Dark

TSLA20270617P370
TSLA Jun 17 2027 370.00 Put (TSLA270617P00370000)
option OPRA

EOD

Sep 21, 2026

49.25-9.881%(-5.40)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	49.8500	50.0000	48.8500	49.2500	-9.881%	70	9,004	0.000%
2026-09-18	55.5000	55.5000	54.6500	54.6500	+2.610%	7	8,977	-9.881%
2026-09-17	52.5000	53.5100	52.5000	53.2600	-4.603%	35	8,977	-7.529%
2026-09-15	57.6500	57.6500	55.8300	55.8300	-0.923%	4	8,983	-11.786%
2026-09-14	55.0000	57.2500	55.0000	56.3500	+2.529%	14	8,985	-12.600%
2026-09-11	55.0000	55.0000	54.5200	54.9600	-0.073%	13	8,991	-10.389%
2026-09-10	54.5900	55.5000	54.5900	55.0000	+0.640%	15	8,984	-10.455%
2026-09-09	52.4500	54.8500	52.4500	54.6500	+0.367%	37	8,991	-9.881%
2026-09-08	56.6000	56.9300	54.0000	54.4500	-9.023%	189	8,967	-9.550%
2026-09-04	58.1500	60.3000	58.1500	59.8500	+15.207%	53	8,905	-17.711%
2026-09-03	54.9300	54.9300	50.4000	51.9500	-14.556%	104	8,905	-5.197%
2026-09-02	60.6600	61.4700	60.6600	60.8000	+2.271%	4	8,879	-18.997%
2026-09-01	59.5000	60.9500	58.5000	59.4500	+4.850%	53	8,907	-17.157%
2026-08-31	58.0400	58.0400	56.0000	56.7000	-11.682%	43	8,900	-13.139%
2026-08-28	63.1500	64.3800	63.1500	64.2000	+3.432%	71	8,900	-23.287%
2026-08-27	63.1300	63.1300	61.7500	62.0700	-4.434%	83	8,905	-20.654%
2026-08-26	64.4500	66.8500	64.4500	64.9500	+1.564%	7	8,906	-24.172%
2026-08-25	63.9000	64.0000	63.9000	63.9500	+3.984%	63	8,908	-22.987%
2026-08-24	61.5000	61.5000	61.5000	61.5000	+4.681%	1	8,850	-19.919%
2026-08-21	61.4500	61.4500	58.7500	58.7500	-14.108%	20	8,851	-16.170%
2026-08-20	67.9000	68.7000	67.9000	68.4000	+4.030%	3	8,868	-27.997%
2026-08-19	65.6700	65.7500	65.6700	65.7500	-7.577%	2	8,870	-25.095%
2026-08-18	71.1500	71.1500	69.5500	71.1400	+3.251%	24	8,871	-30.770%
2026-08-17	69.5500	69.5500	68.9000	68.9000	+1.398%	8	8,848	-28.520%
2026-08-14	67.9500	67.9500	67.9500	67.9500	-3.205%	2	8,842	-27.520%
2026-08-13	72.1000	72.1000	70.2000	70.2000	-7.266%	9	8,841	-29.843%
2026-08-12	76.8000	76.8000	75.7000	75.7000	+2.022%	6	8,836	-34.941%
2026-08-11	73.7000	74.2000	73.7000	74.2000	-1.618%	4	8,836	-33.625%
2026-08-10	75.4200	75.4200	75.4200	75.4200	-3.567%	1	8,835	-34.699%
2026-08-07	76.3600	78.3000	76.3600	78.2100	-6.223%	8	8,832	-37.029%
2026-08-06	81.6300	83.5000	81.6300	83.4000	+2.457%	24	8,836	-40.947%
2026-08-05	82.3000	82.3000	80.3500	81.4000	+2.364%	178	8,811	-39.496%
2026-08-04	80.6900	80.6900	79.5200	79.5200	-2.129%	5	8,811	-38.066%
2026-08-03	84.5000	84.7500	81.2500	81.2500	-10.861%	13	8,809	-39.385%
2026-07-31	91.1500	91.1500	91.1500	91.1500	+2.072%	19	8,810	-45.968%
2026-07-30	91.3500	91.3500	89.3000	89.3000	-4.339%	44	8,810	-44.849%
2026-07-29	90.2700	93.5000	90.2700	93.3500	+3.263%	11	8,793	-47.242%
2026-07-28	91.0500	91.7000	90.4000	90.4000	+1.254%	39	8,789	-45.520%
2026-07-27	86.0500	91.0000	85.9000	89.2800	+1.190%	187	8,790	-44.836%
