Dark

TSLA20270617P340
TSLA Jun 17 2027 340.00 Put (TSLA270617P00340000)
option OPRA

EOD

Jul 31, 2026

68.07-1.219%(-0.84)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	69.5000	69.5000	68.0700	68.0700	-1.219%	8	2,433	0.000%
2026-07-30	71.1000	71.1000	68.9000	68.9100	-6.966%	29	2,432	-1.219%
2026-07-29	69.8100	74.0700	69.8100	74.0700	+5.814%	42	2,441	-8.100%
2026-07-28	70.7000	72.7100	68.3000	70.0000	+0.719%	191	2,427	-2.757%
2026-07-27	68.0000	70.5000	68.0000	69.5000	+0.871%	19	2,418	-2.058%
2026-07-24	64.6400	70.4000	64.6400	68.9000	+7.572%	67	2,407	-1.205%
2026-07-23	54.4000	64.1700	54.4000	64.0500	+47.241%	60	2,407	+6.276%
2026-07-22	42.6500	43.5000	42.5000	43.5000	+1.897%	103	2,397	+56.483%
2026-07-21	44.8500	44.8500	42.0000	42.6900	-5.344%	26	2,445	+59.452%
2026-07-20	41.9500	45.1000	41.9500	45.1000	+8.153%	196	2,446	+50.931%
2026-07-17	43.1000	43.1000	41.6300	41.7000	+5.436%	10	2,276	+63.237%
2026-07-16	39.4500	39.5500	39.4500	39.5500	+1.151%	2	2,278	+72.111%
2026-07-14	39.1000	39.1000	38.9500	39.1000	-3.457%	19	2,278	+74.092%
2026-07-13	39.6700	40.5000	38.9500	40.5000	+10.204%	45	2,278	+68.074%
2026-07-10	36.9000	37.0000	36.2000	36.7500	-2.261%	34	2,250	+85.224%
2026-07-09	40.3000	40.3000	37.6000	37.6000	-1.828%	10	2,249	+81.037%
2026-07-07	38.3000	38.3000	38.3000	38.3000	+8.039%	1	2,244	+77.728%
2026-07-06	40.6100	40.6100	35.4500	35.4500	-14.599%	47	2,245	+92.017%
2026-07-02	36.3100	42.0700	36.3100	41.5100	+24.281%	8	2,292	+63.985%
2026-07-01	33.5000	33.6200	33.4000	33.4000	-4.843%	11	2,292	+103.802%
2026-06-30	36.5500	36.7500	35.1000	35.1000	-5.263%	20	2,287	+93.932%
2026-06-29	41.1500	41.1500	37.0000	37.0500	-16.854%	70	2,284	+83.725%
2026-06-26	45.0000	45.0000	44.4000	44.5600	-3.257%	25	2,313	+52.760%
2026-06-25	46.2800	47.0500	46.0600	46.0600	-1.265%	8	2,314	+47.785%
2026-06-24	45.5000	46.6500	45.5000	46.6500	+2.146%	10	2,311	+45.916%
2026-06-23	44.1500	45.8000	44.0000	45.6700	+18.285%	10	2,307	+49.048%
2026-06-22	38.9200	38.9200	38.6100	38.6100	-7.742%	2	2,304	+76.301%
2026-06-18	45.3000	45.3000	41.8500	41.8500	+0.360%	36	2,263	+62.652%
2026-06-17	41.7900	41.7900	40.2000	41.7000	+2.331%	16	2,263	+63.237%
2026-06-16	41.0500	41.8500	40.7500	40.7500	+0.246%	9	2,263	+67.043%
2026-06-15	40.4500	41.4000	40.4500	40.6500	-10.757%	6	2,257	+67.454%
2026-06-12	46.4200	46.5500	45.5500	45.5500	-4.105%	9	2,257	+49.440%
2026-06-11	47.0200	48.6500	47.0200	47.5000	-3.943%	23	2,257	+43.305%
2026-06-10	48.0000	49.4500	48.0000	49.4500	+9.017%	9	2,239	+37.654%
2026-06-09	42.2000	48.7500	42.2000	45.3600	+5.858%	38	2,233	+50.066%
2026-06-08	42.8500	42.8500	42.8500	42.8500	-8.538%	2	2,230	+58.856%
