Dark

TSLA20270617P400
TSLA Jun 17 2027 400.00 Put (TSLA270617P00400000)
option OPRA

EOD

Sep 21, 2026

66.20-9.315%(-6.80)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	67.5000	67.5000	65.5000	66.2000	-9.315%	19	3,757	0.000%
2026-09-18	71.5000	73.2000	70.3000	73.0000	+2.962%	74	3,767	-9.315%
2026-09-17	70.0000	71.6400	69.6500	70.9000	-6.894%	61	3,717	-6.629%
2026-09-16	76.2900	76.3500	73.0000	76.1500	-1.742%	14	3,717	-13.066%
2026-09-15	74.5000	77.5000	74.3400	77.5000	+3.665%	18	3,713	-14.581%
2026-09-14	75.2000	75.6000	73.0000	74.7600	+3.260%	24	3,719	-11.450%
2026-09-11	73.5000	73.5000	72.4000	72.4000	-0.549%	57	3,719	-8.564%
2026-09-10	73.5000	73.5000	72.7500	72.8000	+1.181%	4	3,725	-9.066%
2026-09-09	69.5000	72.0500	69.5000	71.9500	-0.208%	31	3,725	-7.992%
2026-09-08	74.5100	74.5800	72.1000	72.1000	-8.734%	59	3,708	-8.183%
2026-09-04	75.3500	79.6100	74.5000	79.0000	+14.493%	69	3,708	-16.203%
2026-09-03	70.3900	70.9600	66.7500	69.0000	-13.858%	498	3,708	-4.058%
2026-09-02	80.3400	80.3400	80.1000	80.1000	+2.508%	2	3,590	-17.353%
2026-09-01	77.3000	79.0000	77.3000	78.1400	+6.588%	31	3,594	-15.280%
2026-08-31	75.9500	75.9500	73.3100	73.3100	-13.243%	13	3,590	-9.699%
2026-08-28	80.8500	84.5000	80.8500	84.5000	+5.230%	50	3,590	-21.657%
2026-08-27	81.3000	81.3000	80.3000	80.3000	-5.027%	56	3,626	-17.559%
2026-08-26	84.1500	84.6000	84.1500	84.5500	+2.324%	53	3,681	-21.703%
2026-08-25	82.5800	83.2500	80.2400	82.6300	-0.362%	42	3,696	-19.884%
2026-08-24	82.5500	84.2300	80.1100	82.9300	+6.594%	7	3,715	-20.174%
2026-08-21	84.3000	84.3000	77.8000	77.8000	-11.641%	49	3,720	-14.910%
2026-08-20	88.0500	88.0700	88.0500	88.0500	+3.151%	20	3,730	-24.815%
2026-08-19	88.4700	88.4700	85.2000	85.3600	-6.710%	8	3,710	-22.446%
2026-08-18	91.1000	91.5000	89.5700	91.5000	+1.610%	14	3,712	-27.650%
2026-08-17	89.6000	90.0500	89.6000	90.0500	-0.277%	14	3,700	-26.485%
2026-08-14	87.2000	90.3000	86.7700	90.3000	+0.111%	22	3,713	-26.689%
2026-08-13	91.9700	92.2200	90.2000	90.2000	-6.847%	22	3,734	-26.608%
2026-08-12	96.1500	98.1600	96.1500	96.8300	+2.433%	7	3,715	-31.633%
2026-08-11	94.9500	95.6000	94.0000	94.5300	-2.747%	133	3,712	-29.969%
2026-08-10	98.4200	98.4200	96.4000	97.2000	-1.769%	4	3,776	-31.893%
2026-08-07	99.8000	99.8000	97.0000	98.9500	-5.420%	20	3,777	-33.098%
2026-08-06	104.5000	104.7000	102.7500	104.6200	+2.098%	40	3,782	-36.723%
2026-08-05	101.4500	102.6500	101.3400	102.4700	+3.057%	46	3,779	-35.396%
2026-08-04	101.7000	102.2300	99.4300	99.4300	-4.596%	15	3,773	-33.420%
2026-08-03	106.0700	106.0700	103.9000	104.2200	-5.939%	16	3,759	-36.481%
2026-07-31	112.7100	112.7100	110.8000	110.8000	-1.947%	7	3,759	-40.253%
2026-07-30	113.8500	113.8500	111.5000	113.0000	-2.181%	42	3,753	-41.416%
2026-07-29	112.8900	116.1500	112.8900	115.5200	+3.051%	32	3,733	-42.694%
2026-07-28	113.5500	114.3000	112.1000	112.1000	+1.256%	55	3,717	-40.946%
2026-07-27	107.6200	113.0000	107.6200	110.7100	-1.722%	21	3,752	-40.204%
2026-07-24	105.4000	112.6500	105.4000	112.6500	+9.369%	183	3,761	-41.234%
2026-07-23	90.2800	105.0500	90.2800	103.0000	+40.136%	330	3,650	-35.728%
2026-07-22	73.2700	73.5000	73.2700	73.5000	-0.823%	6	3,593	-9.932%
2026-07-21	74.9000	74.9000	72.8400	74.1100	-3.691%	13	3,588	-10.673%
