Dark

TSLA20270617P290
TSLA Jun 17 2027 290.00 Put (TSLA270617P00290000)
option OPRA

EOD

Jul 31, 2026

40.40-0.615%(-0.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	38.9000	41.0700	38.9000	40.4000	-0.615%	12	3,181	0.000%
2026-07-30	42.8000	42.8500	40.6500	40.6500	-9.203%	23	3,176	-0.615%
2026-07-29	40.7500	44.9500	40.7500	44.7700	+6.773%	54	3,154	-9.761%
2026-07-28	42.6000	43.7500	41.2500	41.9300	+2.393%	158	3,137	-3.649%
2026-07-27	40.1900	42.3000	40.1900	40.9500	-0.171%	59	3,018	-1.343%
2026-07-24	38.4000	42.1300	38.4000	41.0200	+10.685%	54	2,974	-1.511%
2026-07-23	30.7000	37.9700	30.7000	37.0600	+54.032%	759	2,943	+9.012%
2026-07-22	23.5500	24.0600	23.5200	24.0600	+0.459%	11	2,283	+67.914%
2026-07-21	24.5500	24.5500	23.9500	23.9500	-4.960%	4	2,282	+68.685%
2026-07-20	24.7500	25.2000	24.7500	25.2000	+6.554%	13	2,280	+60.317%
2026-07-17	23.7500	23.9500	23.4900	23.6500	+4.185%	30	2,269	+70.825%
2026-07-16	23.7000	23.7000	22.3000	22.7000	+2.622%	3	2,263	+77.974%
2026-07-15	22.0400	22.1200	22.0400	22.1200	-4.242%	3	2,264	+82.640%
2026-07-13	22.6300	23.1000	22.6300	23.1000	+10.000%	5	2,263	+74.892%
2026-07-10	21.2300	21.2300	21.0000	21.0000	-10.638%	4	2,261	+92.381%
2026-07-08	23.3200	23.5000	23.3200	23.5000	+9.049%	2	2,265	+71.915%
2026-07-07	21.6000	21.6000	21.5500	21.5500	+6.683%	2	2,264	+87.471%
2026-07-06	22.5700	22.5700	20.2000	20.2000	-14.912%	8	2,264	+100.000%
2026-07-02	22.7500	24.2500	22.7500	23.7400	+22.878%	8	2,257	+70.177%
2026-07-01	19.9200	19.9200	18.9500	19.3200	-3.641%	10	2,257	+109.110%
2026-06-30	21.0100	21.0100	20.0500	20.0500	-6.396%	7	2,252	+101.496%
2026-06-29	21.7700	21.8500	21.4200	21.4200	-12.571%	17	2,258	+88.609%
2026-06-26	25.7000	25.7000	24.5000	24.5000	-11.232%	11	2,258	+64.898%
2026-06-24	26.3700	27.6500	25.8100	27.6000	+2.222%	18	2,268	+46.377%
2026-06-23	25.3900	27.0000	25.3900	27.0000	+18.421%	11	2,260	+49.630%
2026-06-22	22.2900	22.8000	22.2900	22.8000	-9.272%	7	2,249	+77.193%
2026-06-18	25.8100	26.8400	25.1300	25.1300	+4.274%	8	2,250	+60.764%
2026-06-15	24.4400	24.4400	24.1000	24.1000	-13.775%	41	2,250	+67.635%
2026-06-11	29.1500	29.1500	27.9500	27.9500	-6.988%	20	2,250	+44.544%
2026-06-10	27.3000	30.1000	27.3000	30.0500	+8.327%	34	2,270	+34.443%
2026-06-09	23.7400	29.5900	23.7400	27.7400	+11.495%	221	2,279	+45.638%
2026-06-08	24.8500	24.8800	24.8500	24.8800	-7.509%	2	2,081	+62.379%
2026-06-05	24.1800	26.9000	24.1800	26.9000	+19.027%	4	2,082	+50.186%
2026-06-04	22.4200	22.7000	22.4200	22.6000	-0.221%	3	2,081	+78.761%
2026-06-02	22.8000	22.8400	22.6500	22.6500	-1.005%	21	2,079	+78.366%
2026-06-01	22.5000	22.8800	22.4500	22.8800	+9.736%	510	2,060	+76.573%