2026-06-05	40.4800	46.8500	40.4800	46.8500	+21.216%	42	2,230	+45.293%
2026-06-04	37.8900	38.6500	37.8900	38.6500	+1.577%	3	2,216	+76.119%
2026-06-03	38.0500	38.0500	38.0500	38.0500	-0.575%	1	2,216	+78.896%
2026-06-02	38.4000	38.4000	38.2700	38.2700	+0.578%	4	2,216	+77.868%
2026-06-01	37.0900	38.2000	37.0900	38.0500	+8.776%	6	2,219	+78.896%
2026-05-29	36.7000	36.7000	34.9800	34.9800	-0.484%	90	2,222	+94.597%
2026-05-28	35.4000	35.4000	35.1500	35.1500	-1.761%	2	2,223	+93.656%
2026-05-27	36.0500	36.0500	35.4900	35.7800	-3.946%	11	2,223	+90.246%
2026-05-26	36.7500	37.2500	36.3500	37.2500	-1.455%	293	2,224	+82.738%
2026-05-22	38.0000	38.0000	37.2300	37.8000	-3.694%	5	2,119	+80.079%
2026-05-21	38.8500	39.4000	38.5500	39.2500	-1.875%	5	2,121	+73.427%
2026-05-20	41.8000	41.8000	40.0000	40.0000	-7.085%	7	2,121	+70.175%
2026-05-19	43.0000	44.6500	43.0000	43.0500	+6.296%	11	2,118	+58.118%
2026-05-18	40.5000	40.5000	40.5000	40.5000	+4.247%	2	2,118	+68.074%
2026-05-15	38.0400	38.8500	38.0400	38.8500	+7.797%	6	2,118	+75.212%
2026-05-14	36.6200	36.6200	35.9600	36.0400	-1.476%	4	2,106	+88.873%
2026-05-13	39.2500	39.2500	36.1300	36.5800	-7.813%	36	2,105	+86.085%
2026-05-12	37.6200	40.0000	37.1500	39.6800	+7.973%	20	2,105	+71.547%
2026-05-11	39.2600	40.1000	36.5800	36.7500	-3.670%	31	2,105	+85.224%
2026-05-08	38.7800	38.7800	37.7000	38.1500	-8.601%	19	2,099	+78.427%
2026-05-07	39.9500	42.4000	39.9500	41.7400	-4.046%	13	2,101	+63.081%
2026-05-06	44.6100	44.6100	43.5000	43.5000	-3.505%	14	2,110	+56.483%
2026-05-05	42.8900	45.3000	42.8900	45.0800	-2.149%	93	2,108	+50.998%
2026-05-04	46.0700	46.0700	46.0700	46.0700	+2.720%	1	2,106	+47.753%
2026-05-01	47.2700	47.2700	44.5300	44.8500	-6.172%	11	2,101	+51.773%
2026-04-30	47.9000	47.9000	47.8000	47.8000	-3.726%	3	2,101	+42.406%
2026-04-29	49.8000	50.2000	49.6500	49.6500	+1.368%	3	2,102	+37.100%
2026-04-28	49.1500	50.0400	48.9800	48.9800	+0.061%	4	2,102	+38.975%
2026-04-27	53.0000	53.0000	48.9200	48.9500	-2.002%	11	2,100	+39.060%
2026-04-24	50.6500	50.7500	49.9500	49.9500	-0.100%	18	2,101	+36.276%
2026-04-23	51.5000	53.0500	49.5700	50.0000	+2.775%	14	2,110	+36.140%
2026-04-22	48.0000	48.6500	48.0000	48.6500	+0.309%	305	2,105	+39.918%
2026-04-20	47.7500	49.5600	47.7500	48.5000	+4.391%	8	2,010	+40.351%
2026-04-17	47.6300	47.6300	44.9900	46.4600	-8.363%	18	2,006	+46.513%
2026-04-16	49.8400	50.7000	49.8400	50.7000	+2.012%	5	2,003	+34.260%
2026-04-15	54.3100	54.3100	48.3000	49.7000	-9.488%	8	2,000	+36.962%
2026-04-14	56.6800	56.6800	54.6000	54.9100	-6.568%	8	2,005	+23.966%
2026-04-13	58.6500	60.0000	58.6500	58.7700	-4.018%	4	2,004	+15.824%