2026-07-20	74.5500	77.6700	74.5500	76.9500	+6.079%	17	3,584	-13.970%
2026-07-17	75.2000	75.2000	71.8000	72.5400	+3.260%	18	3,590	-8.740%
2026-07-16	71.0500	71.0500	70.2500	70.2500	+4.151%	3	3,587	-5.765%
2026-07-15	67.5000	69.9000	67.4500	67.4500	-0.296%	13	3,585	-1.853%
2026-07-14	67.5400	67.6500	67.3000	67.6500	-3.288%	13	3,581	-2.143%
2026-07-13	66.7100	70.0000	66.7100	69.9500	+9.297%	32	3,574	-5.361%
2026-07-10	64.6000	64.6000	63.0000	64.0000	-2.662%	27	3,571	+3.438%
2026-07-09	70.5700	70.5700	65.7500	65.7500	-6.988%	214	3,567	+0.684%
2026-07-08	68.7000	70.8000	68.7000	70.6900	+5.903%	27	3,443	-6.352%
2026-07-07	62.8000	67.0000	62.8000	66.7500	+8.501%	34	3,421	-0.824%
2026-07-06	67.8000	67.8000	60.9500	61.5200	-13.437%	55	3,415	+7.607%
2026-07-02	57.6000	71.6900	56.5000	71.0700	+22.113%	99	3,363	-6.852%
2026-07-01	60.5000	60.5000	57.5700	58.2000	-4.166%	147	3,363	+13.746%
2026-06-30	64.8500	64.8500	60.2000	60.7300	-4.588%	35	3,351	+9.007%
2026-06-29	73.2300	73.4900	63.6500	63.6500	-12.808%	77	3,335	+4.006%
2026-06-26	76.0000	76.1500	73.0000	73.0000	-6.923%	8	3,317	-9.315%
2026-06-25	78.0500	78.4800	77.8100	78.4300	+1.370%	11	3,314	-15.594%
2026-06-24	77.0000	77.3700	77.0000	77.3700	+1.217%	53	3,316	-14.437%
2026-06-23	73.5500	76.6700	73.5500	76.4400	+13.920%	177	3,272	-13.396%
2026-06-22	69.6000	70.2000	65.1900	67.1000	-6.022%	182	3,262	-1.341%
2026-06-18	76.0000	76.0000	71.4000	71.4000	-2.725%	27	3,212	-7.283%
2026-06-17	70.8000	73.4000	70.1000	73.4000	+7.404%	46	3,212	-9.809%
2026-06-16	70.5000	70.5000	67.0000	68.3400	-0.175%	13	3,212	-3.131%
2026-06-15	67.9000	68.4600	67.7500	68.4600	-6.219%	10	3,208	-3.301%
2026-06-12	79.2000	79.2000	73.0000	73.0000	-3.080%	7	3,208	-9.315%
2026-06-11	77.7200	79.4500	75.3200	75.3200	-7.978%	10	3,208	-12.108%
2026-06-10	74.8900	81.8500	74.8900	81.8500	+9.940%	24	3,201	-19.120%
2026-06-09	68.0000	79.8500	68.0000	74.4500	+7.199%	253	3,193	-11.081%
2026-06-08	72.0000	72.0000	68.6500	69.4500	-8.786%	17	3,086	-4.680%
2026-06-05	67.9000	76.6300	67.4000	76.1400	+17.355%	54	3,090	-13.055%
2026-06-04	64.4000	64.8800	64.4000	64.8800	+1.597%	83	3,085	+2.035%
2026-06-03	62.9000	64.0000	61.9000	63.8600	+0.330%	100	3,084	+3.664%
2026-06-02	66.5000	66.8000	63.6500	63.6500	-3.561%	665	3,036	+4.006%
2026-06-01	62.6100	66.0000	62.4500	66.0000	+11.280%	24	2,835	+0.303%
2026-05-29	59.8300	61.8200	59.2000	59.3100	+1.506%	89	2,828	+11.617%
2026-05-28	60.7900	60.7900	58.4300	58.4300	-2.940%	12	2,785	+13.298%
2026-05-27	58.6800	60.6000	58.6800	60.2000	-2.098%	43	2,786	+9.967%
2026-05-26	61.8200	62.8000	61.1700	61.4900	-2.039%	9	2,791	+7.660%
2026-05-22	64.0000	64.1800	62.0000	62.7700	-4.648%	6	2,790	+5.464%
2026-05-21	65.3500	67.6700	64.5100	65.8300	-2.662%	15	2,793	+0.562%
2026-05-20	68.2200	69.0000	67.6300	67.6300	-4.477%	39	2,793	-2.114%
2026-05-19	71.1000	74.0400	70.8000	70.8000	+2.460%	61	2,801	-6.497%
2026-05-18	66.7000	70.0100	66.7000	69.1000	+6.340%	10	2,801	-4.197%
2026-05-15	64.0000	65.0000	63.5000	64.9800	+7.636%	25	2,801	+1.878%
2026-05-14	61.3500	61.5000	59.9500	60.3700	-0.935%	48	2,763	+9.657%
2026-05-13	61.1000	61.1000	59.7000	60.9400	-5.004%	71	2,746	+8.631%
2026-05-12	60.5500	66.8000	60.5500	64.1500	+6.810%	54	2,746	+3.196%