2026-07-24	82.6000	90.3600	82.6000	88.2300	+6.046%	39	8,812	-44.180%
2026-07-23	73.9100	85.0000	73.9100	83.2000	+44.194%	81	8,835	-40.805%
2026-07-22	57.3800	57.7000	56.4500	57.7000	+2.578%	107	8,834	-14.645%
2026-07-21	60.0000	60.0000	55.4700	56.2500	-5.462%	41	8,859	-12.444%
2026-07-20	58.1200	60.1000	58.1200	59.5000	+6.593%	440	8,872	-17.227%
2026-07-17	57.5900	57.5900	54.8500	55.8200	+3.008%	437	8,705	-11.770%
2026-07-16	55.5000	56.0000	52.5100	54.1900	+2.130%	308	8,709	-9.116%
2026-07-15	53.9200	53.9200	53.0600	53.0600	+1.725%	2	8,711	-7.181%
2026-07-14	52.1600	52.1600	52.1600	52.1600	-3.941%	1	8,710	-5.579%
2026-07-13	53.2000	54.3500	53.0800	54.3000	+10.075%	8	8,710	-9.300%
2026-07-10	49.8000	49.8000	48.8000	49.3300	-1.340%	6	8,713	-0.162%
2026-07-09	50.0000	50.0000	50.0000	50.0000	-7.936%	1	8,711	-1.500%
2026-07-08	53.3200	55.0000	53.3200	54.3100	+6.825%	14	8,710	-9.317%
2026-07-07	48.2900	50.8400	48.2900	50.8400	+7.507%	5	8,710	-3.127%
2026-07-06	53.4500	53.4500	47.2800	47.2900	-13.814%	51	8,708	+4.145%
2026-07-02	49.9700	55.7200	49.9700	54.8700	+21.528%	14	8,683	-10.242%
2026-07-01	46.2200	46.2200	44.2500	45.1500	-3.422%	21	8,683	+9.081%
2026-06-30	48.7000	48.7000	46.4500	46.7500	-5.076%	15	8,684	+5.348%
2026-06-29	54.5000	55.0000	49.2500	49.2500	-13.399%	56	8,690	0.000%
2026-06-26	62.6500	62.6500	56.7500	56.8700	-6.725%	12	8,729	-13.399%
2026-06-25	61.8000	62.7000	60.4000	60.9700	-0.716%	98	8,730	-19.223%
2026-06-24	59.3000	62.4200	59.3000	61.4100	+1.003%	48	8,730	-19.801%
2026-06-23	58.0000	60.8000	57.9000	60.8000	+17.261%	6	8,726	-18.997%
2026-06-22	51.8500	51.8500	51.8500	51.8500	-3.928%	1	8,725	-5.014%
2026-06-18	58.7000	58.9000	53.8000	53.9700	-4.882%	170	8,695	-8.746%
2026-06-17	55.4000	56.7400	53.3000	56.7400	+3.164%	33	8,695	-13.201%
2026-06-16	53.9500	55.0000	53.9500	55.0000	+2.900%	17	8,695	-10.455%
2026-06-15	53.5500	53.5500	53.4500	53.4500	-7.606%	102	8,683	-7.858%
2026-06-12	60.4600	60.6700	57.8500	57.8500	-1.616%	107	8,683	-14.866%
2026-06-11	64.0000	64.0000	58.7500	58.8000	-7.981%	19	8,683	-16.241%
2026-06-10	61.5500	64.1000	61.5500	63.9000	+9.137%	22	8,677	-22.926%
2026-06-09	56.5500	63.3200	56.5500	58.5500	+8.627%	96	8,673	-15.884%
2026-06-08	57.6000	57.6000	53.9000	53.9000	-11.494%	5	8,626	-8.627%
2026-06-05	50.1500	61.1800	50.1500	60.9000	+19.670%	52	8,630	-19.130%
2026-06-04	49.5000	50.8900	49.5000	50.8900	+3.162%	20	8,615	-3.223%
2026-06-03	48.3300	49.3300	47.8600	49.3300	-2.220%	16	8,615	-0.162%
2026-06-02	50.5000	50.5000	50.4000	50.4500	-0.454%	7	8,601	-2.379%
2026-06-01	48.9000	50.6800	48.6900	50.6800	+9.224%	24	8,608	-2.822%
2026-05-29	47.3000	47.5500	46.1500	46.4000	+0.651%	40	8,609	+6.142%
2026-05-28	47.4700	47.4700	46.1000	46.1000	-1.915%	13	8,604	+6.833%
2026-05-27	46.2000	47.3500	46.2000	47.0000	-1.817%	34	8,600	+4.787%
2026-05-26	48.8400	48.8400	47.8700	47.8700	-2.406%	2	8,577	+2.883%
