Dark

TSLA20270617P280
TSLA Jun 17 2027 280.00 Put (TSLA270617P00280000)
option OPRA

EOD

Sep 21, 2026

15.40-10.465%(-1.80)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	15.3700	15.4500	15.2500	15.4000	-10.465%	9	5,747	0.000%
2026-09-18	16.9900	17.8000	16.9900	17.2000	+1.236%	35	5,749	-10.465%
2026-09-17	17.3500	17.5500	16.5500	16.9900	-10.814%	57	5,732	-9.358%
2026-09-16	18.3500	19.0500	17.9000	19.0500	+1.872%	3	5,767	-19.160%
2026-09-15	18.4600	18.7400	17.9000	18.7000	+2.747%	9	5,769	-17.647%
2026-09-14	18.2400	18.2400	17.6000	18.2000	+1.676%	30	5,770	-15.385%
2026-09-11	17.5200	17.9100	17.5200	17.9000	-1.918%	12	5,783	-13.966%
2026-09-10	18.2000	18.2500	17.6500	18.2500	+3.282%	21	5,782	-15.616%
2026-09-09	17.0500	17.6700	17.0500	17.6700	+1.029%	14	5,785	-12.847%
2026-09-08	18.5300	18.5300	17.1100	17.4900	-9.378%	36	5,791	-11.950%
2026-09-04	18.5000	19.5000	18.0700	19.3000	+19.431%	53	5,766	-20.207%
2026-09-03	17.1500	17.1700	16.1500	16.1600	-20.198%	46	5,766	-4.703%
2026-09-02	19.6500	20.6000	19.5000	20.2500	+3.316%	940	5,142	-23.951%
2026-09-01	19.5000	19.6000	19.4800	19.6000	+3.104%	145	5,104	-21.429%
2026-08-31	20.9000	20.9000	18.7500	19.0100	-12.798%	1,048	4,503	-18.990%
2026-08-28	20.8900	22.0500	20.8900	21.8000	+2.540%	11	4,503	-29.358%
2026-08-27	21.1000	21.2600	21.0800	21.2600	-7.162%	10	4,506	-27.563%
2026-08-26	23.2500	23.3500	22.7500	22.9000	+5.481%	18	4,508	-32.751%
2026-08-25	22.6500	22.6500	21.7100	21.7100	-4.361%	29	4,499	-29.065%
2026-08-24	21.6600	22.8800	21.3000	22.7000	+10.732%	17	4,501	-32.159%
2026-08-21	23.0000	23.0000	20.5000	20.5000	-16.429%	14	4,510	-24.878%
2026-08-20	23.7900	25.4000	23.7900	24.5300	+4.874%	14	4,516	-37.220%
2026-08-19	24.4000	24.6000	22.9000	23.3900	-8.094%	11	4,520	-34.160%
2026-08-18	25.2000	25.4500	24.7600	25.4500	+1.800%	107	4,526	-39.489%
2026-08-17	24.7500	25.0000	24.3000	25.0000	+1.709%	13	4,523	-38.400%
2026-08-14	23.3700	24.7000	23.3700	24.5800	+0.081%	467	4,502	-37.347%
2026-08-13	26.0000	26.0500	24.5600	24.5600	-10.950%	16	4,889	-37.296%
2026-08-12	27.9000	28.1000	27.5300	27.5800	+1.959%	37	4,888	-44.162%
2026-08-11	27.6800	27.8000	26.6600	27.0500	-3.565%	542	4,867	-43.068%
2026-08-10	28.7200	29.3500	28.0500	28.0500	-5.556%	275	4,841	-45.098%
2026-08-07	31.2500	31.2500	28.9200	29.7000	-8.333%	547	4,929	-48.148%
2026-08-06	33.0000	33.0000	31.7000	32.4000	+1.567%	40	4,523	-52.469%
2026-08-05	32.5900	32.5900	31.3100	31.9000	+3.069%	29	4,494	-51.724%
2026-08-04	31.5000	32.4800	30.9000	30.9500	-3.432%	38	4,491	-50.242%
2026-08-03	33.9600	33.9600	32.0500	32.0500	-10.749%	15	4,476	-51.950%
2026-07-31	35.5000	37.6600	35.5000	35.9100	+1.326%	168	4,476	-57.115%
2026-07-30	38.1100	38.1100	35.4400	35.4400	-11.400%	42	4,381	-56.546%
2026-07-29	36.8500	40.0000	36.8500	40.0000	+8.696%	23	4,363	-61.500%
2026-07-28	37.6400	38.7200	36.4600	36.8000	+0.218%	69	4,363	-58.152%
2026-07-27	35.5000	37.9500	34.8000	36.7200	+0.741%	536	4,342	-58.061%
2026-07-24	33.0500	37.5000	33.0000	36.4500	+6.548%	1,145	3,824	-57.750%
2026-07-23	27.5000	34.2100	27.5000	34.2100	+59.487%	246	2,697	-54.984%
2026-07-22	21.1200	21.5400	20.6900	21.4500	+2.094%	13	2,613	-28.205%
2026-07-21	21.3400	21.3400	20.4000	21.0100	-4.803%	16	2,603	-26.702%
