Dark

TSLA20271217P200
TSLA Dec 17 2027 200.00 Put (TSLA271217P00200000)
option OPRA

EOD

Sep 21, 2026

8.19-7.458%(-0.66)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.2000	8.2400	8.0200	8.1900	-7.458%	98	7,412	0.000%
2026-09-18	8.5700	8.9400	8.5700	8.8500	+0.683%	40	7,362	-7.458%
2026-09-17	8.8500	8.8500	8.7100	8.7900	-7.278%	17	7,365	-6.826%
2026-09-16	9.3300	9.4900	9.1000	9.4800	-1.250%	37	7,371	-13.608%
2026-09-15	9.4500	9.6000	9.4500	9.6000	+3.896%	11	7,363	-14.688%
2026-09-14	9.4200	9.4200	9.2400	9.2400	+1.874%	2	7,354	-11.364%
2026-09-11	9.0700	9.0700	9.0700	9.0700	-1.091%	1	7,352	-9.702%
2026-09-10	9.0500	9.3500	9.0500	9.1700	+3.616%	24	7,351	-10.687%
2026-09-09	8.7500	8.8500	8.7500	8.8500	-1.117%	9	7,331	-7.458%
2026-09-08	9.3600	9.3600	8.9500	8.9500	-7.061%	2	7,331	-8.492%
2026-09-04	9.7000	9.7000	9.6000	9.6300	+12.238%	6	7,332	-14.953%
2026-09-03	9.0900	9.0900	8.5800	8.5800	-15.050%	16	7,332	-4.545%
2026-09-02	10.1000	10.1000	10.1000	10.1000	-1.463%	1	7,333	-18.911%
2026-09-01	9.9500	10.2500	9.9500	10.2500	+4.913%	19	7,348	-20.098%
2026-08-31	10.2500	10.2500	9.7700	9.7700	-8.263%	17	7,353	-16.172%
2026-08-28	10.7600	10.7600	10.6500	10.6500	-1.571%	4	7,353	-23.099%
2026-08-27	10.9000	10.9000	10.8200	10.8200	-5.502%	11	7,351	-24.307%
2026-08-26	11.4000	11.4800	11.4000	11.4500	+2.232%	30	7,361	-28.472%
2026-08-25	11.2000	11.2000	11.2000	11.2000	+4.186%	1	7,353	-26.875%
2026-08-21	11.3500	11.3500	10.6500	10.7500	-11.157%	44	7,352	-23.814%
2026-08-20	12.1000	12.1000	12.1000	12.1000	+5.401%	4	7,317	-32.314%
2026-08-19	11.9500	11.9500	11.4800	11.4800	-6.667%	2	7,319	-28.659%
2026-08-18	12.2300	12.3000	12.1000	12.3000	+2.500%	5	7,320	-33.415%
2026-08-17	12.0000	12.0000	12.0000	12.0000	-2.041%	50	7,319	-31.750%
2026-08-14	12.0000	12.4000	12.0000	12.2500	-0.407%	13	7,369	-33.143%
2026-08-13	12.8500	12.8500	12.3000	12.3000	-8.889%	21	7,368	-33.415%
2026-08-12	13.4500	13.6000	13.2900	13.5000	+1.124%	172	7,368	-39.333%
2026-08-11	13.8500	13.8500	13.2000	13.3500	-5.252%	104	7,270	-38.652%
2026-08-10	14.5300	14.5300	13.9500	14.0900	-4.345%	28	7,368	-41.874%
2026-08-07	15.2900	15.2900	14.5500	14.7300	-7.358%	19	7,344	-44.399%
2026-08-06	15.6500	15.9000	15.6500	15.9000	+1.727%	2	7,337	-48.491%
2026-08-05	15.8300	15.8300	15.6300	15.6300	+0.514%	23	7,336	-47.601%
2026-08-04	15.7000	15.9500	15.5500	15.5500	-2.934%	339	7,317	-47.331%
2026-08-03	16.5000	16.5000	16.0200	16.0200	-8.195%	82	7,236	-48.876%
2026-07-31	17.2000	18.0000	17.2000	17.4500	-1.690%	68	7,247	-53.066%
2026-07-30	18.1000	18.3000	17.7500	17.7500	-6.579%	15	7,258	-53.859%
