Dark

TSLA20270617P260
TSLA Jun 17 2027 260.00 Put (TSLA270617P00260000)
option OPRA

EOD

Sep 21, 2026

11.17-12.392%(-1.58)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	11.2500	11.2500	11.0000	11.1700	-12.392%	8	7,578	0.000%
2026-09-18	12.1000	12.7500	12.1000	12.7500	+3.743%	15	7,581	-12.392%
2026-09-17	12.1500	12.6500	12.0000	12.2900	-9.433%	14	7,569	-9.113%
2026-09-16	13.1500	13.6700	13.0000	13.5700	-0.586%	156	7,564	-17.686%
2026-09-15	13.1100	13.6500	13.1100	13.6500	+3.723%	3	7,560	-18.168%
2026-09-14	12.9000	13.6500	12.8500	13.1600	+2.016%	8	7,560	-15.122%
2026-09-11	12.9500	13.0100	12.9000	12.9000	-1.527%	12	7,559	-13.411%
2026-09-10	13.4500	13.4500	13.1000	13.1000	+3.968%	13	7,548	-14.733%
2026-09-09	12.2000	12.7500	12.2000	12.6000	+0.800%	74	7,551	-11.349%
2026-09-08	13.4700	13.4700	12.5000	12.5000	-10.330%	706	7,554	-10.640%
2026-09-04	12.8000	14.0000	12.8000	13.9400	+18.136%	39	6,927	-19.871%
2026-09-03	12.5000	12.5500	11.7000	11.8000	-19.728%	28	6,927	-5.339%
2026-09-02	15.2500	15.3000	14.7000	14.7000	+2.439%	58	6,937	-24.014%
2026-09-01	14.2500	14.3500	14.2500	14.3500	+6.612%	9	6,932	-22.160%
2026-08-31	14.6800	14.6800	13.4600	13.4600	-16.656%	18	6,932	-17.013%
2026-08-28	15.2000	16.1500	15.1500	16.1500	+3.925%	41	6,932	-30.836%
2026-08-27	15.9800	15.9800	15.5000	15.5400	-6.723%	112	6,933	-28.121%
2026-08-26	16.9900	16.9900	16.6400	16.6600	+3.158%	10	6,937	-32.953%
2026-08-25	16.0500	16.2000	15.6500	16.1500	-4.438%	19	6,942	-30.836%
2026-08-24	15.7500	16.9000	15.5500	16.9000	+10.026%	22	6,952	-33.905%
2026-08-21	15.7200	15.9000	15.1500	15.3600	-16.066%	154	6,960	-27.279%
2026-08-20	17.9700	18.5000	17.9700	18.3000	+5.476%	20	6,936	-38.962%
2026-08-19	17.3400	17.3500	17.2500	17.3500	-9.162%	15	6,936	-35.620%
2026-08-18	19.1000	19.1000	19.1000	19.1000	+4.258%	2	6,948	-41.518%
2026-08-17	18.3500	18.3500	18.3200	18.3200	-0.218%	5	6,950	-39.028%
2026-08-14	17.7200	19.0000	17.3000	18.3600	-0.596%	27	6,953	-39.161%
2026-08-13	20.4000	20.6500	18.1200	18.4700	-9.372%	26	6,957	-39.524%
2026-08-12	20.4000	21.0200	20.3500	20.3800	+0.642%	76	6,974	-45.191%
2026-08-11	20.5600	20.6500	19.9800	20.2500	-3.800%	542	6,984	-44.840%
2026-08-10	22.1100	22.1100	21.0500	21.0500	-6.236%	12	6,811	-46.936%
2026-08-07	23.5700	23.5700	21.6200	22.4500	-7.916%	138	6,812	-50.245%
2026-08-06	24.6500	24.7500	24.2500	24.3800	+2.437%	33	6,817	-54.184%
2026-08-05	23.9400	24.2500	23.6000	23.8000	+0.719%	14	6,817	-53.067%
2026-08-04	24.3400	24.4000	23.5800	23.6300	-2.957%	14	6,814	-52.730%
2026-08-03	26.1600	26.1600	24.3500	24.3500	-11.293%	42	6,821	-54.127%
2026-07-31	27.0200	28.6500	26.1000	27.4500	-1.330%	258	6,807	-59.308%
2026-07-30	29.2200	29.2200	27.8200	27.8200	-10.316%	23	6,616	-59.849%
2026-07-29	28.5000	31.0200	28.3200	31.0200	+8.424%	22	6,626	-63.991%
2026-07-28	29.1200	30.0000	27.9500	28.6100	+1.274%	57	6,615	-60.958%
2026-07-27	28.4500	28.8000	28.0500	28.2500	-0.738%	1,466	6,613	-60.460%
2026-07-24	25.3200	28.9100	25.3200	28.4600	+11.389%	586	6,120	-60.752%
2026-07-23	21.9000	25.6200	21.9000	25.5500	+58.893%	53	5,706	-56.282%