2026-07-20	21.0000	22.3000	21.0000	22.0700	+5.851%	175	2,612	-30.222%
2026-07-17	21.5000	21.6500	20.8500	20.8500	+4.094%	7	2,597	-26.139%
2026-07-16	20.7600	20.7600	19.5000	20.0300	+3.194%	6	2,594	-23.115%
2026-07-15	18.6500	20.1500	18.6500	19.4100	-1.221%	9	2,594	-20.659%
2026-07-14	19.5100	19.6500	19.2500	19.6500	-3.676%	6	2,589	-21.628%
2026-07-13	19.2300	20.4000	19.2300	20.4000	+10.569%	20	2,588	-24.510%
2026-07-10	18.4500	18.4500	18.4500	18.4500	-6.345%	1	2,582	-16.531%
2026-07-09	19.7000	19.7000	19.7000	19.7000	-6.190%	1	2,582	-21.827%
2026-07-08	21.0000	21.0000	21.0000	21.0000	+9.375%	1	2,581	-26.667%
2026-07-07	18.0600	19.2000	18.0600	19.2000	+6.964%	6	2,580	-19.792%
2026-07-06	20.0000	20.0000	17.9500	17.9500	-16.317%	91	2,580	-14.206%
2026-07-02	20.2500	21.5000	20.1000	21.4500	+26.176%	72	2,516	-28.205%
2026-07-01	17.1500	17.1500	17.0000	17.0000	-6.593%	2	2,516	-9.412%
2026-06-30	18.6000	18.6000	18.2000	18.2000	-5.258%	3	2,517	-15.385%
2026-06-29	21.7000	21.7000	19.2100	19.2100	-12.523%	19	2,517	-19.833%
2026-06-26	22.6000	22.6000	21.8400	21.9600	-8.500%	5	2,514	-29.872%
2026-06-25	24.5200	24.5200	24.0000	24.0000	-1.031%	3	2,516	-35.833%
2026-06-24	23.2000	24.6300	23.2000	24.2500	+3.191%	36	2,517	-36.495%
2026-06-23	22.2500	23.5000	22.2500	23.5000	+18.209%	12	2,507	-34.468%
2026-06-22	20.0700	20.0700	19.8800	19.8800	-6.885%	3	2,496	-22.535%
2026-06-17	21.4500	21.4500	21.3500	21.3500	+1.812%	15	2,497	-27.869%
2026-06-16	20.9700	20.9700	20.9700	20.9700	-1.780%	1	2,497	-26.562%
2026-06-15	21.8500	21.8500	21.3500	21.3500	-18.698%	7	2,503	-27.869%
2026-06-12	25.8000	26.2600	25.8000	26.2600	+6.316%	2	2,503	-41.356%
2026-06-11	25.5000	26.0500	24.7000	24.7000	-9.689%	9	2,503	-37.652%
2026-06-10	25.5700	27.3500	25.5700	27.3500	+16.383%	23	2,507	-43.693%
2026-06-09	23.0000	23.5000	23.0000	23.5000	+5.145%	10	2,493	-34.468%
2026-06-08	23.2000	23.2000	22.3500	22.3500	-10.600%	9	2,483	-31.096%
2026-06-05	21.7600	25.0000	21.7600	25.0000	+22.850%	613	2,485	-38.400%
2026-06-02	20.3500	20.3500	20.3500	20.3500	-2.163%	1	2,016	-24.324%
2026-06-01	20.0100	20.8000	20.0100	20.8000	+10.933%	4	2,016	-25.962%
2026-05-29	19.4000	19.4000	18.7500	18.7500	-0.372%	5	2,012	-17.867%
2026-05-28	19.0700	19.0700	18.8200	18.8200	-2.789%	18	2,011	-18.172%
2026-05-27	19.1500	19.3600	19.1500	19.3600	-0.718%	6	2,012	-20.455%
2026-05-26	19.5000	19.5000	19.5000	19.5000	-3.178%	2	2,014	-21.026%
2026-05-22	20.0000	20.1400	19.8500	20.1400	-1.756%	49	2,012	-23.535%
2026-05-21	21.1500	21.2400	20.5000	20.5000	-6.006%	10	1,975	-24.878%
2026-05-20	22.0000	22.0000	21.8100	21.8100	-9.125%	10	1,975	-29.390%
2026-05-19	24.0000	24.0000	24.0000	24.0000	+7.865%	4	1,977	-35.833%
2026-05-18	21.3800	22.2500	21.3500	22.2500	+6.971%	58	1,977	-30.787%
2026-05-15	20.5000	20.8000	20.5000	20.8000	+7.051%	24	1,977	-25.962%
2026-05-14	19.8500	19.8500	19.4300	19.4300	-2.116%	2	1,975	-20.741%
2026-05-13	20.2100	20.2100	19.8500	19.8500	-6.588%	4	1,976	-22.418%
2026-05-12	19.8200	21.4500	19.8200	21.2500	+7.868%	151	1,976	-27.529%
2026-05-11	21.5000	21.5000	19.7000	19.7000	-5.288%	11	1,976	-21.827%
2026-05-08	20.3500	20.8000	19.9800	20.8000	-3.926%	282	1,765	-25.962%
