Dark

TSLA20270617P350
TSLA Jun 17 2027 350.00 Put (TSLA270617P00350000)
option OPRA

EOD

Jul 31, 2026

74.45+0.405%(+0.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	74.0000	76.7000	72.3200	74.4500	+0.405%	7	5,143	0.000%
2026-07-30	75.2500	77.1500	74.1500	74.1500	-7.312%	50	5,138	+0.405%
2026-07-29	76.0000	80.0000	76.0000	80.0000	+4.398%	400	5,133	-6.938%
2026-07-28	77.3000	78.7500	74.2000	76.6300	-0.416%	93	5,276	-2.845%
2026-07-27	72.4200	77.1300	72.4200	76.9500	+4.001%	103	5,322	-3.249%
2026-07-24	69.1000	76.8500	69.1000	73.9900	+5.776%	94	5,348	+0.622%
2026-07-23	60.0000	71.6500	60.0000	69.9500	+45.396%	220	5,379	+6.433%
2026-07-22	46.9300	48.1500	46.7800	48.1100	+3.685%	143	5,328	+54.750%
2026-07-21	47.7800	47.8100	45.8600	46.4000	-6.827%	112	5,326	+60.453%
2026-07-20	48.0000	49.8000	48.0000	49.8000	+8.261%	109	5,327	+49.498%
2026-07-17	47.6600	47.6700	46.0000	46.0000	+3.487%	507	5,323	+61.848%
2026-07-16	45.5000	45.7000	44.4500	44.4500	+3.855%	3	4,972	+67.492%
2026-07-15	42.8000	42.8000	42.8000	42.8000	-1.382%	2	4,972	+73.949%
2026-07-14	43.3400	43.4100	43.1100	43.4000	-3.190%	9	4,944	+71.544%
2026-07-13	44.2500	44.8300	43.1500	44.8300	+9.931%	368	4,945	+66.072%
2026-07-10	41.2500	41.2500	40.1000	40.7800	-3.388%	10	5,115	+82.565%
2026-07-09	44.7100	44.7100	42.2100	42.2100	-7.738%	3	5,116	+76.380%
2026-07-08	45.0500	45.7500	45.0500	45.7500	+6.643%	2	5,116	+62.732%
2026-07-07	40.2000	42.9000	40.2000	42.9000	+10.425%	13	5,116	+73.543%
2026-07-06	43.5000	43.5000	38.8500	38.8500	-14.859%	133	5,115	+91.634%
2026-07-02	37.3000	46.5300	37.3000	45.6300	+23.659%	158	5,074	+63.160%
2026-07-01	39.3800	39.3800	36.1400	36.9000	-4.280%	29	5,074	+101.762%
2026-06-30	41.0000	41.3000	38.3900	38.5500	-5.515%	189	5,086	+93.126%
2026-06-29	44.3000	44.5500	40.8000	40.8000	-13.559%	86	5,229	+82.475%
2026-06-26	52.1000	52.1900	46.9000	47.2000	-6.940%	20	5,278	+57.733%
2026-06-25	50.3400	52.2500	50.3400	50.7200	-2.928%	113	5,278	+46.786%
2026-06-24	50.0000	52.3500	49.5500	52.2500	+3.465%	13	5,281	+42.488%
2026-06-23	48.0500	51.0000	48.0500	50.5000	+16.763%	1,153	5,280	+47.426%
2026-06-22	43.0100	43.2500	41.8000	43.2500	-7.049%	20	4,654	+72.139%
2026-06-18	48.8000	49.4000	46.2000	46.5300	-2.677%	376	4,526	+60.004%
2026-06-17	45.4000	48.0000	44.3000	47.8100	+6.790%	247	4,526	+55.721%
2026-06-16	45.6000	45.7500	43.7500	44.7700	-0.178%	18	4,526	+66.294%
2026-06-15	44.5500	45.0000	44.3000	44.8500	-7.430%	40	4,512	+65.998%
2026-06-12	49.4700	53.5000	48.3500	48.4500	-1.943%	23	4,512	+53.664%
2026-06-11	52.6300	52.6300	49.4100	49.4100	-8.500%	26	4,512	+50.678%
2026-06-10	51.0000	54.6000	51.0000	54.0000	+8.630%	54	4,525	+37.870%
2026-06-09	45.0900	53.1700	45.0900	49.7100	+8.775%	76	4,494	+49.769%
2026-06-08	49.1000	49.1000	45.3000	45.7000	-8.782%	17	4,424	+62.910%
2026-06-05	41.8500	51.2500	41.8500	50.1000	+18.833%	739	4,427	+48.603%
2026-06-04	41.4000	42.7500	41.2000	42.1600	+0.024%	55	3,992	+76.589%
2026-06-03	40.5000	42.1500	39.8000	42.1500	+0.717%	6	3,964	+76.631%
2026-06-02	43.0000	43.9000	41.8500	41.8500	-2.742%	186	3,961	+77.897%
