541	+30.735%
2026-04-16	19.0300	19.7000	19.0300	19.4200	+3.850%	48	4,531	+21.782%
2026-04-15	20.1300	20.1300	18.6900	18.7000	-11.792%	69	4,508	+26.471%
2026-04-14	21.7800	21.7800	21.2000	21.2000	-9.169%	59	4,525	+11.557%
2026-04-13	23.0000	23.6000	23.0000	23.3400	-3.434%	31	4,526	+1.328%
2026-04-10	24.6400	25.0600	24.1700	24.1700	-5.029%	25	4,507	-2.151%
2026-04-09	27.2200	27.2200	25.3500	25.4500	-6.434%	24	4,487	-7.073%
2026-04-08	24.9500	27.2000	24.9500	27.2000	-0.766%	939	4,488	-13.051%
2026-04-07	26.6900	28.2700	26.5500	27.4100	+2.698%	85	4,050	-13.718%
2026-04-06	24.0500	26.6900	24.0500	26.6900	+11.441%	19	4,074	-11.390%
2026-04-02	24.0300	24.0300	23.6500	23.9500	+10.880%	37	4,092	-1.253%
2026-04-01	21.9500	21.9500	21.6000	21.6000	-3.399%	6	4,092	+9.491%
2026-03-31	23.8000	23.8000	22.3600	22.3600	-14.884%	7	4,092	+5.769%
2026-03-30	24.6500	26.2700	24.3000	26.2700	+4.453%	11	4,092	-9.973%
2026-03-27	24.6700	25.3300	24.2300	25.1500	+7.940%	39	4,088	-5.964%
2026-03-26	21.8500	23.3500	21.6800	23.3000	+11.858%	56	4,086	+1.502%
2026-03-24	21.2400	21.2400	20.8300	20.8300	-3.565%	2	4,083	+13.538%
2026-03-23	21.9000	21.9000	21.6000	21.6000	-10.818%	7	4,085	+9.491%
2026-03-20	22.3500	24.2200	22.3500	24.2200	+11.101%	209	4,083	-2.353%
2026-03-19	21.4000	21.8000	21.4000	21.8000	+12.953%	3	4,085	+8.486%
2026-03-18	18.9500	19.3000	18.9500	19.3000	-2.080%	10	4,085	+22.539%
2026-03-17	20.7200	20.7200	19.7100	19.7100	-4.181%	42	4,081	+19.990%
2026-03-16	20.5700	20.5700	20.5700	20.5700	-4.103%	1	4,079	+14.973%
2026-03-13	21.2400	21.4500	21.2400	21.4500	+8.060%	11	4,079	+10.256%
2026-03-11	19.2800	19.8500	19.2800	19.8500	-3.641%	10	4,076	+19.144%
2026-03-10	20.5500	20.6500	20.4000	20.6000	-6.787%	15	4,073	+14.806%
2026-03-09	22.8000	23.9200	22.1000	22.1000	+2.791%	26	4,086	+7.014%
2026-03-06	21.1300	21.5000	20.9300	21.5000	+4.878%	13	4,079	+10.000%
2026-03-05	20.6500	20.7000	20.4000	20.5000	+3.015%	55	4,078	+15.366%
2026-03-04	19.9000	19.9000	19.9000	19.9000	-10.360%	1	4,069	+18.844%
2026-03-03	21.8000	23.2000	21.8000	22.2000	+7.246%	7	4,068	+6.532%
2026-03-02	21.2700	21.2700	20.5000	20.7000	-0.957%	47	4,070	+14.251%
2026-02-27	20.9000	20.9000	20.6000	20.9000	-0.239%	14	4,039	+13.158%
2026-02-26	20.7500	20.9500	20.7500	20.9500	+7.712%	2	4,038	+12.888%
2026-02-25	19.6000	19.6000	19.4500	19.4500	-3.234%	27	4,044	+21.594%
2026-02-24	20.5000	20.5000	20.1000	20.1000	-6.944%	6	4,044	+17.662%
2026-02-23	20.3400	21.9000	20.3400	21.6000	+7.196%	378	4,040	+9.491%