2026-05-07	21.2400	21.9500	21.2400	21.6500	-5.664%	9	1,925	-28.868%
2026-05-06	23.7000	23.7000	22.9500	22.9500	-4.969%	4	1,926	-32.898%
2026-05-05	23.0000	24.1500	23.0000	24.1500	-0.412%	3	1,928	-36.232%
2026-05-04	23.8000	24.9000	23.8000	24.2500	+2.191%	26	1,925	-36.495%
2026-05-01	24.0800	24.0800	23.6400	23.7300	-4.315%	49	1,997	-35.103%
2026-04-30	25.0300	25.0300	24.8000	24.8000	-6.942%	6	1,997	-37.903%
2026-04-28	26.6000	26.6500	26.6000	26.6500	+0.038%	44	1,996	-42.214%
2026-04-27	28.7800	28.7800	26.6400	26.6400	-1.697%	21	1,995	-42.192%
2026-04-24	27.3700	27.3700	27.1000	27.1000	-2.237%	2	1,991	-43.173%
2026-04-23	27.7500	28.8000	26.5500	27.7200	+5.399%	19	1,992	-44.444%
2026-04-22	26.3500	26.3500	26.0000	26.3000	-2.593%	5	1,986	-41.445%
2026-04-21	27.0000	27.0000	27.0000	27.0000	+2.157%	1	1,983	-42.963%
2026-04-20	26.0000	26.6000	26.0000	26.4300	+3.323%	26	1,983	-41.733%
2026-04-17	26.6000	26.6000	24.6000	25.5800	-6.608%	19	1,960	-39.797%
2026-04-16	26.5500	27.9900	26.5500	27.3900	+2.970%	103	1,963	-43.775%
2026-04-15	29.7000	29.7000	26.5500	26.6000	-11.628%	9	1,893	-42.105%
2026-04-14	31.5000	31.5000	30.1000	30.1000	-10.523%	3	1,895	-48.837%
2026-04-13	33.6500	33.6500	33.6400	33.6400	-2.067%	10	1,893	-54.221%
2026-04-10	35.1000	35.3000	34.3500	34.3500	-5.632%	106	1,892	-55.167%
2026-04-09	37.9900	37.9900	36.4000	36.4000	-1.355%	204	1,832	-57.692%
2026-04-08	36.9000	36.9000	36.9000	36.9000	-3.099%	1	1,652	-58.266%
2026-04-07	37.6000	39.4000	37.6000	38.0800	+5.485%	274	1,651	-59.559%
2026-04-06	35.0000	36.1000	35.0000	36.1000	+6.333%	2	1,622	-57.341%
2026-04-02	32.6000	33.9500	32.6000	33.9500	+15.163%	18	1,619	-54.639%
2026-04-01	29.9500	29.9500	29.3800	29.4800	-11.338%	8	1,619	-47.761%
2026-03-31	33.4000	33.4000	33.2500	33.2500	-2.062%	7	1,614	-53.684%
2026-03-30	34.2400	34.2400	33.9500	33.9500	-1.850%	12	1,620	-54.639%
2026-03-27	34.0500	35.1000	34.0500	34.5900	+11.581%	14	1,620	-55.478%
2026-03-26	30.5000	31.0000	30.5000	31.0000	+7.639%	5	1,621	-50.323%
2026-03-25	27.9000	28.8000	27.9000	28.8000	-1.706%	8	1,621	-46.528%
2026-03-24	29.4400	29.5000	28.9100	29.3000	-0.170%	30	1,625	-47.440%
2026-03-23	32.2000	32.2000	29.3500	29.3500	-10.135%	16	1,627	-47.530%
2026-03-20	30.0000	32.6600	30.0000	32.6600	+10.152%	4	1,628	-52.848%
2026-03-19	30.0500	30.1000	29.5000	29.6500	+8.015%	22	1,627	-48.061%
2026-03-18	27.5000	27.5000	27.4500	27.4500	+0.919%	30	1,634	-43.898%
2026-03-17	27.2000	27.2000	27.2000	27.2000	-5.654%	2	1,615	-43.382%
2026-03-16	28.6800	28.8300	28.6800	28.8300	-5.164%	8	1,617	-46.583%
2026-03-13	28.9400	30.4000	28.9400	30.4000	+2.185%	3	1,617	-49.342%
2026-03-12	29.7500	29.7500	29.7500	29.7500	+9.900%	1	1,617	-48.235%
2026-03-11	27.0700	27.0700	27.0700	27.0700	-4.414%	10	1,617	-43.110%
2026-03-10	28.3000	28.3200	28.3000	28.3200	-8.527%	3	1,617	-45.621%
2026-03-09	30.9600	30.9600	30.9600	30.9600	+9.014%	1	1,617	-50.258%
2026-03-05	28.8400	28.8400	28.4000	28.4000	+4.604%	15	1,629	-45.775%
2026-03-04	27.8000	27.8000	27.1500	27.1500	-8.184%	2	1,628	-43.278%
2026-03-03	30.4300	32.2500	29.5600	29.5700	+3.392%	68	1,628	-47.920%
2026-02-27	28.7500	28.7500	28.6000	28.6000	+4.800%	8	1,625	-46.154%