2026-06-01	40.1300	43.0500	40.1300	43.0300	+11.103%	195	3,914	+73.019%
2026-05-29	38.7500	40.4000	38.3000	38.7300	+0.207%	32	3,760	+92.228%
2026-05-28	39.6500	39.6500	38.4000	38.6500	-1.403%	197	3,753	+92.626%
2026-05-27	38.4900	39.9800	38.4000	39.2000	-2.366%	89	3,802	+89.923%
2026-05-26	40.3800	41.2000	40.0800	40.1500	-3.369%	51	3,803	+85.430%
2026-05-22	42.5600	42.5600	40.5000	41.5500	-3.596%	24	3,808	+79.182%
2026-05-21	41.9000	44.1500	41.8000	43.1000	-2.599%	28	3,806	+72.738%
2026-05-20	45.4500	45.4500	44.2500	44.2500	-5.449%	21	3,806	+68.249%
2026-05-19	47.1700	48.7000	46.8000	46.8000	+3.540%	320	3,800	+59.081%
2026-05-18	44.6000	45.2000	44.0000	45.2000	+6.856%	15	3,800	+64.712%
2026-05-15	42.1300	42.5400	41.8500	42.3000	+5.618%	17	3,800	+76.005%
2026-05-14	40.3200	40.5600	39.6000	40.0500	-0.670%	38	3,782	+85.893%
2026-05-13	40.5000	40.5000	39.5000	40.3200	-5.018%	725	3,778	+84.648%
2026-05-12	40.8500	44.1500	40.8500	42.4500	+6.739%	154	3,778	+75.383%
2026-05-11	43.3400	43.5000	39.6200	39.7700	-6.203%	55	3,778	+87.201%
2026-05-08	41.9100	42.4000	41.3700	42.4000	-4.181%	43	3,733	+75.590%
2026-05-07	44.2000	46.7000	44.0000	44.2500	-5.751%	55	3,736	+68.249%
2026-05-06	49.4500	49.4500	46.9000	46.9500	-5.685%	19	3,734	+58.573%
2026-05-05	47.7000	49.7800	46.9500	49.7800	+0.974%	241	3,735	+49.558%
2026-05-04	49.4700	51.2500	48.8500	49.3000	+1.025%	170	3,697	+51.014%
2026-05-01	51.7300	51.7300	48.8000	48.8000	-4.445%	17	3,703	+52.561%
2026-04-30	55.0000	55.0900	51.0700	51.0700	-5.198%	20	3,703	+45.780%
2026-04-29	54.6000	55.0500	53.8700	53.8700	+0.560%	4	3,702	+38.203%
2026-04-28	55.3000	55.4400	53.5700	53.5700	+0.450%	35	3,701	+38.977%
2026-04-27	57.0400	58.0000	53.3300	53.3300	-2.415%	50	3,699	+39.602%
2026-04-24	56.0500	56.6000	54.6500	54.6500	-2.619%	19	3,697	+36.231%
2026-04-23	56.5000	57.5000	54.4000	56.1200	+5.687%	65	3,697	+32.662%
2026-04-22	53.2700	53.2700	52.0000	53.1000	-0.487%	86	3,686	+40.207%
2026-04-21	52.4000	53.5000	52.4000	53.3600	+0.927%	136	3,687	+39.524%
2026-04-20	49.9000	53.4800	49.9000	52.8700	+4.901%	13	3,687	+40.817%
2026-04-17	52.0000	52.0000	49.8500	50.4000	-8.197%	31	3,687	+47.718%
2026-04-16	55.1500	55.1500	54.9000	54.9000	+3.644%	2	3,682	+35.610%
2026-04-15	58.4100	58.4100	52.8000	52.9700	-11.717%	33	3,683	+40.551%
2026-04-14	61.0000	62.4000	59.2500	60.0000	-6.323%	22	3,690	+24.083%
2026-04-13	65.7500	65.7500	63.7000	64.0500	-4.332%	21	3,690	+16.237%
2026-04-10	67.0000	68.1500	66.8500	66.9500	-1.544%	51	3,692	+11.202%
2026-04-09	69.1500	71.5000	67.1200	68.0000	-3.203%	66	3,679	+9.485%
2026-04-08	65.8500	70.9900	64.7500	70.2500	+1.930%	36	3,641	+5.979%
2026-04-07	68.9000	73.1000	68.9000	68.9200	+2.789%	35	3,659	+8.024%
2026-04-06	65.0000	69.0700	65.0000	67.0500	+3.075%	113	3,657	+11.037%
2026-04-02	63.7700	65.3300	63.7700	65.0500	+12.543%	20	3,630	+14.450%
2026-04-01	58.2500	58.2500	56.8400	57.8000	-4.146%	134	3,630	+28.806%
2026-03-31	63.2500	63.5000	59.4000	60.3000	-10.000%	26	3,607	+23.466%
2026-03-30	63.7200	68.1700	63.2000	67.0000	+1.515%	60	3,611	+11.119%
2026-03-27	64.2500	66.0000	63.5500	66.0000	+10.553%	46	3,592	+12.803%