2026-05-29	21.3500	21.3500	20.8500	20.8500	-1.651%	2	2,157	+93.765%
2026-05-28	21.1500	21.2000	21.1500	21.2000	-0.235%	2	2,157	+90.566%
2026-05-27	21.8000	21.8000	21.2500	21.2500	-1.163%	7	2,158	+90.118%
2026-05-26	21.7000	22.3800	21.5000	21.5000	-2.715%	9	2,159	+87.907%
2026-05-22	22.4000	22.4000	22.1000	22.1000	-9.426%	3	2,158	+82.805%
2026-05-20	25.2000	25.2000	24.4000	24.4000	-8.374%	2	2,158	+65.574%
2026-05-19	26.6300	26.6300	26.6300	26.6300	+7.509%	10	2,157	+51.709%
2026-05-18	24.5000	24.7700	24.5000	24.7700	+8.166%	3	2,157	+63.101%
2026-05-15	23.1300	23.1300	22.6200	22.9000	+1.733%	6	2,157	+76.419%
2026-05-14	22.5100	22.5100	22.5100	22.5100	-5.973%	1	2,155	+79.476%
2026-05-12	22.1400	24.3700	22.1400	23.9400	+8.571%	4	2,156	+68.755%
2026-05-11	22.9300	22.9300	22.0500	22.0500	-4.545%	13	2,156	+83.220%
2026-05-08	23.6500	23.6500	22.5400	23.1000	-7.600%	18	2,152	+74.892%
2026-05-07	24.2700	25.0000	23.7900	25.0000	-6.262%	21	2,156	+61.600%
2026-05-04	26.6700	26.6700	26.6700	26.6700	+0.642%	5	2,144	+51.481%
2026-05-01	26.5000	26.5000	26.5000	26.5000	-11.401%	6	2,139	+52.453%
2026-04-29	29.6800	29.9100	29.6800	29.9100	-0.300%	3	2,139	+35.072%
2026-04-28	30.1000	30.1000	30.0000	30.0000	-0.332%	6	2,140	+34.667%
2026-04-27	31.8600	31.8600	30.1000	30.1000	-2.431%	3	2,135	+34.219%
2026-04-24	30.8500	30.8500	30.8500	30.8500	-0.484%	1	2,136	+30.956%
2026-04-23	31.4000	31.8700	30.0000	31.0000	+4.447%	270	2,135	+30.323%
2026-04-21	29.6800	29.6800	29.6800	29.6800	-0.570%	1	2,079	+36.119%
2026-04-20	29.2900	29.8500	29.2900	29.8500	+6.039%	4	2,079	+35.343%
2026-04-17	29.6000	29.6000	27.3400	28.1500	-7.401%	226	2,079	+43.517%
2026-04-16	31.0500	31.1500	30.4000	30.4000	+3.226%	14	2,063	+32.895%
2026-04-15	31.7700	31.7700	29.4500	29.4500	-12.637%	9	2,058	+37.182%
2026-04-14	35.1200	35.1200	33.7100	33.7100	-9.137%	6	2,061	+19.846%
2026-04-13	36.5800	37.2500	36.5700	37.1000	-2.368%	36	2,063	+8.895%
2026-04-10	38.7000	38.7000	38.0000	38.0000	-5.941%	5	2,056	+6.316%
2026-04-09	42.0400	42.0400	40.4000	40.4000	-2.651%	2	2,059	0.000%
2026-04-08	40.4000	41.7500	40.0800	41.5000	+1.966%	269	2,059	-2.651%
2026-04-07	40.9800	42.4600	40.7000	40.7000	+2.700%	8	2,055	-0.737%
2026-04-06	37.8500	39.6300	37.8500	39.6300	+4.016%	2	2,053	+1.943%
2026-04-02	36.4500	38.1000	36.2000	38.1000	+7.779%	125	1,959	+6.037%
2026-03-31	36.8700	36.8700	35.3500	35.3500	-11.514%	121	1,959	+14.286%
2026-03-30	37.1300	40.0000	37.1300	39.9500	+2.911%	424	2,078	+1.126%
2026-03-27	38.8000	38.8200	38.8000	38.8200	+10.914%	2	1,654	+4.070%
2026-03-26	35.0500	35.0500	35.0000	35.0000	+8.899%	7	1,655	+15.429%
2026-03-25	32.1400	32.1400	32.1400	32.1400	-1.108%	1	1,654	+25.700%