2026-05-22	49.5900	50.5500	48.5000	49.0500	-4.386%	33	8,577	+0.408%
2026-05-21	50.6500	51.3400	50.6500	51.3000	-3.499%	4	8,575	-3.996%
2026-05-20	53.4500	53.4500	53.1600	53.1600	-4.885%	3	8,575	-7.355%
2026-05-19	58.0500	58.0500	55.5500	55.8900	+3.500%	15	8,575	-11.880%
2026-05-18	53.1500	54.0000	52.2500	54.0000	+7.677%	87	8,575	-8.796%
2026-05-15	50.4200	50.4800	49.7500	50.1500	+6.816%	8	8,575	-1.795%
2026-05-14	48.2000	48.4500	46.9500	46.9500	-1.490%	18	8,549	+4.899%
2026-05-13	47.1500	47.6600	47.1500	47.6600	-6.823%	3	8,546	+3.336%
2026-05-12	49.2000	52.5000	49.2000	51.1500	+6.518%	20	8,546	-3.715%
2026-05-11	51.7000	51.7000	48.0200	48.0200	-4.533%	7	8,546	+2.561%
2026-05-08	50.4000	50.5000	49.7500	50.3000	-9.337%	6	8,531	-2.087%
2026-05-07	53.4300	55.6500	52.5000	55.4800	-0.234%	28	8,528	-11.229%
2026-05-06	60.0200	60.0200	55.6100	55.6100	-6.223%	5	8,534	-11.437%
2026-05-05	56.7400	59.3000	56.7400	59.3000	+0.850%	4	8,533	-16.948%
2026-05-04	60.7000	60.7000	58.7000	58.8000	+1.554%	21	8,533	-16.241%
2026-05-01	61.2900	61.2900	57.5000	57.9000	-4.455%	16	8,521	-14.940%
2026-04-30	62.0600	62.0600	60.6000	60.6000	-5.681%	13	8,521	-18.729%
2026-04-29	65.0700	65.0700	64.2500	64.2500	+0.391%	13	8,521	-23.346%
2026-04-28	64.0000	64.0000	64.0000	64.0000	-0.929%	1	8,521	-23.047%
2026-04-27	68.9000	68.9000	64.6000	64.6000	-1.102%	64	8,521	-23.762%
2026-04-24	65.1500	66.0700	63.5800	65.3200	-1.789%	16	8,524	-24.602%
2026-04-23	65.9000	67.5600	64.3200	66.5100	+4.280%	132	8,523	-25.951%
2026-04-21	61.9600	63.7800	61.9600	63.7800	+1.934%	3	8,614	-22.781%
2026-04-20	60.2200	62.8500	60.2200	62.5700	+3.937%	3	8,614	-21.288%
2026-04-17	61.7700	61.7700	58.2000	60.2000	-8.371%	10	8,614	-18.189%
2026-04-16	65.0000	65.7000	64.2500	65.7000	+4.286%	9	8,615	-25.038%
2026-04-15	69.2500	69.2500	62.2500	63.0000	-10.448%	302	8,616	-21.825%
2026-04-14	72.2000	72.6500	69.9500	70.3500	-11.565%	24	8,583	-29.993%
2026-04-09	78.7300	79.5500	78.7300	79.5500	-3.669%	3	8,582	-38.089%
2026-04-07	81.1800	84.7500	81.1800	82.5800	+5.669%	17	8,583	-40.361%
2026-04-06	72.5000	78.6500	72.5000	78.1500	+3.373%	112	8,583	-36.980%
2026-04-02	72.7000	75.6000	72.2000	75.6000	+11.587%	36	8,583	-34.854%
2026-04-01	68.5000	68.9000	66.4300	67.7500	-3.283%	63	8,583	-27.306%
2026-03-31	74.0000	74.0000	69.8300	70.0500	-10.008%	19	8,526	-29.693%
2026-03-30	74.5000	77.8400	74.5000	77.8400	+2.018%	7	8,534	-36.729%
2026-03-27	73.1100	76.3000	73.1100	76.3000	+6.564%	8	8,534	-35.452%
2026-03-26	71.1000	71.6000	71.1000	71.6000	+7.266%	15	8,534	-31.215%
2026-03-25	63.4200	66.7500	63.2500	66.7500	+1.136%	5	8,534	-26.217%
2026-03-24	66.8700	66.8700	66.0000	66.0000	-1.595%	12	8,533	-25.379%
2026-03-23	69.5300	69.5300	66.9000	67.0700	-8.748%	40	8,543	-26.569%
2026-03-20	69.6900	74.6500	69.4500	73.5000	+8.487%	159	8,541	-32.993%
2026-03-19	68.2500	68.5500	67.2000	67.7500	+9.186%	60	8,428	-27.306%