2026-03-26	58.0000	60.0000	57.9500	59.7000	+5.851%	26	3,565	+24.707%
2026-03-25	53.9500	56.6000	53.8500	56.4000	-1.087%	568	3,568	+32.004%
2026-03-24	58.0000	58.0000	56.6000	57.0200	-0.489%	13	3,583	+30.568%
2026-03-23	59.1800	59.1800	57.3000	57.3000	-10.413%	5	3,582	+29.930%
2026-03-20	59.4000	63.9600	59.4000	63.9600	+12.606%	74	3,582	+16.401%
2026-03-19	57.6500	58.3000	56.8000	56.8000	+5.283%	78	3,586	+31.074%
2026-03-18	53.0500	53.9500	52.8000	53.9500	+2.043%	26	3,552	+37.998%
2026-03-17	54.3500	54.3500	52.8700	52.8700	-2.544%	8	3,540	+40.817%
2026-03-16	53.7000	54.2500	53.7000	54.2500	-5.141%	3	3,546	+37.235%
2026-03-13	56.3000	57.2500	56.3000	57.1900	+2.860%	105	3,547	+30.180%
2026-03-12	54.4500	55.6000	54.4500	55.6000	+7.129%	2	3,515	+33.903%
2026-03-11	51.3000	52.0500	51.3000	51.9000	-4.613%	23	3,514	+43.449%
2026-03-10	54.5000	54.6000	53.3500	54.4100	-3.064%	58	3,504	+36.831%
2026-03-09	61.3100	61.3100	55.8000	56.1300	-0.125%	34	3,503	+32.639%
2026-03-06	56.2200	56.9600	55.3000	56.2000	+2.930%	25	3,510	+32.473%
2026-03-05	53.2200	55.1500	52.7000	54.6000	+4.000%	61	3,506	+36.355%
2026-03-04	52.5900	53.0000	52.5000	52.5000	-7.407%	23	3,487	+41.810%
2026-03-03	59.0000	59.0000	56.6600	56.7000	+3.751%	14	3,486	+31.305%
2026-03-02	57.6400	57.6400	54.6500	54.6500	-0.636%	22	3,495	+36.231%
2026-02-27	54.6500	55.9400	54.6500	55.0000	+2.746%	25	3,481	+35.364%
2026-02-26	52.7900	53.5300	52.7900	53.5300	+2.450%	12	3,484	+39.081%
2026-02-25	50.9900	52.3000	50.9900	52.2500	-3.864%	14	3,486	+42.488%
2026-02-24	54.4000	54.4000	54.3500	54.3500	-4.816%	42	3,486	+36.983%
2026-02-23	56.5900	57.7500	56.4700	57.1000	+5.389%	24	3,446	+30.385%
2026-02-20	53.2700	54.1800	53.2700	54.1800	+0.148%	7	3,440	+37.412%
2026-02-19	55.6100	55.6100	53.1500	54.1000	-1.006%	222	3,444	+37.616%
2026-02-18	54.6500	54.6500	54.6500	54.6500	-6.725%	1	3,406	+36.231%
2026-02-17	57.8500	58.5900	57.8500	58.5900	+12.457%	2	3,405	+27.069%
2026-02-12	50.0000	52.1000	50.0000	52.1000	+1.263%	4	3,405	+42.898%
2026-02-11	50.0600	52.7200	50.0600	51.4500	-1.153%	7	3,405	+44.704%
2026-02-10	52.2500	52.2700	52.0500	52.0500	-2.051%	129	3,403	+43.036%
2026-02-09	56.0000	56.5000	52.4500	53.1400	-4.767%	259	3,403	+40.102%
2026-02-06	56.6500	56.6500	55.1500	55.8000	-9.121%	11	3,321	+33.423%
2026-02-05	60.8000	63.8100	59.5000	61.4000	+6.969%	17	3,320	+21.254%
2026-02-04	53.2200	60.1400	53.2200	57.4000	+6.691%	42	3,316	+29.704%
2026-02-03	52.4500	55.3000	52.4500	53.8000	+0.938%	210	3,311	+38.383%
2026-02-02	55.1500	55.2200	53.2000	53.3000	+2.107%	245	3,201	+39.681%
2026-01-30	52.6100	52.7700	51.1000	52.2000	-3.690%	184	3,145	+42.625%
2026-01-29	53.8000	55.2000	53.6000	54.2000	+4.674%	167	3,135	+37.362%
2026-01-28	52.7500	52.7500	51.7300	51.7800	-1.465%	9	3,137	+43.781%
2026-01-27	52.5000	52.5500	52.1500	52.5500	+1.331%	8	3,137	+41.675%
2026-01-26	51.8000	52.1000	51.8000	51.8600	+2.856%	9	3,136	+43.560%
2026-01-23	50.1300	50.4200	49.4000	50.4200	+1.347%	38	3,131	+47.660%
2026-01-22	50.8500	50.8500	49.7500	49.7500	-3.304%	90	3,116	+49.648%
2026-01-21	53.4000	54.5500	50.8000	51.4500	-6.455%	92	3,112	+44.704%