2026-05-11	66.5300	66.7600	60.0600	60.0600	-6.884%	47	2,746	+10.223%
2026-05-08	65.3000	65.3000	63.2000	64.5000	-4.909%	36	2,792	+2.636%
2026-05-07	68.2900	70.0500	67.3000	67.8300	-4.599%	238	2,787	-2.403%
2026-05-06	75.5000	75.6500	71.0000	71.1000	-4.628%	49	2,870	-6.892%
2026-05-05	71.2500	74.8000	71.2500	74.5500	-0.067%	74	2,874	-11.201%
2026-05-04	75.2900	76.9000	74.1000	74.6000	+0.161%	7	2,836	-11.260%
2026-05-01	78.3500	78.3500	73.0000	74.4800	-4.513%	117	2,732	-11.117%
2026-04-30	81.8000	81.8000	76.9500	78.0000	-4.994%	29	2,732	-15.128%
2026-04-29	81.4000	82.1000	81.4000	82.1000	+1.046%	4	2,722	-19.367%
2026-04-28	82.7000	82.7000	81.2500	81.2500	+0.869%	32	2,721	-18.523%
2026-04-27	86.0000	86.0500	80.5500	80.5500	-1.480%	21	2,718	-17.815%
2026-04-24	82.7000	82.7600	81.7600	81.7600	-1.577%	5	2,708	-19.031%
2026-04-23	85.0000	85.8600	81.5600	83.0700	+4.966%	28	2,704	-20.308%
2026-04-22	78.2000	79.1400	78.2000	79.1400	+0.051%	12	2,717	-16.351%
2026-04-21	78.6500	80.4500	78.1000	79.1000	+1.397%	33	2,709	-16.308%
2026-04-20	77.3000	80.0000	77.3000	78.0100	+3.462%	15	2,709	-15.139%
2026-04-17	77.0800	77.0800	73.9200	75.4000	-6.914%	146	2,707	-12.202%
2026-04-16	80.1400	82.3000	80.1400	81.0000	+2.727%	11	2,643	-18.272%
2026-04-15	86.2200	86.2200	78.1500	78.8500	-10.499%	40	2,640	-16.043%
2026-04-14	90.3700	91.2900	88.0300	88.1000	-6.871%	19	2,659	-24.858%
2026-04-13	94.2000	94.6000	93.8100	94.6000	-2.434%	5	2,654	-30.021%
2026-04-10	97.0000	97.5200	96.9600	96.9600	-1.453%	21	2,655	-31.724%
2026-04-09	97.0000	98.3900	97.0000	98.3900	-2.642%	5	2,651	-32.717%
2026-04-08	93.6300	101.0600	93.6300	101.0600	-1.950%	6	2,653	-34.494%
2026-04-07	103.0000	103.0700	103.0000	103.0700	+6.105%	2	2,650	-35.772%
2026-04-06	90.7600	98.4400	90.7600	97.1400	+6.025%	16	2,651	-31.851%
2026-04-02	89.4000	91.6200	89.4000	91.6200	+10.253%	8	2,645	-27.745%
2026-04-01	84.9300	84.9300	82.4900	83.1000	-4.241%	423	2,645	-20.337%
2026-03-31	90.9300	91.8000	86.7800	86.7800	-8.739%	26	2,478	-23.715%
2026-03-30	92.8400	95.0900	92.8400	95.0900	+1.679%	17	2,484	-30.382%
2026-03-27	90.2500	94.2900	90.2500	93.5200	+8.066%	130	2,484	-29.213%
2026-03-26	84.2000	86.7000	84.2000	86.5400	+4.517%	65	2,584	-23.504%
2026-03-25	79.0000	82.8000	79.0000	82.8000	-0.719%	8	2,597	-20.048%
2026-03-24	82.6500	83.4000	82.5000	83.4000	-1.477%	222	2,596	-20.624%
2026-03-23	84.6000	84.6500	83.3600	84.6500	-8.119%	22	2,756	-21.796%
2026-03-20	87.0000	92.1400	87.0000	92.1300	+10.893%	110	2,761	-28.145%
2026-03-19	82.3000	85.1000	82.3000	83.0800	+6.581%	30	2,763	-20.318%
2026-03-18	77.9500	77.9500	77.9500	77.9500	+0.064%	1	2,777	-15.074%
2026-03-17	78.8500	79.2700	77.9000	77.9000	-3.230%	39	2,776	-15.019%
2026-03-16	79.9500	80.5000	78.5000	80.5000	-1.973%	4	2,794	-17.764%
2026-03-13	83.0000	83.0000	82.1200	82.1200	+1.886%	2	2,792	-19.386%
2026-03-12	80.9000	82.2500	80.6000	80.6000	+5.580%	9	2,793	-17.866%
2026-03-11	75.8900	76.3400	75.0000	76.3400	-3.501%	7	2,793	-13.283%
2026-03-10	78.9500	79.1100	77.9500	79.1100	-2.514%	15	2,789	-16.319%
2026-03-09	87.3000	88.8400	80.5300	81.1500	-1.397%	64	2,792	-18.423%
2026-03-06	82.3500	82.4500	81.5000	82.3000	+2.555%	27	2,766	-19.563%
2026-03-05	77.0700	80.2500	77.0700	80.2500	+4.153%	21	2,782	-17.508%