2026-02-20	20.3000	20.3000	20.1000	20.1500	-1.707%	215	3,758	+17.370%
2026-02-19	21.4500	21.4500	20.4000	20.5000	-8.277%	63	3,699	+15.366%
2026-02-17	21.7000	22.3500	21.1000	22.3500	+8.232%	7	3,666	+5.817%
2026-02-13	20.3500	20.6500	20.0800	20.6500	-2.133%	9	3,662	+14.528%
2026-02-12	21.4200	21.4200	21.1000	21.1000	+7.653%	6	3,662	+12.085%
2026-02-11	19.1000	19.6000	19.0800	19.6000	-2.730%	7	3,662	+20.663%
2026-02-10	20.1500	20.1500	20.1500	20.1500	+0.499%	30	3,661	+17.370%
2026-02-09	21.4500	21.4500	20.0500	20.0500	-6.308%	12	3,661	+17.955%
2026-02-06	23.4500	23.4500	21.4000	21.4000	-13.605%	44	3,651	+10.514%
2026-02-05	23.8000	25.5000	23.8000	24.7700	+8.308%	4	3,664	-4.522%
2026-02-04	22.6800	22.8700	22.3500	22.8700	+8.286%	32	3,662	+3.411%
2026-02-03	21.1200	21.1200	21.1200	21.1200	+4.193%	3	3,662	+11.979%
2026-02-02	21.3500	21.3500	20.2700	20.2700	+0.347%	6	3,665	+16.675%
2026-01-30	20.3400	20.3400	19.9300	20.2000	-5.607%	8	3,685	+17.079%
2026-01-29	20.4500	21.4000	20.4500	21.4000	+8.464%	6	3,687	+10.514%
2026-01-28	20.3000	20.3000	19.7300	19.7300	-2.278%	20	3,685	+19.868%
2026-01-27	20.2800	20.2800	20.1800	20.1900	-1.416%	14	3,683	+17.137%
2026-01-26	20.3000	20.4800	20.3000	20.4800	+3.959%	4	3,673	+15.479%
2026-01-23	19.6500	19.7000	19.6500	19.7000	+1.546%	2	3,672	+20.051%
2026-01-22	19.6000	19.6000	19.4000	19.4000	-6.099%	15	3,674	+21.907%
2026-01-21	21.3600	21.3600	20.1800	20.6600	-4.617%	70	3,674	+14.472%
2026-01-20	21.0000	21.6600	21.0000	21.6600	+8.844%	2	3,692	+9.187%
2026-01-16	20.2500	20.2500	19.9000	19.9000	-5.012%	3	3,690	+18.844%
2026-01-15	20.8200	20.9500	20.7800	20.9500	-2.964%	8	3,690	+12.888%
2026-01-14	21.7500	21.7500	21.5900	21.5900	+3.055%	2	3,694	+9.541%
2026-01-13	20.6000	21.1100	20.5500	20.9500	+0.383%	24	3,696	+12.888%
2026-01-12	21.1500	21.2500	20.8700	20.8700	-3.692%	8	3,700	+13.321%
2026-01-09	21.7500	21.8000	21.4500	21.6700	-4.537%	7	3,700	+9.137%
2026-01-08	22.9000	22.9000	22.7000	22.7000	-6.776%	701	3,704	+4.185%
2026-01-06	23.7000	24.4500	23.7000	24.3500	+7.743%	29	3,704	-2.875%
2026-01-05	22.7500	22.7500	22.5000	22.6000	-6.224%	18	3,715	+4.646%
2026-01-02	23.3500	24.1000	23.3500	24.1000	+5.702%	112	3,715	-1.867%
2025-12-31	22.8000	22.8000	22.8000	22.8000	-1.042%	2	3,615	+3.728%
2025-12-30	22.6000	23.0400	22.6000	23.0400	+3.411%	8	3,615	+2.648%
2025-12-29	22.0500	22.2900	21.9000	22.2800	+4.307%	193	3,609	+6.149%
2025-12-26	21.3600	21.3600	21.3600	21.3600	+2.201%	2	3,586	+10.721%
2025-12-24	21.0500	21.0500	20.9000	20.9000	-0.476%	2	3,587	+13.158%