2026-03-18	62.3500	62.5000	62.0000	62.0500	-3.409%	16	8,414	-20.629%
2026-03-16	64.2400	64.2400	64.2400	64.2400	-2.148%	1	8,407	-23.334%
2026-03-12	64.2000	65.6500	64.2000	65.6500	+4.124%	17	8,407	-24.981%
2026-03-10	63.0500	63.0500	63.0500	63.0500	-6.315%	1	8,401	-21.887%
2026-03-09	70.0000	71.4600	67.3000	67.3000	+3.379%	5	8,401	-26.820%
2026-03-06	65.3000	65.3000	65.1000	65.1000	+4.629%	15	8,401	-24.347%
2026-03-05	62.2200	62.2200	62.2200	62.2200	+0.761%	10	8,387	-20.845%
2026-03-04	63.2000	63.2000	61.7500	61.7500	-7.073%	29	8,377	-20.243%
2026-03-03	67.7500	69.7600	66.4500	66.4500	+2.943%	11	8,388	-25.884%
2026-03-02	67.7500	67.7500	64.5500	64.5500	-0.232%	6	8,388	-23.703%
2026-02-27	65.3600	65.3600	64.7000	64.7000	+0.622%	5	8,386	-23.879%
2026-02-26	64.3000	64.3000	64.3000	64.3000	+4.808%	2	8,382	-23.406%
2026-02-25	60.0000	61.4700	60.0000	61.3500	-8.909%	34	8,379	-19.723%
2026-02-23	66.4000	67.3500	66.4000	67.3500	+7.760%	4	8,379	-26.875%
2026-02-20	62.5000	62.5000	62.5000	62.5000	-2.875%	1	8,375	-21.200%
2026-02-18	62.9000	64.3500	62.9000	64.3500	-0.587%	7	8,375	-23.465%
2026-02-17	67.9000	67.9000	64.6100	64.7300	+3.900%	5	8,375	-23.915%
2026-02-13	64.2000	64.2000	62.3000	62.3000	+5.593%	3	8,374	-20.947%
2026-02-11	59.0000	59.0000	59.0000	59.0000	-4.608%	1	8,374	-16.525%
2026-02-09	63.8000	64.0000	61.7000	61.8500	-3.795%	56	8,374	-20.372%
2026-02-06	65.0000	65.0000	64.1500	64.2900	-9.079%	6	8,367	-23.394%
2026-02-05	73.0000	73.0000	70.2000	70.7100	+1.741%	11	8,366	-30.349%
2026-02-04	65.6900	69.5000	65.6000	69.5000	+7.419%	59	8,368	-29.137%
2026-02-03	62.0000	64.7000	61.3500	64.7000	+5.203%	106	8,367	-23.879%
2026-02-02	61.6000	61.6000	61.5000	61.5000	+3.361%	2	8,360	-19.919%
2026-01-30	59.5000	59.5000	59.5000	59.5000	-8.306%	2	8,360	-17.227%
2026-01-29	61.6500	64.8900	61.6500	64.8900	+7.079%	7	8,360	-24.102%
2026-01-28	60.6000	60.6000	60.6000	60.6000	-0.672%	1	8,360	-18.729%
2026-01-27	62.0000	62.0000	61.0100	61.0100	+1.177%	2	8,360	-19.276%
2026-01-26	59.7500	60.3000	59.7500	60.3000	+3.253%	2	8,360	-18.325%
2026-01-22	59.3700	59.3700	58.4000	58.4000	-9.034%	51	8,360	-15.668%
2026-01-20	63.7500	64.2000	62.7000	64.2000	+4.136%	612	8,360	-23.287%
2026-01-15	60.9300	61.6500	60.8500	61.6500	-2.760%	41	8,355	-20.114%
2026-01-14	63.5500	63.7900	63.4000	63.4000	+5.491%	58	8,356	-22.319%
2026-01-13	60.0500	60.1000	60.0500	60.1000	+0.839%	3	8,343	-18.053%
2026-01-12	60.6500	61.1000	59.6000	59.6000	-3.466%	48	8,343	-17.366%
2026-01-09	62.9400	62.9800	61.6200	61.7400	-4.575%	4,481	8,339	-20.230%
2026-01-08	66.0400	66.0400	64.7000	64.7000	-1.970%	1,002	8,363	-23.879%
2026-01-07	67.3500	67.3500	66.0000	66.0000	-2.655%	2	8,434	-25.379%
2026-01-06	67.6000	67.8000	67.6000	67.8000	+9.232%	3	8,433	-27.360%
2026-01-05	62.0000	62.0700	62.0000	62.0700	-4.654%	2	8,430	-20.654%