2026-03-04	80.1000	80.1000	76.9000	77.0500	-7.169%	92	2,788	-14.082%
2026-03-03	84.0000	87.3900	83.0000	83.0000	+4.719%	42	2,778	-20.241%
2026-03-02	83.2900	83.2900	79.2600	79.2600	-2.027%	10	2,783	-16.477%
2026-02-27	79.8500	81.1500	79.8500	80.9000	+1.569%	14	2,776	-18.171%
2026-02-26	79.2000	79.6500	79.2000	79.6500	+5.218%	3	2,773	-16.886%
2026-02-25	75.3000	76.8500	75.3000	75.7000	-2.737%	8	2,771	-12.550%
2026-02-24	80.4100	80.6900	77.2500	77.8300	-6.623%	10	2,771	-14.943%
2026-02-23	80.5000	83.7100	80.5000	83.3500	+6.097%	65	2,770	-20.576%
2026-02-20	77.2900	79.6000	76.6000	78.5600	-1.430%	19	2,742	-15.733%
2026-02-19	81.4300	81.4300	79.7000	79.7000	+0.151%	2	2,735	-16.939%
2026-02-18	79.5800	79.5800	79.5800	79.5800	-0.958%	2	2,736	-16.813%
2026-02-17	81.6500	83.8600	80.3500	80.3500	+1.709%	8	2,735	-17.610%
2026-02-13	79.8000	79.8000	79.0000	79.0000	-0.629%	32	2,750	-16.203%
2026-02-12	73.5000	79.5000	73.3500	79.5000	+4.881%	5	2,750	-16.730%
2026-02-11	73.7300	77.9800	73.3000	75.8000	-0.092%	10	2,752	-12.665%
2026-02-10	76.7800	76.7800	75.8500	75.8700	-2.242%	25	2,755	-12.745%
2026-02-09	80.8100	80.8100	77.6100	77.6100	-3.889%	13	2,757	-14.702%
2026-02-06	82.0500	82.7000	80.7500	80.7500	-8.788%	16	2,767	-18.019%
2026-02-05	86.5100	90.6500	86.3200	88.5300	+6.663%	59	2,760	-25.223%
2026-02-04	80.0000	86.0000	79.5300	83.0000	+3.880%	563	2,753	-20.241%
2026-02-03	77.6700	79.9500	76.2500	79.9000	+3.618%	16	2,412	-17.146%
2026-02-02	81.0000	81.0000	76.2500	77.1100	+2.717%	27	2,407	-14.149%
2026-01-30	75.2500	75.2500	75.0700	75.0700	-6.490%	6	2,407	-11.816%
2026-01-29	75.9300	80.6200	75.9300	80.2800	+7.040%	41	2,409	-17.539%
2026-01-28	76.3700	76.3700	75.0000	75.0000	-0.504%	1,003	2,408	-11.733%
2026-01-27	75.3800	75.3800	75.3800	75.3800	-0.423%	4	1,564	-12.178%
2026-01-26	75.0000	75.7000	74.2600	75.7000	+4.428%	23	1,564	-12.550%
2026-01-23	71.8000	72.5000	71.8000	72.4900	+0.083%	31	1,541	-8.677%
2026-01-22	73.8000	73.8000	72.4300	72.4300	-1.856%	11	1,537	-8.601%
2026-01-21	79.0000	79.0000	73.8000	73.8000	-7.438%	103	1,537	-10.298%
2026-01-20	78.0000	80.4300	77.3500	79.7300	+8.329%	27	1,435	-16.970%
2026-01-16	73.6000	73.6000	73.6000	73.6000	-2.310%	1	1,431	-10.054%
2026-01-15	75.1000	75.3400	75.1000	75.3400	-1.978%	21	1,431	-12.132%
2026-01-14	77.5000	77.6700	76.8600	76.8600	+3.935%	70	1,436	-13.869%
2026-01-12	75.0300	75.0800	73.5000	73.9500	-2.965%	150	1,431	-10.480%
2026-01-09	79.6300	79.6300	76.2100	76.2100	-3.897%	16	1,374	-13.135%
2026-01-08	81.9100	82.0000	79.2500	79.3000	-2.460%	54	1,356	-16.520%
2026-01-07	81.2800	81.3000	79.4000	81.3000	-0.974%	61	1,335	-18.573%
2026-01-06	80.0700	82.9000	80.0700	82.1000	+6.623%	21	1,312	-19.367%
2026-01-05	77.0500	77.0500	76.0000	77.0000	-3.750%	12	1,300	-14.026%
2026-01-02	76.3000	80.7500	76.3000	80.0000	+2.380%	29	1,293	-17.250%
2025-12-31	78.1000	78.1500	78.1000	78.1400	+1.362%	8	1,267	-15.280%
2025-12-30	75.5000	77.0900	75.5000	77.0900	+2.787%	15	1,267	-14.126%
2025-12-29	74.1200	75.0000	74.1200	75.0000	+4.939%	2	1,265	-11.733%
2025-12-26	71.5000	71.5000	71.3900	71.4700	+2.393%	4	1,264	-7.374%
2025-12-24	71.8200	71.8200	69.8000	69.8000	-0.428%	2	1,266	-5.158%
2025-12-23	70.7500	70.7500	70.1000	70.1000	-1.545%	9	1,266	-5.563%
