Dark

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

EOD

Sep 21, 2026

39.76-10.248%(-4.54)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	40.8300	40.8300	39.0300	39.7600	-10.248%	49	6,440	0.000%
2026-09-18	42.1000	44.3000	42.1000	44.3000	+3.023%	13	6,438	-10.248%
2026-09-17	43.0000	44.2500	42.1000	43.0000	-7.127%	56	6,440	-7.535%
2026-09-16	46.5000	46.9200	44.6000	46.3000	-1.928%	384	6,101	-14.125%
2026-09-15	47.0000	47.2100	45.2000	47.2100	+4.911%	48	6,088	-15.781%
2026-09-14	45.6400	46.8500	44.4000	45.0000	+1.124%	6	6,092	-11.644%
2026-09-11	44.4500	44.6000	44.4500	44.5000	-1.440%	21	6,090	-10.652%
2026-09-10	44.9500	45.2500	44.5000	45.1500	+2.034%	207	6,092	-11.938%
2026-09-09	42.2500	44.4000	42.2500	44.2500	+0.958%	863	5,945	-10.147%
2026-09-08	47.7000	47.7000	43.6800	43.8300	-10.441%	149	5,552	-9.286%
2026-09-04	46.4200	49.3000	46.4200	48.9400	+17.025%	591	5,394	-18.758%
2026-09-03	45.0000	45.0000	40.4000	41.8200	-14.653%	175	5,394	-4.926%
2026-09-02	49.8500	50.1500	49.0000	49.0000	0.000%	122	5,281	-18.857%
2026-09-01	47.5000	49.2000	47.5000	49.0000	+8.527%	66	5,258	-18.857%
2026-08-31	48.6200	48.6200	45.1500	45.1500	-14.650%	102	5,258	-11.938%
2026-08-28	49.0000	52.9000	49.0000	52.9000	+4.815%	23	5,254	-24.839%
2026-08-27	52.6500	52.6500	50.3200	50.4700	-5.716%	122	5,308	-21.221%
2026-08-26	55.6000	55.6000	53.0500	53.5300	+4.023%	28	5,305	-25.724%
2026-08-25	52.2900	52.9500	50.6000	51.4600	-3.271%	95	5,308	-22.736%
2026-08-24	51.8500	53.5000	49.9400	53.2000	+9.849%	21	5,248	-25.263%
2026-08-21	54.1200	54.1200	48.4300	48.4300	-14.404%	25	5,248	-17.902%
2026-08-20	55.9300	57.0500	55.3000	56.5800	+5.167%	54	5,253	-29.728%
2026-08-19	54.5000	54.9000	53.8000	53.8000	-7.877%	1,140	5,258	-26.097%
2026-08-18	57.5000	58.5000	57.5000	58.4000	+1.831%	16	5,196	-31.918%
2026-08-17	56.8000	57.3500	56.7500	57.3500	+0.140%	99	5,189	-30.671%
2026-08-14	55.7000	58.1500	54.4500	57.2700	-0.400%	16	5,137	-30.574%
2026-08-13	61.8000	61.8000	57.0000	57.5000	-8.512%	27	5,144	-30.852%
2026-08-12	62.8000	63.9200	62.8000	62.8500	+1.748%	124	5,143	-36.738%
2026-08-11	61.0000	61.8500	60.9000	61.7700	-2.030%	48	5,163	-35.632%
2026-08-10	64.7500	64.7500	62.9000	63.0500	-3.520%	16	5,198	-36.939%
2026-08-07	66.8000	66.8000	63.6500	65.3500	-5.591%	77	5,201	-39.158%
2026-08-06	70.3000	70.3000	69.2200	69.2200	+1.347%	94	5,175	-42.560%
2026-08-05	68.8500	68.9300	67.4000	68.3000	+3.017%	40	5,160	-41.786%
2026-08-04	67.7000	68.1000	66.3000	66.3000	-4.052%	32	5,160	-40.030%
2026-08-03	72.3500	72.3500	68.4000	69.1000	-7.186%	41	5,165	-42.460%
2026-07-31	74.0000	76.7000	72.3200	74.4500	+0.405%	7	5,143	-46.595%
2026-07-30	75.2500	77.1500	74.1500	74.1500	-7.312%	50	5,138	-46.379%
2026-07-29	76.0000	80.0000	76.0000	80.0000	+4.398%	400	5,133	-50.300%
2026-07-28	77.3000	78.7500	74.2000	76.6300	-0.416%	93	5,276	-48.114%
2026-07-27	72.4200	77.1300	72.4200	76.9500	+4.001%	103	5,322	-48.330%
2026-07-24	69.1000	76.8500	69.1000	73.9900	+5.776%	94	5,348	-46.263%
2026-07-23	60.0000	71.6500	60.0000	69.9500	+45.396%	220	5,379	-43.159%
2026-07-22	46.9300	48.1500	46.7800	48.1100	+3.685%	143	5,328	-17.356%
2026-07-21	47.7800	47.8100	45.8600	46.4000	-6.827%	112	5,326	-14.310%
2026-07-20	48.0000	49.8000	48.0000	49.8000	+8.261%	109	5,327	-20.161%
