Dark

TSLA20270617P300
TSLA Jun 17 2027 300.00 Put (TSLA270617P00300000)
option OPRA

EOD

Jul 31, 2026

44.50-0.825%(-0.37)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	45.0000	48.0000	43.1800	44.5000	-0.825%	76	10,449	0.000%
2026-07-30	48.2500	48.2500	44.8700	44.8700	-10.188%	106	10,439	-0.825%
2026-07-29	46.0500	50.2300	46.0500	49.9600	+7.672%	273	10,425	-10.929%
2026-07-28	47.2100	48.8800	45.4300	46.4000	+0.651%	232	10,398	-4.095%
2026-07-27	45.0000	47.9000	44.6300	46.1000	+0.765%	119	10,385	-3.471%
2026-07-24	41.8500	47.2500	41.8500	45.7500	+11.260%	776	10,425	-2.732%
2026-07-23	35.2500	42.8000	35.2500	41.1200	+47.914%	2,956	9,971	+8.220%
2026-07-22	27.0500	27.8000	26.6400	27.8000	+3.538%	23	7,325	+60.072%
2026-07-21	27.4300	27.4300	26.3000	26.8500	-6.446%	119	7,325	+65.736%
2026-07-20	27.8000	28.7000	27.6800	28.7000	+7.090%	154	7,324	+55.052%
2026-07-17	27.0000	28.1000	26.1400	26.8000	+6.518%	23	7,210	+66.045%
2026-07-16	25.6500	26.9000	25.1600	25.1600	-0.553%	41	7,212	+76.868%
2026-07-15	25.1500	26.2000	24.7200	25.3000	+1.119%	35	7,225	+75.889%
2026-07-14	24.8300	25.2700	24.6000	25.0200	-2.532%	34	7,218	+77.858%
2026-07-13	25.5500	26.2000	25.1000	25.6700	+9.002%	1,299	7,219	+73.354%
2026-07-10	23.6700	23.6700	23.5000	23.5500	-3.878%	19	6,869	+88.960%
2026-07-09	26.4500	26.6000	24.5000	24.5000	-6.489%	12	6,870	+81.633%
2026-07-08	26.3000	26.8500	26.2000	26.2000	+4.382%	8	6,871	+69.847%
2026-07-07	23.3700	25.1000	23.3700	25.1000	+9.607%	13	6,867	+77.291%
2026-07-06	26.0000	26.0000	22.8000	22.9000	-16.271%	118	6,864	+94.323%
2026-07-02	21.6000	27.7000	21.6000	27.3500	+25.805%	148	6,869	+62.706%
2026-07-01	22.5000	22.8000	21.1400	21.7400	-3.720%	108	6,869	+104.692%
2026-06-30	25.1500	25.1500	22.5800	22.5800	-6.501%	28	6,792	+97.077%
2026-06-29	28.0000	28.0000	24.1500	24.1500	-13.441%	76	6,801	+84.265%
2026-06-26	31.6000	31.6000	27.7000	27.9000	-7.093%	23	6,837	+59.498%
2026-06-25	31.0000	31.0000	30.0300	30.0300	-1.927%	594	6,854	+48.185%
2026-06-24	29.4600	31.1800	29.3000	30.6200	+2.752%	256	6,297	+45.330%
2026-06-23	28.5000	30.5000	28.3500	29.8000	+18.113%	133	6,182	+49.329%
2026-06-22	26.5000	26.5000	24.7500	25.2300	-4.936%	30	6,171	+76.377%
2026-06-18	27.3000	30.0000	26.5400	26.5400	-7.203%	259	6,150	+67.671%
2026-06-17	27.5000	28.6900	26.2200	28.6000	+6.518%	321	6,150	+55.594%
2026-06-16	26.9000	27.6100	26.7500	26.8500	0.000%	165	6,150	+65.736%
2026-06-15	27.8500	27.8500	26.7000	26.8500	-8.829%	66	6,120	+65.736%
2026-06-12	29.7200	32.4500	29.4500	29.4500	-5.609%	24	6,120	+51.104%
2026-06-11	33.0000	33.0000	31.0100	31.2000	-6.306%	45	6,120	+42.628%
2026-06-10	31.0000	33.5100	30.2000	33.3000	+10.010%	592	6,150	+33.634%
2026-06-09	26.8000	32.0000	26.8000	30.2700	+8.495%	25	5,720	+47.010%
2026-06-08	30.0300	30.0300	27.9000	27.9000	-10.777%	83	5,710	+59.498%
2026-06-05	25.8300	31.5000	25.8300	31.2700	+22.435%	180	5,664	+42.309%
2026-06-04	25.0700	25.5400	24.7500	25.5400	+2.160%	15	5,633	+74.236%
2026-06-03	25.5200	25.6000	23.9700	25.0000	-0.080%	54	5,627	+78.000%
2026-06-02	26.4300	26.4300	25.0200	25.0200	-3.769%	105	5,610	+77.858%
2026-06-01	24.3400	26.2500	24.3400	26.0000	+10.638%	45	5,610	+71.154%
2026-05-29	23.4500	24.2000	23.1000	23.5000	+1.293%	208	5,584	+89.362%