2026-04-10	62.6600	62.7800	61.2300	61.2300	-2.810%	59	2,003	+11.171%
2026-04-09	63.8200	66.0000	62.0000	63.0000	-3.596%	27	2,002	+8.048%
2026-04-08	59.8600	65.7200	59.2000	65.3500	-0.472%	19	1,991	+4.162%
2026-04-07	64.7000	67.6100	64.7000	65.6600	+6.246%	40	1,988	+3.670%
2026-04-06	57.8700	63.5900	57.8700	61.8000	+2.658%	23	1,967	+10.146%
2026-04-02	58.5500	60.2000	57.7000	60.2000	+13.371%	108	1,855	+13.073%
2026-04-01	54.0500	54.0500	52.9500	53.1000	-15.567%	24	1,855	+28.192%
2026-03-30	59.2800	62.8900	58.6900	62.8900	+3.985%	44	1,837	+8.237%
2026-03-27	60.0000	60.4800	58.7900	60.4800	+10.004%	47	1,811	+12.550%
2026-03-26	54.9800	54.9800	54.9800	54.9800	+11.408%	1	1,808	+23.809%
2026-03-25	50.0000	50.0000	49.3500	49.3500	-5.874%	2	1,807	+37.933%
2026-03-24	52.4300	52.4300	52.4300	52.4300	-1.410%	2	1,806	+29.830%
2026-03-23	53.3000	53.3000	52.7400	53.1800	-9.357%	13	1,808	+27.999%
2026-03-20	58.6700	58.6700	58.6700	58.6700	+10.594%	10	1,807	+16.022%
2026-03-19	53.7700	53.7700	53.0500	53.0500	+6.227%	50	1,807	+28.313%
2026-03-18	48.6500	49.9400	48.3500	49.9400	-0.795%	10	1,779	+36.304%
2026-03-16	50.3400	50.3400	50.3400	50.3400	-1.294%	1	1,776	+35.221%
2026-03-12	51.2000	51.2000	51.0000	51.0000	+5.372%	6	1,775	+33.471%
2026-03-11	48.6500	48.7500	48.4000	48.4000	-3.968%	15	1,774	+40.640%
2026-03-10	49.9900	50.4000	49.9900	50.4000	-6.320%	13	1,778	+35.060%
2026-03-09	55.0000	55.7500	53.7900	53.8000	+3.961%	10	1,769	+26.524%
2026-03-06	51.2000	51.7500	51.2000	51.7500	+2.071%	6	1,798	+31.536%
2026-03-05	50.7000	50.7000	50.7000	50.7000	+5.296%	1	1,797	+34.260%
2026-03-04	49.6500	49.6700	48.1000	48.1500	-10.618%	171	1,796	+41.371%
2026-03-03	53.8700	53.8700	53.8700	53.8700	+3.199%	2	1,663	+26.360%
2026-03-02	52.2000	52.2500	52.1500	52.2000	+2.756%	47	1,663	+30.402%
2026-02-27	49.9500	50.8000	49.9500	50.8000	+0.495%	35	1,638	+33.996%
2026-02-26	50.5500	50.5500	50.5500	50.5500	+5.422%	2	1,637	+34.659%
2026-02-25	47.8600	48.2000	47.8600	47.9500	-4.672%	13	1,640	+41.960%
2026-02-24	49.9000	50.3000	49.9000	50.3000	-5.005%	133	1,640	+35.328%
2026-02-23	52.2000	52.9500	52.2000	52.9500	+7.841%	11	1,719	+28.555%
2026-02-19	49.1000	49.1000	49.1000	49.1000	-2.868%	3	1,729	+38.635%
2026-02-18	49.0500	50.5500	49.0500	50.5500	-1.076%	3	1,729	+34.659%
2026-02-17	53.8700	53.8700	50.7800	51.1000	+7.466%	23	1,729	+33.209%
2026-02-11	48.4600	48.4600	47.5500	47.5500	-2.482%	4	1,739	+43.155%
2026-02-09	48.7600	48.7600	48.7600	48.7600	-3.750%	2	1,740	+39.602%
2026-02-06	52.5000	52.9000	50.5500	50.6600	-10.574%	5	1,740	+34.366%
2026-02-05	56.1000	56.6500	56.1000	56.6500	+4.713%	25	1,741	+20.159%
2026-02-04	54.1000	54.1000	54.1000	54.1000	+13.417%	1	1,741	+25.823%