2026-03-24	32.5000	32.5000	32.4900	32.5000	-2.695%	100	1,654	+24.308%
2026-03-23	33.3500	33.4000	33.3000	33.4000	-10.336%	48	1,585	+20.958%
2026-03-20	34.4500	37.2500	34.4500	37.2500	+10.797%	127	1,548	+8.456%
2026-03-19	32.7000	33.6300	32.7000	33.6200	+8.979%	19	1,516	+20.167%
2026-03-18	30.8500	30.8500	30.8500	30.8500	+1.647%	1	1,515	+30.956%
2026-03-17	30.7000	30.7000	30.3500	30.3500	-9.592%	502	1,514	+33.114%
2026-03-13	33.6000	33.6000	33.5500	33.5700	+4.579%	5	1,101	+20.346%
2026-03-12	30.9000	32.1000	30.9000	32.1000	-6.957%	3	1,101	+25.857%
2026-03-09	34.4500	34.5000	34.4500	34.5000	+6.154%	68	1,099	+17.101%
2026-03-06	32.5000	32.5000	32.5000	32.5000	+3.339%	1	1,048	+24.308%
2026-03-05	31.4000	31.4500	31.4000	31.4500	+3.795%	12	1,047	+28.458%
2026-03-04	30.1600	30.6000	30.1600	30.3000	-5.754%	6	1,047	+33.333%
2026-02-27	31.6000	32.1500	31.6000	32.1500	+6.811%	10	1,043	+25.661%
2026-02-25	30.2000	30.2000	30.0500	30.1000	-9.337%	6	1,047	+34.219%
2026-02-17	33.2000	33.2000	33.2000	33.2000	+10.372%	46	1,047	+21.687%
2026-02-12	30.0800	30.0800	30.0800	30.0800	-0.890%	1	1,033	+34.309%
2026-02-10	30.3500	30.3500	30.3500	30.3500	-2.724%	4	1,034	+33.114%
2026-02-09	32.7200	32.7200	31.2000	31.2000	-3.614%	5	1,038	+29.487%
2026-02-06	34.9500	34.9500	32.3700	32.3700	-10.008%	2	1,037	+24.807%
2026-02-05	35.1500	37.4500	34.9800	35.9700	+3.930%	8	1,037	+12.316%
2026-02-04	34.6100	34.6100	34.6100	34.6100	+11.322%	1	1,040	+16.729%
2026-02-02	31.2600	31.4100	31.0900	31.0900	-4.485%	14	1,036	+29.945%
2026-01-29	31.4500	32.5500	31.4500	32.5500	+7.781%	6	1,036	+24.117%
2026-01-28	30.5700	30.5700	30.2000	30.2000	-1.789%	31	1,038	+33.775%
2026-01-27	30.7500	30.7500	30.7500	30.7500	+4.592%	62	1,039	+31.382%
2026-01-23	29.4000	29.4000	29.4000	29.4000	0.000%	1	1,030	+37.415%
2026-01-22	29.9800	29.9800	29.3000	29.4000	-7.256%	38	1,031	+37.415%
2026-01-21	31.3900	31.7000	31.3900	31.7000	-3.058%	8	1,067	+27.445%
2026-01-20	32.4500	32.7000	32.2000	32.7000	+7.038%	103	1,063	+23.547%
2026-01-16	30.5500	30.5500	30.5500	30.5500	-2.240%	1	1,011	+32.242%
2026-01-15	31.2200	31.2500	31.1500	31.2500	-2.950%	5	1,011	+29.280%
2026-01-14	32.2700	32.2800	32.2000	32.2000	+2.060%	15	1,012	+25.466%
2026-01-12	32.3000	32.3000	31.4000	31.5500	-1.437%	6	1,012	+28.051%
2026-01-09	32.7500	32.7500	32.0100	32.0100	-5.991%	2	1,010	+26.211%
2026-01-08	34.0500	34.0500	34.0500	34.0500	-4.488%	2	1,010	+18.649%
2026-01-06	35.8300	36.1000	35.6500	35.6500	+8.689%	8	1,009	+13.324%
2026-01-05	32.8000	32.8000	32.8000	32.8000	-6.499%	40	1,003	+23.171%
2026-01-02	34.6000	35.1000	34.5500	35.0800	+3.298%	9	1,003	+15.165%