2026-05-28	24.0800	24.1500	23.2000	23.2000	-3.333%	106	5,587	+91.810%
2026-05-27	24.0000	24.2200	23.6500	24.0000	-1.639%	65	5,654	+85.417%
2026-05-26	24.7700	25.0000	24.2000	24.4000	-4.126%	51	5,657	+82.377%
2026-05-22	25.5500	25.9000	24.7800	25.4500	-1.662%	78	5,638	+74.853%
2026-05-21	25.7000	27.0200	25.7000	25.8800	-4.643%	57	5,595	+71.947%
2026-05-20	27.5700	27.7600	27.1400	27.1400	-5.138%	17	5,595	+63.965%
2026-05-19	28.3500	30.0200	28.3500	28.6100	+1.634%	353	5,597	+55.540%
2026-05-18	26.3000	28.1600	26.3000	28.1500	+8.478%	42	5,597	+58.082%
2026-05-15	26.0600	26.1000	25.2500	25.9500	+7.099%	68	5,597	+71.484%
2026-05-14	24.5000	24.7000	24.0100	24.2300	-2.886%	136	5,674	+83.657%
2026-05-13	26.2800	26.2800	24.4900	24.9500	-4.038%	115	5,672	+78.357%
2026-05-12	25.3300	27.1200	25.2500	26.0000	+5.906%	123	5,672	+71.154%
2026-05-11	26.2800	26.7200	24.2500	24.5500	-5.029%	126	5,672	+81.263%
2026-05-08	25.9600	25.9600	24.9000	25.8500	-3.184%	163	5,686	+72.147%
2026-05-07	27.2500	28.0000	26.6000	26.7000	-6.806%	119	5,612	+66.667%
2026-05-06	30.7700	31.0400	28.3800	28.6500	-5.383%	231	5,482	+55.323%
2026-05-05	29.7000	30.5000	28.5000	30.2800	-1.624%	254	5,466	+46.962%
2026-05-04	30.5600	31.1600	29.8000	30.7800	+2.429%	162	5,451	+44.574%
2026-05-01	31.7100	31.7400	29.4000	30.0500	-3.376%	62	5,415	+48.087%
2026-04-30	33.0000	33.2000	31.1000	31.1000	-4.747%	37	5,415	+43.087%
2026-04-29	33.4600	33.4600	32.6500	32.6500	-0.910%	23	5,412	+36.294%
2026-04-28	33.5600	33.5600	32.5000	32.9500	+0.765%	18	5,413	+35.053%
2026-04-27	35.0000	36.0000	32.6500	32.7000	-3.254%	43	5,407	+36.086%
2026-04-24	32.7900	34.6000	32.7900	33.8000	-1.944%	13	5,385	+31.657%
2026-04-23	34.0000	36.0000	33.4000	34.4700	+5.736%	444	5,377	+29.098%
2026-04-22	33.0000	33.0000	32.3000	32.6000	-1.955%	224	5,123	+36.503%
2026-04-21	32.7000	33.4000	32.4300	33.2500	+0.910%	210	4,915	+33.835%
2026-04-20	32.8500	33.5500	32.8500	32.9500	+4.371%	36	4,915	+35.053%
2026-04-17	32.9000	32.9000	31.0000	31.5700	-7.229%	23	4,913	+40.957%
2026-04-16	33.7600	34.5000	33.7600	34.0300	+3.435%	19	4,921	+30.767%
2026-04-15	37.2500	37.2500	32.8500	32.9000	-12.150%	297	4,913	+35.258%
2026-04-14	39.1000	39.1500	37.1900	37.4500	-7.485%	176	5,022	+18.825%
2026-04-13	41.7400	41.7400	40.3000	40.4800	-5.970%	47	5,018	+9.931%
2026-04-10	43.4000	43.4000	42.5000	43.0500	-2.712%	17	5,005	+3.368%
2026-04-09	44.4500	46.6500	43.0000	44.2500	-2.512%	51	5,001	+0.565%
2026-04-08	41.3000	45.9900	41.3000	45.3900	-2.805%	313	5,002	-1.961%
2026-04-07	45.0200	47.7000	45.0200	46.7000	+5.489%	37	4,827	-4.711%
2026-04-06	41.5000	44.7100	41.5000	44.2700	+4.806%	11	4,820	+0.520%
2026-04-02	40.5000	42.4800	40.0500	42.2400	+13.244%	148	4,699	+5.350%
2026-04-01	36.0700	37.3000	36.0700	37.3000	-2.484%	7	4,699	+19.303%
2026-03-31	40.3500	40.3500	38.2500	38.2500	-13.462%	321	4,700	+16.340%
2026-03-30	40.9500	44.3000	40.9500	44.2000	+4.245%	42	4,417	+0.679%
2026-03-27	41.7000	42.7700	40.8500	42.4000	+7.342%	34	4,419	+4.953%
2026-03-26	36.9500	39.5000	36.9500	39.5000	+9.814%	7	4,418	+12.658%
2026-03-25	35.2000	36.0000	35.2000	35.9700	-1.398%	5	4,420	+23.714%
2026-03-24	36.4800	36.4800	36.4800	36.4800	-0.599%	1	4,416	+21.985%