2026-01-30	48.5100	48.5100	47.7000	47.7000	-6.654%	2	1,740	+42.704%
2026-01-29	49.3100	51.2500	49.3100	51.1000	+7.105%	76	1,741	+33.209%
2026-01-28	47.7100	47.7100	47.7100	47.7100	-0.167%	2	1,690	+42.674%
2026-01-26	47.7900	47.7900	47.7900	47.7900	+2.951%	20	1,688	+42.436%
2026-01-23	46.4200	46.4200	46.4200	46.4200	+1.910%	2	1,668	+46.639%
2026-01-22	46.4600	46.4600	45.5500	45.5500	-5.163%	64	1,668	+49.440%
2026-01-21	48.2000	48.5100	48.0300	48.0300	-5.360%	6	1,642	+41.724%
2026-01-20	50.7000	50.7500	49.6000	50.7500	+3.445%	7	1,642	+34.128%
2026-01-15	48.5300	49.0600	48.5300	49.0600	-2.076%	19	1,638	+38.748%
2026-01-14	50.2500	50.6100	49.3000	50.1000	+4.812%	7	1,638	+35.868%
2026-01-12	48.3500	48.5500	47.8000	47.8000	-3.629%	26	1,635	+42.406%
2026-01-09	49.6000	49.6000	49.6000	49.6000	-4.890%	1	1,630	+37.238%
2026-01-08	51.6500	52.2000	51.6500	52.1500	+0.579%	35	1,630	+30.527%
2026-01-07	51.8000	51.8500	51.8000	51.8500	-3.084%	18	1,627	+31.283%
2026-01-06	52.4000	54.4500	52.4000	53.5000	+7.365%	28	1,627	+27.234%
2026-01-05	50.6900	50.6900	49.8300	49.8300	-6.335%	3	1,610	+36.604%
2026-01-02	52.7000	53.2000	52.7000	53.2000	+4.621%	6	1,610	+27.951%
2025-12-31	51.0200	51.0200	50.5500	50.8500	+0.973%	24	1,635	+33.864%
2025-12-30	50.3600	50.3600	50.3600	50.3600	+2.358%	2	1,635	+35.167%
2025-12-29	49.1000	49.2000	49.1000	49.2000	+5.286%	30	1,636	+38.354%
2025-12-26	47.1000	47.1000	46.7300	46.7300	-0.553%	7	1,636	+45.667%
2025-12-24	46.9900	46.9900	46.9900	46.9900	+1.381%	2	1,636	+44.861%
2025-12-23	46.3500	46.3500	46.2500	46.3500	-1.067%	11	1,636	+46.861%
2025-12-22	46.8500	46.8500	46.8500	46.8500	-2.902%	3	1,637	+45.293%
2025-12-18	48.2500	48.2500	48.2500	48.2500	-4.437%	8	1,636	+41.078%
2025-12-17	49.4000	50.4900	49.4000	50.4900	-0.903%	2	1,636	+34.819%
2025-12-16	50.9500	50.9500	50.9500	50.9500	+2.680%	22	1,636	+33.602%
2025-12-15	49.9300	49.9300	49.6200	49.6200	-18.388%	13	1,636	+37.183%
2025-11-26	60.8000	60.8000	60.8000	60.8000	-3.721%	1	1,631	+11.957%
2025-11-25	63.1500	63.1500	63.1500	63.1500	-10.171%	1	1,631	+7.791%
2025-11-21	70.7000	70.7000	70.3000	70.3000	+4.613%	10	1,631	-3.172%
2025-11-18	67.2000	67.2000	67.2000	67.2000	+0.448%	10	1,623	+1.295%
2025-11-14	73.2000	73.2000	66.1500	66.9000	-0.668%	31	1,625	+1.749%
2025-11-13	67.8000	67.8000	66.9000	67.3500	+10.718%	222	1,651	+1.069%
2025-11-11	60.8300	60.8300	60.8300	60.8300	+0.979%	2	1,493	+11.902%
2025-11-10	60.1500	60.2400	60.1500	60.2400	-4.984%	13	1,493	+12.998%
2025-11-07	65.4000	65.4000	63.4000	63.4000	+5.667%	8	1,495	+7.366%
2025-11-05	60.0000	60.0000	60.0000	60.0000	-2.439%	1	1,498	+13.450%