2025-12-31	33.6700	33.9600	33.4000	33.9600	+4.012%	13	1,000	+18.963%
2025-12-29	32.1500	32.6500	32.1500	32.6500	+8.833%	4	1,000	+23.737%
2025-12-24	30.0000	30.0000	30.0000	30.0000	-1.800%	1	1,000	+34.667%
2025-12-23	30.4500	30.5500	30.4500	30.5500	-0.844%	46	1,000	+32.242%
2025-12-22	30.8400	31.1400	30.8100	30.8100	-10.018%	33	986	+31.126%
2025-12-17	34.2400	34.2400	34.2400	34.2400	+5.354%	1	1,017	+17.991%
2025-12-16	33.5500	33.5500	32.5000	32.5000	-2.020%	24	1,016	+24.308%
2025-12-15	33.1700	33.1700	33.1700	33.1700	-4.050%	1	1,018	+21.797%
2025-12-12	34.5700	34.5700	34.5700	34.5700	-4.555%	1	1,017	+16.864%
2025-12-11	36.5000	36.5000	36.2200	36.2200	+4.834%	2	1,018	+11.541%
2025-12-10	34.5500	34.5500	34.5500	34.5500	-3.248%	10	1,019	+16.932%
2025-12-09	36.2700	36.2700	35.7100	35.7100	-3.850%	14	1,029	+13.134%
2025-12-08	36.8800	37.4000	36.8800	37.1400	+2.399%	55	1,029	+8.778%
2025-12-04	36.2700	36.2700	36.2700	36.2700	-1.091%	1	1,039	+11.387%
2025-12-03	36.6700	36.6700	36.6700	36.6700	-10.844%	10	1,038	+10.172%
2025-11-26	41.1300	41.1300	41.1300	41.1300	-3.677%	1	1,029	-1.775%
2025-11-24	42.9400	42.9400	42.7000	42.7000	-13.911%	3	1,029	-5.386%
2025-11-21	49.6000	49.6000	49.6000	49.6000	+19.088%	1	1,030	-18.548%
2025-11-20	41.6500	41.6500	41.6500	41.6500	-10.909%	1	1,029	-3.001%
2025-11-18	47.2300	47.2300	46.7500	46.7500	-0.932%	11	1,030	-13.583%
2025-11-14	47.1900	47.1900	47.1900	47.1900	+3.238%	1	1,021	-14.389%
2025-11-13	45.7100	45.7100	45.7100	45.7100	+11.897%	1	1,021	-11.617%
2025-11-12	40.8500	40.8500	40.8500	40.8500	-2.622%	1	1,021	-1.102%
2025-11-10	41.9500	41.9500	41.9500	41.9500	-7.108%	1	1,022	-3.695%
2025-11-07	45.1600	45.1600	45.1600	45.1600	+17.604%	2	1,022	-10.540%
2025-11-03	38.4000	38.4000	38.4000	38.4000	-0.518%	1	1,023	+5.208%
2025-10-31	38.6000	38.6000	38.6000	38.6000	-3.015%	1	1,023	+4.663%
2025-10-30	39.8000	39.8000	39.8000	39.8000	+6.989%	1	1,023	+1.508%
2025-10-29	37.2000	37.2000	37.2000	37.2000	-0.932%	1	1,023	+8.602%
2025-10-28	37.3500	37.8500	37.3500	37.5500	+0.321%	402	1,024	+7.590%
2025-10-27	37.4300	37.4300	37.4300	37.4300	-6.120%	1	1,323	+7.935%
2025-10-24	39.8700	39.8700	39.8700	39.8700	-4.043%	30	1,323	+1.329%
2025-10-23	42.3000	42.4000	41.4800	41.5500	+4.135%	9	1,293	-2.768%
2025-10-22	39.9000	39.9000	39.9000	39.9000	-0.050%	1	1,298	+1.253%
2025-10-21	40.5300	40.5300	39.7000	39.9200	-1.481%	6	1,298	+1.202%
2025-10-20	40.5200	40.5200	40.5200	40.5200	-3.524%	1	1,301	-0.296%
2025-10-17	41.8500	42.7000	41.8300	42.0000	+1.400%	17	1,301	-3.810%
2025-10-15	41.4200	41.4200	41.4200	41.4200	-0.433%	1	1,299	-2.463%
2025-10-13	41.7500	41.7500	41.6000	41.6000	-5.455%	3	1,298	-2.885%