2025-12-23	21.2000	21.2000	20.7100	21.0000	-2.235%	9	3,587	+12.619%
2025-12-22	21.5700	21.5700	21.2100	21.4800	-3.461%	7	3,582	+10.102%
2025-12-19	22.0000	22.5500	22.0000	22.2500	-1.330%	4	3,582	+6.292%
2025-12-18	22.5500	22.5500	22.5500	22.5500	-4.165%	1	3,583	+4.878%
2025-12-17	22.3000	23.7500	22.3000	23.5300	+4.253%	49	3,583	+0.510%
2025-12-16	23.2200	23.2200	22.5700	22.5700	-1.009%	5	3,543	+4.785%
2025-12-15	22.7500	23.0000	22.7500	22.8000	-4.802%	11	3,548	+3.728%
2025-12-12	23.4000	24.2500	23.4000	23.9500	+0.630%	48	3,554	-1.253%
2025-12-10	24.0500	24.0500	23.8000	23.8000	-2.857%	5	3,562	-0.630%
2025-12-09	24.5000	24.5000	24.5000	24.5000	-4.110%	5	3,562	-3.469%
2025-12-08	25.3500	25.5500	25.3500	25.5500	+3.651%	3	3,561	-7.436%
2025-12-05	24.4000	24.6500	24.4000	24.6500	-0.202%	52	3,561	-4.057%
2025-12-04	25.2000	25.2000	24.7000	24.7000	-2.564%	5	3,511	-4.251%
2025-12-03	25.5500	25.5500	25.0500	25.3500	-5.234%	10	3,511	-6.706%
2025-12-02	26.3500	26.9500	26.3500	26.7500	+0.187%	34	3,506	-11.589%
2025-12-01	27.1000	27.1000	26.6000	26.7000	-1.657%	15	3,512	-11.423%
2025-11-28	27.3800	27.3800	27.1500	27.1500	-4.401%	11	3,507	-12.891%
2025-11-26	29.1000	29.1000	28.4000	28.4000	-4.054%	2	3,508	-16.725%
2025-11-25	29.4500	29.6000	29.4500	29.6000	-0.671%	2	3,508	-20.101%
2025-11-24	31.3500	31.3500	29.7500	29.8000	-7.939%	43	3,509	-20.638%
2025-11-21	34.3700	34.3700	32.3000	32.3700	-1.009%	6	3,544	-26.939%
2025-11-20	32.7000	32.7000	32.7000	32.7000	+9.000%	2	3,542	-27.676%
2025-11-17	30.0000	30.0000	30.0000	30.0000	-9.091%	2	3,544	-21.167%
2025-11-14	34.1100	34.1100	33.0000	33.0000	+3.125%	103	3,542	-28.333%
2025-11-13	30.6100	32.0000	30.6100	32.0000	+14.286%	10	3,467	-26.094%
2025-11-12	27.9000	28.5500	27.9000	28.0000	-0.427%	4	3,468	-15.536%
2025-11-11	28.1200	28.1200	28.1200	28.1200	-0.636%	2	3,468	-15.896%
2025-11-10	28.9300	29.0000	28.3000	28.3000	-10.726%	4	3,470	-16.431%
2025-11-07	31.5400	31.7000	31.4000	31.7000	+5.491%	65	3,472	-25.394%
2025-11-06	28.2500	30.4000	28.2500	30.0500	+7.321%	265	3,481	-21.298%
2025-11-05	28.7200	29.2200	28.0000	28.0000	-1.060%	24	3,605	-15.536%
2025-11-04	28.0500	28.3000	27.6000	28.3000	+5.597%	33	3,610	-16.431%
2025-11-03	27.3000	27.3000	26.3000	26.8000	-3.770%	20	3,599	-11.754%
2025-10-31	26.8500	27.8500	26.8500	27.8500	+0.542%	7	3,599	-15.081%
2025-10-30	26.9800	27.7000	26.9800	27.7000	+6.950%	2	3,593	-14.621%
2025-10-29	25.9000	25.9000	25.9000	25.9000	-0.766%	1	3,592	-8.687%