2026-01-20	54.8000	55.0000	53.5700	55.0000	+8.481%	14	3,109	+35.364%
2026-01-16	51.8500	51.8500	50.7000	50.7000	-4.878%	16	3,101	+46.844%
2026-01-15	52.2000	53.3000	52.2000	53.3000	-1.661%	51	3,101	+39.681%
2026-01-14	54.0000	54.3200	53.2000	54.2000	+3.238%	7	3,101	+37.362%
2026-01-13	52.1500	52.5000	52.1500	52.5000	+1.293%	3	3,101	+41.810%
2026-01-12	52.3400	52.4500	51.1500	51.8300	-2.575%	73	3,101	+43.643%
2026-01-09	55.1100	55.2000	53.2000	53.2000	-5.924%	18	3,101	+39.944%
2026-01-08	58.2000	58.2000	56.3500	56.5500	-0.440%	7	3,086	+31.653%
2026-01-07	57.8000	57.8000	56.8000	56.8000	-2.238%	3	3,083	+31.074%
2026-01-06	57.0000	58.8000	57.0000	58.1000	+6.998%	22	3,083	+28.141%
2026-01-05	54.4000	54.6000	53.5500	54.3000	-4.013%	284	3,088	+37.109%
2026-01-02	55.5500	57.7200	55.5500	56.5700	+1.836%	9	3,111	+31.607%
2025-12-31	54.7500	55.5500	54.7000	55.5500	+2.283%	1,520	1,618	+34.023%
2025-12-30	53.6500	54.4500	53.6500	54.3100	+2.472%	19	1,618	+37.083%
2025-12-29	52.8000	53.0000	52.6500	53.0000	+4.847%	4	1,614	+40.472%
2025-12-26	49.1500	50.5500	49.1500	50.5500	+2.018%	4	1,612	+47.280%
2025-12-24	49.5500	49.5500	49.5500	49.5500	-0.101%	1	1,610	+50.252%
2025-12-23	49.9500	50.0800	49.6000	49.6000	-1.899%	16	1,610	+50.101%
2025-12-22	49.8500	50.5600	49.5500	50.5600	-2.300%	45	1,606	+47.251%
2025-12-19	52.7000	52.7000	51.7500	51.7500	+0.388%	18	1,596	+43.865%
2025-12-18	51.5500	51.5500	51.5500	51.5500	-5.845%	1	1,612	+44.423%
2025-12-17	52.3000	55.4100	52.0500	54.7500	+3.360%	6	1,611	+35.982%
2025-12-16	54.3000	54.3500	52.9700	52.9700	-1.157%	6	1,610	+40.551%
2025-12-15	54.4000	54.4000	53.3500	53.5900	-5.402%	19	1,611	+38.925%
2025-12-12	55.8500	58.4500	55.8500	56.6500	-2.328%	95	1,614	+31.421%
2025-12-11	58.0700	58.0700	57.9500	58.0000	+2.311%	13	1,612	+28.362%
2025-12-10	58.2800	58.2800	56.6900	56.6900	-1.886%	2	1,605	+31.328%
2025-12-09	60.2400	60.2400	57.7800	57.7800	-4.020%	3	1,605	+28.851%
2025-12-08	59.5600	60.6000	59.5600	60.2000	+4.915%	16	1,603	+23.671%
2025-12-05	57.1000	57.3800	57.1000	57.3800	-1.578%	4	1,601	+29.749%
2025-12-04	58.3000	58.3000	58.3000	58.3000	-2.410%	1	1,603	+27.702%
2025-12-03	59.6000	59.7400	59.2000	59.7400	-3.255%	3	1,603	+24.623%
2025-12-02	61.8500	63.9200	61.7500	61.7500	-1.437%	5	1,603	+20.567%
2025-12-01	62.2600	62.6500	62.2600	62.6500	-0.823%	2	1,603	+18.835%
2025-11-28	63.1700	63.1700	63.1700	63.1700	-3.262%	1	1,603	+17.857%
2025-11-26	66.1000	66.1000	65.3000	65.3000	-3.259%	18	1,600	+14.012%
2025-11-25	70.7500	70.7500	67.5000	67.5000	-1.718%	3	1,600	+10.296%
2025-11-24	73.2000	73.2000	68.0000	68.6800	-7.126%	9	1,600	+8.401%
2025-11-21	73.2400	78.1500	73.2400	73.9500	+12.729%	104	1,602	+0.676%
2025-11-20	66.3700	66.3700	65.6000	65.6000	-9.015%	4	1,639	+13.491%
2025-11-18	72.1000	72.1000	72.1000	72.1000	+1.264%	20	1,638	+3.259%
2025-11-14	77.5800	77.6000	71.2000	71.2000	-2.278%	16	1,638	+4.565%
2025-11-13	67.5100	72.8600	67.4000	72.8600	+10.060%	167	1,627	+2.182%
2025-11-10	66.2000	66.2000	66.2000	66.2000	-5.966%	2	1,626	+12.462%
2025-11-07	68.4400	70.4000	68.4400	70.4000	+6.393%	8	1,624	+5.753%
2025-11-05	66.1700	66.1700	66.1700	66.1700	+2.193%	1	1,624	+12.513%