2026-07-29	17.9500	19.0000	17.7400	19.0000	+4.972%	293	7,269	-56.895%
2026-07-28	18.5500	18.6700	17.6500	18.1000	+1.117%	220	7,511	-54.751%
2026-07-27	17.7500	18.5000	17.7500	17.9000	+0.168%	11	7,520	-54.246%
2026-07-24	16.3000	18.1000	16.3000	17.8700	+9.969%	207	7,526	-54.169%
2026-07-23	15.0000	16.7700	15.0000	16.2500	+40.693%	277	7,564	-49.600%
2026-07-21	11.6500	11.6500	11.5500	11.5500	-4.782%	6	7,538	-29.091%
2026-07-20	12.1300	12.1300	12.1300	12.1300	+5.478%	1	7,539	-32.481%
2026-07-17	12.1000	12.2000	11.5000	11.5000	0.000%	9	7,540	-28.783%
2026-07-16	11.8000	11.8000	11.2500	11.5000	+0.877%	3	7,540	-28.783%
2026-07-15	11.0000	11.7500	11.0000	11.4000	-0.870%	6	7,538	-28.158%
2026-07-14	11.5000	11.5000	11.5000	11.5000	-3.766%	1	7,535	-28.783%
2026-07-13	11.5900	11.9500	11.5900	11.9500	+7.658%	57	7,535	-31.464%
2026-07-10	11.1500	11.1500	11.1000	11.1000	-10.484%	21	7,513	-26.216%
2026-07-08	12.2000	12.4500	12.2000	12.4000	+4.730%	22	7,493	-33.952%
2026-07-07	11.7100	11.8400	11.7100	11.8400	+6.188%	2	7,495	-30.828%
2026-07-06	11.1500	11.1500	11.1500	11.1500	-12.549%	1	7,495	-26.547%
2026-07-02	11.3000	12.7500	11.3000	12.7500	+17.512%	79	7,534	-35.765%
2026-07-01	10.9000	11.1500	10.8000	10.8500	-4.405%	65	7,534	-24.516%
2026-06-30	12.0000	12.0000	11.3500	11.3500	-4.622%	108	7,496	-27.841%
2026-06-29	12.2500	12.2500	11.9000	11.9000	-8.462%	158	7,434	-31.176%
2026-06-26	13.4300	13.4300	12.9700	13.0000	-6.810%	4	7,293	-37.000%
2026-06-25	13.9500	14.0000	13.9500	13.9500	-2.105%	3	7,295	-41.290%
2026-06-24	14.2500	14.2500	14.2500	14.2500	+4.167%	2	7,297	-42.526%
2026-06-23	13.8600	13.9200	13.6800	13.6800	+11.310%	3	7,297	-40.132%
2026-06-22	12.7500	12.7500	12.1400	12.2900	-3.759%	21	7,295	-33.360%
2026-06-18	13.8600	13.8600	12.7700	12.7700	-4.345%	137	7,211	-35.865%
2026-06-17	13.0000	13.3500	12.8000	13.3500	+2.692%	4	7,211	-38.652%
2026-06-16	13.0000	13.0000	13.0000	13.0000	-1.141%	1	7,211	-37.000%
2026-06-15	13.4000	13.5000	13.1000	13.1500	-8.042%	213	6,992	-37.719%
2026-06-12	14.3000	14.3000	14.3000	14.3000	-8.098%	58	6,992	-42.727%
2026-06-10	15.2500	15.5700	15.2500	15.5600	+4.430%	7	6,992	-47.365%
2026-06-09	14.9000	14.9000	14.9000	14.9000	+9.238%	1	6,992	-45.034%
2026-06-08	13.7200	13.7200	13.5900	13.6400	-2.918%	51	6,992	-39.956%
2026-06-05	13.3000	14.0500	13.3000	14.0500	+9.937%	18	6,971	-41.708%
2026-06-04	12.4900	12.7800	12.4900	12.7800	+1.348%	7	6,964	-35.915%
2026-06-03	12.5200	12.6100	12.3000	12.6100	-1.407%	8	6,966	-35.052%
2026-06-02	12.9200	12.9200	12.7900	12.7900	-0.467%	4	6,966	-35.966%
2026-06-01	12.3700	12.9000	12.3200	12.8500	+6.905%	56	6,967	-36.265%