2026-07-17	47.6600	47.6700	46.0000	46.0000	+3.487%	507	5,323	-13.565%
2026-07-16	45.5000	45.7000	44.4500	44.4500	+3.855%	3	4,972	-10.551%
2026-07-15	42.8000	42.8000	42.8000	42.8000	-1.382%	2	4,972	-7.103%
2026-07-14	43.3400	43.4100	43.1100	43.4000	-3.190%	9	4,944	-8.387%
2026-07-13	44.2500	44.8300	43.1500	44.8300	+9.931%	368	4,945	-11.309%
2026-07-10	41.2500	41.2500	40.1000	40.7800	-3.388%	10	5,115	-2.501%
2026-07-09	44.7100	44.7100	42.2100	42.2100	-7.738%	3	5,116	-5.804%
2026-07-08	45.0500	45.7500	45.0500	45.7500	+6.643%	2	5,116	-13.093%
2026-07-07	40.2000	42.9000	40.2000	42.9000	+10.425%	13	5,116	-7.319%
2026-07-06	43.5000	43.5000	38.8500	38.8500	-14.859%	133	5,115	+2.342%
2026-07-02	37.3000	46.5300	37.3000	45.6300	+23.659%	158	5,074	-12.864%
2026-07-01	39.3800	39.3800	36.1400	36.9000	-4.280%	29	5,074	+7.751%
2026-06-30	41.0000	41.3000	38.3900	38.5500	-5.515%	189	5,086	+3.139%
2026-06-29	44.3000	44.5500	40.8000	40.8000	-13.559%	86	5,229	-2.549%
2026-06-26	52.1000	52.1900	46.9000	47.2000	-6.940%	20	5,278	-15.763%
2026-06-25	50.3400	52.2500	50.3400	50.7200	-2.928%	113	5,278	-21.609%
2026-06-24	50.0000	52.3500	49.5500	52.2500	+3.465%	13	5,281	-23.904%
2026-06-23	48.0500	51.0000	48.0500	50.5000	+16.763%	1,153	5,280	-21.267%
2026-06-22	43.0100	43.2500	41.8000	43.2500	-7.049%	20	4,654	-8.069%
2026-06-18	48.8000	49.4000	46.2000	46.5300	-2.677%	376	4,526	-14.550%
2026-06-17	45.4000	48.0000	44.3000	47.8100	+6.790%	247	4,526	-16.837%
2026-06-16	45.6000	45.7500	43.7500	44.7700	-0.178%	18	4,526	-11.191%
2026-06-15	44.5500	45.0000	44.3000	44.8500	-7.430%	40	4,512	-11.349%
2026-06-12	49.4700	53.5000	48.3500	48.4500	-1.943%	23	4,512	-17.936%
2026-06-11	52.6300	52.6300	49.4100	49.4100	-8.500%	26	4,512	-19.530%
2026-06-10	51.0000	54.6000	51.0000	54.0000	+8.630%	54	4,525	-26.370%
2026-06-09	45.0900	53.1700	45.0900	49.7100	+8.775%	76	4,494	-20.016%
2026-06-08	49.1000	49.1000	45.3000	45.7000	-8.782%	17	4,424	-12.998%
2026-06-05	41.8500	51.2500	41.8500	50.1000	+18.833%	739	4,427	-20.639%
2026-06-04	41.4000	42.7500	41.2000	42.1600	+0.024%	55	3,992	-5.693%
2026-06-03	40.5000	42.1500	39.8000	42.1500	+0.717%	6	3,964	-5.670%
2026-06-02	43.0000	43.9000	41.8500	41.8500	-2.742%	186	3,961	-4.994%
2026-06-01	40.1300	43.0500	40.1300	43.0300	+11.103%	195	3,914	-7.599%
2026-05-29	38.7500	40.4000	38.3000	38.7300	+0.207%	32	3,760	+2.659%
2026-05-28	39.6500	39.6500	38.4000	38.6500	-1.403%	197	3,753	+2.872%
2026-05-27	38.4900	39.9800	38.4000	39.2000	-2.366%	89	3,802	+1.429%
2026-05-26	40.3800	41.2000	40.0800	40.1500	-3.369%	51	3,803	-0.971%
2026-05-22	42.5600	42.5600	40.5000	41.5500	-3.596%	24	3,808	-4.308%
2026-05-21	41.9000	44.1500	41.8000	43.1000	-2.599%	28	3,806	-7.749%
2026-05-20	45.4500	45.4500	44.2500	44.2500	-5.449%	21	3,806	-10.147%
2026-05-19	47.1700	48.7000	46.8000	46.8000	+3.540%	320	3,800	-15.043%
2026-05-18	44.6000	45.2000	44.0000	45.2000	+6.856%	15	3,800	-12.035%
2026-05-15	42.1300	42.5400	41.8500	42.3000	+5.618%	17	3,800	-6.005%
2026-05-14	40.3200	40.5600	39.6000	40.0500	-0.670%	38	3,782	-0.724%
2026-05-13	40.5000	40.5000	39.5000	40.3200	-5.018%	725	3,778	-1.389%
2026-05-12	40.8500	44.1500	40.8500	42.4500	+6.739%	154	3,778	-6.337%