2026-03-23	38.3500	38.3500	35.9000	36.7000	-10.706%	70	4,415	+21.253%
2026-03-20	38.1700	41.1000	37.2800	41.1000	+12.757%	15	4,363	+8.273%
2026-03-19	37.2900	37.4600	36.4500	36.4500	+8.644%	34	4,357	+22.085%
2026-03-18	33.1000	33.5500	33.1000	33.5500	-0.297%	51	4,327	+32.638%
2026-03-17	34.0500	34.0500	33.6500	33.6500	-2.123%	5	4,306	+32.244%
2026-03-16	34.9300	34.9900	34.3800	34.3800	-6.753%	8	4,308	+29.436%
2026-03-13	35.8500	36.8700	35.3500	36.8700	+1.403%	4	4,311	+20.694%
2026-03-12	34.9000	36.3600	34.9000	36.3600	+7.415%	13	4,309	+22.387%
2026-03-11	33.8500	33.8500	33.8500	33.8500	-3.369%	1	4,307	+31.462%
2026-03-10	34.8000	35.0300	34.5500	35.0300	-5.452%	10	4,306	+27.034%
2026-03-09	39.1500	40.0000	37.0500	37.0500	+1.507%	6	4,307	+20.108%
2026-03-06	36.4000	36.7000	36.4000	36.5000	+5.339%	9	4,305	+21.918%
2026-03-05	34.0000	34.9500	34.0000	34.6500	+4.054%	22	4,309	+28.427%
2026-03-04	34.2500	34.5600	33.2000	33.3000	-8.264%	22	4,316	+33.634%
2026-03-03	39.2700	39.2700	36.2200	36.3000	+4.611%	20	4,319	+22.590%
2026-03-02	36.1300	36.1300	34.7000	34.7000	-0.999%	6	4,312	+28.242%
2026-02-27	35.0500	35.0500	35.0500	35.0500	+1.742%	7	4,310	+26.961%
2026-02-26	33.7000	35.4300	33.5500	34.4500	+3.453%	17	4,313	+29.173%
2026-02-25	33.3300	33.5500	33.2000	33.3000	-3.198%	8	4,309	+33.634%
2026-02-24	35.1100	35.1100	34.3500	34.4000	-6.901%	47	4,309	+29.360%
2026-02-23	36.3100	37.0200	36.3100	36.9500	+8.549%	6	4,308	+20.433%
2026-02-20	33.6000	34.0400	33.6000	34.0400	-2.743%	4	4,304	+30.729%
2026-02-19	34.9500	35.0000	34.9500	35.0000	+1.892%	2	4,306	+27.143%
2026-02-18	34.8500	34.8500	34.2000	34.3500	-7.437%	18	4,307	+29.549%
2026-02-17	36.4000	37.8500	36.4000	37.1100	+10.611%	29	4,319	+19.914%
2026-02-13	34.4500	34.4500	33.5500	33.5500	+3.967%	5	4,328	+32.638%
2026-02-12	32.1000	32.2700	32.1000	32.2700	-2.947%	2	4,328	+37.899%
2026-02-11	32.0000	34.0500	32.0000	33.2500	-0.687%	5	4,328	+33.835%
2026-02-10	33.5500	33.7500	33.4500	33.4800	-1.616%	12	4,331	+32.915%
2026-02-09	35.5500	35.5500	34.0300	34.0300	-4.060%	6	4,342	+30.767%
2026-02-06	36.8900	36.8900	35.2300	35.4700	-11.876%	116	4,342	+25.458%
2026-02-05	39.4000	41.9500	38.5000	40.2500	+7.477%	64	4,296	+10.559%
2026-02-04	37.0500	38.7000	37.0500	37.4500	+7.770%	15	4,297	+18.825%
2026-02-03	34.5000	36.0900	33.1000	34.7500	+1.312%	49	4,296	+28.058%
2026-02-02	35.8000	35.8000	33.7200	34.3000	+2.235%	39	4,325	+29.738%
2026-01-30	33.2000	33.7500	33.1000	33.5500	-6.285%	33	4,362	+32.638%
2026-01-29	33.5800	36.0000	33.5800	35.8000	+7.669%	22	4,366	+24.302%
2026-01-28	33.2500	33.2500	33.2500	33.2500	-1.627%	31	4,359	+33.835%
2026-01-27	33.8000	33.8000	33.8000	33.8000	-0.442%	1	4,328	+31.657%
2026-01-26	33.9000	33.9500	33.6400	33.9500	+4.141%	5	4,328	+31.075%
2026-01-23	32.3000	32.7000	31.9800	32.6000	+1.875%	30	4,329	+36.503%
2026-01-22	32.2000	32.2000	32.0000	32.0000	-3.614%	5	4,342	+39.063%
2026-01-21	34.6900	35.2000	32.9500	33.2000	-8.414%	6	4,338	+34.036%
2026-01-20	35.1500	36.2500	34.7000	36.2500	+9.187%	10	4,338	+22.759%
2026-01-16	33.2000	33.2000	33.2000	33.2000	-4.019%	1	4,333	+34.036%
2026-01-15	34.3900	34.5900	34.2000	34.5900	-2.646%	18	4,333	+28.650%
2026-01-14	34.9500	35.5500	34.9500	35.5300	+3.105%	6	4,336	+25.246%