2026-05-29	12.1600	12.1800	11.9600	12.0200	-0.988%	16	6,972	-31.864%
2026-05-28	12.3000	12.3000	12.1300	12.1400	-0.817%	6	6,976	-32.537%
2026-05-27	12.1700	12.2400	12.1700	12.2400	+0.328%	22	6,978	-33.088%
2026-05-26	12.3100	12.3100	12.1900	12.2000	-2.008%	4	6,969	-32.869%
2026-05-22	12.3000	12.4500	12.3000	12.4500	-3.113%	41	6,969	-34.217%
2026-05-21	12.8500	12.8500	12.8500	12.8500	-5.861%	1	6,930	-36.265%
2026-05-19	13.1000	13.9900	13.1000	13.6500	+2.247%	7	6,930	-40.000%
2026-05-18	12.7500	13.3500	12.7500	13.3500	+6.290%	5	6,929	-38.652%
2026-05-15	12.6000	12.6000	12.4900	12.5600	+3.374%	4	6,929	-34.793%
2026-05-14	12.5000	12.5000	12.1500	12.1500	-2.410%	4	6,931	-32.593%
2026-05-13	12.9300	12.9300	12.3300	12.4500	-3.488%	33	6,932	-34.217%
2026-05-12	12.5200	12.9000	12.5200	12.9000	+6.086%	2	6,932	-36.512%
2026-05-11	12.6800	12.6800	12.1600	12.1600	-2.720%	6	6,932	-32.648%
2026-05-08	12.2300	12.5000	11.9000	12.5000	-3.400%	109	6,932	-34.480%
2026-05-07	12.4500	12.9400	12.1700	12.9400	-2.266%	15	6,912	-36.708%
2026-05-06	13.8500	13.9000	13.2400	13.2400	-6.761%	9	6,918	-38.142%
2026-05-04	14.3000	14.3000	14.2000	14.2000	+2.527%	3	6,917	-42.324%
2026-05-01	13.9800	13.9800	13.7000	13.8500	-3.147%	11	6,913	-40.866%
2026-04-30	14.5000	14.5000	14.3000	14.3000	-4.155%	2	6,913	-42.727%
2026-04-29	15.2000	15.2000	14.8000	14.9200	-0.864%	24	6,914	-45.107%
2026-04-28	15.3000	15.3000	15.0500	15.0500	+0.333%	2	6,907	-45.581%
2026-04-27	15.8800	15.9900	14.9300	15.0000	-2.280%	23	6,907	-45.400%
2026-04-24	15.4000	15.5000	15.3500	15.3500	-2.540%	5	6,905	-46.645%
2026-04-23	16.0000	16.1300	15.5500	15.7500	+4.512%	8	6,907	-48.000%
2026-04-22	15.2000	15.2000	15.0500	15.0700	-1.439%	24	6,906	-45.654%
2026-04-21	15.3000	15.4500	15.2500	15.2900	-0.714%	13	6,905	-46.436%
2026-04-20	15.4000	15.6000	15.3000	15.4000	+2.054%	48	6,905	-46.818%
2026-04-17	15.1800	15.1800	14.7700	15.0900	-4.614%	43	6,898	-45.726%
2026-04-16	15.6500	15.8900	15.6500	15.8200	+3.738%	10	6,919	-48.230%
2026-04-15	16.2500	16.2500	15.2500	15.2500	-9.496%	8	6,919	-46.295%
2026-04-14	17.2000	17.2000	16.8000	16.8500	-6.906%	35	6,921	-51.395%
2026-04-13	18.3000	18.3000	18.1000	18.1000	-3.209%	2	6,950	-54.751%
2026-04-10	19.0500	19.1500	18.7000	18.7000	-3.359%	13	6,950	-56.203%
2026-04-09	19.3500	19.3500	19.3500	19.3500	-5.702%	24	6,951	-57.674%
2026-04-08	18.2600	20.5200	18.2600	20.5200	-1.108%	13	6,927	-60.088%
2026-04-07	20.5700	21.5000	20.5700	20.7500	+3.285%	14	6,928	-60.530%
2026-04-06	18.6700	20.0900	18.6700	20.0900	+6.240%	108	6,925	-59.233%
2026-04-02	18.8000	18.9100	18.6000	18.9100	+11.235%	27	6,904	-56.690%
2026-04-01	16.9500	17.0000	16.9500	17.0000	-4.494%	3	6,904	-51.824%