2025-11-04	61.5000	61.5000	61.5000	61.5000	+7.649%	1	1,499	+10.683%
2025-11-03	56.9500	57.1300	56.8400	57.1300	-0.297%	12	1,499	+19.149%
2025-10-31	57.3000	57.3000	57.3000	57.3000	-4.100%	1	1,499	+18.796%
2025-10-30	60.1900	60.1900	59.7500	59.7500	+6.506%	12	1,499	+13.925%
2025-10-29	56.1000	56.1000	56.1000	56.1000	-6.888%	1	1,499	+21.337%
2025-10-24	60.3500	60.3500	60.1500	60.2500	-0.166%	66	1,499	+12.979%
2025-10-23	63.1000	63.2500	60.3500	60.3500	-2.077%	25	1,483	+12.792%
2025-10-22	59.6000	61.6300	59.6000	61.6300	+3.267%	11	1,482	+10.449%
2025-10-20	59.6800	59.6800	59.6800	59.6800	-3.586%	2	1,491	+14.058%
2025-10-17	62.8800	63.2900	61.9000	61.9000	-0.161%	4	1,490	+9.968%
2025-10-15	62.0000	62.0000	62.0000	62.0000	-4.966%	2	1,488	+9.790%
2025-10-10	65.1700	65.2400	65.1700	65.2400	+8.049%	10	1,490	+4.338%
2025-10-08	60.3800	60.3800	60.3800	60.3800	-4.462%	2	1,495	+12.736%
2025-10-03	62.3700	63.2000	62.3700	63.2000	+4.204%	11	1,497	+7.706%
2025-10-02	57.9000	60.6500	57.9000	60.6500	+4.102%	5	1,492	+12.234%
2025-10-01	58.3500	58.3500	58.2600	58.2600	-3.383%	8	1,491	+16.838%
2025-09-30	61.3000	61.3000	60.2800	60.3000	-0.757%	21	1,491	+12.886%
2025-09-29	60.3500	61.1300	60.3500	60.7600	-0.735%	13	1,490	+12.031%
2025-09-26	63.7800	63.7800	61.2000	61.2100	-3.954%	4	1,490	+11.207%
2025-09-25	62.2600	64.0000	62.2600	63.7300	+6.040%	8	1,489	+6.810%
2025-09-24	60.3000	60.3000	60.1000	60.1000	-5.354%	3	1,488	+13.261%
2025-09-23	62.0700	63.5000	62.0700	63.5000	+4.527%	2	1,488	+7.197%
2025-09-22	60.5900	60.7500	60.5900	60.7500	-4.781%	2	1,487	+12.049%
2025-09-19	64.1500	64.1500	63.7000	63.8000	0.000%	54	1,487	+6.693%
2025-09-18	63.8000	63.8000	63.8000	63.8000	-0.855%	5	1,461	+6.693%
2025-09-16	65.2000	65.2000	64.3500	64.3500	-4.098%	9	1,456	+5.781%
2025-09-15	66.1500	67.5100	64.8500	67.1000	-4.620%	99	1,455	+1.446%
2025-09-12	74.5000	74.5000	70.3500	70.3500	-7.337%	40	1,504	-3.241%
2025-09-11	79.5000	79.5000	75.9000	75.9200	-5.771%	45	1,510	-10.340%
2025-09-10	80.6500	81.3000	79.0000	80.5700	-1.165%	12	1,525	-15.514%
2025-09-09	81.6000	81.6000	81.5200	81.5200	-0.996%	2	1,525	-16.499%
2025-09-08	80.0000	82.3600	80.0000	82.3400	+1.379%	16	1,525	-17.331%
2025-09-05	80.3500	82.2000	79.8000	81.2200	-4.794%	94	1,518	-16.191%
2025-09-03	83.1500	85.3100	83.1500	85.3100	-2.781%	3	1,458	-20.209%
2025-09-02	87.0000	87.7500	87.0000	87.7500	+1.668%	2	1,457	-22.427%
2025-08-29	82.8500	87.0500	82.8500	86.3100	+3.800%	36	1,452	-21.133%
2025-08-28	81.5200	83.5000	81.4500	83.1500	+1.713%	39	1,452	-18.136%
2025-08-27	81.9500	82.0000	81.6500	81.7500	-1.173%	6	1,455	-16.734%
2025-08-26	83.5000	83.5000	82.5600	82.7200	-0.625%	44	1,454	-17.710%