2026-01-13	33.8500	34.4600	33.7500	34.4600	+1.085%	51	4,335	+29.135%
2026-01-12	35.2800	35.2800	33.9000	34.0900	-3.181%	20	4,330	+30.537%
2026-01-09	35.3000	35.3000	34.8200	35.2100	-4.580%	13	4,338	+26.385%
2026-01-08	38.4500	38.4500	36.9000	36.9000	-1.337%	7	4,332	+20.596%
2026-01-07	37.6000	37.6000	37.3500	37.4000	-3.757%	10	4,333	+18.984%
2026-01-06	36.8300	39.3600	36.8300	38.8600	+8.245%	20	4,335	+14.514%
2026-01-05	36.0500	36.0500	35.8800	35.9000	-6.389%	10	4,330	+23.955%
2026-01-02	37.8500	38.3500	37.5000	38.3500	+4.212%	10	4,329	+16.037%
2025-12-31	36.8000	36.8000	36.5600	36.8000	+1.377%	18	4,321	+20.924%
2025-12-30	36.2400	36.3000	36.2400	36.3000	+2.398%	3	4,321	+22.590%
2025-12-29	35.4800	35.4800	35.4500	35.4500	+4.944%	6	4,319	+25.529%
2025-12-26	34.0000	34.0000	33.7800	33.7800	+2.519%	11	4,323	+31.735%
2025-12-24	33.1000	33.2300	32.9500	32.9500	-0.393%	3	4,331	+35.053%
2025-12-23	33.5000	33.5000	33.0800	33.0800	-1.548%	12	4,331	+34.522%
2025-12-22	33.9600	34.1500	33.1700	33.6000	-4.027%	50	4,342	+32.440%
2025-12-19	34.9000	35.4400	34.8500	35.0100	-0.143%	5	4,320	+27.107%
2025-12-18	35.8500	35.8500	34.8800	35.0600	-5.499%	46	4,320	+26.925%
2025-12-17	35.8800	37.4200	35.8800	37.1000	+4.507%	10	4,348	+19.946%
2025-12-16	36.8000	37.1500	35.5000	35.5000	-1.662%	17	4,341	+25.352%
2025-12-15	36.4000	36.5000	35.8000	36.1000	-4.624%	60	4,332	+23.269%
2025-12-12	37.9600	38.5900	37.6900	37.8500	-4.492%	5	4,291	+17.569%
2025-12-11	40.1000	40.1000	39.6300	39.6300	+4.399%	2	4,290	+12.289%
2025-12-10	39.0000	39.0000	37.9600	37.9600	-1.403%	43	4,289	+17.229%
2025-12-09	40.5000	40.5000	38.5000	38.5000	-5.172%	2	4,328	+15.584%
2025-12-08	40.0000	40.6000	40.0000	40.6000	+4.774%	12	4,328	+9.606%
2025-12-05	38.3200	38.9000	38.3200	38.7500	-2.467%	8	4,318	+14.839%
2025-12-04	39.4500	39.7300	39.4500	39.7300	-0.675%	5	4,318	+12.006%
2025-12-03	40.7000	40.7000	39.8500	40.0000	-7.407%	12	4,321	+11.250%
2025-12-02	42.0000	43.2000	42.0000	43.2000	+0.935%	2	4,321	+3.009%
2025-12-01	42.1000	42.8000	42.1000	42.8000	-0.535%	5	4,320	+3.972%
2025-11-28	43.0300	43.0300	43.0300	43.0300	-5.842%	8	4,319	+3.416%
2025-11-26	45.7000	45.7000	45.7000	45.7000	-1.082%	1	4,328	-2.626%
2025-11-25	48.2000	48.2000	46.1100	46.2000	-0.324%	15	4,328	-3.680%
2025-11-24	48.5500	48.5500	46.3500	46.3500	-10.590%	7	4,338	-3.991%
2025-11-21	50.0000	54.1700	50.0000	51.8400	+0.077%	28	4,335	-14.159%
2025-11-20	44.8000	51.8000	44.7800	51.8000	+5.456%	9	4,331	-14.093%
2025-11-19	48.8300	49.1200	47.6500	49.1200	+0.041%	14	4,326	-9.406%
2025-11-18	51.1700	51.2500	49.1000	49.1000	+1.425%	113	4,323	-9.369%
2025-11-17	47.4000	48.8100	47.0000	48.4100	-2.044%	8	4,232	-8.077%
2025-11-14	53.2900	53.2900	48.9000	49.4200	-1.691%	101	4,231	-9.955%
2025-11-13	48.0000	50.4100	48.0000	50.2700	+12.713%	10	4,150	-11.478%
2025-11-12	44.2900	44.9000	44.2900	44.6000	+1.019%	8	4,147	-0.224%
2025-11-10	45.6000	45.6000	44.1500	44.1500	-7.306%	63	4,146	+0.793%
2025-11-07	47.2200	49.0000	47.2200	47.6300	+2.962%	8	4,187	-6.571%
2025-11-06	43.3000	46.2600	43.3000	46.2600	+6.443%	2	4,182	-3.805%
2025-11-05	44.3200	45.5200	43.4600	43.4600	-2.381%	8	4,184	+2.393%
2025-11-04	44.5200	44.5200	44.5200	44.5200	+6.380%	2	4,187	-0.045%
2025-11-03	41.7700	41.8500	41.7700	41.8500	-2.674%	5	4,185	+6.332%