2026-01-02	63.6000	65.6500	63.6000	65.1000	+1.798%	9	8,430	-24.347%
2025-12-31	63.6000	63.9500	63.2000	63.9500	+2.814%	5	8,427	-22.987%
2025-12-30	62.2000	62.2000	62.2000	62.2000	+6.053%	1	8,427	-20.820%
2025-12-26	58.6500	58.6500	58.6500	58.6500	+1.558%	2	8,427	-16.027%
2025-12-23	57.7500	57.7500	57.7500	57.7500	-0.807%	7	8,427	-14.719%
2025-12-22	57.9800	58.5500	57.3000	58.2200	-2.756%	5	8,427	-15.407%
2025-12-19	59.7000	60.1500	59.7000	59.8700	+0.201%	59	8,427	-17.738%
2025-12-18	59.7500	59.7500	59.7500	59.7500	-0.200%	1	8,413	-17.573%
2025-12-17	59.8700	59.8700	59.8700	59.8700	-4.131%	2	8,413	-17.738%
2025-12-16	62.2500	62.4500	62.2500	62.4500	+0.160%	2	8,413	-21.137%
2025-12-15	61.6600	62.3500	61.5200	62.3500	-4.444%	70	8,412	-21.010%
2025-12-12	64.1000	65.2500	64.0000	65.2500	-2.247%	44	8,395	-24.521%
2025-12-11	66.8800	67.2500	66.7500	66.7500	+0.755%	5	8,395	-26.217%
2025-12-09	67.5500	67.5500	66.0700	66.2500	-4.676%	20	8,395	-25.660%
2025-12-08	67.8200	69.5900	67.8200	69.5000	+4.858%	9	8,393	-29.137%
2025-12-05	66.5500	66.5500	66.2700	66.2800	-1.866%	11	8,391	-25.694%
2025-12-04	67.5500	67.5500	67.5400	67.5400	-0.939%	4	8,389	-27.080%
2025-12-03	68.6500	68.6500	68.0700	68.1800	-5.816%	4	8,389	-27.765%
2025-12-02	71.9200	72.4000	71.9200	72.3900	-0.563%	6	8,389	-31.966%
2025-12-01	72.8000	72.8000	72.8000	72.8000	-6.607%	1	8,391	-32.349%
2025-11-25	80.5800	80.5800	77.9500	77.9500	-0.688%	2	8,392	-36.818%
2025-11-24	80.6000	80.6000	78.4900	78.4900	-8.370%	5	8,391	-37.253%
2025-11-21	83.5900	89.3000	83.5800	85.6600	+2.342%	13	8,391	-42.505%
2025-11-20	75.5900	83.7000	75.1000	83.7000	-0.345%	5	8,391	-41.159%
2025-11-18	83.8300	83.9900	83.8300	83.9900	+8.123%	2	8,394	-41.362%
2025-11-17	77.7300	77.7300	77.6200	77.6800	-4.570%	5	8,395	-36.599%
2025-11-14	86.9700	86.9700	81.4000	81.4000	-0.707%	6	8,392	-39.496%
2025-11-13	81.9800	81.9800	81.9800	81.9800	+10.203%	2	8,391	-39.924%
2025-11-12	74.3800	74.3900	74.3800	74.3900	+0.054%	6	8,385	-33.795%
2025-11-11	74.3000	75.4700	74.3000	74.3500	+1.060%	8	8,385	-33.759%
2025-11-10	73.6000	73.6000	73.5700	73.5700	-3.032%	3	8,385	-33.057%
2025-11-06	75.8700	75.8700	75.8700	75.8700	+3.690%	2	8,386	-35.086%
2025-11-05	75.1000	75.1000	73.1700	73.1700	-2.114%	6	8,386	-32.691%
2025-11-04	73.3500	75.0000	73.3500	74.7500	+7.092%	5	8,386	-34.114%
2025-11-03	70.3700	70.3700	68.9400	69.8000	-1.063%	27	8,392	-29.441%
2025-10-31	70.5500	70.5500	70.5500	70.5500	-2.837%	1	8,392	-30.191%
2025-10-30	72.6100	72.6100	72.6100	72.6100	+5.004%	2	8,392	-32.172%
2025-10-29	69.7300	69.7300	69.1500	69.1500	+0.655%	2	8,392	-28.778%
2025-10-28	68.3400	68.7000	68.3400	68.7000	-0.579%	4	8,391	-28.311%
2025-10-27	70.8000	70.8000	68.5200	69.1000	-5.999%	12	8,389	-28.726%
2025-10-24	73.5100	73.5100	73.5100	73.5100	+1.857%	1	8,389	-33.002%
2025-10-23	78.3000	78.3000	72.1700	72.1700	-3.192%	17	8,389	-31.758%