2026-07-22	15.6000	16.0800	15.6000	16.0800	-1.711%	221	5,530	-30.535%
2026-07-20	16.8000	16.8000	16.3100	16.3600	+2.893%	3	5,541	-31.724%
2026-07-17	15.9200	15.9200	15.8500	15.9000	+3.583%	3	5,541	-29.748%
2026-07-16	15.3500	15.3500	15.3500	15.3500	+0.656%	5	5,539	-27.231%
2026-07-15	14.4400	15.2500	14.1500	15.2500	+1.396%	14	5,544	-26.754%
2026-07-14	15.0400	15.0400	15.0400	15.0400	-2.338%	8	5,555	-25.731%
2026-07-13	15.4000	15.4000	15.4000	15.4000	+5.119%	1	5,555	-27.468%
2026-07-10	14.6500	14.6500	14.6500	14.6500	-8.093%	2	5,555	-23.754%
2026-07-08	15.7000	16.0000	15.7000	15.9400	+5.563%	4	5,555	-29.925%
2026-07-07	14.3500	15.1000	14.3500	15.1000	+9.420%	15	5,553	-26.026%
2026-07-06	14.5000	14.5000	13.8000	13.8000	-18.343%	12	5,553	-19.058%
2026-07-02	14.1500	16.9000	14.0100	16.9000	+28.030%	21	5,547	-33.905%
2026-07-01	13.2000	13.2000	13.2000	13.2000	-5.579%	1	5,547	-15.379%
2026-06-30	14.7000	14.7000	13.9800	13.9800	-25.875%	4	5,547	-20.100%
2026-06-24	18.9500	18.9500	18.8600	18.8600	+1.398%	2	5,549	-40.774%
2026-06-23	18.3000	18.6000	18.3000	18.6000	+20.388%	2	5,548	-39.946%
2026-06-22	15.3500	15.4500	15.3500	15.4500	-5.098%	5	5,548	-27.702%
2026-06-17	16.8000	16.8000	16.2800	16.2800	-0.123%	108	5,499	-31.388%
2026-06-16	16.6400	16.6400	16.3000	16.3000	-19.704%	2	5,499	-31.472%
2026-06-11	20.3300	20.3300	20.3000	20.3000	-2.404%	2	5,501	-44.975%
2026-06-10	20.5000	20.8600	20.5000	20.8000	+7.660%	13	5,500	-46.298%
2026-06-09	19.3200	19.3200	19.3200	19.3200	+10.526%	8	5,503	-42.184%
2026-06-08	18.8500	18.8500	17.4800	17.4800	-11.404%	711	5,511	-36.098%
2026-06-05	18.8800	19.7300	18.8800	19.7300	+21.941%	6	4,805	-43.386%
2026-06-04	16.1800	16.1800	16.1800	16.1800	+1.125%	1	4,803	-30.964%
2026-06-03	15.5100	16.0000	15.5100	16.0000	0.000%	7	4,804	-30.188%
2026-06-02	16.6800	16.6800	16.0000	16.0000	0.000%	6	4,809	-30.188%
2026-06-01	16.0000	16.0000	16.0000	16.0000	+7.672%	15	4,811	-30.188%
2026-05-29	14.8600	14.8600	14.8600	14.8600	-2.429%	1	4,826	-24.832%
2026-05-28	15.5600	15.5600	15.2300	15.2300	+4.746%	2	4,826	-26.658%
2026-05-27	14.5400	14.5400	14.5400	14.5400	-6.314%	1	4,826	-23.177%
2026-05-26	15.6300	15.6600	15.5200	15.5200	-7.893%	35	4,827	-28.028%
2026-05-21	16.8500	16.8500	16.8500	16.8500	-4.370%	2	4,857	-33.709%
2026-05-18	17.8500	17.8600	17.6200	17.6200	+9.102%	114	4,857	-36.606%
2026-05-15	16.3500	16.3500	16.1500	16.1500	+4.531%	13	4,859	-30.836%
2026-05-14	15.9000	15.9000	15.4500	15.4500	-2.524%	2	4,797	-27.702%
2026-05-13	15.8300	15.8500	15.8300	15.8500	-5.655%	6	4,799	-29.527%
2026-05-12	16.7500	16.8000	16.7500	16.8000	+7.348%	2	4,799	-33.512%
2026-05-11	16.7400	16.7900	15.6500	15.6500	-4.863%	12	4,799	-28.626%
2026-05-08	16.3600	16.4500	15.7700	16.4500	-4.638%	53	4,792	-32.097%
2026-05-07	17.7000	17.7000	17.1700	17.2500	-3.685%	14	4,778	-35.246%
2026-05-06	18.6000	18.6500	17.9100	17.9100	-5.488%	28	4,777	-37.633%
2026-05-05	18.4800	18.9500	18.4800	18.9500	-1.044%	9	4,782	-41.055%
2026-05-04	18.8000	19.7700	18.8000	19.1500	+2.188%	1,863	4,787	-41.671%