2026-02-25	27.1200	27.2900	26.3800	27.2900	-4.212%	8	1,629	-43.569%
2026-02-20	28.4900	28.4900	28.4900	28.4900	-3.750%	22	1,629	-45.946%
2026-02-17	29.6000	29.6000	29.6000	29.6000	+7.052%	1	1,629	-47.973%
2026-02-13	27.6500	27.6500	27.6500	27.6500	-0.468%	2	1,631	-44.304%
2026-02-12	27.7800	27.7800	27.7800	27.7800	-1.733%	2	1,631	-44.564%
2026-02-11	28.3500	28.3500	28.2700	28.2700	+2.242%	2	1,630	-45.525%
2026-02-10	27.6500	27.6500	27.6500	27.6500	-0.718%	5	1,630	-44.304%
2026-02-09	27.8500	27.8500	27.8500	27.8500	-5.912%	1	1,625	-44.704%
2026-02-06	29.6000	29.6000	29.6000	29.6000	-13.703%	7	1,626	-47.973%
2026-02-05	31.7900	34.3000	31.7900	34.3000	+9.585%	13	1,626	-55.102%
2026-02-04	31.9000	31.9000	31.1000	31.3000	+12.671%	3	1,616	-50.799%
2026-02-03	28.3000	28.3000	27.7800	27.7800	+0.108%	2	1,615	-44.564%
2026-02-02	27.7500	27.7500	27.7500	27.7500	+1.835%	1	1,615	-44.505%
2026-01-30	27.2500	27.2500	27.2500	27.2500	-6.196%	1	1,614	-43.486%
2026-01-29	29.0500	29.0500	29.0500	29.0500	+4.685%	5	1,615	-46.988%
2026-01-28	27.7500	27.7500	27.7500	27.7500	+0.036%	1	1,610	-44.505%
2026-01-27	27.7400	27.7400	27.7400	27.7400	-0.929%	300	1,610	-44.484%
2026-01-26	27.8000	28.0600	27.8000	28.0000	+4.478%	121	1,850	-45.000%
2026-01-23	26.8300	27.0500	26.8000	26.8000	+0.375%	12	1,930	-42.537%
2026-01-22	26.7000	26.7000	26.7000	26.7000	-2.909%	4	1,932	-42.322%
2026-01-21	27.9000	28.8500	26.8500	27.5000	-5.336%	320	1,936	-44.000%
2026-01-20	29.0500	29.0500	29.0500	29.0500	+6.410%	4	2,247	-46.988%
2026-01-16	27.8800	27.8800	27.3000	27.3000	-3.534%	11	2,255	-43.590%
2026-01-15	28.3500	28.3700	28.3000	28.3000	-4.068%	8	2,255	-45.583%
2026-01-14	29.4000	29.5500	29.2900	29.5000	+4.499%	19	2,253	-47.797%
2026-01-13	28.2500	28.2500	28.2300	28.2300	-0.599%	6	2,253	-45.448%
2026-01-12	28.6000	28.7000	27.9800	28.4000	-8.446%	12	2,251	-45.775%
2026-01-08	31.4500	31.4500	31.0200	31.0200	-2.145%	2	2,256	-50.355%
2026-01-07	32.0000	32.0000	31.7000	31.7000	-3.501%	5	2,256	-51.420%
2026-01-06	31.8800	32.8500	31.8800	32.8500	+8.559%	10	2,259	-53.120%
2026-01-05	30.0500	30.5500	29.9500	30.2600	-5.585%	42	2,258	-49.108%
2026-01-02	30.7400	32.0500	30.7400	32.0500	+4.739%	24	2,265	-51.950%
2025-12-30	30.3400	30.6000	30.3100	30.6000	+3.378%	72	2,251	-49.673%
2025-12-29	29.4000	29.6000	29.4000	29.6000	+4.890%	2	2,285	-47.973%
2025-12-26	28.2200	28.2200	28.2200	28.2200	-0.106%	4	2,283	-45.429%
2025-12-24	28.2500	28.2500	28.2500	28.2500	+1.363%	4	2,281	-45.487%
2025-12-22	28.1500	28.6500	27.8700	27.8700	-5.204%	30	2,281	-44.743%
2025-12-17	29.4000	29.4000	29.4000	29.4000	-4.235%	1	2,272	-47.619%
2025-12-16	30.8000	30.8000	30.7000	30.7000	+0.755%	6	2,271	-49.837%
2025-12-15	30.3000	30.8000	30.3000	30.4700	-4.930%	38	2,271	-49.458%
2025-12-12	31.4000	32.0500	31.4000	32.0500	-2.967%	12	2,293	-51.950%
2025-12-11	33.0300	33.0300	33.0300	33.0300	+2.897%	1	2,284	-53.376%
2025-12-10	32.6000	32.6000	32.1000	32.1000	-1.594%	2	2,283	-52.025%
2025-12-09	32.2600	32.6200	32.2600	32.6200	-5.036%	18	2,283	-52.790%
2025-12-08	33.9500	34.3500	33.9500	34.3500	-2.137%	14	2,291	-55.167%
2025-12-03	35.1000	35.1000	35.1000	35.1000	-3.092%	1	2,277	-56.125%
2025-12-02	36.2400	36.2400	36.2200	36.2200	-8.582%	3	2,278	-57.482%