2025-10-28	25.7500	26.2000	25.7500	26.1000	+2.153%	3	3,593	-9.387%
2025-10-27	25.9500	25.9500	25.5500	25.5500	-5.754%	9	3,592	-7.436%
2025-10-24	26.7200	27.1100	26.7200	27.1100	+0.781%	2	3,592	-12.763%
2025-10-23	29.3500	29.3500	26.4500	26.9000	-3.929%	106	3,590	-12.082%
2025-10-22	28.4000	28.5000	28.0000	28.0000	+1.818%	11	3,682	-15.536%
2025-10-21	28.0200	28.1500	27.3700	27.5000	-1.856%	19	3,678	-14.000%
2025-10-20	27.8000	28.4000	27.8000	28.0200	-3.379%	217	3,685	-15.596%
2025-10-17	29.0500	29.8500	29.0000	29.0000	+0.485%	21	3,646	-18.448%
2025-10-15	28.8500	28.8600	28.8500	28.8600	-2.500%	2	3,646	-18.053%
2025-10-14	29.6000	29.6000	29.6000	29.6000	+2.069%	1	3,646	-20.101%
2025-10-13	29.4500	29.6000	29.0000	29.0000	-4.918%	23	3,647	-18.448%
2025-10-10	29.3300	30.5000	29.3300	30.5000	+5.245%	21	3,655	-22.459%
2025-10-07	27.5000	28.9800	27.5000	28.9800	+4.810%	9	3,656	-18.392%
2025-10-06	28.0100	28.0100	27.6500	27.6500	-6.651%	51	3,656	-14.467%
2025-10-03	29.3000	29.6200	29.3000	29.6200	+9.299%	2	3,607	-20.155%
2025-10-02	26.3500	27.1000	26.3000	27.1000	+2.457%	3	3,606	-12.731%
2025-10-01	27.4500	27.5000	26.4500	26.4500	-6.735%	15	3,605	-10.586%
2025-09-30	28.2500	28.3600	28.2500	28.3600	+1.795%	6	3,614	-16.608%
2025-09-29	27.6000	28.1000	27.5500	27.8600	-0.925%	31	3,610	-15.111%
2025-09-26	28.3600	28.3600	27.9300	28.1200	-3.863%	16	3,623	-15.896%
2025-09-25	29.3800	29.3800	29.2500	29.2500	+4.539%	2	3,623	-19.145%
2025-09-24	27.9000	28.2400	27.7500	27.9800	-4.178%	6	3,624	-15.475%
2025-09-23	29.2000	29.2000	29.2000	29.2000	+3.180%	5	3,621	-19.007%
2025-09-22	28.0000	28.4000	27.4000	28.3000	-1.153%	20	3,621	-16.431%
2025-09-19	29.0000	29.0000	28.6300	28.6300	-2.619%	26	3,628	-17.394%
2025-09-18	28.8500	29.4600	28.6700	29.4000	+2.618%	15	3,625	-19.558%
2025-09-17	29.6700	29.7900	28.6500	28.6500	-2.881%	45	3,616	-17.452%
2025-09-16	29.7000	29.7000	29.4500	29.5000	-4.096%	9	3,654	-19.831%
2025-09-15	30.0000	30.7600	29.6500	30.7600	-5.354%	24	3,661	-23.114%
2025-09-12	34.2500	34.2500	32.1000	32.5000	-7.143%	23	3,669	-27.231%
2025-09-11	36.0000	36.0000	34.7500	35.0000	-5.405%	21	3,667	-32.429%
2025-09-10	37.7500	37.7500	36.3500	37.0000	-2.375%	11	3,669	-36.081%
2025-09-09	38.4000	38.4000	37.9000	37.9000	-1.122%	2	3,668	-37.599%
2025-09-08	38.4000	38.4000	38.3300	38.3300	+0.868%	3	3,669	-38.299%
2025-09-05	36.9000	38.4000	36.9000	38.0000	-4.016%	13	3,670	-37.763%
2025-09-04	39.4300	39.5900	39.4300	39.5900	+0.431%	2	3,672	-40.263%