2026-03-31	18.7500	18.7500	17.8000	17.8000	-11.881%	12	6,905	-53.989%
2026-03-30	20.0000	20.2000	20.0000	20.2000	+2.956%	103	6,905	-59.455%
2026-03-27	19.3000	19.6200	19.3000	19.6200	+6.341%	7	6,917	-58.257%
2026-03-26	18.3700	18.4500	18.2700	18.4500	+9.561%	19	6,919	-55.610%
2026-03-24	16.8400	16.8400	16.8400	16.8400	-1.232%	1	6,931	-51.366%
2026-03-23	17.0500	17.0500	17.0500	17.0500	-8.086%	2	6,931	-51.965%
2026-03-20	17.2500	18.8500	17.1900	18.5500	+8.480%	62	6,931	-55.849%
2026-03-19	16.9000	17.1000	16.9000	17.1000	+8.779%	5	6,890	-52.105%
2026-03-18	15.8000	15.8000	15.7200	15.7200	-2.056%	4	6,890	-47.901%
2026-03-17	16.0500	16.0500	16.0500	16.0500	-4.464%	5	6,888	-48.972%
2026-03-16	16.8000	16.8000	16.8000	16.8000	-1.926%	10	6,888	-51.250%
2026-03-13	17.0500	17.1300	17.0500	17.1300	-1.268%	100	6,878	-52.189%
2026-03-12	17.3500	17.3500	17.3500	17.3500	+5.152%	100	6,885	-52.795%
2026-03-10	16.5000	16.5000	16.5000	16.5000	-5.876%	4	6,878	-50.364%
2026-03-09	18.5000	18.5000	17.5300	17.5300	+2.815%	28	6,874	-53.280%
2026-03-06	17.0500	17.0500	17.0500	17.0500	+7.911%	1	6,865	-51.965%
2026-03-04	16.2500	16.2500	15.8000	15.8000	-6.509%	3	6,865	-48.165%
2026-03-03	17.6600	18.3500	16.9000	16.9000	+1.807%	16	6,864	-51.538%
2026-03-02	16.6000	16.6000	16.6000	16.6000	-2.353%	1	6,861	-50.663%
2026-02-27	17.0000	17.0000	17.0000	17.0000	+6.250%	1	6,861	-51.824%
2026-02-25	15.5500	16.0500	15.5500	16.0000	-3.265%	20	6,853	-48.813%
2026-02-24	16.5800	16.5800	16.5400	16.5400	-4.116%	30	6,853	-50.484%
2026-02-23	16.0500	17.3000	16.0500	17.2500	+7.813%	14	6,883	-52.522%
2026-02-20	16.0000	16.0000	15.8700	16.0000	-5.325%	4	6,872	-48.813%
2026-02-18	16.4500	16.9000	16.4500	16.9000	-1.573%	3	6,872	-51.538%
2026-02-17	18.1600	18.1600	17.1700	17.1700	+3.371%	11	6,872	-52.301%
2026-02-13	16.8000	16.8000	16.6100	16.6100	-3.988%	3	6,863	-50.692%
2026-02-12	17.3000	17.3000	17.3000	17.3000	+9.286%	1	6,863	-52.659%
2026-02-11	15.8300	15.8300	15.8300	15.8300	-3.476%	1	6,863	-48.263%
2026-02-10	16.3300	16.4000	16.3300	16.4000	-4.540%	2	6,862	-50.061%
2026-02-06	18.3000	18.3000	16.8500	17.1800	-6.325%	5	6,862	-52.328%
2026-02-05	18.5000	19.8000	17.9500	18.3400	+2.458%	52	6,862	-55.344%
2026-02-04	18.0500	18.5000	17.9000	17.9000	+5.917%	18	6,885	-54.246%
2026-02-03	16.3000	17.1000	16.3000	16.9000	+2.736%	8	6,882	-51.538%
2026-02-02	17.1400	17.1400	16.4500	16.4500	-0.904%	23	6,886	-50.213%
2026-01-30	16.5500	16.6500	16.4500	16.6000	-3.488%	37	6,884	-50.663%
2026-01-29	15.9600	17.4600	15.9600	17.2000	+3.927%	43	6,910	-52.384%
2026-01-28	16.5500	16.7500	16.5500	16.5500	-1.017%	19	6,916	-50.514%