2026-05-01	20.0000	20.0000	18.7000	18.7400	-4.631%	19	6,104	-40.395%
2026-04-30	20.8500	20.8500	19.6500	19.6500	-5.755%	16	6,104	-43.155%
2026-04-29	20.8500	20.8500	20.8500	20.8500	+0.871%	1	6,099	-46.427%
2026-04-28	20.9000	21.6500	20.6700	20.6700	0.000%	100	6,100	-45.960%
2026-04-27	22.7500	22.7500	20.6500	20.6700	-4.527%	16	6,019	-45.960%
2026-04-24	20.9000	21.7000	20.9000	21.6500	-1.725%	15	6,010	-48.406%
2026-04-23	21.8500	22.0300	21.8000	22.0300	+5.913%	12	6,011	-49.296%
2026-04-22	20.7900	20.8000	20.7900	20.8000	-0.478%	27	6,004	-46.298%
2026-04-21	20.9000	20.9000	20.9000	20.9000	+1.951%	3	5,980	-46.555%
2026-04-20	20.0000	20.5000	20.0000	20.5000	+0.935%	6	5,980	-45.512%
2026-04-17	21.0000	21.0000	19.5500	20.3100	-7.218%	36	5,976	-45.002%
2026-04-16	22.1900	22.2800	21.8000	21.8900	+0.644%	144	5,983	-48.972%
2026-04-15	22.8700	22.8700	21.1500	21.7500	-8.996%	33	5,980	-48.644%
2026-04-14	24.4800	24.4800	23.9000	23.9000	-7.472%	2	5,991	-53.264%
2026-04-13	27.1000	27.1000	25.8300	25.8300	-6.413%	24	5,990	-56.756%
2026-04-10	28.0000	28.0000	27.6000	27.6000	-5.963%	5	5,990	-59.529%
2026-04-09	30.2600	30.2600	29.3500	29.3500	-2.297%	333	5,814	-61.942%
2026-04-08	27.5000	30.3000	27.5000	30.0400	-1.184%	20	5,663	-62.816%
2026-04-07	30.7300	31.8000	30.4000	30.4000	+3.754%	27	5,670	-63.257%
2026-04-06	27.2800	29.6500	26.8500	29.3000	+5.018%	13	5,657	-61.877%
2026-04-02	26.5500	27.9000	26.5500	27.9000	+15.289%	5	5,651	-59.964%
2026-04-01	24.1100	24.3500	23.6700	24.2000	-16.609%	6	5,651	-53.843%
2026-03-30	27.3500	29.0200	27.3500	29.0200	+3.348%	4	5,652	-61.509%
2026-03-27	28.0800	28.0800	28.0800	28.0800	+23.429%	1	5,650	-60.221%
2026-03-25	22.6500	22.7500	22.6500	22.7500	-2.861%	7	5,651	-50.901%
2026-03-24	23.7600	23.8500	23.4200	23.4200	-3.023%	8	5,646	-52.306%
2026-03-23	24.3000	24.3000	23.5500	24.1500	-9.211%	104	5,648	-53.747%
2026-03-20	25.6500	26.6000	25.6500	26.6000	+9.917%	2	5,555	-58.008%
2026-03-19	24.4500	24.4500	24.2000	24.2000	+10.958%	6	5,555	-53.843%
2026-03-18	21.8500	21.8500	21.8100	21.8100	-1.535%	2	5,549	-48.785%
2026-03-17	22.2000	22.2000	22.1500	22.1500	-9.407%	93	5,549	-49.571%
2026-03-13	23.6000	24.4500	23.6000	24.4500	+1.033%	3	5,460	-54.315%
2026-03-12	24.2000	24.2000	24.2000	24.2000	-3.968%	1	5,460	-53.843%
2026-03-09	25.7000	25.7000	25.2000	25.2000	+7.463%	2	5,460	-55.675%
2026-03-06	23.4500	23.4500	23.4500	23.4500	+7.078%	100	5,460	-52.367%
2026-03-04	22.5000	22.5000	21.9000	21.9000	-15.769%	3	5,360	-48.995%
2026-03-03	26.0000	26.0000	26.0000	26.0000	+12.798%	1	5,363	-57.038%
2026-03-02	23.0500	23.0500	23.0500	23.0500	-0.216%	1	5,362	-51.540%
2026-02-27	22.7000	23.1000	22.7000	23.1000	+5.479%	7	5,363	-51.645%
2026-02-25	21.2300	21.9000	21.2300	21.9000	-3.311%	3	5,363	-48.995%
2026-02-24	22.9000	23.0000	22.6500	22.6500	-7.551%	7	5,363	-50.684%
2026-02-23	22.9000	24.5000	22.9000	24.5000	+10.311%	15	5,366	-54.408%
2026-02-20	22.2100	22.2100	22.2100	22.2100	-11.865%	1	5,354	-49.707%
2026-02-17	25.1000	25.2000	25.1000	25.2000	+11.209%	7	5,355	-55.675%
2026-02-13	23.6000	23.6000	22.6600	22.6600	-3.328%	3	5,355	-50.706%