2025-12-22	70.2500	71.2000	69.3500	71.2000	-3.129%	99	1,263	-7.022%
2025-12-19	73.6900	73.6900	73.5000	73.5000	+0.685%	2	1,162	-9.932%
2025-12-18	72.7000	73.1500	72.7000	73.0000	-5.318%	12	1,162	-9.315%
2025-12-17	72.9000	78.0000	72.9000	77.1000	+4.189%	16	1,158	-14.137%
2025-12-16	76.7800	76.7800	74.0000	74.0000	-1.596%	5	1,159	-10.541%
2025-12-15	75.0000	76.0000	74.6000	75.2000	-6.514%	27	1,159	-11.968%
2025-12-12	82.1900	82.1900	78.2000	80.4400	+0.324%	37	1,167	-17.703%
2025-12-10	81.6600	81.6600	79.1000	80.1800	-0.236%	5	1,175	-17.436%
2025-12-09	81.9000	81.9000	80.3700	80.3700	-2.499%	7	1,173	-17.631%
2025-12-08	82.4300	82.4300	82.4300	82.4300	+2.106%	1	1,176	-19.689%
2025-12-05	80.5500	80.8000	79.8000	80.7300	-0.333%	11	1,176	-17.998%
2025-12-04	81.5500	82.1000	81.0000	81.0000	-2.150%	22	1,171	-18.272%
2025-12-03	82.7500	82.9100	82.2500	82.7800	-5.340%	8	1,158	-20.029%
2025-12-02	87.0000	88.7700	87.0000	87.4500	-0.240%	3	1,156	-24.300%
2025-12-01	87.5000	87.6600	87.5000	87.6600	-0.815%	6	1,154	-24.481%
2025-11-28	88.2800	88.3800	88.2800	88.3800	-2.868%	6	1,149	-25.096%
2025-11-26	92.8700	92.8700	90.9900	90.9900	-3.120%	11	1,152	-27.245%
2025-11-25	96.3200	96.3200	93.9200	93.9200	+0.021%	12	1,152	-29.514%
2025-11-24	98.3400	98.3400	93.9000	93.9000	-7.760%	10	1,152	-29.499%
2025-11-21	103.2000	103.2000	101.2500	101.8000	-0.196%	3	1,162	-34.971%
2025-11-20	92.7500	102.0000	91.0000	102.0000	+3.796%	43	1,163	-35.098%
2025-11-19	97.3700	98.2700	97.3700	98.2700	-3.239%	7	1,124	-32.635%
2025-11-18	100.0000	102.0000	100.0000	101.5600	+3.930%	44	1,124	-34.817%
2025-11-17	97.2500	99.0000	93.8900	97.7200	-1.103%	36	1,085	-32.255%
2025-11-14	106.6300	106.6300	97.8000	98.8100	-2.168%	19	1,067	-33.003%
2025-11-13	94.5000	101.0500	94.5000	101.0000	+11.541%	109	1,060	-34.455%
2025-11-12	90.5500	90.5500	90.5500	90.5500	+1.468%	1	962	-26.891%
2025-11-10	91.0000	91.0500	88.8200	89.2400	-4.146%	13	962	-25.818%
2025-11-07	96.2000	96.3000	93.1000	93.1000	+1.229%	11	961	-28.894%
2025-11-06	86.7000	94.1100	86.7000	91.9700	+5.968%	5	966	-28.020%
2025-11-05	90.1000	90.1000	86.7900	86.7900	-1.375%	3	967	-23.724%
2025-11-04	88.2000	88.2000	88.0000	88.0000	+4.142%	2	967	-24.773%
2025-11-03	83.1000	84.5000	83.1000	84.5000	-1.915%	7	972	-21.657%
2025-10-31	86.1500	86.1500	86.1500	86.1500	-1.767%	1	972	-23.157%
2025-10-30	87.7500	88.2500	87.7000	87.7000	+4.256%	41	973	-24.515%
2025-10-29	83.4800	84.3500	83.4800	84.1200	+0.203%	3	972	-21.303%
2025-10-28	83.0000	84.1300	83.0000	83.9500	+0.539%	18	975	-21.144%
2025-10-27	86.7800	86.7800	83.5000	83.5000	-7.325%	66	1,030	-20.719%
2025-10-24	85.9900	90.3200	85.9900	90.1000	+4.488%	54	1,030	-26.526%
2025-10-23	94.1000	94.1000	86.2300	86.2300	-3.868%	14	976	-23.229%
2025-10-22	91.7500	91.7500	89.3700	89.7000	+1.932%	86	981	-26.198%
2025-10-21	89.0500	89.4300	88.0000	88.0000	-0.644%	6	977	-24.773%
2025-10-20	88.0500	89.4500	88.0500	88.5700	-2.777%	18	977	-25.257%
2025-10-17	92.3500	92.3500	91.1000	91.1000	-3.393%	5	973	-27.333%
2025-10-16	93.7000	95.4400	93.0500	94.3000	+2.679%	21	973	-29.799%
2025-10-15	92.0700	92.0700	90.7000	91.8400	-1.247%	18	954	-27.918%
2025-10-14	94.3600	95.8000	91.4700	93.0000	+1.639%	29	950	-28.817%