2025-09-03	38.8300	39.5800	38.5500	39.4200	-5.240%	15	3,672	-40.005%
2025-09-02	41.9000	41.9000	41.0000	41.6000	+2.716%	37	3,680	-43.149%
2025-08-29	40.1500	41.0500	40.1500	40.5000	+2.273%	15	3,638	-41.605%
2025-08-28	39.0000	39.6000	39.0000	39.6000	+2.591%	4	3,638	-40.278%
2025-08-27	38.7500	38.7500	38.2700	38.6000	-0.949%	6	3,635	-38.731%
2025-08-26	39.5500	39.5500	38.9700	38.9700	-0.612%	13	3,636	-39.312%
2025-08-25	39.7000	39.7000	39.2100	39.2100	-3.424%	3	3,639	-39.684%
2025-08-22	40.5000	41.1000	40.3500	40.6000	-5.581%	15	3,639	-41.749%
2025-08-20	44.7800	44.7800	43.0000	43.0000	+2.259%	4	3,639	-45.000%
2025-08-19	41.0000	42.0500	40.0000	42.0500	+3.571%	59	3,639	-43.757%
2025-08-18	41.4900	41.4900	40.6000	40.6000	-3.540%	11	3,662	-41.749%
2025-08-15	40.5000	42.0900	40.5000	42.0900	+1.790%	7	3,667	-43.811%
2025-08-14	41.0000	42.0000	41.0000	41.3500	+1.973%	8	3,666	-42.805%
2025-08-13	40.4000	40.7000	39.6500	40.5500	-0.369%	13	3,667	-41.677%
2025-08-12	41.0000	41.3900	40.7000	40.7000	-1.453%	4	3,671	-41.892%
2025-08-11	41.4000	41.5000	40.7500	41.3000	-4.176%	135	3,671	-42.736%
2025-08-08	41.8900	43.1000	41.6500	43.1000	-2.334%	363	3,677	-45.128%
2025-08-07	43.3500	44.1500	43.3500	44.1300	+1.146%	5	3,830	-46.408%
2025-08-06	45.0000	45.0000	43.6300	43.6300	-4.842%	20	3,828	-45.794%
2025-08-05	46.5000	46.5000	45.8500	45.8500	-0.087%	3	3,838	-48.419%
2025-08-04	46.0000	47.1500	45.6000	45.8900	-4.990%	18	3,838	-48.464%
2025-08-01	46.7500	49.0000	46.6000	48.3000	+6.154%	29	3,839	-51.035%
2025-07-31	43.1500	46.4000	43.1500	45.5000	+4.000%	37	3,825	-48.022%
2025-07-30	43.8300	45.0200	43.7500	43.7500	0.000%	19	3,808	-45.943%
2025-07-29	43.8000	43.9200	43.2000	43.7500	+2.459%	36	3,800	-45.943%
2025-07-28	43.2500	43.2500	42.3500	42.7000	-4.815%	16	3,783	-44.614%
2025-07-25	45.4200	45.4500	44.4500	44.8600	-2.584%	29	3,792	-47.280%
2025-07-24	48.3200	49.0000	46.0500	46.0500	+5.984%	44	3,790	-48.643%
2025-07-23	44.2000	44.3000	43.2500	43.4500	-0.572%	66	3,786	-45.570%
2025-07-22	44.5500	44.5500	43.6200	43.7000	-2.629%	19	3,773	-45.881%
2025-07-21	44.2000	45.0600	43.7100	44.8800	-0.267%	12	3,771	-47.304%
2025-07-18	45.8500	45.8500	44.7500	45.0000	-3.184%	10	3,768	-47.444%
2025-07-17	46.5000	46.5600	46.0000	46.4800	+0.065%	15	3,769	-49.118%
2025-07-16	47.2000	47.2000	46.3500	46.4500	-2.926%	8	3,764	-49.085%
2025-07-15	47.8000	48.0000	47.8000	47.8500	+0.992%	5	3,763	-50.575%
2025-07-14	46.6000	47.7000	46.3500	47.3800	-0.462%	28	3,760	-50.084%
2025-07-11	47.9000	48.4000	47.6000	47.6000	-0.418%	37	3,773	-50.315%