2026-01-27	16.6000	16.7200	16.6000	16.7200	-1.065%	5	6,919	-51.017%
2026-01-26	16.6800	16.9000	16.6800	16.9000	+2.923%	6	6,919	-51.538%
2026-01-23	16.1000	16.4200	16.1000	16.4200	+0.736%	12	6,918	-50.122%
2026-01-22	16.3000	16.3000	16.3000	16.3000	-0.488%	1	6,908	-49.755%
2026-01-21	17.1500	17.1500	16.2000	16.3800	-7.510%	31	6,908	-50.000%
2026-01-20	17.2200	17.7100	17.2200	17.7100	+8.584%	21	6,900	-53.755%
2026-01-16	16.7000	16.7000	16.2400	16.3100	-5.886%	13	6,890	-49.785%
2026-01-15	17.3300	17.3300	17.3300	17.3300	-4.254%	2	6,890	-52.741%
2026-01-14	18.1000	18.1000	18.1000	18.1000	+3.606%	1	6,890	-54.751%
2026-01-13	17.5000	17.6500	17.4700	17.4700	-0.171%	6	6,890	-53.120%
2026-01-12	18.1000	18.1000	17.5000	17.5000	-2.724%	4	6,889	-53.200%
2026-01-09	18.2600	18.2600	17.9900	17.9900	-5.316%	3	6,889	-54.475%
2026-01-08	19.4500	19.4500	19.0000	19.0000	-0.628%	11	6,889	-56.895%
2026-01-07	19.9800	19.9800	19.0600	19.1200	-4.160%	17	6,889	-57.165%
2026-01-06	19.3800	20.1000	19.3800	19.9500	+5.000%	13	6,894	-58.947%
2026-01-05	19.0000	19.1000	19.0000	19.0000	-5.000%	23	6,882	-56.895%
2026-01-02	19.4500	20.0000	19.4500	20.0000	+4.058%	22	6,882	-59.050%
2025-12-31	19.2000	19.2200	19.2000	19.2200	-0.672%	7	6,873	-57.388%
2025-12-30	19.3000	19.3500	19.3000	19.3500	+2.762%	4	6,873	-57.674%
2025-12-29	18.6300	18.8300	18.6300	18.8300	+2.896%	15	6,871	-56.506%
2025-12-26	17.7500	18.3000	17.7500	18.3000	+0.826%	427	6,868	-55.246%
2025-12-24	18.1500	18.2500	18.0500	18.1500	+0.777%	9	6,862	-54.876%
2025-12-23	18.2000	18.2000	17.9500	18.0100	-2.543%	30	6,862	-54.525%
2025-12-22	18.2700	18.4800	18.2700	18.4800	-2.686%	7	6,854	-55.682%
2025-12-19	19.0000	19.2000	18.9900	18.9900	-0.053%	7	6,848	-56.872%
2025-12-18	19.0500	19.2700	18.9800	19.0000	-4.810%	27	6,846	-56.895%
2025-12-17	19.2000	20.0500	19.0300	19.9600	+3.420%	33	6,843	-58.968%
2025-12-16	19.4500	19.5200	19.3000	19.3000	+0.312%	4	6,849	-57.565%
2025-12-15	19.2000	19.3000	19.1300	19.2400	-1.837%	90	6,852	-57.432%
2025-12-12	19.3500	19.9000	19.3500	19.6000	-2.000%	7	6,834	-58.214%
2025-12-11	20.3500	20.3500	20.0000	20.0000	+1.885%	33	6,833	-59.050%
2025-12-10	20.0300	20.0300	19.6200	19.6300	-1.357%	57	6,832	-58.278%
2025-12-09	20.5000	20.5500	19.7000	19.9000	-3.865%	20	6,832	-58.844%
2025-12-08	20.4500	20.8700	20.4500	20.7000	+2.475%	18	6,832	-60.435%
2025-12-05	20.0000	20.3400	20.0000	20.2000	-2.179%	63	6,832	-59.455%
2025-12-04	20.6500	20.6500	20.6500	20.6500	-0.242%	5	6,888	-60.339%
2025-12-03	20.7000	20.9000	20.6900	20.7000	-3.497%	176	6,888	-60.435%
2025-12-02	22.1300	22.1300	21.3800	21.4500	-1.198%	15	6,794	-61.818%