2025-10-13	91.4500	91.5000	91.4500	91.5000	-5.181%	2	949	-27.650%
2025-10-10	88.3000	96.5000	88.3000	96.5000	+7.341%	30	947	-31.399%
2025-10-08	93.1500	93.1500	89.9000	89.9000	+2.275%	4	946	-26.363%
2025-10-07	87.9000	87.9000	87.9000	87.9000	-1.777%	2	946	-24.687%
2025-10-06	90.8500	90.8500	89.4900	89.4900	-4.980%	2	946	-26.025%
2025-10-03	93.7300	94.5000	93.7300	94.1800	+5.796%	6	945	-29.709%
2025-10-02	85.5000	89.0200	85.5000	89.0200	+3.850%	55	942	-25.635%
2025-10-01	89.2300	89.2300	85.7000	85.7200	-4.277%	37	906	-22.772%
2025-09-30	91.1500	91.1500	89.5500	89.5500	-0.842%	2	882	-26.075%
2025-09-29	90.3000	90.3100	89.8300	90.3100	-2.924%	3	880	-26.697%
2025-09-26	92.2400	93.0300	92.1000	93.0300	-1.032%	3	879	-28.840%
2025-09-25	93.7300	95.2500	93.7300	94.0000	+4.642%	5	882	-29.574%
2025-09-24	91.7000	91.7500	89.8300	89.8300	-4.639%	10	881	-26.305%
2025-09-23	92.0700	94.4100	91.7000	94.2000	+1.323%	125	883	-29.724%
2025-09-22	90.5000	92.9700	90.0000	92.9700	-2.229%	17	782	-28.794%
2025-09-19	95.6000	96.0000	95.0500	95.0900	-1.553%	29	768	-30.382%
2025-09-18	93.5100	96.5900	93.5100	96.5900	+1.354%	29	769	-31.463%
2025-09-17	98.0800	98.0800	95.3000	95.3000	-1.233%	18	774	-30.535%
2025-09-16	97.9400	97.9400	96.1900	96.4900	-4.038%	19	781	-31.392%
2025-09-15	96.6700	100.5500	96.6500	100.5500	-4.119%	92	789	-34.162%
2025-09-12	110.4400	110.4400	103.9000	104.8700	-7.522%	111	785	-36.874%
2025-09-11	114.7600	114.7600	113.4000	113.4000	-3.670%	16	729	-41.623%
2025-09-10	118.0000	118.0000	117.7200	117.7200	-2.283%	2	736	-43.765%
2025-09-08	118.4200	120.4700	118.4200	120.4700	+1.731%	11	734	-45.049%
2025-09-05	118.2000	118.4200	116.7500	118.4200	-3.425%	11	723	-44.097%
2025-09-04	124.2400	124.8300	122.6200	122.6200	+1.088%	5	715	-46.012%
2025-09-03	125.2800	125.2800	121.3000	121.3000	-3.707%	4	716	-45.425%
2025-09-02	126.4700	126.4700	125.9700	125.9700	+4.392%	3	714	-47.448%
2025-08-25	120.6400	121.0700	120.6400	120.6700	-3.263%	11	711	-45.140%
2025-08-22	124.7400	124.7400	124.7400	124.7400	-2.195%	1	718	-46.930%
2025-08-15	127.5400	127.5400	127.5400	127.5400	+2.574%	1	719	-48.095%
2025-08-13	124.0000	124.3400	124.0000	124.3400	+0.113%	2	720	-46.759%
2025-08-12	126.0000	126.0000	124.2000	124.2000	+0.518%	7	720	-46.699%
2025-08-11	124.6900	125.0000	123.4600	123.5600	-4.113%	12	718	-46.423%
2025-08-08	127.5400	128.8600	126.8000	128.8600	-1.641%	4	717	-48.626%
2025-08-07	131.0100	131.0100	131.0100	131.0100	-4.211%	1	719	-49.470%
2025-08-05	136.7700	136.7700	136.7700	136.7700	-1.851%	13	719	-51.598%
2025-08-01	140.7600	142.8000	139.3500	139.3500	+2.539%	4	732	-52.494%
2025-07-31	135.9000	135.9000	135.9000	135.9000	+3.859%	13	734	-51.288%
2025-07-29	130.6500	130.9000	130.5500	130.8500	+1.829%	55	721	-49.408%
2025-07-28	133.7000	134.0000	128.5000	128.5000	-5.061%	150	769	-48.482%
2025-07-25	135.3500	135.3500	135.3500	135.3500	-2.352%	2	828	-51.090%
2025-07-24	140.5000	140.5000	138.6100	138.6100	+6.829%	4	828	-52.240%
2025-07-23	129.7500	129.7500	129.7500	129.7500	-3.889%	2	827	-48.979%
2025-07-18	135.1000	135.1000	135.0000	135.0000	-9.910%	20	829	-50.963%
2025-07-07	152.9000	152.9000	149.8500	149.8500	+1.662%	7	849	-55.822%
2025-07-01	150.3500	150.4500	147.4000	147.4000	+5.031%	104	849	-55.088%