2025-10-31	42.0000	43.0500	42.0000	43.0000	-1.376%	104	4,185	+3.488%
2025-10-30	43.2500	43.6000	43.2500	43.6000	+6.316%	5	4,107	+2.064%
2025-10-29	41.0100	41.0100	41.0100	41.0100	-0.219%	1	4,111	+8.510%
2025-10-28	40.8500	41.1000	40.0900	41.1000	+0.122%	5	4,111	+8.273%
2025-10-27	42.2000	42.2000	40.6000	41.0500	-2.955%	13	4,121	+8.404%
2025-10-23	46.1500	46.2500	41.7500	42.3000	-5.051%	48	4,121	+5.201%
2025-10-22	43.4500	45.1900	43.4500	44.5500	+2.532%	3	4,096	-0.112%
2025-10-21	44.1000	44.1000	43.4200	43.4500	-2.425%	14	4,097	+2.417%
2025-10-20	44.1000	44.5300	44.1000	44.5300	-1.765%	13	4,093	-0.067%
2025-10-17	47.1500	47.1500	45.3300	45.3300	-5.286%	17	4,086	-1.831%
2025-10-16	45.3500	47.8600	45.3500	47.8600	+5.581%	117	4,092	-7.020%
2025-10-15	45.0000	45.7000	45.0000	45.3300	-1.670%	9	4,065	-1.831%
2025-10-14	45.8300	46.1000	45.8300	46.1000	+1.901%	2	4,070	-3.471%
2025-10-13	45.2400	45.2400	45.2400	45.2400	-7.579%	1	4,070	-1.636%
2025-10-10	47.9000	48.9500	47.9000	48.9500	+8.488%	9	4,070	-9.091%
2025-10-09	45.4400	45.4400	45.1200	45.1200	+1.393%	4	4,068	-1.374%
2025-10-08	45.5000	45.5000	44.5000	44.5000	+2.417%	16	4,069	0.000%
2025-10-07	43.7500	44.2500	43.4500	43.4500	-0.344%	5	4,082	+2.417%
2025-10-06	45.0900	45.0900	43.6000	43.6000	-6.738%	5	4,082	+2.064%
2025-10-03	44.0000	47.6500	44.0000	46.7500	+2.747%	11	4,082	-4.813%
2025-10-02	40.6000	45.5000	40.6000	45.5000	+8.333%	14	4,089	-2.198%
2025-10-01	43.8100	43.8100	41.9500	42.0000	-5.872%	48	4,089	+5.952%
2025-09-30	44.6200	44.6200	44.6200	44.6200	+0.541%	1	4,117	-0.269%
2025-09-29	43.7000	44.4600	43.7000	44.3800	-0.915%	16	4,116	+0.270%
2025-09-26	45.6000	45.7100	44.6100	44.7900	-4.193%	9	4,119	-0.647%
2025-09-25	46.6000	46.7500	46.6000	46.7500	+6.492%	6	4,122	-4.813%
2025-09-24	44.2000	45.1200	43.9000	43.9000	-5.081%	8	4,122	+1.367%
2025-09-23	44.8600	46.2500	44.8500	46.2500	+2.436%	139	4,121	-3.784%
2025-09-22	44.8800	45.2000	43.9200	45.1500	-2.589%	168	4,062	-1.440%
2025-09-19	46.6000	46.6000	46.1000	46.3500	-2.810%	24	3,944	-3.991%
2025-09-18	46.2700	47.6900	45.9400	47.6900	+3.337%	11	3,922	-6.689%
2025-09-17	47.9300	47.9300	46.0000	46.1500	-1.725%	132	3,927	-3.575%
2025-09-16	47.2500	47.6400	46.9100	46.9600	-3.513%	101	4,029	-5.239%
2025-09-15	47.5200	49.4800	46.9600	48.6700	-5.495%	1,077	4,037	-8.568%
2025-09-12	53.4200	53.4200	51.4900	51.5000	-7.040%	22	3,413	-13.592%
2025-09-11	56.4400	56.8000	55.4000	55.4000	-6.498%	8	3,420	-19.675%
2025-09-10	59.2000	59.2500	58.0900	59.2500	-1.250%	49	3,422	-24.895%
2025-09-09	59.5500	60.0000	59.5500	60.0000	-1.169%	3	3,377	-25.833%
2025-09-08	58.8700	60.9700	58.8700	60.7100	+0.099%	18	3,376	-26.701%
2025-09-05	60.6500	60.6500	60.6500	60.6500	-3.192%	1	3,387	-26.628%
2025-09-04	63.0500	63.0500	62.6500	62.6500	+0.320%	15	3,386	-28.970%
2025-09-03	61.3800	62.9400	61.2800	62.4500	-3.403%	20	3,381	-28.743%
2025-09-02	64.6500	64.6500	64.6500	64.6500	+0.984%	2	3,383	-31.168%
2025-08-29	63.7000	64.5500	63.7000	64.0200	+3.508%	4	3,379	-30.490%
2025-08-28	61.5000	61.8500	61.4700	61.8500	+2.401%	12	3,379	-28.052%
2025-08-27	60.4000	60.4000	60.4000	60.4000	-0.576%	20	3,391	-26.325%
2025-08-26	62.2200	62.2700	60.7500	60.7500	-1.380%	54	3,400	-26.749%