2025-11-04	63.0000	64.7500	63.0000	64.7500	+6.866%	6	1,623	+14.981%
2025-11-03	60.0200	60.5900	60.0200	60.5900	-1.879%	2	1,623	+22.875%
2025-10-31	61.7500	61.7500	61.7500	61.7500	-3.741%	1	1,623	+20.567%
2025-10-30	62.9000	64.1500	62.9000	64.1500	+6.033%	6	1,623	+16.056%
2025-10-29	60.5000	60.5000	60.5000	60.5000	-0.428%	1	1,624	+23.058%
2025-10-28	59.5000	60.7600	59.5000	60.7600	+1.605%	22	1,624	+22.531%
2025-10-27	61.6800	61.6800	59.8000	59.8000	-8.000%	15	1,638	+24.498%
2025-10-24	62.4000	65.0100	62.4000	65.0000	+4.923%	8	1,638	+14.538%
2025-10-23	68.7500	68.7500	61.9500	61.9500	-6.842%	59	1,639	+20.178%
2025-10-22	66.1500	66.5000	65.5000	66.5000	+3.906%	5	1,640	+11.955%
2025-10-20	63.6500	64.1300	63.6500	64.0000	-2.439%	4	1,640	+16.328%
2025-10-17	67.6500	67.8100	65.6000	65.6000	-4.094%	21	1,642	+13.491%
2025-10-16	66.5500	69.5000	66.5500	68.4000	+3.636%	5	1,646	+8.845%
2025-10-15	66.0000	66.0000	66.0000	66.0000	-2.841%	2	1,644	+12.803%
2025-10-14	68.0000	68.0000	66.6900	67.9300	+2.924%	7	1,646	+9.598%
2025-10-13	67.5000	67.6000	66.0000	66.0000	-6.410%	8	1,646	+12.803%
2025-10-10	63.7300	70.9600	63.7300	70.5200	+5.254%	6	1,649	+5.573%
2025-10-09	66.0000	67.0000	66.0000	67.0000	+3.220%	3	1,648	+11.119%
2025-10-08	66.3100	66.3100	64.9100	64.9100	-3.119%	10	1,647	+14.697%
2025-10-07	66.0000	67.0000	66.0000	67.0000	+4.492%	7	1,643	+11.119%
2025-10-06	65.0000	65.0000	64.0000	64.1200	-7.940%	752	1,643	+16.110%
2025-10-03	65.5800	69.6500	65.5800	69.6500	+6.711%	18	1,098	+6.892%
2025-10-02	61.5000	65.7500	61.5000	65.2700	+5.530%	10	1,105	+14.065%
2025-10-01	62.6000	62.6000	61.8500	61.8500	-4.567%	51	1,104	+20.372%
2025-09-30	65.9500	65.9800	64.6200	64.8100	-1.053%	32	1,105	+14.874%
2025-09-29	64.2800	65.5000	64.2800	65.5000	-0.532%	9	1,126	+13.664%
2025-09-26	66.5000	66.5000	65.6500	65.8500	-4.148%	15	1,128	+13.060%
2025-09-25	68.3600	69.5000	67.2000	68.7000	+6.265%	23	1,143	+8.370%
2025-09-24	67.8800	67.8800	64.6500	64.6500	-6.304%	79	1,132	+15.159%
2025-09-23	66.1900	69.0000	66.1500	69.0000	+3.604%	106	1,154	+7.899%
2025-09-22	67.0500	67.0600	64.9000	66.6000	-2.346%	36	1,198	+11.787%
2025-09-19	68.7500	69.1200	68.2000	68.2000	-3.672%	117	1,196	+9.164%
2025-09-18	69.8500	70.8000	69.7500	70.8000	0.000%	90	1,236	+5.155%
2025-09-17	71.0000	71.0000	70.8000	70.8000	+1.988%	2	1,287	+5.155%
2025-09-16	70.5500	70.5500	69.4200	69.4200	-3.180%	62	1,287	+7.246%
2025-09-15	69.6100	73.0000	69.5700	71.7000	-5.757%	138	1,272	+3.835%
2025-09-12	77.3200	77.3200	75.5500	76.0800	-7.186%	200	1,169	-2.142%
2025-09-11	83.7000	83.7000	81.6000	81.9700	-3.802%	5	1,081	-9.174%
2025-09-10	85.0700	85.3000	85.0700	85.2100	-2.561%	10	1,079	-12.628%
2025-09-09	88.2500	88.2500	87.4500	87.4500	-1.075%	51	1,077	-14.866%
2025-09-08	85.7000	88.9400	85.7000	88.4000	+0.489%	84	1,127	-15.781%
2025-09-05	86.8900	88.0600	85.6500	87.9700	-3.170%	55	1,089	-15.369%
2025-09-04	90.8500	90.8500	90.8500	90.8500	-0.406%	5	1,090	-18.052%
2025-09-03	93.4000	93.4000	88.8200	91.2200	-2.439%	61	1,090	-18.384%
2025-09-02	93.7500	93.9000	93.5000	93.5000	+5.566%	12	1,088	-20.374%