2025-07-10	48.5900	49.0200	47.8000	47.8000	-4.876%	32	3,773	-50.523%
2025-07-09	51.0500	51.4000	50.2500	50.2500	-1.141%	6	3,760	-52.935%
2025-07-08	52.7400	52.7400	50.8300	50.8300	-4.813%	15	3,761	-53.472%
2025-07-07	55.8500	55.8500	53.4000	53.4000	+6.800%	33	3,764	-55.712%
2025-07-03	50.4700	50.4700	50.0000	50.0000	-1.961%	5	3,752	-52.700%
2025-07-02	52.4000	52.4000	50.8000	51.0000	-5.345%	20	3,752	-53.627%
2025-07-01	56.1500	57.0000	53.4000	53.8800	+7.011%	378	3,762	-56.106%
2025-06-30	50.7500	50.9500	50.2500	50.3500	-0.847%	40	3,502	-53.029%
2025-06-27	50.6300	51.7500	50.5000	50.7800	+0.415%	52	3,532	-53.427%
2025-06-26	51.0600	51.7500	50.5700	50.5700	-1.939%	18	3,560	-53.233%
2025-06-25	52.7800	53.1000	51.5500	51.5700	+4.456%	101	3,554	-54.140%
2025-06-24	49.1800	49.3700	49.1800	49.3700	+1.168%	2	3,506	-52.096%
2025-06-23	49.4000	49.4000	48.8000	48.8000	-9.830%	13	3,506	-51.537%
2025-06-20	54.3000	54.6900	54.1200	54.1200	-0.240%	14	3,507	-56.301%
2025-06-18	54.1100	54.2500	54.1100	54.2500	-3.384%	3	3,509	-56.406%
2025-06-17	54.5000	56.1500	54.5000	56.1500	+4.078%	15	3,509	-57.881%
2025-06-16	53.5600	53.9500	53.5600	53.9500	-1.461%	7	3,509	-56.163%
2025-06-13	56.7000	57.0900	53.6600	54.7500	-2.563%	28	3,505	-56.804%
2025-06-12	55.0000	56.1900	55.0000	56.1900	+1.609%	16	3,508	-57.911%
2025-06-10	56.8200	57.0000	55.3000	55.3000	-4.523%	9	3,497	-57.233%
2025-06-09	61.3500	61.6000	57.8400	57.9200	-1.997%	942	3,500	-59.168%
2025-06-06	60.2500	61.4500	59.1000	59.1000	-8.571%	58	3,380	-59.983%
2025-06-05	56.4000	68.1100	54.7200	64.6400	+24.427%	283	3,374	-63.413%
2025-06-04	53.0500	53.0500	51.9500	51.9500	+7.113%	12	3,126	-54.475%
2025-06-03	48.5000	48.5000	48.5000	48.5000	-4.790%	1	3,131	-51.237%
2025-06-02	52.0500	52.5600	50.9400	50.9400	-0.508%	12	3,131	-53.573%
2025-05-30	48.9800	51.2000	48.6000	51.2000	+5.242%	34	3,132	-53.809%
2025-05-29	48.1800	48.9000	48.1800	48.6500	-1.518%	10	3,147	-51.387%
2025-05-28	49.2900	49.4000	49.0700	49.4000	-0.303%	4	3,155	-52.126%
2025-05-27	51.0000	51.0000	49.0000	49.5500	-5.240%	26	3,153	-52.270%
2025-05-23	52.2900	52.2900	52.2900	52.2900	+1.239%	2	3,145	-54.771%
2025-05-22	51.6500	51.6500	51.6500	51.6500	-0.673%	1	3,145	-54.211%
2025-05-21	51.7000	52.0000	51.3000	52.0000	-0.192%	17	3,144	-54.519%
2025-05-20	51.0100	52.2500	50.4300	52.1000	-0.230%	81	3,161	-54.607%
2025-05-19	52.1200	52.2700	52.0700	52.2200	+2.392%	9	3,227	-54.711%
2025-05-16	51.3500	51.8300	51.0000	51.0000	-3.134%	456	3,218	-53.627%