2025-11-24	42.2000	42.2000	39.4400	39.6200	-12.616%	17	2,281	-61.131%
2025-11-21	45.3400	45.3400	45.3400	45.3400	+4.422%	3	2,296	-66.034%
2025-11-20	38.1200	43.4200	38.1100	43.4200	+5.645%	4	2,299	-64.532%
2025-11-19	41.1600	41.1700	41.1000	41.1000	-1.933%	73	2,296	-62.530%
2025-11-18	41.7500	41.9500	41.7500	41.9100	-3.876%	140	2,267	-63.255%
2025-11-14	43.6000	43.6000	43.6000	43.6000	+17.141%	1	2,237	-64.679%
2025-11-12	37.2200	37.2200	37.2200	37.2200	-5.963%	6	2,238	-58.624%
2025-11-06	39.5800	39.5800	39.5800	39.5800	+2.406%	1	2,238	-61.091%
2025-11-05	38.6500	38.6500	38.6500	38.6500	+4.347%	1	2,237	-60.155%
2025-11-04	37.0400	37.0400	37.0400	37.0400	+3.870%	1	2,237	-58.423%
2025-10-31	35.6600	35.6600	35.6600	35.6600	+2.915%	1	2,238	-56.814%
2025-10-28	33.9700	34.6500	33.9700	34.6500	+1.972%	3	2,239	-55.556%
2025-10-27	34.4100	34.4100	33.9800	33.9800	-7.913%	3	2,241	-54.679%
2025-10-24	36.2600	37.0000	36.2600	36.9000	+3.506%	29	2,241	-58.266%
2025-10-23	39.1300	39.1300	35.6500	35.6500	-2.649%	18	2,218	-56.802%
2025-10-21	36.6200	36.6200	36.6200	36.6200	-1.480%	1	2,214	-57.946%
2025-10-20	37.2500	37.2500	37.1700	37.1700	-2.313%	4	2,215	-58.569%
2025-10-17	38.6600	38.8700	38.0500	38.0500	-3.304%	7	2,215	-59.527%
2025-10-14	38.6000	39.3500	38.6000	39.3500	+3.145%	6	2,213	-60.864%
2025-10-13	39.5000	39.5000	38.1500	38.1500	-5.826%	12	2,216	-59.633%
2025-10-10	40.5100	40.5100	40.5100	40.5100	+8.752%	5	2,211	-61.985%
2025-10-06	37.2500	37.2500	37.2500	37.2500	-5.216%	2	2,216	-58.658%
2025-10-03	39.3000	39.3000	39.3000	39.3000	+2.718%	1	2,214	-60.814%
2025-10-02	35.1700	38.2600	35.1700	38.2600	+8.817%	5	2,214	-59.749%
2025-10-01	35.4200	35.8000	35.1400	35.1600	-7.352%	90	2,214	-56.200%
2025-09-30	37.6000	37.9500	37.6000	37.9500	+1.715%	6	2,205	-59.420%
2025-09-29	37.0200	37.3100	37.0200	37.3100	-0.586%	14	2,204	-58.724%
2025-09-26	37.5000	37.5700	37.2800	37.5300	-4.504%	16	2,197	-58.966%
2025-09-25	37.6500	39.4200	37.6500	39.3000	+6.735%	28	2,195	-60.814%
2025-09-24	37.3500	37.3500	36.8200	36.8200	-3.105%	2	2,209	-58.175%
2025-09-23	38.0000	38.0000	38.0000	38.0000	+0.529%	1	2,210	-59.474%
2025-09-22	36.9000	37.8000	36.7800	37.8000	-1.869%	4	2,209	-59.259%
2025-09-19	39.1500	39.5500	38.5200	38.5200	+0.313%	92	2,208	-60.021%
2025-09-18	38.0000	38.7300	38.0000	38.4000	-3.153%	4	2,159	-59.896%
2025-09-16	39.6500	39.6500	39.5900	39.6500	-3.528%	48	2,161	-61.160%
2025-09-15	40.3000	41.4100	40.1600	41.1000	-4.419%	9	2,194	-62.530%
2025-09-12	44.4500	44.4500	43.0000	43.0000	-8.276%	268	2,198	-64.186%
2025-09-11	48.2300	48.2300	46.7500	46.8800	-6.427%	16	2,372	-67.150%
2025-09-10	50.1000	50.1000	50.1000	50.1000	-0.988%	1	2,368	-69.261%
2025-09-09	50.7100	50.7100	50.6000	50.6000	-1.075%	11	2,367	-69.565%
2025-09-08	51.2000	51.3000	51.0000	51.1500	+0.294%	48	2,366	-69.892%
2025-09-05	50.0000	51.2000	49.7200	51.0000	-3.500%	25	2,404	-69.804%
2025-09-04	54.1000	54.1000	52.8500	52.8500	+0.133%	23	2,406	-70.861%
2025-09-03	52.7600	53.0400	52.4100	52.7800	-3.067%	22	2,389	-70.822%
2025-09-02	54.4500	54.4500	54.4500	54.4500	+0.037%	1	2,394	-71.717%
2025-08-29	51.5000	54.4300	51.5000	54.4300	+5.037%	4	2,391	-71.707%
2025-08-28	50.9000	52.3000	50.9000	51.8200	+1.469%	39	2,391	-70.282%