2025-10-10	40.2500	44.0000	40.0000	44.0000	+2.804%	6	1,298	-8.182%
2025-10-03	41.8000	44.0500	41.8000	42.8000	+4.620%	23	1,294	-5.607%
2025-10-02	39.0500	40.9100	39.0500	40.9100	-0.583%	3	1,295	-1.247%
2025-09-30	41.1500	41.1500	41.1500	41.1500	+0.957%	2	1,293	-1.823%
2025-09-29	40.9500	40.9900	40.7600	40.7600	-0.972%	24	1,293	-0.883%
2025-09-26	41.1600	41.1600	41.1600	41.1600	-4.123%	2	1,305	-1.846%
2025-09-25	42.6900	42.9300	42.6600	42.9300	+6.977%	10	1,305	-5.893%
2025-09-24	40.7500	40.7500	40.1300	40.1300	-3.231%	2	1,301	+0.673%
2025-09-23	41.4700	41.4700	41.4700	41.4700	+0.266%	1	1,300	-2.580%
2025-09-22	41.4300	41.4300	41.3600	41.3600	-1.967%	2	1,300	-2.321%
2025-09-19	43.8000	43.8000	42.0600	42.1900	-2.202%	17	1,301	-4.243%
2025-09-18	43.1400	43.1400	43.1400	43.1400	-0.484%	1	1,301	-6.351%
2025-09-17	43.9500	43.9500	43.3500	43.3500	+0.463%	4	1,300	-6.805%
2025-09-16	43.2800	43.3300	43.0000	43.1500	-4.324%	18	1,303	-6.373%
2025-09-15	43.4000	45.1000	43.4000	45.1000	-5.747%	10	1,320	-10.421%
2025-09-12	48.2000	48.2000	47.3400	47.8500	-7.411%	19	1,320	-15.569%
2025-09-11	51.7800	51.7800	51.6800	51.6800	-4.208%	13	1,337	-21.827%
2025-09-10	53.9500	53.9500	53.9500	53.9500	-2.529%	1	1,324	-25.116%
2025-09-08	55.0000	55.3500	54.9700	55.3500	+0.036%	4	1,324	-27.010%
2025-09-05	55.0000	55.3300	55.0000	55.3300	-4.157%	18	1,325	-26.984%
2025-09-04	57.7300	57.7300	57.7300	57.7300	+0.575%	2	1,318	-30.019%
2025-09-03	56.4000	57.6400	56.4000	57.4000	-2.975%	21	1,320	-29.617%
2025-09-02	59.1600	59.1600	59.1600	59.1600	-0.538%	1	1,331	-31.711%
2025-08-29	59.2500	59.4800	59.2500	59.4800	+5.218%	3	1,330	-32.078%
2025-08-28	56.3700	56.5300	56.3700	56.5300	+1.581%	2	1,330	-28.534%
2025-08-27	55.8500	55.8500	55.6500	55.6500	-2.930%	4	1,330	-27.403%
2025-08-26	57.2800	57.3300	57.2800	57.3300	+0.933%	10	1,341	-29.531%
2025-08-25	56.9000	56.9400	56.8000	56.8000	-3.138%	4	1,341	-28.873%
2025-08-22	58.5000	58.7500	58.5000	58.6400	-3.394%	9	1,341	-31.105%
2025-08-19	58.4800	60.7000	58.0000	60.7000	0.000%	7	1,348	-33.443%
2025-08-15	60.4000	60.7000	60.4000	60.7000	+1.658%	2	1,343	-33.443%
2025-08-14	59.4500	59.7100	59.4500	59.7100	+0.879%	9	1,343	-32.340%
2025-08-13	59.1900	59.1900	59.1900	59.1900	+0.663%	2	1,334	-31.745%
2025-08-12	60.0700	60.0700	58.8000	58.8000	-0.759%	3	1,334	-31.293%
2025-08-11	59.4500	59.4500	59.2500	59.2500	-1.953%	2	1,333	-31.814%
2025-08-08	60.3200	60.4300	60.3200	60.4300	-4.353%	3	1,334	-33.146%
2025-08-06	63.6200	63.6500	63.0100	63.1800	-4.345%	9	1,334	-36.056%
2025-08-05	66.6600	66.6600	66.0500	66.0500	-3.506%	4	1,341	-38.834%
2025-08-01	67.6000	69.0000	67.6000	68.4500	+4.744%	8	1,344	-40.979%