2025-05-15	53.0900	53.0900	51.9000	52.6500	+1.936%	58	3,076	-55.081%
2025-05-14	53.0700	53.0800	51.5900	51.6500	-3.548%	28	3,095	-54.211%
2025-05-13	55.0000	55.1000	53.2000	53.5500	-5.036%	75	3,084	-55.836%
2025-05-12	57.8800	57.9000	56.2500	56.3900	-8.754%	253	3,042	-58.060%
2025-05-09	60.9000	62.0500	60.9000	61.8000	-2.401%	112	3,051	-61.731%
2025-05-08	64.9000	64.9000	62.8900	63.3200	-4.896%	512	3,067	-62.650%
2025-05-07	66.7800	67.0000	66.5800	66.5800	-1.114%	4	3,309	-64.479%
2025-05-06	67.8400	67.8400	67.1000	67.3300	+3.425%	12	3,308	-64.874%
2025-05-05	66.9500	66.9500	65.1000	65.1000	+1.560%	12	3,298	-63.671%
2025-05-02	65.3200	65.3200	64.1000	64.1000	-2.879%	4	3,307	-63.105%
2025-05-01	66.0000	66.0000	65.9900	66.0000	-1.272%	402	3,709	-64.167%
2025-04-30	68.1000	68.4000	66.8500	66.8500	+3.966%	32	3,709	-64.622%
2025-04-29	65.7500	66.3500	64.2200	64.3000	-1.305%	189	3,711	-63.219%
2025-04-28	65.3800	68.0000	65.1500	65.1500	-0.306%	185	3,884	-63.699%
2025-04-25	71.0700	71.0700	65.3500	65.3500	-9.362%	148	3,738	-63.810%
2025-04-24	73.6300	73.6300	72.1000	72.1000	-2.725%	9	3,772	-67.198%
2025-04-23	75.6000	75.8000	72.8500	74.1200	-7.558%	23	3,766	-68.092%
2025-04-22	81.0500	81.0500	80.0000	80.1800	-6.386%	15	3,783	-70.504%
2025-04-21	84.1900	85.8100	84.1900	85.6500	+6.450%	23	3,792	-72.388%
2025-04-17	80.5000	80.7600	79.5000	80.4600	-3.177%	22	3,795	-70.607%
2025-04-16	78.5000	83.1000	78.5000	83.1000	+7.642%	5	3,795	-71.540%
2025-04-15	77.2000	77.2000	77.2000	77.2000	-3.076%	2	3,791	-69.365%
2025-04-11	79.5000	82.3900	79.5000	79.6500	-3.746%	26	3,789	-70.308%
2025-04-10	79.0000	84.2000	79.0000	82.7500	+8.453%	104	3,800	-71.420%
2025-04-09	88.5900	89.3000	74.6500	76.3000	-18.396%	42	3,804	-69.004%
2025-04-08	81.7500	93.5000	79.7500	93.5000	+6.009%	44	3,778	-74.706%
2025-04-07	92.4100	95.2800	84.5000	88.2000	+3.327%	617	3,767	-73.186%
2025-04-04	80.0000	85.7800	80.0000	85.3600	+13.889%	36	4,084	-72.294%
2025-04-03	75.3200	77.3500	74.6300	74.9500	+6.448%	20	4,085	-68.446%
2025-04-02	77.7400	77.7400	70.3500	70.4100	-5.236%	789	4,096	-66.411%
2025-04-01	76.0500	76.9200	72.9000	74.3000	-3.129%	930	3,985	-68.170%
2025-03-31	80.0000	82.2200	76.7000	76.7000	+0.458%	237	4,165	-69.166%
2025-03-28	73.5400	76.4600	73.5400	76.3500	+6.042%	260	4,071	-69.024%
2025-03-27	71.8200	72.0300	69.2000	72.0000	-1.505%	724	3,954	-67.153%
2025-03-26	69.3900	73.5000	69.3900	73.1000	+5.453%	1,026	3,358	-67.647%
2025-03-25	70.9400	72.1700	69.3200	69.3200	-1.674%	17	2,742	-65.883%