2025-08-28	89.1000	89.1000	88.5700	88.5700	+1.223%	7	1,088	-15.942%
2025-08-27	87.4700	87.5000	87.4700	87.5000	-2.016%	2	1,088	-14.914%
2025-08-26	89.3000	89.3000	89.3000	89.3000	+0.168%	500	1,088	-16.629%
2025-08-25	89.0600	89.1500	89.0600	89.1500	-3.150%	4	944	-16.489%
2025-08-22	91.9100	92.4000	91.9100	92.0500	-5.802%	9	941	-19.120%
2025-08-21	97.7200	97.7200	97.7200	97.7200	+1.527%	1	936	-23.813%
2025-08-20	94.2300	98.8200	94.2300	96.2500	+1.960%	5	937	-22.649%
2025-08-19	92.3000	95.0000	92.3000	94.4000	+1.999%	16	936	-21.133%
2025-08-18	94.0000	94.0000	92.5500	92.5500	-2.063%	125	939	-19.557%
2025-08-15	93.7500	95.0000	93.5700	94.5000	+1.526%	21	977	-21.217%
2025-08-14	93.5300	93.5500	93.0800	93.0800	+1.064%	4	973	-20.015%
2025-08-13	90.5000	92.1000	90.5000	92.1000	+0.491%	4	975	-19.164%
2025-08-12	91.6500	91.6500	91.6500	91.6500	-1.356%	1	977	-18.767%
2025-08-11	92.3500	92.9100	91.5400	92.9100	-2.200%	8	977	-19.869%
2025-08-08	93.9500	95.0000	93.9500	95.0000	-3.553%	18	980	-21.632%
2025-08-07	97.8500	98.5000	97.8500	98.5000	+0.102%	40	993	-24.416%
2025-08-06	98.4000	98.4000	98.4000	98.4000	-4.790%	15	973	-24.339%
2025-08-05	103.3500	103.3500	103.3500	103.3500	-2.408%	1	958	-27.963%
2025-08-01	103.1000	105.9000	103.1000	105.9000	+4.675%	3	958	-29.698%
2025-07-31	97.7900	101.1700	97.7900	101.1700	+1.924%	23	958	-26.411%
2025-07-30	98.6500	99.2600	98.6500	99.2600	+3.074%	4	957	-24.995%
2025-07-28	98.1500	98.1500	95.1200	96.3000	-5.263%	67	955	-22.690%
2025-07-25	101.6500	101.6500	101.6500	101.6500	-2.783%	15	1,014	-26.758%
2025-07-24	107.0000	107.0000	104.0000	104.5600	+8.229%	5	1,014	-28.797%
2025-07-23	96.4000	96.6500	96.4000	96.6100	-0.083%	8	1,010	-22.938%
2025-07-22	98.2000	98.2000	96.6900	96.6900	-2.036%	15	1,010	-23.001%
2025-07-21	98.0000	98.9600	98.0000	98.7000	-0.654%	15	1,006	-24.569%
2025-07-18	99.5000	99.5900	99.2100	99.3500	-2.282%	55	1,001	-25.063%
2025-07-17	101.2000	101.7000	101.2000	101.6700	-0.519%	15	1,051	-26.773%
2025-07-16	102.8500	102.8500	102.2000	102.2000	-1.418%	5	1,051	-27.153%
2025-07-14	101.6200	104.2000	101.6200	103.6700	-1.031%	18	1,047	-28.186%
2025-07-10	106.5500	106.5500	104.7500	104.7500	-5.843%	62	1,044	-28.926%
2025-07-09	111.2500	111.2500	111.2500	111.2500	-2.309%	15	1,044	-33.079%
2025-07-07	116.5000	116.5000	113.8800	113.8800	+6.980%	24	1,059	-34.624%
2025-07-03	106.4500	106.4500	106.4500	106.4500	-1.115%	2	1,058	-30.061%
2025-07-02	110.8000	110.8000	107.6500	107.6500	-5.570%	26	1,058	-30.841%
2025-07-01	113.7200	114.0000	112.9700	114.0000	+6.542%	5	1,045	-34.693%
2025-06-30	107.3000	107.3000	107.0000	107.0000	+0.253%	2	1,042	-30.421%
2025-06-27	106.6200	106.7300	106.5500	106.7300	-0.122%	5	1,041	-30.245%
2025-06-26	106.8600	106.8600	106.8600	106.8600	+0.811%	5	1,043	-30.329%
2025-06-25	106.0000	106.0000	106.0000	106.0000	+3.485%	10	1,038	-29.764%
2025-06-24	100.2900	102.4800	100.2900	102.4300	+0.817%	6	1,038	-27.316%
2025-06-23	106.0400	106.0400	101.3200	101.6000	-8.952%	22	1,037	-26.722%
2025-06-20	111.1500	111.5900	111.1500	111.5900	+0.622%	14	1,039	-33.283%
2025-06-18	110.9000	110.9000	110.9000	110.9000	+0.435%	16	1,030	-32.867%