2025-10-22	75.4500	75.8000	74.5500	74.5500	+2.123%	3,227	8,389	-33.937%
2025-10-21	73.0000	73.0000	73.0000	73.0000	-0.450%	4	5,181	-32.534%
2025-10-20	73.3300	73.3300	73.3300	73.3300	-2.823%	1	5,181	-32.838%
2025-10-17	75.8400	75.8400	75.4600	75.4600	-3.873%	6	5,181	-34.734%
2025-10-16	74.9500	78.5000	74.9500	78.5000	+3.344%	4	5,181	-37.261%
2025-10-14	79.6200	79.6200	75.9600	75.9600	+0.583%	3	5,178	-35.163%
2025-10-13	78.0000	78.0000	75.5200	75.5200	-6.972%	3	5,178	-34.785%
2025-10-10	78.8500	81.1800	78.8500	81.1800	+7.267%	3	5,177	-39.332%
2025-10-09	75.6800	75.6800	75.6800	75.6800	+3.120%	1	5,176	-34.923%
2025-10-06	74.0700	74.0700	73.3900	73.3900	-6.043%	8	5,176	-32.893%
2025-10-03	76.7300	80.2300	76.7300	78.1100	+10.434%	4,980	5,181	-36.948%
2025-10-01	74.3500	74.3500	70.7300	70.7300	-6.256%	41	576	-30.369%
2025-09-30	75.4500	75.4500	75.4500	75.4500	+1.343%	1	575	-34.725%
2025-09-29	73.9500	74.5100	73.9500	74.4500	-3.625%	3	574	-33.848%
2025-09-25	76.7600	77.2500	76.7600	77.2500	+3.970%	4	573	-36.246%
2025-09-24	76.1500	76.1500	74.3000	74.3000	-5.230%	18	573	-33.715%
2025-09-23	76.2500	78.4000	76.2500	78.4000	+2.350%	34	588	-37.181%
2025-09-22	74.6100	76.6000	74.6100	76.6000	-3.124%	4	610	-35.705%
2025-09-19	79.1000	79.1000	79.0700	79.0700	-0.541%	4	610	-37.713%
2025-09-18	78.1700	79.5000	78.1700	79.5000	-0.996%	2	613	-38.050%
2025-09-17	81.0000	81.0000	79.7300	80.3000	+0.050%	7	613	-38.667%
2025-09-16	80.2600	80.2600	80.2600	80.2600	-2.396%	1	613	-38.637%
2025-09-15	80.5200	82.2300	79.8500	82.2300	-6.141%	47	613	-40.107%
2025-09-12	90.8600	90.8600	87.6100	87.6100	-5.694%	5	599	-43.785%
2025-09-11	94.7000	94.7000	92.9000	92.9000	-7.054%	26	599	-46.986%
2025-09-05	97.9500	100.7000	97.9500	99.9500	-2.961%	20	594	-50.725%
2025-09-04	103.0000	103.0000	103.0000	103.0000	0.000%	5	578	-52.184%
2025-09-03	102.8000	103.0000	102.8000	103.0000	-2.830%	5	578	-52.184%
2025-09-02	106.0000	106.0000	106.0000	106.0000	+0.236%	1	574	-53.538%
2025-08-29	105.7500	105.7500	105.7500	105.7500	+6.175%	15	588	-53.428%
2025-08-28	99.6000	99.6000	99.6000	99.6000	-0.856%	100	588	-50.552%
2025-08-27	100.4600	100.4600	100.4600	100.4600	-1.365%	1	588	-50.976%
2025-08-26	101.8000	101.8500	101.8000	101.8500	-3.046%	2	587	-51.645%
2025-08-25	105.0500	105.0500	105.0500	105.0500	+0.478%	20	587	-53.118%
2025-08-22	104.5000	104.6000	104.5000	104.5500	-4.477%	22	567	-52.893%
2025-08-20	107.0900	112.2500	107.0900	109.4500	+1.814%	27	577	-55.002%
2025-08-19	105.8500	108.1800	105.8500	107.5000	+1.770%	14	601	-54.186%
2025-08-18	105.9500	105.9500	105.6300	105.6300	+2.903%	6	600	-53.375%
2025-08-13	102.6500	102.6500	102.6500	102.6500	-1.601%	20	594	-52.021%
2025-08-12	104.7500	104.7500	104.3200	104.3200	+0.337%	6	594	-52.789%
2025-08-11	104.6000	104.6000	103.7000	103.9700	-2.146%	37	596	-52.631%
2025-08-08	106.2500	106.2500	106.2500	106.2500	-7.205%	1	561	-53.647%