2026-05-11	43.3400	43.5000	39.6200	39.7700	-6.203%	55	3,778	-0.025%
2026-05-08	41.9100	42.4000	41.3700	42.4000	-4.181%	43	3,733	-6.226%
2026-05-07	44.2000	46.7000	44.0000	44.2500	-5.751%	55	3,736	-10.147%
2026-05-06	49.4500	49.4500	46.9000	46.9500	-5.685%	19	3,734	-15.314%
2026-05-05	47.7000	49.7800	46.9500	49.7800	+0.974%	241	3,735	-20.129%
2026-05-04	49.4700	51.2500	48.8500	49.3000	+1.025%	170	3,697	-19.351%
2026-05-01	51.7300	51.7300	48.8000	48.8000	-4.445%	17	3,703	-18.525%
2026-04-30	55.0000	55.0900	51.0700	51.0700	-5.198%	20	3,703	-22.146%
2026-04-29	54.6000	55.0500	53.8700	53.8700	+0.560%	4	3,702	-26.193%
2026-04-28	55.3000	55.4400	53.5700	53.5700	+0.450%	35	3,701	-25.779%
2026-04-27	57.0400	58.0000	53.3300	53.3300	-2.415%	50	3,699	-25.445%
2026-04-24	56.0500	56.6000	54.6500	54.6500	-2.619%	19	3,697	-27.246%
2026-04-23	56.5000	57.5000	54.4000	56.1200	+5.687%	65	3,697	-29.152%
2026-04-22	53.2700	53.2700	52.0000	53.1000	-0.487%	86	3,686	-25.122%
2026-04-21	52.4000	53.5000	52.4000	53.3600	+0.927%	136	3,687	-25.487%
2026-04-20	49.9000	53.4800	49.9000	52.8700	+4.901%	13	3,687	-24.797%
2026-04-17	52.0000	52.0000	49.8500	50.4000	-8.197%	31	3,687	-21.111%
2026-04-16	55.1500	55.1500	54.9000	54.9000	+3.644%	2	3,682	-27.577%
2026-04-15	58.4100	58.4100	52.8000	52.9700	-11.717%	33	3,683	-24.939%
2026-04-14	61.0000	62.4000	59.2500	60.0000	-6.323%	22	3,690	-33.733%
2026-04-13	65.7500	65.7500	63.7000	64.0500	-4.332%	21	3,690	-37.923%
2026-04-10	67.0000	68.1500	66.8500	66.9500	-1.544%	51	3,692	-40.612%
2026-04-09	69.1500	71.5000	67.1200	68.0000	-3.203%	66	3,679	-41.529%
2026-04-08	65.8500	70.9900	64.7500	70.2500	+1.930%	36	3,641	-43.402%
2026-04-07	68.9000	73.1000	68.9000	68.9200	+2.789%	35	3,659	-42.310%
2026-04-06	65.0000	69.0700	65.0000	67.0500	+3.075%	113	3,657	-40.701%
2026-04-02	63.7700	65.3300	63.7700	65.0500	+12.543%	20	3,630	-38.878%
2026-04-01	58.2500	58.2500	56.8400	57.8000	-4.146%	134	3,630	-31.211%
2026-03-31	63.2500	63.5000	59.4000	60.3000	-10.000%	26	3,607	-34.063%
2026-03-30	63.7200	68.1700	63.2000	67.0000	+1.515%	60	3,611	-40.657%
2026-03-27	64.2500	66.0000	63.5500	66.0000	+10.553%	46	3,592	-39.758%
2026-03-26	58.0000	60.0000	57.9500	59.7000	+5.851%	26	3,565	-33.400%
2026-03-25	53.9500	56.6000	53.8500	56.4000	-1.087%	568	3,568	-29.504%
2026-03-24	58.0000	58.0000	56.6000	57.0200	-0.489%	13	3,583	-30.270%
2026-03-23	59.1800	59.1800	57.3000	57.3000	-10.413%	5	3,582	-30.611%
2026-03-20	59.4000	63.9600	59.4000	63.9600	+12.606%	74	3,582	-37.836%
2026-03-19	57.6500	58.3000	56.8000	56.8000	+5.283%	78	3,586	-30.000%
2026-03-18	53.0500	53.9500	52.8000	53.9500	+2.043%	26	3,552	-26.302%
2026-03-17	54.3500	54.3500	52.8700	52.8700	-2.544%	8	3,540	-24.797%
2026-03-16	53.7000	54.2500	53.7000	54.2500	-5.141%	3	3,546	-26.710%
2026-03-13	56.3000	57.2500	56.3000	57.1900	+2.860%	105	3,547	-30.477%
2026-03-12	54.4500	55.6000	54.4500	55.6000	+7.129%	2	3,515	-28.489%
2026-03-11	51.3000	52.0500	51.3000	51.9000	-4.613%	23	3,514	-23.391%
2026-03-10	54.5000	54.6000	53.3500	54.4100	-3.064%	58	3,504	-26.925%
2026-03-09	61.3100	61.3100	55.8000	56.1300	-0.125%	34	3,503	-29.164%
2026-03-06	56.2200	56.9600	55.3000	56.2000	+2.930%	25	3,510	-29.253%
2026-03-05	53.2200	55.1500	52.7000	54.6000	+4.000%	61	3,506	-27.179%