2025-06-13	115.1600	115.1600	109.2000	110.4200	-2.748%	16	1,030	-32.576%
2025-06-12	110.2700	113.5400	110.2700	113.5400	+2.371%	3	1,030	-34.428%
2025-06-11	110.9100	110.9100	110.9100	110.9100	-0.902%	10	1,029	-32.874%
2025-06-10	114.1800	114.1800	111.9200	111.9200	-9.786%	7	1,039	-33.479%
2025-06-09	124.0600	124.0600	124.0600	124.0600	+2.191%	1	1,034	-39.989%
2025-06-06	120.1400	121.4000	120.1400	121.4000	-6.146%	4	1,033	-38.674%
2025-06-05	111.0500	132.0900	111.0500	129.3500	+20.865%	6	1,034	-42.443%
2025-06-04	107.0000	108.8100	107.0000	107.0200	+5.782%	4	1,033	-30.434%
2025-06-03	102.9700	102.9700	100.4000	101.1700	-5.449%	27	1,034	-26.411%
2025-06-02	103.3000	107.0000	103.3000	107.0000	+3.452%	16	1,012	-30.421%
2025-05-30	99.8500	104.4100	99.6800	103.4300	+1.482%	12	1,008	-28.019%
2025-05-29	99.6000	101.9200	99.6000	101.9200	-0.088%	30	1,007	-26.953%
2025-05-28	101.1900	102.0500	99.9400	102.0100	+0.830%	47	997	-27.017%
2025-05-27	103.0000	103.0000	100.2500	101.1700	-5.493%	30	989	-26.411%
2025-05-23	107.0500	107.0500	107.0500	107.0500	+1.086%	2	980	-30.453%
2025-05-22	105.9000	105.9000	105.9000	105.9000	-2.621%	1	980	-29.698%
2025-05-21	104.7700	108.7500	104.7700	108.7500	+4.467%	6	979	-31.540%
2025-05-20	103.8000	105.2200	103.8000	104.1000	-3.611%	8	982	-28.482%
2025-05-19	108.0000	108.0000	108.0000	108.0000	+3.448%	1	981	-31.065%
2025-05-16	104.3700	105.7000	104.3700	104.4000	-1.695%	88	981	-28.688%
2025-05-15	107.3600	107.3600	106.0000	106.2000	+0.189%	7	961	-29.896%
2025-05-14	107.3800	107.3800	105.8000	106.0000	-3.549%	6	964	-29.764%
2025-05-13	111.6600	111.6600	109.9000	109.9000	-3.044%	10	964	-32.257%
2025-05-12	115.5000	115.5000	113.3500	113.3500	-7.227%	39	973	-34.318%
2025-05-09	121.6000	122.6800	120.2000	122.1800	-2.248%	18	946	-39.065%
2025-05-08	124.4300	125.0200	124.4300	124.9900	-0.502%	4	946	-40.435%
2025-05-02	125.0800	125.6200	124.2500	125.6200	-4.711%	20	945	-40.734%
2025-04-30	132.0800	132.0800	130.6800	131.8300	+2.178%	4	951	-43.526%
2025-04-29	129.6500	130.0500	128.8200	129.0200	-1.248%	13	954	-42.296%
2025-04-28	124.9400	130.6500	124.1200	130.6500	+2.672%	95	958	-43.016%
2025-04-25	136.8500	136.8500	127.2500	127.2500	-8.090%	486	930	-41.493%
2025-04-24	138.2000	138.4500	138.2000	138.4500	-0.410%	2	1,153	-46.226%
2025-04-23	142.2500	142.2500	139.0200	139.0200	-11.879%	24	1,153	-46.447%
2025-04-21	156.5000	157.7600	156.5000	157.7600	+5.879%	2	1,142	-52.808%
2025-04-17	149.0000	149.0000	149.0000	149.0000	+3.472%	2	1,144	-50.034%
2025-04-15	143.5500	144.0000	142.0800	144.0000	+0.069%	12	1,144	-48.299%
2025-04-14	142.6500	145.9200	142.6500	143.9000	-2.222%	12	1,134	-48.263%
2025-04-11	147.2900	147.2900	147.1700	147.1700	-3.980%	4	1,132	-49.412%
2025-04-10	153.2700	153.2700	153.2700	153.2700	+11.510%	1	1,134	-51.426%
2025-04-09	159.7800	159.7800	137.0000	137.4500	-17.695%	16	1,133	-45.835%
2025-04-08	150.5000	167.0000	147.8500	167.0000	+6.410%	95	1,130	-55.419%
2025-04-07	164.1500	170.5900	152.0300	156.9400	+2.028%	42	1,141	-52.561%
2025-04-04	150.0600	158.1200	150.0600	153.8200	+10.068%	64	1,160	-51.599%