2025-12-01	21.8000	21.8500	21.6000	21.7100	-2.864%	13	6,787	-62.275%
2025-11-28	22.1000	22.3500	22.1000	22.3500	-1.974%	2	6,783	-63.356%
2025-11-26	23.2600	23.2600	22.8000	22.8000	-5.394%	152	6,690	-64.079%
2025-11-25	24.2000	24.3400	24.1000	24.1000	+0.668%	7	6,690	-66.017%
2025-11-24	23.7000	23.9400	23.7000	23.9400	-7.923%	1,441	8,129	-65.789%
2025-11-21	25.0100	26.0000	25.0100	26.0000	+1.167%	6	8,129	-68.500%
2025-11-20	22.6000	25.7000	22.5500	25.7000	+4.898%	7	8,128	-68.132%
2025-11-19	23.6500	24.5000	23.5400	24.5000	+0.410%	5	8,126	-66.571%
2025-11-18	25.4900	25.4900	24.2000	24.4000	+0.826%	15	8,125	-66.434%
2025-11-17	24.1000	24.6000	23.8000	24.2000	-0.616%	20	8,125	-66.157%
2025-11-14	25.5000	25.5000	24.1000	24.3500	-1.217%	20	8,138	-66.366%
2025-11-13	23.1500	24.6500	23.1500	24.6500	+12.301%	38	8,143	-66.775%
2025-11-12	22.2000	22.2000	21.9000	21.9500	-2.227%	22	8,118	-62.688%
2025-11-11	22.2500	22.4500	22.2500	22.4500	+0.447%	20	8,107	-63.519%
2025-11-10	22.9000	23.0000	22.3500	22.3500	-6.681%	22	8,130	-63.356%
2025-11-07	24.1500	25.0000	23.7200	23.9500	+1.483%	16	8,120	-65.804%
2025-11-06	23.6700	23.8000	23.6000	23.6000	+3.965%	34	8,121	-65.297%
2025-11-04	21.9000	22.7000	21.7700	22.7000	+6.273%	66	8,122	-63.921%
2025-11-03	21.1200	21.3600	21.1200	21.3600	-0.327%	12	8,105	-61.657%
2025-10-31	21.0500	21.5500	21.0500	21.4300	+0.234%	8	8,105	-61.783%
2025-10-30	21.4500	21.4500	21.3800	21.3800	+5.842%	22	8,099	-61.693%
2025-10-29	20.5000	20.5000	20.2000	20.2000	+0.498%	8	8,099	-59.455%
2025-10-28	20.1000	20.1000	20.1000	20.1000	+0.249%	1	8,097	-59.254%
2025-10-27	19.8500	20.2100	19.8200	20.0500	-6.089%	13	8,098	-59.152%
2025-10-24	20.7000	21.4500	20.7000	21.3500	+2.941%	21	8,098	-61.639%
2025-10-23	21.9900	22.2500	20.6700	20.7400	-4.600%	62	8,079	-60.511%
2025-10-22	21.7400	21.7400	21.7400	21.7400	+2.066%	4	8,078	-62.328%
2025-10-21	21.7000	21.7000	21.3000	21.3000	-1.297%	2	8,078	-61.549%
2025-10-20	21.7500	21.7500	21.5800	21.5800	-2.573%	3	8,077	-62.048%
2025-10-17	22.4900	22.5400	22.1500	22.1500	-5.624%	15	8,078	-63.025%
2025-10-16	21.9700	23.4700	21.9700	23.4700	+6.199%	19	8,075	-65.104%
2025-10-15	22.2500	22.3500	22.1000	22.1000	-3.070%	235	8,075	-62.941%
2025-10-14	23.1500	23.1500	22.8000	22.8000	+2.242%	6	8,262	-64.079%
2025-10-13	22.5500	22.5500	22.2000	22.3000	-5.468%	12	8,260	-63.274%
2025-10-10	23.0100	23.6000	22.8000	23.5900	+7.963%	37	8,266	-65.282%
2025-10-09	21.8500	21.8500	21.8500	21.8500	+1.675%	1	8,243	-62.517%
2025-10-08	22.4500	22.4500	21.4900	21.4900	-2.540%	17	8,243	-61.889%
2025-10-07	21.3000	22.0500	21.1000	22.0500	+3.765%	13	8,244	-62.857%