2025-08-25	63.1600	63.2500	61.4800	61.6000	-3.145%	12	3,346	-27.760%
2025-08-22	64.6500	64.6500	63.6000	63.6000	-6.909%	24	3,349	-30.031%
2025-08-21	68.3200	68.3200	68.3200	68.3200	-2.120%	1	3,338	-34.865%
2025-08-20	68.4700	69.8000	68.4700	69.8000	+5.358%	3	3,339	-36.246%
2025-08-19	63.5500	66.2500	63.5500	66.2500	+3.274%	205	3,339	-32.830%
2025-08-18	65.0800	65.0800	64.1500	64.1500	-2.729%	3	3,436	-30.631%
2025-08-15	64.9000	66.1200	64.7100	65.9500	+2.327%	18	3,439	-32.525%
2025-08-14	64.7500	66.1500	64.4500	64.4500	+0.892%	36	3,436	-30.954%
2025-08-13	63.3000	63.9000	62.2900	63.8800	+0.047%	11	3,435	-30.338%
2025-08-12	64.8800	64.9500	63.8500	63.8500	-0.823%	12	3,444	-30.305%
2025-08-11	63.9900	64.3800	63.3000	64.3800	-2.307%	679	3,449	-30.879%
2025-08-08	66.3000	66.3000	65.3600	65.9000	-4.285%	5	3,991	-32.473%
2025-08-07	69.0000	69.0000	68.8500	68.8500	+0.379%	2	3,988	-35.367%
2025-08-06	70.8800	70.8800	68.3000	68.5900	-3.841%	18	3,988	-35.122%
2025-08-05	71.9000	72.0500	71.3300	71.3300	+0.749%	6	3,992	-37.614%
2025-08-04	71.9300	71.9300	70.8000	70.8000	-4.839%	7	3,988	-37.147%
2025-08-01	74.1400	76.1000	73.3300	74.4000	+5.040%	28	3,983	-40.188%
2025-07-31	70.0500	71.3000	69.8400	70.8300	+1.840%	7	3,962	-37.174%
2025-07-30	67.8500	70.5000	67.8500	69.5500	+2.885%	14	3,962	-36.017%
2025-07-29	67.1500	68.5800	67.1500	67.6000	+1.182%	116	3,963	-34.172%
2025-07-28	69.6800	69.6800	66.8100	66.8100	-2.751%	18	3,861	-33.393%
2025-07-25	71.3000	71.3000	68.3800	68.7000	-4.623%	146	3,874	-35.226%
2025-07-24	75.2500	75.2500	72.0000	72.0300	+6.585%	458	3,861	-38.220%
2025-07-23	67.9500	68.9100	67.5800	67.5800	-0.324%	672	3,566	-34.152%
2025-07-22	69.7500	69.7500	67.7700	67.8000	-2.698%	61	3,051	-34.366%
2025-07-21	69.4500	69.8900	69.3500	69.6800	-0.172%	10	3,053	-36.137%
2025-07-18	70.6000	70.6000	69.1000	69.8000	-2.718%	27	3,056	-36.246%
2025-07-17	71.5500	71.8400	71.1800	71.7500	-2.580%	18	3,067	-37.979%
2025-07-15	72.1800	74.2000	72.1800	73.6500	+0.272%	14	3,055	-39.579%
2025-07-14	72.3700	73.4500	71.6700	73.4500	-0.542%	42	3,058	-39.415%
2025-07-11	74.2200	74.7800	73.6000	73.8500	-1.926%	37	3,062	-39.743%
2025-07-10	75.1500	75.3000	75.1500	75.3000	-2.901%	3	3,060	-40.903%
2025-07-09	77.5500	77.5500	77.5500	77.5500	-3.304%	1	3,061	-42.618%
2025-07-08	78.1500	80.2000	77.5900	80.2000	-2.729%	7	3,060	-44.514%
2025-07-07	84.1500	84.1500	81.8000	82.4500	+8.989%	98	3,058	-46.028%
2025-07-03	76.2500	76.3000	75.6500	75.6500	-1.689%	3	3,084	-41.176%
2025-07-02	77.6800	79.0800	76.7600	76.9500	-5.583%	17	3,084	-42.170%
2025-07-01	84.6500	84.6500	81.2600	81.5000	+6.745%	33	3,087	-45.399%
2025-06-30	75.8000	76.4200	75.8000	76.3500	+0.066%	7	3,071	-41.716%
2025-06-27	75.8100	76.3000	75.8100	76.3000	+0.342%	2	3,070	-41.678%
2025-06-26	77.2800	77.2800	76.0400	76.0400	-1.757%	10	3,068	-41.478%
2025-06-25	78.0000	78.5000	77.2700	77.4000	+4.172%	15	3,073	-42.506%
2025-06-24	73.9500	74.3000	73.8000	74.3000	+1.020%	35	3,071	-40.108%
2025-06-23	76.5800	76.6100	72.9900	73.5500	-8.406%	60	3,069	-39.497%
2025-06-20	80.3000	80.3000	80.3000	80.3000	-3.890%	2	3,079	-44.583%
2025-06-17	82.0000	83.5500	82.0000	83.5500	+4.372%	4	3,080	-46.738%
2025-06-16	79.5500	80.0500	79.5500	80.0500	-1.598%	4	3,083	-44.410%