2026-03-04	52.5900	53.0000	52.5000	52.5000	-7.407%	23	3,487	-24.267%
2026-03-03	59.0000	59.0000	56.6600	56.7000	+3.751%	14	3,486	-29.877%
2026-03-02	57.6400	57.6400	54.6500	54.6500	-0.636%	22	3,495	-27.246%
2026-02-27	54.6500	55.9400	54.6500	55.0000	+2.746%	25	3,481	-27.709%
2026-02-26	52.7900	53.5300	52.7900	53.5300	+2.450%	12	3,484	-25.724%
2026-02-25	50.9900	52.3000	50.9900	52.2500	-3.864%	14	3,486	-23.904%
2026-02-24	54.4000	54.4000	54.3500	54.3500	-4.816%	42	3,486	-26.845%
2026-02-23	56.5900	57.7500	56.4700	57.1000	+5.389%	24	3,446	-30.368%
2026-02-20	53.2700	54.1800	53.2700	54.1800	+0.148%	7	3,440	-26.615%
2026-02-19	55.6100	55.6100	53.1500	54.1000	-1.006%	222	3,444	-26.506%
2026-02-18	54.6500	54.6500	54.6500	54.6500	-6.725%	1	3,406	-27.246%
2026-02-17	57.8500	58.5900	57.8500	58.5900	+12.457%	2	3,405	-32.139%
2026-02-12	50.0000	52.1000	50.0000	52.1000	+1.263%	4	3,405	-23.685%
2026-02-11	50.0600	52.7200	50.0600	51.4500	-1.153%	7	3,405	-22.721%
2026-02-10	52.2500	52.2700	52.0500	52.0500	-2.051%	129	3,403	-23.612%
2026-02-09	56.0000	56.5000	52.4500	53.1400	-4.767%	259	3,403	-25.179%
2026-02-06	56.6500	56.6500	55.1500	55.8000	-9.121%	11	3,321	-28.746%
2026-02-05	60.8000	63.8100	59.5000	61.4000	+6.969%	17	3,320	-35.244%
2026-02-04	53.2200	60.1400	53.2200	57.4000	+6.691%	42	3,316	-30.732%
2026-02-03	52.4500	55.3000	52.4500	53.8000	+0.938%	210	3,311	-26.097%
2026-02-02	55.1500	55.2200	53.2000	53.3000	+2.107%	245	3,201	-25.403%
2026-01-30	52.6100	52.7700	51.1000	52.2000	-3.690%	184	3,145	-23.831%
2026-01-29	53.8000	55.2000	53.6000	54.2000	+4.674%	167	3,135	-26.642%
2026-01-28	52.7500	52.7500	51.7300	51.7800	-1.465%	9	3,137	-23.214%
2026-01-27	52.5000	52.5500	52.1500	52.5500	+1.331%	8	3,137	-24.339%
2026-01-26	51.8000	52.1000	51.8000	51.8600	+2.856%	9	3,136	-23.332%
2026-01-23	50.1300	50.4200	49.4000	50.4200	+1.347%	38	3,131	-21.142%
2026-01-22	50.8500	50.8500	49.7500	49.7500	-3.304%	90	3,116	-20.080%
2026-01-21	53.4000	54.5500	50.8000	51.4500	-6.455%	92	3,112	-22.721%
2026-01-20	54.8000	55.0000	53.5700	55.0000	+8.481%	14	3,109	-27.709%
2026-01-16	51.8500	51.8500	50.7000	50.7000	-4.878%	16	3,101	-21.578%
2026-01-15	52.2000	53.3000	52.2000	53.3000	-1.661%	51	3,101	-25.403%
2026-01-14	54.0000	54.3200	53.2000	54.2000	+3.238%	7	3,101	-26.642%
2026-01-13	52.1500	52.5000	52.1500	52.5000	+1.293%	3	3,101	-24.267%
2026-01-12	52.3400	52.4500	51.1500	51.8300	-2.575%	73	3,101	-23.288%
2026-01-09	55.1100	55.2000	53.2000	53.2000	-5.924%	18	3,101	-25.263%
2026-01-08	58.2000	58.2000	56.3500	56.5500	-0.440%	7	3,086	-29.691%
2026-01-07	57.8000	57.8000	56.8000	56.8000	-2.238%	3	3,083	-30.000%
2026-01-06	57.0000	58.8000	57.0000	58.1000	+6.998%	22	3,083	-31.566%
2026-01-05	54.4000	54.6000	53.5500	54.3000	-4.013%	284	3,088	-26.777%
2026-01-02	55.5500	57.7200	55.5500	56.5700	+1.836%	9	3,111	-29.715%
2025-12-31	54.7500	55.5500	54.7000	55.5500	+2.283%	1,520	1,618	-28.425%
2025-12-30	53.6500	54.4500	53.6500	54.3100	+2.472%	19	1,618	-26.791%
2025-12-29	52.8000	53.0000	52.6500	53.0000	+4.847%	4	1,614	-24.981%
2025-12-26	49.1500	50.5500	49.1500	50.5500	+2.018%	4	1,612	-21.345%
2025-12-24	49.5500	49.5500	49.5500	49.5500	-0.101%	1	1,610	-19.758%
2025-12-23	49.9500	50.0800	49.6000	49.6000	-1.899%	16	1,610	-19.839%