2025-07-25	114.9800	114.9800	114.5000	114.5000	-3.943%	2	560	-56.987%
2025-07-24	119.2000	119.2000	119.2000	119.2000	+8.581%	2	560	-58.683%
2025-07-22	109.7800	109.7800	109.7800	109.7800	-1.982%	1	560	-55.138%
2025-07-21	111.2000	112.0000	111.2000	112.0000	-1.147%	2	559	-56.027%
2025-07-18	113.3000	113.3000	113.3000	113.3000	-2.997%	1	559	-56.531%
2025-07-14	116.8000	116.8000	116.8000	116.8000	-1.476%	22	558	-57.834%
2025-07-10	118.5500	118.5500	118.5500	118.5500	-5.046%	23	536	-58.456%
2025-07-08	124.8500	124.8500	124.8500	124.8500	+3.869%	20	514	-60.553%
2025-07-03	120.2000	120.2000	120.2000	120.2000	-0.784%	20	554	-59.027%
2025-06-30	121.1500	121.1500	121.1500	121.1500	+1.807%	1	554	-59.348%
2025-06-26	119.0000	119.0000	119.0000	119.0000	-2.611%	1	553	-58.613%
2025-06-25	123.0900	123.0900	122.1900	122.1900	+6.095%	8	553	-59.694%
2025-06-23	113.8700	115.1700	113.8700	115.1700	-7.158%	2	560	-57.237%
2025-06-18	123.9500	124.0500	123.9500	124.0500	+1.340%	16	544	-60.298%
2025-06-11	122.7000	122.7000	122.4100	122.4100	-2.103%	71	544	-59.766%
2025-06-10	129.0000	129.0000	125.0400	125.0400	-10.449%	6	509	-60.613%
2025-06-09	139.6300	139.6300	139.6300	139.6300	+2.669%	1	508	-64.728%
2025-06-06	136.2500	136.2500	136.0000	136.0000	-2.947%	4	508	-63.787%
2025-06-05	124.0500	140.1300	124.0500	140.1300	+24.560%	9	508	-64.854%
2025-06-03	115.0000	115.0000	112.5000	112.5000	-4.806%	31	512	-56.222%
2025-06-02	118.2500	118.2500	118.1800	118.1800	+5.735%	16	527	-58.326%
2025-05-29	111.9000	112.0000	111.7700	111.7700	-1.368%	3	527	-55.936%
2025-05-28	113.0100	113.3200	113.0100	113.3200	+0.586%	2	524	-56.539%
2025-05-27	116.0000	116.1800	112.6600	112.6600	-7.046%	49	524	-56.284%
2025-05-22	121.0000	121.2000	121.0000	121.2000	+3.528%	5	503	-59.365%
2025-05-20	117.0000	118.9400	116.2700	117.0700	-2.991%	5	507	-57.931%
2025-05-19	121.1600	121.3000	120.2400	120.6800	+3.145%	9	504	-59.190%
2025-05-16	117.0000	117.0000	117.0000	117.0000	-3.226%	2	503	-57.906%
2025-05-15	121.0000	121.0000	120.9000	120.9000	+2.762%	3	502	-59.264%
2025-05-14	120.1000	121.1000	117.6500	117.6500	-2.389%	77	502	-58.139%
2025-05-13	124.6000	124.6000	120.5300	120.5300	-5.244%	13	465	-59.139%
2025-05-12	127.2000	127.2000	127.2000	127.2000	-6.560%	1	460	-61.281%
2025-05-09	135.2500	136.1300	135.0500	136.1300	-6.201%	6	459	-63.821%
2025-05-05	145.1300	145.1300	145.1300	145.1300	+4.885%	1	459	-66.065%
2025-05-02	138.3700	138.3700	138.3700	138.3700	-1.761%	2	459	-64.407%
2025-05-01	140.7500	140.8500	140.7500	140.8500	-1.366%	2	459	-65.034%
2025-04-29	142.8500	142.8500	142.8000	142.8000	+2.771%	2	460	-65.511%
2025-04-28	139.0000	139.0000	138.9500	138.9500	-2.217%	2	459	-64.556%
2025-04-25	144.9000	144.9000	141.9000	142.1000	-7.631%	38	459	-65.341%
2025-04-23	153.8400	153.8400	153.8400	153.8400	-5.666%	1	454	-67.986%