2025-06-27	140.3400	140.3400	140.3400	140.3400	+0.243%	1	797	-52.829%
2025-06-26	140.0000	140.0000	140.0000	140.0000	-1.053%	5	798	-52.714%
2025-06-25	144.0000	144.0000	141.4900	141.4900	+4.645%	2	793	-53.212%
2025-06-24	135.4000	135.4000	135.2100	135.2100	-2.551%	3	794	-51.039%
2025-06-23	138.7500	138.7500	138.7500	138.7500	-3.263%	12	791	-52.288%
2025-06-16	143.4300	143.4300	143.4300	143.4300	+0.695%	1	803	-53.845%
2025-06-13	147.2000	147.2000	142.4400	142.4400	-2.485%	26	804	-53.524%
2025-06-12	144.6300	146.0700	143.5000	146.0700	+1.087%	5	793	-54.679%
2025-06-11	142.7600	144.5000	142.7600	144.5000	-0.551%	23	796	-54.187%
2025-06-10	148.8400	149.8000	145.3000	145.3000	-5.613%	131	815	-54.439%
2025-06-09	162.6700	162.6700	153.9400	153.9400	-0.684%	7	705	-56.996%
2025-06-06	157.4200	157.4200	153.6100	155.0000	-4.362%	24	702	-57.290%
2025-06-05	146.9900	162.0700	146.9900	162.0700	+14.497%	18	700	-59.153%
2025-06-04	141.5500	141.5500	141.5500	141.5500	+7.032%	1	707	-53.232%
2025-06-03	132.2500	132.2500	132.2500	132.2500	-4.264%	1	707	-49.943%
2025-06-02	139.9000	139.9000	138.1400	138.1400	+1.941%	269	956	-52.078%
2025-05-30	134.8500	135.5100	134.8500	135.5100	+3.847%	12	721	-51.148%
2025-05-29	130.2200	130.4900	130.2200	130.4900	-1.054%	2	715	-49.268%
2025-05-28	131.1500	132.3000	130.9600	131.8800	-0.015%	38	715	-49.803%
2025-05-27	136.1500	136.1500	131.9000	131.9000	-4.455%	14	709	-49.810%
2025-05-22	138.0000	138.0500	138.0000	138.0500	-0.080%	2	716	-52.046%
2025-05-21	138.1600	138.1600	138.1600	138.1600	+0.065%	5	716	-52.085%
2025-05-20	136.0000	138.0700	136.0000	138.0700	-1.575%	3	721	-52.053%
2025-05-19	139.9800	140.3500	139.9800	140.2800	+2.432%	15	720	-52.809%
2025-05-16	137.6800	138.3200	136.9500	136.9500	-1.645%	48	733	-51.661%
2025-05-15	141.3500	141.3500	139.2400	139.2400	-0.543%	21	733	-52.456%
2025-05-14	141.3000	141.3000	140.0000	140.0000	-1.269%	2	754	-52.714%
2025-05-13	145.1900	145.5900	140.6400	141.8000	-3.858%	52	753	-53.315%
2025-05-12	149.2000	149.2000	147.4900	147.4900	-6.159%	27	759	-55.116%
2025-05-09	158.3000	158.3000	157.1700	157.1700	-2.385%	12	761	-57.880%
2025-05-08	161.0100	161.0100	161.0100	161.0100	-3.506%	14	763	-58.885%
2025-05-07	166.8600	166.8600	166.8600	166.8600	-0.779%	5	777	-60.326%
2025-05-06	168.1700	168.1700	168.1700	168.1700	+0.520%	1	782	-60.635%
2025-05-05	167.3000	167.3000	167.3000	167.3000	+3.138%	1	783	-60.430%
2025-05-02	163.4000	164.4500	160.5200	162.2100	-1.721%	32	783	-59.189%
2025-05-01	162.6900	165.0500	162.6900	165.0500	+2.103%	150	772	-59.891%
2025-04-29	161.6500	161.6500	161.6500	161.6500	-3.780%	5	710	-59.047%
2025-04-28	161.5000	169.1500	161.0500	168.0000	+2.377%	24	705	-60.595%
2025-04-25	173.4000	173.4000	164.1000	164.1000	-7.861%	108	720	-59.659%
2025-04-24	177.3800	178.1000	177.3800	178.1000	-0.112%	3	769	-62.830%
2025-04-23	181.6400	181.6400	176.1500	178.3000	-5.861%	43	770	-62.872%
2025-04-22	187.9500	189.5500	187.2500	189.4000	+3.159%	19	795	-65.048%
2025-04-15	183.6000	183.6000	183.6000	183.6000	+1.566%	10	784	-63.943%
2025-04-14	182.4000	182.4000	180.7700	180.7700	-0.479%	21	774	-63.379%
2025-04-10	181.6400	181.6400	181.6400	181.6400	+2.483%	5	764	-63.554%
2025-04-09	200.4200	200.4200	177.2400	177.2400	-10.099%	37	759	-62.650%