2025-04-03	140.6700	140.6700	139.7500	139.7500	+4.494%	26	1,187	-46.726%
2025-04-02	142.5000	142.5000	133.7400	133.7400	-4.191%	9	1,194	-44.332%
2025-04-01	138.8000	139.7500	137.1500	139.5900	-3.685%	12	1,196	-46.665%
2025-03-31	149.3000	150.7500	144.1400	144.9300	+2.678%	23	1,202	-48.630%
2025-03-28	140.2500	141.1500	140.2500	141.1500	+4.055%	6	1,188	-47.255%
2025-03-27	136.2500	136.2500	129.9000	135.6500	-2.410%	236	1,185	-45.116%
2025-03-26	132.3000	139.0000	132.3000	139.0000	+6.107%	8	955	-46.439%
2025-03-25	133.7000	133.9300	131.0000	131.0000	-2.638%	25	948	-43.168%
2025-03-24	139.5000	139.5000	134.5500	134.5500	-9.272%	19	940	-44.667%
2025-03-21	148.3000	148.3000	148.3000	148.3000	-4.056%	2	931	-49.798%
2025-03-20	153.7500	154.5700	153.7500	154.5700	+0.357%	10	930	-51.834%
2025-03-19	154.0200	154.0200	154.0200	154.0200	-1.861%	4	930	-51.662%
2025-03-18	156.9400	156.9400	156.9400	156.9400	+4.023%	5	926	-52.561%
2025-03-17	150.4700	154.0000	150.4700	150.8700	+3.004%	6	926	-50.653%
2025-03-14	149.0400	149.0400	145.7800	146.4700	-4.822%	30	929	-49.170%
2025-03-13	148.8700	156.4700	148.8700	153.8900	+3.497%	22	936	-51.621%
2025-03-12	149.0000	150.3500	147.3300	148.6900	-4.355%	48	936	-49.929%
2025-03-11	158.3200	160.4000	155.1900	155.4600	-4.096%	70	954	-52.110%
2025-03-10	145.0000	163.0600	144.7000	162.1000	+16.896%	1,015	946	-54.072%
2025-03-07	137.0800	143.5000	137.0800	138.6700	+1.167%	192	1,179	-46.311%
2025-03-06	134.0000	138.7600	134.0000	137.0700	+6.256%	19	1,162	-45.685%
2025-03-05	133.5000	133.5000	129.0000	129.0000	-0.807%	27	1,158	-42.287%
2025-03-04	138.1700	138.6300	130.0500	130.0500	+0.814%	28	1,146	-42.753%
2025-03-03	119.4300	129.0000	119.4000	129.0000	+4.921%	28	1,142	-42.287%
2025-02-28	128.5500	128.7000	122.9500	122.9500	-2.459%	340	1,144	-39.447%
2025-02-27	118.9500	126.0500	118.9500	126.0500	+3.049%	192	994	-40.936%
2025-02-26	114.1900	122.6100	114.1900	122.3200	+4.672%	18	805	-39.135%
2025-02-25	108.3800	117.5900	108.3800	116.8600	+13.788%	122	795	-36.291%
2025-02-24	101.0000	106.2200	101.0000	102.7000	-0.291%	17	734	-27.507%
2025-02-21	98.1800	103.0000	97.6500	103.0000	+5.967%	212	718	-27.718%
2025-02-20	95.4500	99.3200	95.4500	97.2000	+1.145%	161	648	-23.405%
2025-02-19	96.5800	96.5800	95.0000	96.1000	-1.436%	32	542	-22.529%
2025-02-18	98.2000	98.8000	96.7900	97.5000	-0.215%	54	538	-23.641%
2025-02-14	98.8000	100.9200	97.7100	97.7100	-0.903%	50	489	-23.805%
2025-02-13	101.1100	101.2700	98.6000	98.6000	-2.396%	63	449	-24.493%
2025-02-12	103.0500	103.0500	100.8000	101.0200	-5.940%	72	449	-26.302%
2025-02-11	100.5000	107.4000	99.6700	107.4000	+8.540%	203	446	-30.680%
2025-02-10	97.0000	99.1000	95.6000	98.9500	+3.504%	131	264	-24.760%
2025-02-07	91.0000	95.6000	91.0000	95.6000	+1.713%	218	174	-22.123%
2025-02-06	95.1000	96.1400	93.9900	93.9900	+2.074%	19	126	-20.789%
2025-02-05	90.4000	92.3000	90.3500	92.0800	+2.722%	25	114	-19.146%
2025-02-04	91.8900	91.8900	89.5000	89.6400	-2.840%	38	92	-16.946%
2025-02-03	93.3900	94.0100	91.7500	92.2600	+6.083%	47	57	-19.304%
2025-01-31	83.1500	86.9700	83.1500	86.9700	0.000%	22	11	-14.396%