2026-02-12	23.0000	23.4400	23.0000	23.4400	+7.622%	2	5,355	-52.346%
2026-02-11	21.3000	22.0600	21.3000	21.7800	-2.112%	10	5,355	-48.714%
2026-02-10	22.2500	22.2500	22.2500	22.2500	-1.766%	55	5,355	-49.798%
2026-02-09	23.2000	23.2000	22.6500	22.6500	-2.998%	7	5,300	-50.684%
2026-02-06	25.6000	25.6000	23.3500	23.3500	-13.486%	41	5,303	-52.163%
2026-02-05	25.8900	28.0300	25.8900	26.9900	+4.410%	52	5,304	-58.614%
2026-02-04	25.1500	25.8500	24.9500	25.8500	+14.634%	318	5,326	-56.789%
2026-02-03	22.9000	22.9000	22.5500	22.5500	+0.222%	2	5,032	-50.466%
2026-02-02	22.5000	22.5000	22.5000	22.5000	-0.531%	2	5,032	-50.356%
2026-01-30	22.8000	22.8000	22.6200	22.6200	-3.126%	24	5,032	-50.619%
2026-01-29	23.0000	23.3500	23.0000	23.3500	+3.091%	2	5,033	-52.163%
2026-01-28	22.3500	22.6500	22.3500	22.6500	+0.891%	7	5,033	-50.684%
2026-01-26	22.6800	22.6800	22.4500	22.4500	+4.273%	7	5,034	-50.245%
2026-01-22	21.9000	21.9000	21.5300	21.5300	-3.712%	8	5,028	-48.119%
2026-01-21	23.1300	23.6000	22.3600	22.3600	-7.984%	38	5,029	-50.045%
2026-01-20	23.5900	24.5900	23.3800	24.3000	+11.060%	271	4,945	-54.033%
2026-01-16	22.5000	23.0200	21.8800	21.8800	-6.894%	7	4,713	-48.949%
2026-01-15	23.0100	23.5000	23.0100	23.5000	-2.651%	16	4,713	-52.468%
2026-01-14	24.1400	24.1400	24.1400	24.1400	+3.605%	1	4,717	-53.728%
2026-01-13	23.4000	23.4000	23.2700	23.3000	+1.085%	5	4,718	-52.060%
2026-01-12	24.2000	24.2000	23.0500	23.0500	-3.838%	11	4,714	-51.540%
2026-01-09	25.2000	25.2000	23.9700	23.9700	-7.630%	8	4,715	-53.400%
2026-01-08	25.9500	25.9500	25.9500	25.9500	+1.367%	3	4,713	-56.956%
2026-01-07	26.4500	26.4500	25.6000	25.6000	-5.360%	8	4,709	-56.367%
2026-01-06	26.9500	27.1500	26.9000	27.0500	+8.853%	34	4,710	-58.706%
2026-01-05	24.8500	24.8500	24.8500	24.8500	-6.438%	1	4,697	-55.050%
2026-01-02	25.7600	26.5600	25.7600	26.5600	+8.011%	35	4,697	-57.944%
2025-12-29	24.6000	24.6000	24.5900	24.5900	+5.085%	2	4,666	-54.575%
2025-12-26	23.4000	23.4000	23.4000	23.4000	+1.299%	3	4,668	-52.265%
2025-12-24	22.9000	23.2500	22.9000	23.1000	+0.391%	4	4,671	-51.645%
2025-12-23	23.4000	23.4000	22.9500	23.0100	-2.706%	23	4,671	-51.456%
2025-12-22	23.1500	23.6500	23.1500	23.6500	-3.862%	2	4,678	-52.770%
2025-12-19	24.2000	24.6000	24.2000	24.6000	+0.820%	2	4,678	-54.593%
2025-12-18	24.4500	24.4500	24.4000	24.4000	-1.215%	2	4,678	-54.221%
2025-12-17	24.6000	24.7000	24.6000	24.7000	-0.564%	2	4,678	-54.777%
2025-12-16	25.7000	25.7000	24.8400	24.8400	-2.050%	20	4,679	-55.032%
2025-12-15	25.0000	25.3600	25.0000	25.3600	-4.121%	13	4,689	-55.954%
2025-12-12	25.9000	26.4500	25.9000	26.4500	+0.762%	31	4,690	-57.769%
2025-12-10	27.2000	27.2000	26.2500	26.2500	-1.979%	67	4,691	-57.448%
2025-12-09	26.7800	26.7800	26.7800	26.7800	-4.731%	1	4,639	-58.290%
2025-12-08	27.8500	28.1100	27.8500	28.1100	+4.693%	2	4,640	-60.263%
2025-12-05	26.8500	26.8500	26.8500	26.8500	-2.717%	2	4,638	-58.399%
2025-12-04	27.2500	27.6000	27.2000	27.6000	-1.429%	3	4,638	-59.529%
2025-12-03	28.8000	28.8000	27.7500	28.0000	-4.110%	6	4,639	-60.107%
2025-12-02	29.2500	29.5500	29.1500	29.2000	-2.178%	19	4,641	-61.747%