2025-08-25	83.7500	83.8000	83.0000	83.2400	-2.472%	16	1,464	-18.224%
2025-08-22	85.6300	86.2500	85.3500	85.3500	-6.670%	22	1,462	-20.246%
2025-08-21	91.4500	91.4500	91.4500	91.4500	+0.605%	1	1,463	-25.566%
2025-08-20	92.8000	92.8000	90.9000	90.9000	+5.367%	2	1,462	-25.116%
2025-08-19	86.1000	86.2700	86.1000	86.2700	-0.208%	2	1,462	-21.097%
2025-08-18	88.0900	88.0900	86.3300	86.4500	-2.151%	17	1,462	-21.261%
2025-08-15	87.0000	88.8800	87.0000	88.3500	+1.552%	42	1,460	-22.954%
2025-08-14	87.4800	87.6000	87.0000	87.0000	+1.104%	22	1,483	-21.759%
2025-08-13	84.5800	86.0500	84.0500	86.0500	-0.520%	5	1,497	-20.895%
2025-08-12	86.3200	86.9300	86.1100	86.5000	-0.058%	49	1,498	-21.306%
2025-08-11	86.5500	86.5500	85.5100	86.5500	-2.807%	57	1,493	-21.352%
2025-08-08	87.7600	89.0500	87.7600	89.0500	-3.312%	73	1,463	-23.560%
2025-08-06	94.0000	94.0000	92.1000	92.1000	-3.256%	28	1,428	-26.091%
2025-08-04	95.2000	95.2000	95.2000	95.2000	-3.848%	1	1,420	-28.498%
2025-08-01	100.0000	100.0000	97.7700	99.0100	+3.697%	3	1,419	-31.249%
2025-07-31	94.7700	95.4800	94.7700	95.4800	+4.808%	3	1,420	-28.708%
2025-07-29	91.8100	91.8100	91.1000	91.1000	+1.448%	6	1,420	-25.280%
2025-07-28	90.7500	90.7500	89.8000	89.8000	-2.866%	2	1,426	-24.198%
2025-07-25	92.9700	92.9700	92.4000	92.4500	-4.994%	3	1,427	-26.371%
2025-07-24	97.3100	97.3100	97.3100	97.3100	+7.525%	1	1,427	-30.048%
2025-07-23	91.2500	91.2500	90.3500	90.5000	-0.110%	31	1,427	-24.785%
2025-07-22	91.9500	91.9500	90.6000	90.6000	-2.339%	31	1,457	-24.868%
2025-07-18	93.2500	93.7700	92.4000	92.7700	-3.915%	16	1,486	-26.625%
2025-07-16	96.5500	96.5500	96.5500	96.5500	-0.536%	4	1,497	-29.498%
2025-07-14	97.5500	97.5500	97.0700	97.0700	-0.746%	39	1,501	-29.875%
2025-07-11	97.9000	97.9000	97.8000	97.8000	-0.407%	86	1,464	-30.399%
2025-07-10	99.0000	100.6900	98.2000	98.2000	-8.651%	74	1,406	-30.682%
2025-07-07	108.3000	108.3000	107.5000	107.5000	+8.073%	602	1,414	-36.679%
2025-07-03	99.6000	99.6000	99.4700	99.4700	-1.758%	2	1,018	-31.567%
2025-07-02	102.4500	102.4500	101.2500	101.2500	+0.347%	5	1,018	-32.770%
2025-06-30	100.9000	100.9000	100.9000	100.9000	+4.053%	1	1,026	-32.537%
2025-06-24	97.2500	97.2500	96.9700	96.9700	+0.238%	3	1,026	-29.803%
2025-06-23	100.7500	100.7500	95.3200	96.7400	-8.059%	35	1,024	-29.636%
2025-06-20	105.2200	105.2200	105.2200	105.2200	-1.984%	6	1,019	-35.307%
2025-06-17	107.3500	107.3500	107.3500	107.3500	+2.502%	1	1,019	-36.591%
2025-06-13	104.7300	104.7300	104.7300	104.7300	+0.731%	2	1,018	-35.004%
2025-06-12	105.1000	105.1000	103.9700	103.9700	-2.302%	4	1,018	-34.529%
2025-06-11	102.8000	106.4200	102.8000	106.4200	-4.838%	12	1,017	-36.036%