2025-06-13	84.0400	84.0400	79.5000	81.3500	-1.988%	16	3,084	-45.298%
2025-06-12	80.8900	83.0000	80.8900	83.0000	+1.591%	3	3,084	-46.386%
2025-06-11	79.4500	82.0000	79.3300	81.7000	+0.295%	172	3,083	-45.532%
2025-06-10	83.1700	83.2500	81.4600	81.4600	-4.468%	976	3,203	-45.372%
2025-06-09	92.9400	92.9400	85.2700	85.2700	-4.726%	161	4,155	-47.813%
2025-06-06	89.0100	90.8300	87.5500	89.5000	-5.541%	154	4,146	-50.279%
2025-06-05	82.0000	99.6200	80.9400	94.7500	+22.384%	123	4,153	-53.034%
2025-06-04	78.3000	78.3000	77.4200	77.4200	+5.005%	2	4,162	-42.521%
2025-06-03	74.5400	74.6000	72.3100	73.7300	-2.085%	123	4,162	-39.645%
2025-06-02	77.2000	77.5000	75.3000	75.3000	+0.120%	37	4,049	-40.903%
2025-05-30	72.1200	75.4000	72.0000	75.2100	+2.536%	1,078	4,047	-40.832%
2025-05-29	71.3500	73.4500	71.3500	73.3500	+0.205%	423	3,757	-39.332%
2025-05-28	72.5700	73.2000	72.2500	73.2000	+0.068%	39	3,885	-39.208%
2025-05-27	74.9000	74.9000	72.6000	73.1500	-6.037%	16	3,855	-39.166%
2025-05-23	78.2100	78.2100	77.0200	77.8500	+2.610%	16	3,857	-42.839%
2025-05-22	76.0500	76.0500	75.8700	75.8700	-3.657%	5	3,857	-41.347%
2025-05-21	76.7500	79.5000	75.6100	78.7500	+2.740%	24	3,862	-43.492%
2025-05-20	75.6700	77.1900	74.9200	76.6500	-0.879%	29	3,859	-41.944%
2025-05-19	78.5500	78.5500	77.1500	77.3300	+1.978%	52	3,863	-42.454%
2025-05-16	76.3900	77.2500	75.7500	75.8300	-2.028%	88	3,862	-41.316%
2025-05-15	78.4500	78.5500	76.7000	77.4000	+1.442%	59	3,865	-42.506%
2025-05-14	78.0000	79.3100	76.3000	76.3000	-3.904%	100	3,871	-41.678%
2025-05-13	82.5000	82.8000	79.4000	79.4000	-4.418%	44	3,836	-43.955%
2025-05-12	84.4900	84.4900	82.7000	83.0700	-7.956%	48	3,852	-46.431%
2025-05-09	89.6000	90.2500	89.2000	90.2500	-1.849%	78	3,852	-50.693%
2025-05-08	93.1900	93.1900	91.9500	91.9500	-5.663%	4	3,833	-51.604%
2025-05-06	97.4700	97.4700	97.4700	97.4700	+2.600%	1	3,831	-54.345%
2025-05-05	95.0000	95.0000	95.0000	95.0000	+3.250%	1	3,832	-53.158%
2025-05-02	95.6800	95.6800	91.9200	92.0100	-2.366%	42	3,832	-51.636%
2025-05-01	94.2400	94.2400	94.2400	94.2400	-2.017%	1	3,841	-52.780%
2025-04-30	97.2900	98.4200	96.1800	96.1800	+1.670%	23	3,842	-53.733%
2025-04-29	95.9700	96.2100	94.3600	94.6000	-1.356%	19	3,845	-52.960%
2025-04-28	92.5000	97.2400	92.5000	95.9000	+1.546%	14	3,852	-53.597%
2025-04-25	96.1100	96.3000	94.4400	94.4400	-9.584%	64	3,842	-52.880%
2025-04-24	106.1500	106.1500	103.6300	104.4500	-0.019%	51	3,866	-57.396%
2025-04-23	105.8600	106.5600	103.8800	104.4700	-8.600%	38	3,845	-57.404%
2025-04-22	115.9800	116.2800	114.0500	114.3000	-5.027%	260	3,848	-61.067%
2025-04-21	119.6000	120.3500	119.4000	120.3500	+6.476%	54	3,799	-63.025%
2025-04-17	113.0300	113.0300	113.0300	113.0300	-2.459%	1	3,792	-60.630%
2025-04-16	110.2000	116.3900	110.2000	115.8800	+8.269%	3	3,792	-61.598%
2025-04-15	107.0300	107.0300	107.0300	107.0300	-4.879%	1	3,791	-58.423%
2025-04-14	108.5100	112.5200	108.5100	112.5200	+0.107%	6	3,790	-60.451%
2025-04-11	111.5800	112.7000	111.5800	112.4000	-3.295%	170	3,791	-60.409%
2025-04-10	109.0000	116.2300	109.0000	116.2300	+11.975%	9	3,774	-61.714%
2025-04-09	124.0800	125.0000	103.8000	103.8000	-18.875%	31	3,774	-57.129%
2025-04-08	113.5200	127.9500	112.0000	127.9500	+4.705%	97	3,794	-65.221%