2025-12-01	29.8500	29.8500	29.8500	29.8500	-21.447%	5	4,641	-62.580%
2025-11-21	35.9500	38.0000	35.9500	38.0000	+9.321%	23	4,641	-70.605%
2025-11-19	33.3700	34.7600	33.3700	34.7600	+3.761%	5	4,641	-67.865%
2025-11-17	33.5000	33.5000	33.5000	33.5000	-3.179%	2	4,646	-66.657%
2025-11-14	34.3000	34.6000	34.3000	34.6000	-1.425%	61	4,644	-67.717%
2025-11-13	35.1000	35.1000	35.1000	35.1000	+13.226%	1	4,703	-68.177%
2025-11-12	31.0000	31.0000	31.0000	31.0000	+0.065%	1	4,703	-63.968%
2025-11-11	31.8500	31.8500	30.9800	30.9800	-10.462%	155	4,703	-63.944%
2025-11-07	34.6000	34.6000	34.6000	34.6000	+2.216%	2	4,554	-67.717%
2025-11-06	30.9000	33.8500	30.9000	33.8500	+7.837%	5	4,552	-67.001%
2025-11-05	31.3900	31.3900	31.3900	31.3900	-0.286%	1	4,550	-64.415%
2025-11-04	30.5000	31.4800	30.5000	31.4800	+6.531%	28	4,551	-64.517%
2025-11-03	29.3500	29.5500	29.3500	29.5500	-1.990%	8	4,565	-62.200%
2025-10-31	29.5700	30.2200	29.5700	30.1500	-1.180%	6	4,565	-62.952%
2025-10-30	29.0000	30.5100	29.0000	30.5100	+7.430%	3	4,571	-63.389%
2025-10-28	28.4000	28.4000	28.4000	28.4000	-1.045%	1	4,572	-60.669%
2025-10-27	28.5500	28.7000	28.2600	28.7000	-6.362%	11	4,570	-61.080%
2025-10-24	29.5900	30.9100	29.5900	30.6500	+4.252%	24	4,570	-63.556%
2025-10-23	32.5200	32.5200	29.3500	29.4000	-4.545%	16	4,558	-62.007%
2025-10-22	31.3000	31.3000	30.8000	30.8000	-1.060%	2,006	4,568	-63.734%
2025-10-20	31.1300	31.1300	31.1300	31.1300	-3.323%	5	2,654	-64.118%
2025-10-17	32.2400	32.4900	32.0000	32.2000	-1.739%	23	2,649	-65.311%
2025-10-14	32.7700	32.7700	32.7700	32.7700	+3.867%	5	2,662	-65.914%
2025-10-08	31.6500	31.7500	31.5500	31.5500	+3.920%	108	2,661	-64.596%
2025-10-07	30.8700	30.8700	30.3500	30.3600	-6.585%	3	2,567	-63.208%
2025-10-03	32.5000	32.5000	32.5000	32.5000	+3.834%	1	2,567	-65.631%
2025-10-02	29.2000	31.3000	28.8500	31.3000	+7.009%	9	2,566	-64.313%
2025-10-01	30.0500	30.0500	29.2500	29.2500	-6.100%	13	2,567	-61.812%
2025-09-30	31.1500	31.1500	31.1500	31.1500	+1.268%	1	2,563	-64.141%
2025-09-29	30.9500	31.1000	30.7600	30.7600	-0.934%	20	2,563	-63.687%
2025-09-26	32.1100	32.1400	31.0100	31.0500	+1.074%	46	2,563	-64.026%
2025-09-24	30.8500	30.8500	30.7200	30.7200	-1.696%	2	2,563	-63.639%
2025-09-22	30.9500	31.2500	30.3500	31.2500	-2.496%	19	2,563	-64.256%
2025-09-19	32.0500	32.0500	32.0500	32.0500	-1.141%	1	2,571	-65.148%
2025-09-18	31.9500	32.4200	31.9000	32.4200	+1.630%	3	2,572	-65.546%
2025-09-17	32.3500	32.3500	31.7000	31.9000	-2.117%	9	2,573	-64.984%
2025-09-16	32.5500	32.5900	32.5500	32.5900	-2.919%	3	2,566	-65.726%
2025-09-15	32.8100	34.0100	32.7000	33.5700	-5.966%	12	2,567	-66.726%
2025-09-12	37.1100	37.1100	35.5000	35.7000	-7.585%	17	2,565	-68.711%
2025-09-11	39.9000	39.9000	38.5500	38.6300	-4.381%	78	2,566	-71.085%
2025-09-10	40.4500	40.4500	40.4000	40.4000	-2.768%	2	2,539	-72.351%
2025-09-09	41.5500	41.5500	41.5500	41.5500	-2.074%	1	2,539	-73.117%
2025-09-08	42.4700	42.4700	42.2900	42.4300	+0.617%	3	2,540	-73.674%
2025-09-05	40.9500	42.3900	40.6100	42.1700	-3.633%	9	2,541	-73.512%
2025-09-03	43.2000	43.7600	43.2000	43.7600	-2.496%	13	2,541	-74.474%