2025-04-22	165.0000	165.0000	163.0800	163.0800	-0.257%	3	455	-69.800%
2025-04-14	163.5000	163.5000	163.5000	163.5000	+2.283%	1	453	-69.878%
2025-04-10	159.8500	159.8500	159.8500	159.8500	+5.095%	1	452	-69.190%
2025-04-09	178.4000	178.4000	152.1000	152.1000	-14.756%	26	452	-67.620%
2025-04-07	178.4300	178.4300	178.4300	178.4300	+6.259%	1	452	-72.398%
2025-04-04	169.7000	171.0000	167.9200	167.9200	+13.230%	6	453	-70.671%
2025-04-02	151.4400	151.4400	147.9300	148.3000	-8.168%	14	451	-66.790%
2025-03-31	161.4900	161.4900	161.4900	161.4900	+7.876%	1	452	-69.503%
2025-03-26	149.7000	149.7000	149.7000	149.7000	-1.188%	1	452	-67.101%
2025-03-25	151.5000	151.5000	151.5000	151.5000	-0.184%	1	451	-67.492%
2025-03-24	151.7800	151.7800	151.7800	151.7800	-9.547%	1	451	-67.552%
2025-03-21	167.8000	167.8000	167.8000	167.8000	-4.594%	2	452	-70.650%
2025-03-18	175.8800	175.8800	175.8800	175.8800	+3.678%	1	451	-71.998%
2025-03-17	165.9700	169.6400	165.9700	169.6400	+0.677%	4	452	-70.968%
2025-03-13	172.2100	172.2100	168.5000	168.5000	+2.400%	3	453	-70.772%
2025-03-12	164.6000	164.6000	164.5500	164.5500	-7.996%	2	453	-70.070%
2025-03-10	162.9500	179.1700	162.9500	178.8500	+17.279%	7	452	-72.463%
2025-03-07	152.5000	152.5000	152.5000	152.5000	+0.727%	2	453	-67.705%
2025-03-06	151.4000	151.4000	151.4000	151.4000	+1.278%	1	452	-67.470%
2025-03-05	149.4900	149.4900	149.4900	149.4900	+2.041%	10	452	-67.055%
2025-03-04	151.5100	151.5100	146.5000	146.5000	+8.841%	2	462	-66.382%
2025-03-03	133.0500	135.0000	133.0000	134.6000	-1.464%	8	461	-63.410%
2025-02-28	136.6000	136.6000	136.6000	136.6000	-1.058%	4	461	-63.946%
2025-02-27	138.0600	138.0600	138.0600	138.0600	+1.440%	1	459	-64.327%
2025-02-26	129.6400	136.1000	127.9000	136.1000	+5.668%	14	459	-63.813%
2025-02-25	121.8000	131.8600	121.8000	128.8000	+12.460%	57	458	-61.762%
2025-02-24	116.8600	116.8600	114.5300	114.5300	+2.323%	68	458	-56.998%
2025-02-21	111.9300	111.9300	111.9300	111.9300	+1.459%	2	400	-55.999%
2025-02-20	110.3200	110.3200	110.3200	110.3200	+1.724%	1	400	-55.357%
2025-02-19	107.0000	108.4500	106.5800	108.4500	-1.139%	6	400	-54.587%
2025-02-18	109.6300	110.0500	109.1200	109.7000	-1.055%	18	398	-55.105%
2025-02-14	111.9200	111.9200	110.8700	110.8700	-2.145%	4	389	-55.579%
2025-02-13	113.3000	113.3000	113.3000	113.3000	-0.308%	10	380	-56.531%
2025-02-12	113.9500	113.9500	113.6500	113.6500	-5.685%	2	380	-56.665%
2025-02-11	112.0000	120.5000	112.0000	120.5000	+10.958%	174	379	-59.129%
2025-02-10	109.6200	110.2500	107.5500	108.6000	+1.401%	81	379	-54.650%
2025-02-07	104.4500	107.8200	102.2800	107.1000	+1.517%	434	305	-54.015%
2025-02-06	106.0000	108.1000	104.8900	105.5000	+0.957%	134	272	-53.318%
2025-02-05	102.7700	104.5500	102.7700	104.5000	+4.291%	7	141	-52.871%
2025-02-04	102.4000	102.4500	100.2000	100.2000	-2.148%	112	136	-50.848%
2025-02-03	104.5200	105.4300	102.4000	102.4000	0.000%	43	31	-51.904%