2025-12-22	49.8500	50.5600	49.5500	50.5600	-2.300%	45	1,606	-21.361%
2025-12-19	52.7000	52.7000	51.7500	51.7500	+0.388%	18	1,596	-23.169%
2025-12-18	51.5500	51.5500	51.5500	51.5500	-5.845%	1	1,612	-22.871%
2025-12-17	52.3000	55.4100	52.0500	54.7500	+3.360%	6	1,611	-27.379%
2025-12-16	54.3000	54.3500	52.9700	52.9700	-1.157%	6	1,610	-24.939%
2025-12-15	54.4000	54.4000	53.3500	53.5900	-5.402%	19	1,611	-25.807%
2025-12-12	55.8500	58.4500	55.8500	56.6500	-2.328%	95	1,614	-29.815%
2025-12-11	58.0700	58.0700	57.9500	58.0000	+2.311%	13	1,612	-31.448%
2025-12-10	58.2800	58.2800	56.6900	56.6900	-1.886%	2	1,605	-29.864%
2025-12-09	60.2400	60.2400	57.7800	57.7800	-4.020%	3	1,605	-31.187%
2025-12-08	59.5600	60.6000	59.5600	60.2000	+4.915%	16	1,603	-33.953%
2025-12-05	57.1000	57.3800	57.1000	57.3800	-1.578%	4	1,601	-30.708%
2025-12-04	58.3000	58.3000	58.3000	58.3000	-2.410%	1	1,603	-31.801%
2025-12-03	59.6000	59.7400	59.2000	59.7400	-3.255%	3	1,603	-33.445%
2025-12-02	61.8500	63.9200	61.7500	61.7500	-1.437%	5	1,603	-35.611%
2025-12-01	62.2600	62.6500	62.2600	62.6500	-0.823%	2	1,603	-36.536%
2025-11-28	63.1700	63.1700	63.1700	63.1700	-3.262%	1	1,603	-37.059%
2025-11-26	66.1000	66.1000	65.3000	65.3000	-3.259%	18	1,600	-39.112%
2025-11-25	70.7500	70.7500	67.5000	67.5000	-1.718%	3	1,600	-41.096%
2025-11-24	73.2000	73.2000	68.0000	68.6800	-7.126%	9	1,600	-42.108%
2025-11-21	73.2400	78.1500	73.2400	73.9500	+12.729%	104	1,602	-46.234%
2025-11-20	66.3700	66.3700	65.6000	65.6000	-9.015%	4	1,639	-39.390%
2025-11-18	72.1000	72.1000	72.1000	72.1000	+1.264%	20	1,638	-44.854%
2025-11-14	77.5800	77.6000	71.2000	71.2000	-2.278%	16	1,638	-44.157%
2025-11-13	67.5100	72.8600	67.4000	72.8600	+10.060%	167	1,627	-45.430%
2025-11-10	66.2000	66.2000	66.2000	66.2000	-5.966%	2	1,626	-39.940%
2025-11-07	68.4400	70.4000	68.4400	70.4000	+6.393%	8	1,624	-43.523%
2025-11-05	66.1700	66.1700	66.1700	66.1700	+2.193%	1	1,624	-39.912%
2025-11-04	63.0000	64.7500	63.0000	64.7500	+6.866%	6	1,623	-38.595%
2025-11-03	60.0200	60.5900	60.0200	60.5900	-1.879%	2	1,623	-34.379%
2025-10-31	61.7500	61.7500	61.7500	61.7500	-3.741%	1	1,623	-35.611%
2025-10-30	62.9000	64.1500	62.9000	64.1500	+6.033%	6	1,623	-38.020%
2025-10-29	60.5000	60.5000	60.5000	60.5000	-0.428%	1	1,624	-34.281%
2025-10-28	59.5000	60.7600	59.5000	60.7600	+1.605%	22	1,624	-34.562%
2025-10-27	61.6800	61.6800	59.8000	59.8000	-8.000%	15	1,638	-33.512%
2025-10-24	62.4000	65.0100	62.4000	65.0000	+4.923%	8	1,638	-38.831%
2025-10-23	68.7500	68.7500	61.9500	61.9500	-6.842%	59	1,639	-35.819%
2025-10-22	66.1500	66.5000	65.5000	66.5000	+3.906%	5	1,640	-40.211%
2025-10-20	63.6500	64.1300	63.6500	64.0000	-2.439%	4	1,640	-37.875%
2025-10-17	67.6500	67.8100	65.6000	65.6000	-4.094%	21	1,642	-39.390%
2025-10-16	66.5500	69.5000	66.5500	68.4000	+3.636%	5	1,646	-41.871%
2025-10-15	66.0000	66.0000	66.0000	66.0000	-2.841%	2	1,644	-39.758%
2025-10-14	68.0000	68.0000	66.6900	67.9300	+2.924%	7	1,646	-41.469%
2025-10-13	67.5000	67.6000	66.0000	66.0000	-6.410%	8	1,646	-39.758%
2025-10-10	63.7300	70.9600	63.7300	70.5200	+5.254%	6	1,649	-43.619%
2025-10-09	66.0000	67.0000	66.0000	67.0000	+3.220%	3	1,648	-40.657%
2025-10-08	66.3100	66.3100	64.9100	64.9100	-3.119%	10	1,647	-38.746%