2025-08-29	44.2000	45.3000	44.2000	44.8800	+5.600%	11	2,543	-75.111%
2025-08-27	42.8000	42.8000	42.3400	42.5000	-0.445%	68	2,543	-73.718%
2025-08-26	43.2000	43.5000	42.6900	42.6900	-1.794%	5	2,482	-73.835%
2025-08-25	43.4700	43.4700	43.4700	43.4700	-2.249%	1	2,480	-74.304%
2025-08-22	44.7600	44.7600	44.4700	44.4700	-7.025%	2	2,479	-74.882%
2025-08-21	47.6500	47.8300	47.4800	47.8300	-2.883%	67	2,479	-76.646%
2025-08-20	48.8700	49.2500	48.8700	49.2500	+10.031%	12	2,432	-77.320%
2025-08-19	44.7600	44.7600	44.7600	44.7600	-1.626%	1	2,420	-75.045%
2025-08-18	45.5000	45.5000	45.5000	45.5000	+0.887%	1	2,419	-75.451%
2025-08-15	45.1000	45.1000	45.1000	45.1000	+0.782%	1	2,420	-75.233%
2025-08-14	44.7500	44.7500	44.7500	44.7500	+1.936%	2	2,420	-75.039%
2025-08-13	43.9000	43.9000	43.9000	43.9000	-2.919%	2	2,422	-74.556%
2025-08-12	45.2200	45.2200	45.2200	45.2200	-0.506%	1	2,422	-75.299%
2025-08-11	45.5700	45.6500	44.9500	45.4500	-2.677%	26	2,423	-75.424%
2025-08-08	46.1500	46.7000	45.8500	46.7000	-5.466%	9	2,424	-76.081%
2025-08-06	49.8000	49.8000	49.4000	49.4000	-3.232%	2	2,426	-77.389%
2025-08-05	51.5900	51.5900	51.0500	51.0500	+1.310%	7	2,427	-78.119%
2025-08-04	50.3900	50.3900	50.3900	50.3900	-3.245%	3	2,431	-77.833%
2025-08-01	52.3000	53.6500	52.0800	52.0800	+3.704%	9	2,434	-78.552%
2025-07-31	48.1500	50.2200	48.1500	50.2200	+3.121%	13	2,434	-77.758%
2025-07-30	47.7000	48.9000	47.7000	48.7000	+0.226%	7	2,425	-77.064%
2025-07-29	48.0000	48.5900	47.8000	48.5900	+3.603%	4	2,428	-77.012%
2025-07-28	47.7000	47.7500	46.8000	46.9000	-6.200%	9	2,427	-76.183%
2025-07-25	50.3500	50.3500	49.5000	50.0000	-1.672%	16	2,429	-77.660%
2025-07-24	53.4500	53.4500	50.8500	50.8500	+6.270%	13	2,419	-78.033%
2025-07-23	48.1200	48.6900	47.7500	47.8500	-0.271%	71	2,415	-76.656%
2025-07-22	49.0600	49.0600	47.9800	47.9800	-3.247%	11	2,366	-76.719%
2025-07-21	48.1900	49.5900	48.1900	49.5900	+0.344%	4	2,367	-77.475%
2025-07-18	49.2000	50.0000	49.2000	49.4200	-3.477%	5	2,367	-77.398%
2025-07-17	50.7000	51.2600	50.6500	51.2000	+0.059%	4	2,367	-78.184%
2025-07-16	51.7000	51.7400	51.0400	51.1700	-3.544%	11	2,367	-78.171%
2025-07-15	51.6500	53.1500	51.2500	53.0500	+1.453%	15	2,368	-78.944%
2025-07-14	51.1800	52.3500	51.1800	52.2900	-0.400%	36	2,375	-78.638%
2025-07-11	53.4000	53.4000	52.5000	52.5000	-0.943%	13	2,362	-78.724%
2025-07-10	53.8000	53.8000	53.0000	53.0000	-7.001%	15	2,363	-78.925%
2025-07-09	56.9900	56.9900	56.9900	56.9900	+1.950%	1	2,363	-80.400%
2025-07-08	57.6500	57.6500	55.9000	55.9000	-4.932%	4	2,364	-80.018%
2025-07-07	61.0000	61.3000	58.8000	58.8000	+7.791%	48	2,366	-81.003%
2025-07-03	55.7000	55.7000	54.5500	54.5500	-2.398%	14	2,370	-79.523%
2025-07-02	57.6500	57.6500	55.7000	55.8900	-5.110%	10	2,370	-80.014%
2025-07-01	58.8500	60.3200	58.8500	58.9000	+6.222%	4	2,370	-81.036%
2025-06-30	55.5000	55.5400	55.1500	55.4500	-1.229%	104	2,370	-79.856%
2025-06-26	56.0100	56.1400	56.0100	56.1400	-0.390%	2	2,468	-80.103%
2025-06-25	57.1600	57.3500	56.3600	56.3600	+4.622%	9	2,467	-80.181%