2025-04-08	189.9200	197.1500	187.0000	197.1500	+0.643%	25	786	-66.422%
2025-04-07	205.7500	206.8000	194.0000	195.8900	+1.957%	122	791	-66.206%
2025-04-04	188.7000	193.1100	188.7000	192.1300	+8.862%	34	716	-65.544%
2025-04-03	178.2500	178.2500	176.4900	176.4900	+3.665%	22	733	-62.491%
2025-04-02	185.3500	185.3500	169.9500	170.2500	-3.688%	92	751	-61.116%
2025-04-01	173.6900	176.7700	173.6900	176.7700	-4.711%	6	778	-62.550%
2025-03-31	186.9600	187.7500	184.9900	185.5100	+2.651%	96	774	-64.315%
2025-03-28	180.4700	181.0500	180.4700	180.7200	+3.618%	30	758	-63.369%
2025-03-27	172.3000	174.4100	165.4900	174.4100	-0.621%	20	773	-62.043%
2025-03-26	169.4500	175.5000	169.3500	175.5000	+3.235%	36	761	-62.279%
2025-03-25	171.4500	171.4500	170.0000	170.0000	-1.961%	23	754	-61.059%
2025-03-24	177.7000	177.7000	173.3000	173.4000	-6.472%	8	734	-61.822%
2025-03-21	190.0500	191.5000	185.4000	185.4000	-4.923%	56	732	-64.293%
2025-03-19	193.9000	195.0000	193.9000	195.0000	-1.281%	18	706	-66.051%
2025-03-18	199.9000	201.9400	197.5300	197.5300	+3.745%	27	722	-66.486%
2025-03-17	188.6000	192.7700	188.6000	190.4000	+3.198%	26	703	-65.231%
2025-03-14	187.4500	189.1500	184.5000	184.5000	-5.795%	18	688	-64.119%
2025-03-13	195.3400	195.8500	195.3400	195.8500	+4.570%	5	684	-66.199%
2025-03-12	187.7500	187.7500	187.2500	187.2900	-5.146%	6	684	-64.654%
2025-03-11	201.6000	202.6800	194.9700	197.4500	-3.054%	53	678	-66.473%
2025-03-10	184.1900	204.1500	184.1900	203.6700	+14.434%	19	640	-67.496%
2025-03-07	181.2000	181.2000	177.3500	177.9800	+1.027%	8	633	-62.805%
2025-03-06	173.4000	176.1700	172.3400	176.1700	+4.366%	6	631	-62.423%
2025-03-05	169.6500	172.6600	168.7000	168.8000	+2.708%	25	633	-60.782%
2025-03-04	171.5100	176.9000	164.3500	164.3500	+0.030%	64	628	-59.720%
2025-03-03	164.9800	164.9800	164.3000	164.3000	+2.431%	13	608	-59.708%
2025-02-28	160.4000	160.4000	160.4000	160.4000	-1.884%	2	601	-58.728%
2025-02-27	158.0000	163.4800	158.0000	163.4800	+3.442%	185	600	-59.506%
2025-02-26	149.1300	158.2600	149.1300	158.0400	+4.579%	35	639	-58.112%
2025-02-25	143.9500	152.1200	143.9500	151.1200	+10.290%	274	519	-56.194%
2025-02-24	132.9200	137.3100	132.9200	137.0200	+1.301%	32	519	-51.686%
2025-02-21	132.8700	135.2600	132.8700	135.2600	+5.138%	48	501	-51.057%
2025-02-20	130.9500	131.0000	128.6500	128.6500	+1.579%	3	477	-48.543%
2025-02-19	128.9900	128.9900	125.8000	126.6500	-1.822%	120	477	-47.730%
2025-02-18	129.0500	129.5000	128.2800	129.0000	-0.455%	259	412	-48.682%
2025-02-14	131.6100	132.1500	129.5900	129.5900	-0.177%	56	272	-48.916%
2025-02-13	130.0000	132.3200	129.8200	129.8200	-4.291%	42	272	-49.006%
2025-02-12	134.8600	135.6400	133.3000	135.6400	-3.142%	13	256	-51.194%
2025-02-11	131.7200	140.9000	131.7200	140.0400	+8.172%	125	254	-52.728%
2025-02-10	130.0000	131.0000	126.6400	129.4600	+2.983%	196	218	-48.865%
2025-02-07	120.7500	126.2600	120.7500	125.7100	+1.535%	26	92	-47.339%
2025-02-06	126.0500	127.9800	123.8100	123.8100	+0.659%	30	84	-46.531%
2025-02-05	120.0000	123.2000	120.0000	123.0000	+3.361%	14	54	-46.179%
2025-02-04	121.5000	121.5000	119.0000	119.0000	-3.252%	52	45	-44.370%
2025-02-03	123.3500	124.6200	121.3700	123.0000	+5.444%	29	32	-46.179%