2025-10-07	66.0000	67.0000	66.0000	67.0000	+4.492%	7	1,643	-40.657%
2025-10-06	65.0000	65.0000	64.0000	64.1200	-7.940%	752	1,643	-37.991%
2025-10-03	65.5800	69.6500	65.5800	69.6500	+6.711%	18	1,098	-42.915%
2025-10-02	61.5000	65.7500	61.5000	65.2700	+5.530%	10	1,105	-39.084%
2025-10-01	62.6000	62.6000	61.8500	61.8500	-4.567%	51	1,104	-35.715%
2025-09-30	65.9500	65.9800	64.6200	64.8100	-1.053%	32	1,105	-38.651%
2025-09-29	64.2800	65.5000	64.2800	65.5000	-0.532%	9	1,126	-39.298%
2025-09-26	66.5000	66.5000	65.6500	65.8500	-4.148%	15	1,128	-39.620%
2025-09-25	68.3600	69.5000	67.2000	68.7000	+6.265%	23	1,143	-42.125%
2025-09-24	67.8800	67.8800	64.6500	64.6500	-6.304%	79	1,132	-38.500%
2025-09-23	66.1900	69.0000	66.1500	69.0000	+3.604%	106	1,154	-42.377%
2025-09-22	67.0500	67.0600	64.9000	66.6000	-2.346%	36	1,198	-40.300%
2025-09-19	68.7500	69.1200	68.2000	68.2000	-3.672%	117	1,196	-41.701%
2025-09-18	69.8500	70.8000	69.7500	70.8000	0.000%	90	1,236	-43.842%
2025-09-17	71.0000	71.0000	70.8000	70.8000	+1.988%	2	1,287	-43.842%
2025-09-16	70.5500	70.5500	69.4200	69.4200	-3.180%	62	1,287	-42.725%
2025-09-15	69.6100	73.0000	69.5700	71.7000	-5.757%	138	1,272	-44.547%
2025-09-12	77.3200	77.3200	75.5500	76.0800	-7.186%	200	1,169	-47.739%
2025-09-11	83.7000	83.7000	81.6000	81.9700	-3.802%	5	1,081	-51.494%
2025-09-10	85.0700	85.3000	85.0700	85.2100	-2.561%	10	1,079	-53.339%
2025-09-09	88.2500	88.2500	87.4500	87.4500	-1.075%	51	1,077	-54.534%
2025-09-08	85.7000	88.9400	85.7000	88.4000	+0.489%	84	1,127	-55.023%
2025-09-05	86.8900	88.0600	85.6500	87.9700	-3.170%	55	1,089	-54.803%
2025-09-04	90.8500	90.8500	90.8500	90.8500	-0.406%	5	1,090	-56.236%
2025-09-03	93.4000	93.4000	88.8200	91.2200	-2.439%	61	1,090	-56.413%
2025-09-02	93.7500	93.9000	93.5000	93.5000	+5.566%	12	1,088	-57.476%
2025-08-28	89.1000	89.1000	88.5700	88.5700	+1.223%	7	1,088	-55.109%
2025-08-27	87.4700	87.5000	87.4700	87.5000	-2.016%	2	1,088	-54.560%
2025-08-26	89.3000	89.3000	89.3000	89.3000	+0.168%	500	1,088	-55.476%
2025-08-25	89.0600	89.1500	89.0600	89.1500	-3.150%	4	944	-55.401%
2025-08-22	91.9100	92.4000	91.9100	92.0500	-5.802%	9	941	-56.806%
2025-08-21	97.7200	97.7200	97.7200	97.7200	+1.527%	1	936	-59.312%
2025-08-20	94.2300	98.8200	94.2300	96.2500	+1.960%	5	937	-58.691%
2025-08-19	92.3000	95.0000	92.3000	94.4000	+1.999%	16	936	-57.881%
2025-08-18	94.0000	94.0000	92.5500	92.5500	-2.063%	125	939	-57.039%
2025-08-15	93.7500	95.0000	93.5700	94.5000	+1.526%	21	977	-57.926%
2025-08-14	93.5300	93.5500	93.0800	93.0800	+1.064%	4	973	-57.284%
2025-08-13	90.5000	92.1000	90.5000	92.1000	+0.491%	4	975	-56.830%
2025-08-12	91.6500	91.6500	91.6500	91.6500	-1.356%	1	977	-56.618%
2025-08-11	92.3500	92.9100	91.5400	92.9100	-2.200%	8	977	-57.206%
2025-08-08	93.9500	95.0000	93.9500	95.0000	-3.553%	18	980	-58.147%
2025-08-07	97.8500	98.5000	97.8500	98.5000	+0.102%	40	993	-59.635%
2025-08-06	98.4000	98.4000	98.4000	98.4000	-4.790%	15	973	-59.593%
2025-08-05	103.3500	103.3500	103.3500	103.3500	-2.408%	1	958	-61.529%
2025-08-01	103.1000	105.9000	103.1000	105.9000	+4.675%	3	958	-62.455%
2025-07-31	97.7900	101.1700	97.7900	101.1700	+1.924%	23	958	-60.700%
2025-07-30	98.6500	99.2600	98.6500	99.2600	+3.074%	4	957	-59.944%
2025-07-28	98.1500	98.1500	95.1200	96.3000	-5.263%	67	955	-58.712%