2025-06-23	56.2300	56.3600	53.3500	53.8700	-11.905%	1,145	2,471	-79.265%
2025-06-17	60.8500	61.1500	60.8500	61.1500	+4.405%	5	1,454	-81.733%
2025-06-16	58.3700	58.5700	58.3700	58.5700	-2.627%	2	1,455	-80.929%
2025-06-13	60.1500	60.1500	60.1500	60.1500	-1.539%	4	1,455	-81.430%
2025-06-12	59.9400	61.4000	59.9400	61.0900	+1.428%	3	1,457	-81.716%
2025-06-11	59.3300	60.2300	59.3300	60.2300	+0.383%	3	1,455	-81.454%
2025-06-10	61.6900	61.6900	60.0000	60.0000	-7.049%	27	1,453	-81.383%
2025-06-09	66.9000	66.9000	64.5500	64.5500	-2.492%	2	1,479	-82.696%
2025-06-06	65.5000	66.2000	64.8500	66.2000	-6.800%	202	1,480	-83.127%
2025-06-05	59.7000	74.5200	59.7000	71.0300	+34.145%	21	1,382	-84.274%
2025-06-03	52.9500	52.9500	52.9500	52.9500	-4.852%	3	1,393	-78.905%
2025-06-02	54.7300	56.8800	54.7300	55.6500	+4.881%	75	1,396	-79.928%
2025-05-29	53.0300	53.0600	52.9500	53.0600	-1.813%	4	1,379	-78.948%
2025-05-28	53.5500	54.0400	53.5500	54.0400	+1.312%	301	1,379	-79.330%
2025-05-27	54.5100	54.6800	53.3400	53.3400	-4.185%	12	1,679	-79.059%
2025-05-22	56.9200	56.9200	55.6700	55.6700	-3.851%	6	1,686	-79.935%
2025-05-21	56.5500	57.9000	55.5000	57.9000	+3.393%	17	1,683	-80.708%
2025-05-20	55.4500	56.5000	55.3500	56.0000	-5.325%	407	1,686	-80.054%
2025-05-19	59.1500	59.1500	59.1500	59.1500	+5.719%	1	1,565	-81.116%
2025-05-16	56.3500	56.3500	55.7100	55.9500	-3.117%	22	1,566	-80.036%
2025-05-15	57.7500	57.7500	57.7500	57.7500	+1.227%	2	1,567	-80.658%
2025-05-14	57.8800	58.2000	57.0300	57.0500	-0.349%	219	1,387	-80.421%
2025-05-13	59.6000	59.6000	57.2500	57.2500	-6.986%	136	1,550	-80.489%
2025-05-12	62.2500	62.2500	61.5500	61.5500	-7.430%	6	1,551	-81.852%
2025-05-09	66.4500	66.4900	66.4500	66.4900	-2.393%	8	1,552	-83.200%
2025-05-08	68.1200	68.1200	68.1200	68.1200	-3.472%	10	1,550	-83.602%
2025-05-05	71.2800	72.6000	70.5700	70.5700	+2.424%	15	1,560	-84.172%
2025-05-02	69.3200	69.3200	68.9000	68.9000	-3.690%	22	1,573	-83.788%
2025-05-01	71.0900	71.7000	69.5700	71.5400	-2.931%	71	1,564	-84.386%
2025-04-30	75.1500	75.3500	73.2900	73.7000	+5.286%	87	1,599	-84.844%
2025-04-29	71.6000	71.6000	70.0000	70.0000	-2.778%	15	1,577	-84.043%
2025-04-28	70.8000	73.6200	70.5500	72.0000	+0.840%	187	1,582	-84.486%
2025-04-25	75.8000	75.8000	71.4000	71.4000	-8.707%	26	1,625	-84.356%
2025-04-24	79.4000	79.4000	78.2100	78.2100	-0.382%	27	1,633	-85.718%
2025-04-23	82.1200	82.2000	78.3300	78.5100	-8.858%	298	1,632	-85.773%
2025-04-22	87.5000	87.5000	86.1400	86.1400	-5.028%	11	1,526	-87.033%
2025-04-21	90.7000	90.7000	90.7000	90.7000	+4.916%	1	1,536	-87.685%
2025-04-17	86.4500	86.4500	86.4500	86.4500	+4.509%	1	1,541	-87.079%
2025-04-15	84.6000	84.6000	82.7200	82.7200	-0.732%	3	1,541	-86.497%
2025-04-14	81.5000	84.7000	81.5000	83.3300	-3.609%	14	1,541	-86.595%
2025-04-11	86.4500	86.4500	86.4500	86.4500	-0.346%	2	1,531	-87.079%
2025-04-10	86.7500	86.7500	86.7500	86.7500	+7.764%	1	1,530	-87.124%
2025-04-09	95.3100	95.3100	80.0700	80.5000	-20.494%	6	1,529	-86.124%
2025-04-08	87.6000	101.2500	86.9000	101.2500	+7.030%	180	1,528	-88.968%
2025-04-07	103.2500	103.2500	92.5100	94.6000	+3.162%	59	1,606	-88.192%