2025-08-27	51.0500	51.1100	50.7700	51.0700	-0.681%	75	2,419	-69.845%
2025-08-26	52.2600	52.2600	51.4200	51.4200	-1.926%	68	2,373	-70.051%
2025-08-25	53.6000	53.8900	52.4300	52.4300	-3.533%	8	2,361	-70.628%
2025-08-22	57.3900	57.4300	54.3500	54.3500	-5.181%	19	2,361	-71.665%
2025-08-21	57.2100	57.3200	56.9200	57.3200	+0.844%	16	2,362	-73.133%
2025-08-20	55.6800	58.7000	55.5700	56.8400	+2.047%	15	2,356	-72.906%
2025-08-19	55.7000	55.7000	55.7000	55.7000	+2.957%	1	2,354	-72.352%
2025-08-18	54.6500	54.6500	54.0000	54.1000	-3.133%	62	2,355	-71.534%
2025-08-14	54.3600	55.8500	54.3600	55.8500	+4.042%	3	2,295	-72.426%
2025-08-13	53.2000	53.6800	53.2000	53.6800	-0.593%	2	2,293	-71.311%
2025-08-12	54.0000	54.0000	54.0000	54.0000	-0.881%	1	2,292	-71.481%
2025-08-11	54.3000	54.4800	54.0000	54.4800	-3.438%	49	2,293	-71.733%
2025-08-08	57.6100	57.6100	55.5000	56.4200	-3.058%	3	2,261	-72.705%
2025-08-07	58.2000	58.2000	58.2000	58.2000	+0.345%	2	2,261	-73.540%
2025-08-06	59.2000	59.2000	58.0000	58.0000	-3.958%	4	2,262	-73.448%
2025-08-05	59.8700	61.4500	59.8700	60.3900	-4.612%	7	2,264	-74.499%
2025-08-01	63.6000	63.6000	63.3100	63.3100	+5.079%	9	2,264	-75.675%
2025-07-31	57.8500	60.2500	57.8500	60.2500	+2.658%	7	2,258	-74.440%
2025-07-30	57.7000	59.3000	57.7000	58.6900	+0.669%	6	2,257	-73.760%
2025-07-29	58.0000	58.3000	57.9200	58.3000	+3.589%	4	2,258	-73.585%
2025-07-28	57.1300	57.1300	56.2000	56.2800	-6.667%	23	2,259	-72.637%
2025-07-25	60.3000	60.3000	60.3000	60.3000	-3.148%	1	2,258	-74.461%
2025-07-24	61.5300	62.5500	61.4000	62.2600	+8.429%	77	2,257	-75.265%
2025-07-23	58.2400	58.4800	57.2800	57.4200	-1.068%	95	2,236	-73.180%
2025-07-22	58.4000	58.4000	57.5300	58.0400	-1.860%	16	2,242	-73.467%
2025-07-21	58.8500	59.3200	58.6700	59.1400	+0.237%	21	2,246	-73.960%
2025-07-18	59.2000	59.2000	59.0000	59.0000	-3.516%	43	2,254	-73.898%
2025-07-17	60.8300	61.2200	60.8300	61.1500	+0.328%	5	2,213	-74.816%
2025-07-16	61.4500	61.4500	60.9500	60.9500	-3.712%	802	2,214	-74.733%
2025-07-15	62.8000	63.4000	62.7500	63.3000	+1.491%	4	2,533	-75.671%
2025-07-14	62.3700	62.3700	62.3700	62.3700	-0.096%	12	2,533	-75.309%
2025-07-11	62.5500	62.5900	62.4100	62.4300	-2.392%	12	2,545	-75.332%
2025-07-10	63.3700	64.2600	63.3500	63.9600	-2.944%	11	2,542	-75.922%
2025-07-09	67.7500	67.7500	65.9000	65.9000	-3.231%	6	2,538	-76.631%
2025-07-08	68.1000	68.2500	68.1000	68.1000	-1.901%	3	2,540	-77.386%
2025-07-07	72.2300	72.2300	69.4200	69.4200	+6.326%	18	2,540	-77.816%
2025-07-03	65.2500	65.2900	65.2500	65.2900	-3.460%	2	2,539	-76.413%
2025-07-02	67.5600	67.6300	67.5600	67.6300	-2.466%	2	2,539	-77.229%
2025-07-01	70.5000	71.6000	69.3400	69.3400	+5.798%	24	2,539	-77.791%
2025-06-30	65.8800	65.8800	65.5400	65.5400	+0.275%	6	2,527	-76.503%
2025-06-27	65.8400	66.0000	65.3600	65.3600	+0.184%	18	2,528	-76.438%
2025-06-26	66.5300	66.5300	65.2400	65.2400	-1.909%	12	2,535	-76.395%
2025-06-25	65.1700	67.7000	65.1700	66.5100	+4.740%	20	2,529	-76.846%
2025-06-24	64.1000	64.1000	63.3500	63.5000	+0.079%	6	2,529	-75.748%
2025-06-23	66.9200	67.0300	63.1200	63.4500	-8.442%	249	2,530	-75.729%
2025-06-20	70.7500	70.7500	69.1000	69.3000	-2.077%	6	2,752	-77.778%