2025-07-25	101.6500	101.6500	101.6500	101.6500	-2.783%	15	1,014	-60.885%
2025-07-24	107.0000	107.0000	104.0000	104.5600	+8.229%	5	1,014	-61.974%
2025-07-23	96.4000	96.6500	96.4000	96.6100	-0.083%	8	1,010	-58.845%
2025-07-22	98.2000	98.2000	96.6900	96.6900	-2.036%	15	1,010	-58.879%
2025-07-21	98.0000	98.9600	98.0000	98.7000	-0.654%	15	1,006	-59.716%
2025-07-18	99.5000	99.5900	99.2100	99.3500	-2.282%	55	1,001	-59.980%
2025-07-17	101.2000	101.7000	101.2000	101.6700	-0.519%	15	1,051	-60.893%
2025-07-16	102.8500	102.8500	102.2000	102.2000	-1.418%	5	1,051	-61.096%
2025-07-14	101.6200	104.2000	101.6200	103.6700	-1.031%	18	1,047	-61.648%
2025-07-10	106.5500	106.5500	104.7500	104.7500	-5.843%	62	1,044	-62.043%
2025-07-09	111.2500	111.2500	111.2500	111.2500	-2.309%	15	1,044	-64.261%
2025-07-07	116.5000	116.5000	113.8800	113.8800	+6.980%	24	1,059	-65.086%
2025-07-03	106.4500	106.4500	106.4500	106.4500	-1.115%	2	1,058	-62.649%
2025-07-02	110.8000	110.8000	107.6500	107.6500	-5.570%	26	1,058	-63.065%
2025-07-01	113.7200	114.0000	112.9700	114.0000	+6.542%	5	1,045	-65.123%
2025-06-30	107.3000	107.3000	107.0000	107.0000	+0.253%	2	1,042	-62.841%
2025-06-27	106.6200	106.7300	106.5500	106.7300	-0.122%	5	1,041	-62.747%
2025-06-26	106.8600	106.8600	106.8600	106.8600	+0.811%	5	1,043	-62.792%
2025-06-25	106.0000	106.0000	106.0000	106.0000	+3.485%	10	1,038	-62.491%
2025-06-24	100.2900	102.4800	100.2900	102.4300	+0.817%	6	1,038	-61.183%
2025-06-23	106.0400	106.0400	101.3200	101.6000	-8.952%	22	1,037	-60.866%
2025-06-20	111.1500	111.5900	111.1500	111.5900	+0.622%	14	1,039	-64.370%
2025-06-18	110.9000	110.9000	110.9000	110.9000	+0.435%	16	1,030	-64.148%
2025-06-13	115.1600	115.1600	109.2000	110.4200	-2.748%	16	1,030	-63.992%
2025-06-12	110.2700	113.5400	110.2700	113.5400	+2.371%	3	1,030	-64.982%
2025-06-11	110.9100	110.9100	110.9100	110.9100	-0.902%	10	1,029	-64.151%
2025-06-10	114.1800	114.1800	111.9200	111.9200	-9.786%	7	1,039	-64.475%
2025-06-09	124.0600	124.0600	124.0600	124.0600	+2.191%	1	1,034	-67.951%
2025-06-06	120.1400	121.4000	120.1400	121.4000	-6.146%	4	1,033	-67.249%
2025-06-05	111.0500	132.0900	111.0500	129.3500	+20.865%	6	1,034	-69.262%
2025-06-04	107.0000	108.8100	107.0000	107.0200	+5.782%	4	1,033	-62.848%
2025-06-03	102.9700	102.9700	100.4000	101.1700	-5.449%	27	1,034	-60.700%
2025-06-02	103.3000	107.0000	103.3000	107.0000	+3.452%	16	1,012	-62.841%
2025-05-30	99.8500	104.4100	99.6800	103.4300	+1.482%	12	1,008	-61.559%
2025-05-29	99.6000	101.9200	99.6000	101.9200	-0.088%	30	1,007	-60.989%
2025-05-28	101.1900	102.0500	99.9400	102.0100	+0.830%	47	997	-61.023%
2025-05-27	103.0000	103.0000	100.2500	101.1700	-5.493%	30	989	-60.700%
2025-05-23	107.0500	107.0500	107.0500	107.0500	+1.086%	2	980	-62.858%
2025-05-22	105.9000	105.9000	105.9000	105.9000	-2.621%	1	980	-62.455%
2025-05-21	104.7700	108.7500	104.7700	108.7500	+4.467%	6	979	-63.439%
2025-05-20	103.8000	105.2200	103.8000	104.1000	-3.611%	8	982	-61.806%
2025-05-19	108.0000	108.0000	108.0000	108.0000	+3.448%	1	981	-63.185%
2025-05-16	104.3700	105.7000	104.3700	104.4000	-1.695%	88	981	-61.916%
2025-05-15	107.3600	107.3600	106.0000	106.2000	+0.189%	7	961	-62.561%
2025-05-14	107.3800	107.3800	105.8000	106.0000	-3.549%	6	964	-62.491%