2025-07-31	63.0500	65.7000	63.0500	65.3500	+1.554%	18	1,350	-38.179%
2025-07-30	63.6700	64.3500	63.4000	64.3500	+3.490%	9	1,336	-37.218%
2025-07-28	62.1800	62.1800	62.1800	62.1800	-3.492%	1	1,336	-35.027%
2025-07-25	64.4300	64.4300	64.4300	64.4300	-3.893%	1	1,336	-37.296%
2025-07-24	68.0000	70.4000	66.5000	67.0400	+7.608%	9	1,335	-39.737%
2025-07-23	62.5700	63.6900	62.3000	62.3000	-1.080%	794	1,336	-35.152%
2025-07-22	63.6500	63.6500	62.5400	62.9800	-1.870%	81	1,770	-35.853%
2025-07-21	64.0000	64.4200	63.9000	64.1800	-0.727%	41	1,809	-37.052%
2025-07-18	63.7600	64.6500	63.7200	64.6500	-2.592%	512	1,818	-37.510%
2025-07-17	66.3500	66.3700	66.3500	66.3700	+0.561%	17	2,318	-39.129%
2025-07-16	66.7000	66.8000	66.0000	66.0000	-3.084%	635	2,303	-38.788%
2025-07-15	68.2500	68.2500	68.1000	68.1000	+0.517%	2	1,684	-40.675%
2025-07-11	69.0000	69.2000	67.7500	67.7500	-5.152%	12	1,685	-40.369%
2025-07-09	73.0000	73.0000	71.4300	71.4300	-5.827%	4	1,685	-43.441%
2025-07-07	77.9500	78.2000	75.8500	75.8500	+8.450%	56	1,681	-46.737%
2025-07-03	70.7000	71.2400	69.9400	69.9400	-1.770%	5	1,698	-42.236%
2025-07-02	73.8000	73.8500	71.2000	71.2000	-7.025%	13	1,698	-43.258%
2025-07-01	77.9100	77.9100	75.6300	76.5800	+8.240%	9	1,745	-47.245%
2025-06-30	70.8300	70.8300	70.7500	70.7500	-2.279%	3	1,744	-42.898%
2025-06-27	70.6500	72.4000	70.5000	72.4000	+2.987%	405	1,743	-44.199%
2025-06-26	71.5200	71.9000	70.3000	70.3000	-2.089%	11	2,140	-42.532%
2025-06-25	70.1300	73.9000	70.1300	71.8000	+4.512%	16	2,139	-43.733%
2025-06-24	69.0100	69.0100	68.5000	68.7000	-0.435%	9	2,140	-41.194%
2025-06-23	70.9900	70.9900	68.3300	69.0000	-5.609%	28	2,139	-41.449%
2025-06-20	73.1000	73.1000	73.1000	73.1000	-3.892%	2	2,135	-44.733%
2025-06-17	76.0600	76.0600	76.0600	76.0600	-1.234%	2	2,136	-46.884%
2025-06-13	77.0100	77.0100	77.0100	77.0100	+0.208%	2	2,134	-47.539%
2025-06-12	75.5100	76.8500	75.5100	76.8500	+1.118%	7	2,135	-47.430%
2025-06-11	74.2500	76.0000	73.8600	76.0000	0.000%	22	2,136	-46.842%
2025-06-10	76.8300	76.8300	76.0000	76.0000	-4.282%	7	2,136	-46.842%
2025-06-09	83.2000	83.6000	79.4000	79.4000	-5.081%	6	2,137	-49.118%
2025-06-06	83.3000	83.6500	80.6000	83.6500	-5.245%	28	2,136	-51.704%
2025-06-05	76.0100	89.5000	75.2900	88.2800	+22.867%	22	2,136	-54.237%
2025-06-04	71.7500	74.6500	71.7500	71.8500	+5.352%	14	2,125	-43.772%
2025-06-03	68.1500	68.8500	67.8000	68.2000	-4.038%	119	2,118	-40.762%
2025-06-02	72.0000	72.7000	71.0700	71.0700	+1.558%	10	2,176	-43.155%
2025-05-30	68.0200	70.3400	68.0200	69.9800	+2.685%	6	2,176	-42.269%
2025-05-29	66.6800	68.1500	66.6800	68.1500	-0.511%	4	2,175	-40.719%