2025-06-17	69.7000	71.0000	69.7000	70.7700	+1.071%	3	2,753	-78.239%
2025-06-13	72.3700	72.4400	70.0200	70.0200	-1.933%	10	2,752	-78.006%
2025-06-12	70.6500	71.6500	70.5500	71.4000	+3.045%	8	2,754	-78.431%
2025-06-11	69.5500	69.5800	68.8400	69.2900	-1.869%	37	2,753	-77.775%
2025-06-10	72.9100	73.1000	70.4500	70.6100	-6.041%	33	2,734	-78.190%
2025-06-09	80.4000	80.4000	75.1500	75.1500	-1.829%	18	2,706	-79.508%
2025-06-06	75.0500	79.4000	75.0500	76.5500	-5.727%	114	2,703	-79.882%
2025-06-05	72.0100	86.1600	69.8900	81.2000	+21.266%	254	2,710	-81.034%
2025-06-04	67.2200	67.2200	66.7400	66.9600	+3.943%	18	2,561	-77.001%
2025-06-03	63.0000	64.6200	63.0000	64.4200	-2.320%	5	2,561	-76.094%
2025-06-02	66.3000	66.3000	65.9500	65.9500	+2.806%	22	2,562	-76.649%
2025-05-30	62.3000	65.2000	62.0200	64.1500	+1.487%	10	2,562	-75.994%
2025-05-29	61.4800	63.7000	61.4800	63.2100	-0.142%	3	2,560	-75.637%
2025-05-28	62.6400	63.3000	62.6400	63.3000	-3.682%	665	2,562	-75.671%
2025-05-22	67.8000	67.8000	65.4500	65.7200	-1.128%	104	2,166	-76.567%
2025-05-21	66.4700	66.4700	66.4700	66.4700	+0.529%	2	2,166	-76.832%
2025-05-20	64.8800	66.3600	64.5500	66.1200	-1.680%	284	2,164	-76.709%
2025-05-19	68.1700	68.1700	67.2500	67.2500	+2.782%	7	2,065	-77.100%
2025-05-16	65.4600	65.8700	65.3000	65.4300	-2.619%	70	2,067	-76.463%
2025-05-15	68.1100	68.1100	66.7000	67.1900	+0.840%	55	2,052	-77.080%
2025-05-14	66.7500	67.8500	66.6000	66.6300	-2.488%	29	2,106	-76.887%
2025-05-13	70.0000	70.0000	67.3000	68.3300	-5.163%	142	2,096	-77.462%
2025-05-12	73.1400	73.1500	71.9100	72.0500	-7.746%	24	1,980	-78.626%
2025-05-09	77.8300	78.7500	76.8200	78.1000	-3.078%	166	1,987	-80.282%
2025-05-08	80.5000	81.8800	79.4000	80.5800	-5.311%	52	1,961	-80.889%
2025-05-07	84.0200	85.1000	84.0200	85.1000	+1.249%	26	1,964	-81.904%
2025-05-06	84.6700	84.6700	84.0500	84.0500	+1.731%	5	1,956	-81.678%
2025-05-05	83.4500	83.4500	82.6200	82.6200	+2.876%	4	1,958	-81.360%
2025-05-02	82.5300	82.5300	80.2500	80.3100	-3.357%	82	1,955	-80.824%
2025-05-01	82.5500	83.1000	82.5500	83.1000	-1.854%	21	1,928	-81.468%
2025-04-30	87.3000	87.3000	84.4200	84.6700	+3.382%	13	1,938	-81.812%
2025-04-29	83.7800	83.7800	81.9000	81.9000	-0.847%	24	1,945	-81.197%
2025-04-28	80.6000	85.4500	80.6000	82.6000	+0.243%	19	1,953	-81.356%
2025-04-25	86.8500	86.8500	82.4000	82.4000	-9.251%	46	1,949	-81.311%
2025-04-24	90.8000	90.8000	90.8000	90.8000	-1.089%	1	1,949	-83.040%
2025-04-23	91.2300	92.6200	90.4500	91.8000	-8.611%	605	1,950	-83.224%
2025-04-22	102.9000	102.9000	99.4000	100.4500	-4.606%	58	2,552	-84.669%
2025-04-21	103.8900	106.1800	103.8900	105.3000	+6.633%	13	2,556	-85.375%
2025-04-17	98.7500	98.7500	98.4500	98.7500	-1.888%	3	2,556	-84.405%
2025-04-16	96.8700	100.6500	96.8700	100.6500	+6.734%	5	2,556	-84.699%
2025-04-15	94.5000	94.5000	94.3000	94.3000	-2.128%	5	2,555	-83.669%
2025-04-14	93.6000	97.8500	93.6000	96.3500	-5.167%	6	2,560	-84.017%
2025-04-11	99.8000	101.6000	99.6700	101.6000	+1.753%	202	2,560	-84.843%
2025-04-10	98.6000	99.8500	98.6000	99.8500	+5.650%	2	2,643	-84.577%
2025-04-09	109.6500	109.6500	93.5600	94.5100	-17.674%	14	2,643	-83.705%
2025-04-08	100.3000	114.8000	98.9300	114.8000	+5.904%	41	2,646	-86.585%