2025-06-09	120.0200	120.0200	111.8300	111.8300	-0.666%	3	1,007	-39.131%
2025-06-06	114.1400	114.1400	112.5800	112.5800	-6.308%	122	1,006	-39.536%
2025-06-05	107.7200	122.8400	105.2500	120.1600	+18.900%	14	1,006	-43.351%
2025-06-04	101.0600	101.0600	101.0600	101.0600	+6.829%	1	1,013	-32.644%
2025-06-03	95.9500	95.9500	94.6000	94.6000	-5.258%	30	1,013	-28.044%
2025-06-02	100.1000	100.1000	99.8500	99.8500	+3.493%	2	1,013	-31.828%
2025-05-30	97.9000	98.3400	96.4800	96.4800	+0.573%	30	1,013	-29.447%
2025-05-29	93.7700	95.9300	93.7700	95.9300	-0.083%	15	1,003	-29.042%
2025-05-28	95.1500	96.0100	94.1000	96.0100	+0.745%	16	1,002	-29.101%
2025-05-27	96.0800	96.0800	94.8700	95.3000	-5.644%	91	1,010	-28.573%
2025-05-23	101.5100	101.7300	99.8000	101.0000	+1.406%	58	1,007	-32.604%
2025-05-22	100.2000	100.2000	99.4000	99.6000	-2.877%	3	1,007	-31.657%
2025-05-21	98.9000	102.5500	98.9000	102.5500	+4.462%	14	1,007	-33.623%
2025-05-20	98.2800	99.7700	98.0700	98.1700	-2.754%	5	1,007	-30.661%
2025-05-19	103.3400	103.3400	100.9500	100.9500	+2.155%	10	1,007	-32.571%
2025-05-16	99.6000	99.6000	98.5700	98.8200	-3.089%	50	1,007	-31.117%
2025-05-15	101.8200	102.1100	101.3500	101.9700	+2.493%	6	996	-33.245%
2025-05-14	101.4500	101.7100	99.3500	99.4900	-2.077%	63	990	-31.581%
2025-05-13	105.6000	105.6000	101.3400	101.6000	-11.382%	14	986	-33.002%
2025-05-09	115.9000	115.9000	114.6500	114.6500	-5.130%	10	990	-40.628%
2025-05-05	120.8500	120.8500	120.8500	120.8500	+1.342%	1	993	-43.674%
2025-05-02	118.4000	119.2500	118.4000	119.2500	-1.446%	16	993	-42.918%
2025-05-01	121.0000	121.0000	121.0000	121.0000	-3.161%	5	996	-43.744%
2025-04-30	127.0500	127.0500	124.9500	124.9500	+4.701%	66	991	-45.522%
2025-04-29	121.2700	121.2700	119.3400	119.3400	-3.998%	9	991	-42.961%
2025-04-28	120.7300	124.3100	120.7000	124.3100	+2.736%	5	996	-45.242%
2025-04-25	126.0000	126.0000	120.5000	121.0000	-8.954%	108	996	-43.744%
2025-04-24	132.9000	132.9000	132.9000	132.9000	-11.133%	1	1,001	-48.781%
2025-04-21	149.5500	149.5500	149.5500	149.5500	+11.024%	1	1,002	-54.483%
2025-04-15	134.7000	134.7000	134.7000	134.7000	-2.058%	8	1,003	-49.465%
2025-04-14	137.5300	137.5300	137.5300	137.5300	-0.915%	1	995	-50.505%
2025-04-09	146.0000	146.0000	138.8000	138.8000	-13.071%	6	995	-50.958%
2025-04-08	144.6400	159.6700	143.5300	159.6700	-2.109%	4	990	-57.368%
2025-04-07	160.0000	163.1100	160.0000	163.1100	+11.414%	283	994	-58.267%
2025-04-04	142.9500	149.6000	142.9500	146.4000	+10.266%	44	1,027	-53.504%
2025-04-02	135.2500	135.2500	132.7700	132.7700	-0.785%	12	1,026	-48.731%
2025-04-01	133.8200	133.8200	133.8200	133.8200	-2.818%	1	1,026	-49.133%