2025-04-04	88.2000	91.8000	88.2000	91.7000	+12.309%	110	1,659	-87.819%
2025-04-03	81.3700	81.6500	81.3700	81.6500	+6.315%	2	1,674	-86.320%
2025-04-02	84.3200	84.5000	76.6000	76.8000	-4.418%	52	1,674	-85.456%
2025-04-01	81.8500	81.8500	78.4000	80.3500	-4.538%	377	1,659	-86.098%
2025-03-31	87.5800	87.6200	84.1700	84.1700	+2.185%	26	1,753	-86.729%
2025-03-28	79.6000	82.3700	78.1900	82.3700	+10.564%	64	1,735	-86.439%
2025-03-27	76.7400	76.7400	74.5000	74.5000	-4.731%	2	1,719	-85.007%
2025-03-26	76.9500	79.3000	76.9500	78.2000	+5.391%	13	1,720	-85.716%
2025-03-25	76.9100	78.0000	74.0500	74.2000	-3.133%	376	1,708	-84.946%
2025-03-24	80.0100	80.0100	76.6000	76.6000	-10.618%	146	1,536	-85.418%
2025-03-21	87.3300	87.3300	84.4500	85.7000	-3.621%	40	1,414	-86.966%
2025-03-20	89.5300	90.2500	88.9200	88.9200	-1.200%	18	1,406	-87.438%
2025-03-19	90.0000	90.0000	90.0000	90.0000	-2.439%	1	1,404	-87.589%
2025-03-18	91.0000	93.9500	91.0000	92.2500	+3.652%	104	1,405	-87.892%
2025-03-17	87.5000	89.0000	86.3700	89.0000	+0.736%	11	1,303	-87.449%
2025-03-14	88.3500	88.3500	88.3500	88.3500	-0.964%	2	1,307	-87.357%
2025-03-13	90.2000	91.6000	89.2100	89.2100	+2.505%	115	1,311	-87.479%
2025-03-12	86.5900	87.0300	85.5000	87.0300	-4.729%	19	1,311	-87.165%
2025-03-11	94.8500	95.5500	90.1500	91.3500	-3.741%	66	1,298	-87.772%
2025-03-10	81.6000	95.9000	81.6000	94.9000	+21.433%	185	1,267	-88.230%
2025-03-07	77.1800	82.0000	77.0600	78.1500	+1.165%	440	1,112	-85.707%
2025-03-06	75.6400	78.0900	74.2000	77.2500	+7.366%	331	1,080	-85.540%
2025-03-05	75.5000	76.2500	71.9500	71.9500	-3.215%	71	880	-84.475%
2025-03-04	74.2000	78.3800	71.0500	74.3400	+5.672%	112	835	-84.974%
2025-03-03	65.2500	71.5200	65.1000	70.3500	+3.639%	24	769	-84.122%
2025-02-28	70.5300	70.5300	66.6000	67.8800	-1.623%	40	761	-83.544%
2025-02-27	65.4000	69.0000	65.4000	69.0000	+5.634%	91	754	-83.812%
2025-02-26	63.1200	66.2500	62.9500	65.3200	+5.253%	136	672	-82.900%
2025-02-25	55.9800	63.0300	55.9800	62.0600	+15.719%	385	601	-82.001%
2025-02-24	51.9500	55.2000	51.9500	53.6300	+1.572%	23	251	-79.172%
2025-02-21	51.2800	52.8000	51.2800	52.8000	+3.937%	82	230	-78.845%
2025-02-20	50.8000	50.8000	50.8000	50.8000	+3.885%	2	232	-78.012%
2025-02-19	48.9000	48.9000	48.9000	48.9000	-2.200%	1	232	-77.157%
2025-02-18	50.2300	50.2300	50.0000	50.0000	-3.101%	5	232	-77.660%
2025-02-14	51.6000	51.6000	51.6000	51.6000	-1.527%	2	226	-78.353%
2025-02-13	52.4000	52.4000	52.4000	52.4000	-0.758%	2	224	-78.683%
2025-02-12	54.9800	55.1700	52.8000	52.8000	-5.546%	5	224	-78.845%
2025-02-11	51.6300	55.9000	50.8600	55.9000	+10.365%	177	220	-80.018%
2025-02-10	50.6500	50.6500	48.8000	50.6500	+6.519%	22	60	-77.947%
2025-02-07	47.0000	47.5500	46.9000	47.5500	-1.349%	6	38	-76.509%
2025-02-06	49.1000	49.1000	48.2000	48.2000	+1.946%	13	39	-76.826%
2025-02-05	47.2800	47.2800	47.2800	47.2800	+2.671%	2	29	-76.375%
2025-02-04	46.4500	46.4500	46.0500	46.0500	-0.130%	8	29	-75.744%
2025-02-03	46.8500	48.7500	46.0600	46.1100	+10.417%	12	25	-75.775%
2025-01-31	41.7600	41.7600	41.7600	41.7600	0.000%	26	13	-73.252%