2025-04-07	113.0300	116.1000	104.6500	108.4000	+4.633%	112	2,677	-85.793%
2025-04-04	101.5000	106.7100	101.5000	103.6000	+10.072%	170	2,695	-85.135%
2025-04-03	95.5000	95.5000	92.5900	94.1200	+6.230%	9	2,736	-83.638%
2025-04-02	97.6900	97.6900	88.0500	88.6000	-4.247%	8	2,740	-82.619%
2025-04-01	93.4000	93.4000	90.7500	92.5300	-2.702%	26	2,741	-83.357%
2025-03-31	100.0000	101.3400	95.1000	95.1000	+0.454%	17	2,743	-83.807%
2025-03-28	90.8500	94.6700	90.8500	94.6700	+6.371%	16	2,748	-83.733%
2025-03-27	88.0000	89.6200	85.1200	89.0000	-3.156%	51	2,746	-82.697%
2025-03-26	87.3500	91.9000	86.9500	91.9000	+7.110%	34	2,718	-83.243%
2025-03-25	86.6000	89.2000	85.8000	85.8000	-2.611%	79	2,698	-82.051%
2025-03-24	93.5800	93.5800	88.1000	88.1000	-10.267%	39	2,641	-82.520%
2025-03-21	100.4300	101.2500	97.8500	98.1800	-4.215%	140	2,651	-84.315%
2025-03-20	103.3900	103.3900	101.6400	102.5000	+1.415%	11	2,604	-84.976%
2025-03-19	103.6500	103.6500	101.0700	101.0700	-4.561%	8	2,601	-84.763%
2025-03-18	106.3000	108.3700	105.5200	105.9000	+3.549%	82	2,599	-85.458%
2025-03-17	99.4100	102.9500	99.4100	102.2700	+5.108%	4	2,558	-84.942%
2025-03-14	99.8000	99.8000	97.3000	97.3000	-5.258%	92	2,555	-84.173%
2025-03-13	104.9000	104.9000	102.7000	102.7000	+4.689%	12	2,521	-85.005%
2025-03-12	98.9000	98.9000	98.0200	98.1000	-6.882%	13	2,521	-84.302%
2025-03-11	107.5600	109.4000	104.4600	105.3500	-2.993%	50	2,510	-85.382%
2025-03-10	96.2200	109.7800	95.5500	108.6000	+19.788%	185	2,521	-85.820%
2025-03-07	89.9000	95.0000	89.9000	90.6600	+1.127%	130	2,370	-83.013%
2025-03-06	87.5500	90.0400	86.6100	89.6500	+8.365%	33	2,316	-82.822%
2025-03-05	86.0000	88.0300	82.7300	82.7300	-4.292%	289	2,297	-81.385%
2025-03-04	86.5700	90.1500	81.9700	86.4400	+5.543%	93	2,091	-82.184%
2025-03-03	76.5000	82.3200	75.5500	81.9000	+0.429%	27	2,023	-81.197%
2025-02-28	81.1000	81.5500	78.3500	81.5500	+0.679%	40	2,006	-81.116%
2025-02-27	76.7500	81.0000	74.8800	81.0000	+5.744%	48	1,988	-80.988%
2025-02-26	72.3300	77.6900	71.9800	76.6000	+4.645%	12	1,954	-79.896%
2025-02-25	72.0000	74.3400	71.7100	73.2000	+17.969%	169	1,949	-78.962%
2025-02-24	61.9200	64.6000	61.9200	62.0500	-1.757%	87	1,812	-75.181%
2025-02-21	60.9000	63.1600	60.9000	63.1600	+6.062%	1,574	1,786	-75.617%
2025-02-20	59.2000	61.2500	59.2000	59.5500	+2.057%	9	1,050	-74.139%
2025-02-19	58.1000	58.4100	58.1000	58.3500	-2.425%	5	1,051	-73.608%
2025-02-18	60.1500	60.1500	59.8000	59.8000	-0.911%	4	1,053	-74.247%
2025-02-14	60.5000	60.5000	60.3500	60.3500	-0.083%	42	1,032	-74.482%
2025-02-13	60.5000	61.6300	60.2300	60.4000	-2.502%	34	1,009	-74.503%
2025-02-12	62.2000	62.2000	61.9500	61.9500	-6.954%	10	1,009	-75.141%
2025-02-11	63.0600	66.5800	63.0600	66.5800	+10.967%	60	1,004	-76.870%
2025-02-10	60.5000	60.7500	58.0000	60.0000	+3.896%	53	988	-74.333%
2025-02-07	56.6300	58.1000	54.6000	57.7500	+0.348%	214	961	-73.333%
2025-02-06	57.7000	58.6000	57.5500	57.5500	+3.600%	44	864	-73.241%
2025-02-05	54.9500	56.1400	54.9500	55.5500	+2.851%	82	850	-72.277%
2025-02-04	54.2600	54.2600	54.0100	54.0100	-3.208%	50	789	-71.487%
2025-02-03	57.8000	57.8000	55.8000	55.8000	+10.605%	94	754	-72.401%
2025-01-31	50.0000	50.4500	49.9300	50.4500	0.000%	1,444	722	-69.475%