2025-05-28	67.5000	68.6000	67.5000	68.5000	+0.249%	215	2,177	-41.022%
2025-05-27	69.1000	69.1000	67.5000	68.3300	-6.397%	80	2,241	-40.875%
2025-05-23	73.1300	73.2000	73.0000	73.0000	+3.989%	6	2,315	-44.658%
2025-05-22	70.2000	70.2500	70.2000	70.2000	-0.341%	82	2,315	-42.450%
2025-05-21	71.2000	71.7500	70.4400	70.4400	-0.014%	3	2,236	-42.646%
2025-05-20	72.0800	72.0800	70.4500	70.4500	-3.162%	7	2,238	-42.654%
2025-05-19	73.5000	73.5000	72.4800	72.7500	+3.338%	13	2,237	-44.467%
2025-05-16	70.8500	70.8500	70.3500	70.4000	-0.775%	342	2,240	-42.614%
2025-05-14	72.0600	73.5000	70.9500	70.9500	-2.675%	99	2,081	-43.058%
2025-05-13	77.0000	77.0000	72.7100	72.9000	-5.814%	30	2,001	-44.582%
2025-05-12	77.6500	78.7400	77.3800	77.4000	-7.383%	19	1,997	-47.804%
2025-05-09	83.4500	84.1700	83.0500	83.5700	-2.950%	58	1,999	-51.657%
2025-05-08	85.8500	86.2500	85.6600	86.1100	-2.920%	911	2,012	-53.083%
2025-05-05	89.0000	89.0000	88.7000	88.7000	+2.864%	2	1,300	-54.453%
2025-05-02	88.5500	89.5000	86.2300	86.2300	-2.785%	50	1,300	-53.149%
2025-05-01	87.9100	89.9500	87.8300	88.7000	-2.741%	7	1,316	-54.453%
2025-04-30	91.1500	91.2000	91.1500	91.2000	+2.935%	2	1,319	-55.702%
2025-04-28	87.0000	90.8300	87.0000	88.6000	+0.374%	11	1,320	-54.402%
2025-04-25	88.8800	89.7000	88.2700	88.2700	-9.281%	30	1,319	-54.231%
2025-04-24	97.2800	97.3000	97.2800	97.3000	-0.664%	41	1,323	-58.479%
2025-04-23	99.3000	99.3000	97.9500	97.9500	-7.898%	3	1,362	-58.754%
2025-04-22	107.2200	107.2200	106.3500	106.3500	-5.818%	21	1,363	-62.012%
2025-04-21	111.9000	112.9200	111.9000	112.9200	+7.389%	4	1,364	-64.222%
2025-04-17	105.1500	105.1500	105.1500	105.1500	+1.252%	3	1,355	-61.579%
2025-04-16	103.9800	103.9800	103.8500	103.8500	+1.914%	3	1,355	-61.098%
2025-04-15	101.1500	101.9000	101.1500	101.9000	-1.432%	3	1,358	-60.353%
2025-04-14	106.1500	106.1500	103.3800	103.3800	-1.053%	2	1,358	-60.921%
2025-04-11	110.4000	110.4000	104.4800	104.4800	-0.391%	4	1,357	-61.332%
2025-04-10	105.3800	111.8000	103.8800	104.8900	+7.579%	9	1,358	-61.483%
2025-04-09	107.8600	107.8600	97.2500	97.5000	-15.018%	22	1,363	-58.564%
2025-04-08	106.4500	114.7300	106.4500	114.7300	-0.753%	4	1,357	-64.787%
2025-04-07	119.6500	121.3500	115.6000	115.6000	+3.168%	129	1,360	-65.052%
2025-04-04	107.7000	112.0500	107.7000	112.0500	+12.275%	102	1,390	-63.945%
2025-04-03	98.6000	102.3000	98.3000	99.8000	+5.664%	5	1,439	-59.519%
2025-04-02	104.7600	104.8100	94.4500	94.4500	-2.729%	34	1,440	-57.226%
2025-04-01	101.4200	101.4200	96.5500	97.1000	-6.029%	39	1,443	-58.393%
2025-03-31	105.6000	105.6000	103.3300	103.3300	+2.970%	4	1,430	-60.902%
2025-03-28	100.5000	100.7000	100.0000	100.3500	+9.195%	16	1,429	-59.741%