2025-04-07	130.1200	132.3500	119.5600	122.2000	+2.560%	79	3,793	-63.584%
2025-04-04	111.9500	121.0000	111.9500	119.1500	+11.199%	188	3,840	-62.652%
2025-04-03	105.3000	108.4000	105.2100	107.1500	+5.984%	602	3,887	-58.469%
2025-04-02	111.5500	111.5500	100.4000	101.1000	-3.696%	61	4,117	-55.984%
2025-04-01	106.3500	107.9400	102.8800	104.9800	-3.289%	86	4,115	-57.611%
2025-03-31	115.0500	115.0500	108.5500	108.5500	+0.509%	21	4,119	-59.005%
2025-03-28	104.1200	108.0000	104.1000	108.0000	+6.352%	28	4,105	-58.796%
2025-03-27	102.9800	102.9800	98.7000	101.5500	-2.026%	17	4,104	-56.179%
2025-03-26	100.0000	104.5200	99.6000	103.6500	+5.917%	445	4,106	-57.067%
2025-03-25	101.1000	101.2700	97.8600	97.8600	-3.396%	19	3,760	-54.527%
2025-03-24	105.7200	105.7200	101.3000	101.3000	-9.066%	395	3,762	-56.071%
2025-03-21	115.9600	115.9600	111.0000	111.4000	-3.932%	108	3,590	-60.054%
2025-03-20	116.0000	117.6300	115.7500	115.9600	+0.590%	19	3,550	-61.625%
2025-03-19	117.5200	117.7500	114.3000	115.2800	-3.845%	53	3,536	-61.398%
2025-03-18	120.7000	122.0000	119.3500	119.8900	+4.992%	34	3,509	-62.883%
2025-03-17	114.4900	116.0500	112.0300	114.1900	+3.339%	35	3,520	-61.030%
2025-03-14	111.5100	113.4500	110.1200	110.5000	-5.077%	484	3,486	-59.729%
2025-03-13	113.8000	119.0900	113.8000	116.4100	+3.301%	33	3,624	-61.773%
2025-03-12	112.5300	115.4000	111.9500	112.6900	-6.029%	49	3,624	-60.511%
2025-03-11	120.1000	126.3700	117.7000	119.9200	-3.462%	216	3,597	-62.892%
2025-03-10	109.8700	124.7500	109.0000	124.2200	+20.054%	216	3,425	-64.176%
2025-03-07	102.8500	107.5000	102.6000	103.4700	+0.769%	64	3,484	-56.992%
2025-03-06	100.0000	103.7000	98.7500	102.6800	+7.518%	48	3,462	-56.661%
2025-03-05	100.1500	100.3900	95.5000	95.5000	-1.799%	69	3,461	-53.403%
2025-03-04	99.4100	103.7400	94.3600	97.2500	+0.434%	111	3,408	-54.242%
2025-03-03	87.6300	96.8300	87.5000	96.8300	+7.469%	31	3,334	-54.043%
2025-02-28	94.9500	94.9500	90.1000	90.1000	-3.554%	258	3,313	-50.610%
2025-02-27	88.1500	93.4200	87.5000	93.4200	+4.543%	211	3,262	-52.366%
2025-02-26	83.7500	89.3600	82.8000	89.3600	+6.254%	120	3,076	-50.201%
2025-02-25	77.8000	86.2600	77.8000	84.1000	+15.729%	1,164	2,998	-47.087%
2025-02-24	76.0000	76.0000	72.6700	72.6700	-1.264%	16	2,319	-38.764%
2025-02-21	71.0000	74.0900	70.7000	73.6000	+6.021%	78	2,311	-39.538%
2025-02-20	69.2000	70.7500	69.2000	69.4200	+1.640%	11	2,294	-35.897%
2025-02-19	69.9000	69.9000	67.3100	68.3000	-2.219%	194	2,285	-34.846%
2025-02-18	69.3500	70.0500	68.9000	69.8500	-0.484%	58	2,163	-36.292%
2025-02-14	70.0000	71.9900	69.9500	70.1900	+0.271%	220	2,189	-36.601%
2025-02-13	71.0000	72.1700	70.0000	70.0000	-3.087%	514	2,189	-36.429%
2025-02-12	76.5000	76.5000	72.0000	72.2300	-6.244%	200	1,710	-38.391%
2025-02-11	71.4500	77.1500	71.1300	77.0400	+9.510%	1,200	1,553	-42.238%
2025-02-10	69.3700	71.0000	67.6400	70.3500	+3.608%	88	368	-36.745%
2025-02-07	65.7600	68.3000	64.8000	67.9000	+2.879%	142	333	-34.462%
2025-02-06	67.5600	68.5500	66.0000	66.0000	+1.041%	81	324	-32.576%
2025-02-05	63.6700	65.5200	63.6700	65.3200	+4.512%	69	253	-31.874%
2025-02-04	64.8000	64.8000	62.5000	62.5000	-3.846%	143	214	-28.800%
2025-02-03	65.7500	67.2000	64.0000	65.0000	+9.428%	213	116	-31.538%