2025-03-24	75.0200	75.0200	70.5000	70.5000	-11.097%	101	2,731	-66.454%
2025-03-21	81.1000	82.2400	78.5000	79.3000	-5.075%	28	2,700	-70.177%
2025-03-20	83.6300	83.8000	83.5400	83.5400	+2.140%	4	2,695	-71.690%
2025-03-19	83.0100	83.0100	81.7900	81.7900	-4.507%	7	2,692	-71.084%
2025-03-18	85.0000	87.1400	85.0000	85.6500	+5.662%	115	2,687	-72.388%
2025-03-17	80.9500	83.4000	80.2000	81.0600	+4.123%	13	2,579	-70.824%
2025-03-14	80.9100	81.9200	77.8500	77.8500	-6.329%	170	2,568	-69.621%
2025-03-13	83.4000	84.9000	83.1100	83.1100	+4.148%	11	2,488	-71.544%
2025-03-12	81.0000	82.7500	79.0800	79.8000	-6.217%	452	2,488	-70.363%
2025-03-11	87.5300	89.0000	83.9000	85.0900	-3.853%	74	2,386	-72.206%
2025-03-10	74.4500	89.1600	74.4500	88.5000	+24.245%	193	2,371	-73.277%
2025-03-07	71.6500	75.9400	70.9500	71.2300	-0.600%	304	2,307	-66.798%
2025-03-06	69.6200	72.0100	68.8300	71.6600	+8.906%	86	2,292	-66.997%
2025-03-05	67.8400	69.4500	65.8000	65.8000	-3.759%	90	2,239	-64.058%
2025-03-04	67.2600	72.0500	65.0000	68.3700	+13.571%	165	2,292	-65.409%
2025-03-03	60.6000	61.0000	60.0500	60.2000	-2.668%	7	2,166	-60.714%
2025-02-28	65.0000	65.0000	61.5400	61.8500	-2.874%	354	2,163	-61.762%
2025-02-27	59.3000	63.6900	59.0900	63.6800	+5.083%	189	2,039	-62.861%
2025-02-26	56.3800	60.6000	56.3800	60.6000	+5.575%	124	1,901	-60.974%
2025-02-25	52.0000	58.0000	52.0000	57.4000	+15.493%	1,549	1,811	-58.798%
2025-02-24	47.5000	51.0000	47.5000	49.7000	+1.740%	23	399	-52.414%
2025-02-21	46.8000	48.8500	46.8000	48.8500	+6.080%	152	383	-51.586%
2025-02-20	46.6100	46.6100	46.0500	46.0500	+2.607%	3	348	-48.643%
2025-02-19	45.0000	45.0000	44.8800	44.8800	-2.329%	4	346	-47.304%
2025-02-18	45.7600	45.9500	45.7600	45.9500	-1.183%	4	349	-48.531%
2025-02-14	47.3500	47.3500	46.4900	46.5000	-1.064%	34	332	-49.140%
2025-02-13	47.8500	47.8500	46.6000	47.0000	-4.569%	21	337	-49.681%
2025-02-12	49.0000	49.5000	47.6500	49.2500	-3.204%	26	337	-51.980%
2025-02-11	47.0000	51.3000	47.0000	50.8800	+9.892%	128	321	-53.518%
2025-02-10	45.5000	46.4000	44.6000	46.3000	+4.256%	109	209	-48.920%
2025-02-07	41.8000	44.5500	41.8000	44.4100	+1.024%	86	124	-46.746%
2025-02-06	43.9000	45.3800	43.9000	43.9600	+2.233%	40	96	-46.201%
2025-02-05	42.2000	43.0000	42.0000	43.0000	+5.651%	23	72	-45.000%
2025-02-04	42.0000	42.0000	40.7000	40.7000	+1.370%	6	54	-41.892%
2025-02-03	42.6500	44.0000	40.1500	40.1500	-0.938%	42	51	-41.096%
2025-01-31	38.0000	40.5300	37.8000	40.5300	0.000%	28	13	-41.648%