2025-03-27	94.7200	94.7200	91.1400	91.9000	-3.018%	13	1,428	-56.039%
2025-03-26	93.5000	94.7600	93.5000	94.7600	+3.022%	8	1,420	-57.366%
2025-03-25	94.5800	94.5800	91.9800	91.9800	-2.893%	4	1,413	-56.077%
2025-03-24	98.8500	98.9400	94.6500	94.7200	-9.919%	18	1,411	-57.348%
2025-03-21	106.9000	106.9000	104.5300	105.1500	-4.235%	22	1,399	-61.579%
2025-03-20	109.7300	110.1000	109.7300	109.8000	+1.058%	10	1,391	-63.206%
2025-03-19	110.7800	110.7800	107.9500	108.6500	-4.273%	6	1,388	-62.816%
2025-03-18	114.3000	115.3900	112.2000	113.5000	+6.643%	25	1,384	-64.405%
2025-03-17	105.7900	110.1900	105.4600	106.4300	+1.121%	22	1,383	-62.041%
2025-03-14	105.5000	106.0000	105.2000	105.2500	-3.369%	8	1,386	-61.615%
2025-03-13	109.1000	109.1000	108.9200	108.9200	+3.399%	3	1,383	-62.909%
2025-03-12	106.0000	107.8500	105.3400	105.3400	-5.525%	17	1,383	-61.648%
2025-03-11	112.0000	115.6000	111.5000	111.5000	-4.292%	71	1,372	-63.767%
2025-03-10	102.3000	117.0000	102.3000	116.5000	+20.775%	232	1,331	-65.322%
2025-03-07	95.8000	100.6000	95.8000	96.4600	+0.636%	168	1,119	-58.117%
2025-03-06	94.0000	96.7200	92.2500	95.8500	+4.275%	82	1,037	-57.851%
2025-03-05	91.7000	93.0500	91.7000	91.9200	-0.948%	7	989	-56.049%
2025-03-04	92.9300	97.3300	90.1200	92.8000	+3.803%	29	985	-56.466%
2025-03-03	81.8200	89.4000	81.8200	89.4000	+4.991%	43	980	-54.810%
2025-02-28	88.5000	88.5000	84.4700	85.1500	-2.059%	94	1,008	-52.554%
2025-02-27	82.1500	86.9400	80.6500	86.9400	+5.535%	59	1,024	-53.531%
2025-02-26	79.0500	83.3000	79.0500	82.3800	+4.213%	104	974	-50.959%
2025-02-25	75.0000	80.2500	75.0000	79.0500	+16.301%	48	903	-48.893%
2025-02-24	70.0500	71.3500	67.9700	67.9700	-1.278%	75	905	-40.562%
2025-02-21	65.7100	68.8500	65.7100	68.8500	+9.113%	48	840	-41.322%
2025-02-19	62.7500	63.1000	62.7500	63.1000	-2.788%	9	822	-35.975%
2025-02-18	64.4600	64.9100	64.4600	64.9100	-1.875%	3	830	-37.760%
2025-02-14	64.9500	66.1500	64.9500	66.1500	+0.838%	4	825	-38.927%
2025-02-13	66.3500	66.9800	65.3100	65.6000	-1.870%	8	819	-38.415%
2025-02-12	69.3200	69.5500	66.8500	66.8500	-7.217%	45	819	-39.566%
2025-02-11	67.3600	72.0500	67.0900	72.0500	+11.792%	35	801	-43.928%
2025-02-10	64.0000	64.4500	63.0000	64.4500	+2.595%	13	807	-37.316%
2025-02-07	61.8000	63.1400	60.7500	62.8200	-0.444%	1,424	804	-35.689%
2025-02-06	62.8000	63.8800	62.8000	63.1000	+3.783%	109	99	-35.975%
2025-02-05	59.9000	60.8000	59.6000	60.8000	+3.314%	31	34	-33.553%
2025-02-04	59.8500	59.8500	58.8500	58.8500	-3.682%	16	34	-31.351%
2025-02-03	60.8500	61.1000	60.7500	61.1000	+9.577%	48	24	-33.879%
2025-01-31	55.7600	55.7600	55.7600	55.7600	0.000%	2	1	-27.547%