2025-05-13	111.6600	111.6600	109.9000	109.9000	-3.044%	10	964	-63.822%
2025-05-12	115.5000	115.5000	113.3500	113.3500	-7.227%	39	973	-64.923%
2025-05-09	121.6000	122.6800	120.2000	122.1800	-2.248%	18	946	-67.458%
2025-05-08	124.4300	125.0200	124.4300	124.9900	-0.502%	4	946	-68.189%
2025-05-02	125.0800	125.6200	124.2500	125.6200	-4.711%	20	945	-68.349%
2025-04-30	132.0800	132.0800	130.6800	131.8300	+2.178%	4	951	-69.840%
2025-04-29	129.6500	130.0500	128.8200	129.0200	-1.248%	13	954	-69.183%
2025-04-28	124.9400	130.6500	124.1200	130.6500	+2.672%	95	958	-69.568%
2025-04-25	136.8500	136.8500	127.2500	127.2500	-8.090%	486	930	-68.754%
2025-04-24	138.2000	138.4500	138.2000	138.4500	-0.410%	2	1,153	-71.282%
2025-04-23	142.2500	142.2500	139.0200	139.0200	-11.879%	24	1,153	-71.400%
2025-04-21	156.5000	157.7600	156.5000	157.7600	+5.879%	2	1,142	-74.797%
2025-04-17	149.0000	149.0000	149.0000	149.0000	+3.472%	2	1,144	-73.315%
2025-04-15	143.5500	144.0000	142.0800	144.0000	+0.069%	12	1,144	-72.389%
2025-04-14	142.6500	145.9200	142.6500	143.9000	-2.222%	12	1,134	-72.370%
2025-04-11	147.2900	147.2900	147.1700	147.1700	-3.980%	4	1,132	-72.984%
2025-04-10	153.2700	153.2700	153.2700	153.2700	+11.510%	1	1,134	-74.059%
2025-04-09	159.7800	159.7800	137.0000	137.4500	-17.695%	16	1,133	-71.073%
2025-04-08	150.5000	167.0000	147.8500	167.0000	+6.410%	95	1,130	-76.192%
2025-04-07	164.1500	170.5900	152.0300	156.9400	+2.028%	42	1,141	-74.665%
2025-04-04	150.0600	158.1200	150.0600	153.8200	+10.068%	64	1,160	-74.152%
2025-04-03	140.6700	140.6700	139.7500	139.7500	+4.494%	26	1,187	-71.549%
2025-04-02	142.5000	142.5000	133.7400	133.7400	-4.191%	9	1,194	-70.271%
2025-04-01	138.8000	139.7500	137.1500	139.5900	-3.685%	12	1,196	-71.517%
2025-03-31	149.3000	150.7500	144.1400	144.9300	+2.678%	23	1,202	-72.566%
2025-03-28	140.2500	141.1500	140.2500	141.1500	+4.055%	6	1,188	-71.831%
2025-03-27	136.2500	136.2500	129.9000	135.6500	-2.410%	236	1,185	-70.689%
2025-03-26	132.3000	139.0000	132.3000	139.0000	+6.107%	8	955	-71.396%
2025-03-25	133.7000	133.9300	131.0000	131.0000	-2.638%	25	948	-69.649%
2025-03-24	139.5000	139.5000	134.5500	134.5500	-9.272%	19	940	-70.450%
2025-03-21	148.3000	148.3000	148.3000	148.3000	-4.056%	2	931	-73.189%
2025-03-20	153.7500	154.5700	153.7500	154.5700	+0.357%	10	930	-74.277%
2025-03-19	154.0200	154.0200	154.0200	154.0200	-1.861%	4	930	-74.185%
2025-03-18	156.9400	156.9400	156.9400	156.9400	+4.023%	5	926	-74.665%
2025-03-17	150.4700	154.0000	150.4700	150.8700	+3.004%	6	926	-73.646%
2025-03-14	149.0400	149.0400	145.7800	146.4700	-4.822%	30	929	-72.855%
2025-03-13	148.8700	156.4700	148.8700	153.8900	+3.497%	22	936	-74.163%
2025-03-12	149.0000	150.3500	147.3300	148.6900	-4.355%	48	936	-73.260%
2025-03-11	158.3200	160.4000	155.1900	155.4600	-4.096%	70	954	-74.424%
2025-03-10	145.0000	163.0600	144.7000	162.1000	+16.896%	1,015	946	-75.472%
2025-03-07	137.0800	143.5000	137.0800	138.6700	+1.167%	192	1,179	-71.328%
2025-03-06	134.0000	138.7600	134.0000	137.0700	+6.256%	19	1,162	-70.993%
2025-03-05	133.5000	133.5000	129.0000	129.0000	-0.807%	27	1,158	-69.178%
2025-03-04	138.1700	138.6300	130.0500	130.0500	+0.814%	28	1,146	-69.427%
2025-03-03	119.4300	129.0000	119.4000	129.0000	+4.921%	28	1,142	-69.178%