2025-03-31	137.7000	137.7000	137.7000	137.7000	+1.586%	1	1,026	-50.566%
2025-03-28	135.5500	135.5500	135.5500	135.5500	+4.390%	2	1,027	-49.782%
2025-03-27	123.4100	129.9500	123.1500	129.8500	-1.330%	263	1,028	-47.578%
2025-03-26	127.6000	132.0000	127.6000	131.6000	+4.852%	12	1,051	-48.275%
2025-03-25	125.4100	126.0200	125.4100	125.5100	-2.585%	227	1,041	-45.765%
2025-03-24	128.8400	128.8400	128.8400	128.8400	-7.549%	1	814	-47.167%
2025-03-21	143.4000	143.4000	139.3600	139.3600	-5.236%	4	814	-51.155%
2025-03-20	145.0100	147.0600	145.0100	147.0600	+0.307%	6	816	-53.713%
2025-03-19	146.6100	146.6100	146.6100	146.6100	-1.861%	1	816	-53.571%
2025-03-18	148.5800	152.2500	148.5800	149.3900	+6.206%	11	815	-54.435%
2025-03-14	144.2400	144.2400	140.6600	140.6600	-0.944%	34	804	-51.607%
2025-03-13	142.0000	142.0000	142.0000	142.0000	+0.389%	1	821	-52.063%
2025-03-12	141.3500	141.4500	141.3500	141.4500	-5.826%	2	821	-51.877%
2025-03-11	147.4800	152.7700	147.3000	150.2000	-2.468%	26	821	-54.680%
2025-03-10	143.6000	155.1400	142.9500	154.0000	+17.244%	891	807	-55.799%
2025-03-07	134.7900	136.2700	131.3500	131.3500	+6.624%	52	444	-48.177%
2025-03-05	124.8000	126.3700	123.1900	123.1900	-4.777%	5	461	-44.744%
2025-03-04	130.6500	130.6500	129.3700	129.3700	+6.935%	14	459	-47.383%
2025-03-03	113.5500	120.9800	113.5500	120.9800	+3.472%	15	457	-43.735%
2025-02-28	121.9000	121.9000	116.9100	116.9200	+0.009%	182	457	-41.781%
2025-02-27	113.9000	116.9100	113.9000	116.9100	+1.203%	17	525	-41.776%
2025-02-26	109.3100	115.5200	108.7900	115.5200	+5.209%	4	508	-41.075%
2025-02-25	108.2100	111.2900	107.9500	109.8000	+13.091%	35	506	-38.005%
2025-02-24	95.5200	97.0900	95.5200	97.0900	+0.611%	31	481	-29.890%
2025-02-21	92.7700	96.5000	92.7700	96.5000	+4.584%	42	480	-29.461%
2025-02-20	92.2700	92.2700	92.2700	92.2700	+2.012%	1	460	-26.227%
2025-02-19	91.0000	91.0000	88.9000	90.4500	-1.202%	42	460	-24.743%
2025-02-18	91.3300	91.6400	91.2400	91.5500	-0.802%	63	462	-25.647%
2025-02-14	93.3000	93.3000	92.2900	92.2900	-0.603%	4	415	-26.243%
2025-02-13	94.5000	94.5000	92.8500	92.8500	-4.964%	24	404	-26.688%
2025-02-12	96.6300	97.7000	94.9000	97.7000	-3.506%	14	404	-30.328%
2025-02-11	93.7500	101.2500	93.7500	101.2500	+8.871%	103	395	-32.770%
2025-02-10	92.9200	93.1000	89.7000	93.0000	+5.204%	29	306	-26.806%
2025-02-06	89.1300	90.3400	88.4000	88.4000	+2.197%	14	285	-22.998%
2025-02-05	86.5000	86.5000	86.5000	86.5000	+1.347%	200	272	-21.306%
2025-02-04	85.3500	85.5000	85.3500	85.3500	-2.989%	4	72	-20.246%
2025-02-03	88.9800	88.9800	86.8000	87.9800	+12.478%	119	70	-22.630%
2025-01-31	78.2200	78.2200	78.2200	78.2200	0.000%	2	1	-12.976%