2025-10-06	21.5500	21.5500	21.1000	21.2500	-4.964%	32	8,244	-61.459%
2025-10-03	21.8500	23.0000	21.8500	22.3600	+4.000%	9	8,245	-63.372%
2025-10-02	19.9500	21.5000	19.9000	21.5000	+5.651%	29	8,239	-61.907%
2025-10-01	20.4700	20.5500	20.3500	20.3500	-3.783%	27	8,237	-59.754%
2025-09-30	21.2800	21.6300	21.1000	21.1500	+0.047%	20	8,223	-61.277%
2025-09-29	20.9000	21.3000	20.9000	21.1400	-0.283%	33	8,222	-61.258%
2025-09-26	21.6500	21.8500	21.0600	21.2000	-3.064%	34	8,226	-61.368%
2025-09-25	21.6000	21.8700	21.3300	21.8700	+5.806%	16	8,234	-62.551%
2025-09-24	21.1000	21.1000	20.6700	20.6700	-5.960%	275	8,229	-60.377%
2025-09-23	20.8000	21.9800	20.8000	21.9800	+3.924%	125	8,252	-62.739%
2025-09-22	20.6000	21.1500	20.3000	21.1500	-0.424%	312	8,210	-61.277%
2025-09-19	21.5100	21.6500	21.1500	21.2400	-3.498%	264	8,106	-61.441%
2025-09-18	21.1100	22.0100	21.0900	22.0100	+3.821%	262	8,181	-62.790%
2025-09-17	21.9000	21.9100	21.1200	21.2000	-1.670%	196	8,136	-61.368%
2025-09-16	21.9300	21.9300	21.5500	21.5600	-3.535%	442	8,130	-62.013%
2025-09-15	21.7300	22.7500	21.7300	22.3500	-4.853%	492	8,120	-63.356%
2025-09-12	24.5600	24.5600	23.2400	23.4900	-6.040%	223	8,069	-65.134%
2025-09-11	26.1800	26.1800	24.8600	25.0000	-5.482%	191	8,000	-67.240%
2025-09-10	26.5500	26.6300	25.9100	26.4500	-0.750%	67	7,984	-69.036%
2025-09-09	27.0500	27.3000	26.6500	26.6500	-2.309%	40	8,014	-69.268%
2025-09-08	26.5000	27.5000	26.5000	27.2800	+0.776%	32	8,012	-69.978%
2025-09-05	26.5500	27.3500	26.5000	27.0700	-3.044%	55	8,007	-69.745%
2025-09-04	28.2500	28.5200	27.8000	27.9200	-0.887%	23	8,004	-70.666%
2025-09-03	28.5800	28.5800	27.4000	28.1700	-1.847%	53	8,006	-70.927%
2025-09-02	29.0000	29.1900	28.7000	28.7000	-0.104%	27	8,027	-71.463%
2025-08-29	27.3500	29.0000	27.3500	28.7300	+4.854%	21	8,021	-71.493%
2025-08-28	26.9600	28.0700	26.9600	27.4000	+1.107%	31	8,021	-70.109%
2025-08-27	27.5000	27.5000	27.0000	27.1000	-1.095%	26	8,027	-69.779%
2025-08-26	28.0000	28.1200	27.4000	27.4000	-1.261%	27	8,027	-70.109%
2025-08-25	28.5000	28.9600	27.7500	27.7500	-3.141%	26	8,040	-70.486%
2025-08-22	29.8000	29.8000	28.5000	28.6500	-5.757%	79	8,059	-71.414%
2025-08-21	29.9500	30.4600	29.9500	30.4000	+0.496%	55	8,065	-73.059%
2025-08-20	29.7000	31.3000	29.7000	30.2500	+3.066%	77	8,027	-72.926%
2025-08-19	28.2500	29.6000	28.1400	29.3500	+2.802%	15	8,021	-72.095%
2025-08-18	28.9500	28.9500	28.5500	28.5500	-2.560%	16	8,019	-71.313%
2025-08-15	29.0000	29.3500	28.9500	29.3000	+1.000%	41	8,017	-72.048%
2025-08-14	29.1500	29.6500	28.6000	29.0100	+1.221%	10	8,016	-71.768%
2025-08-13	28.0000	28.8100	28.0000	28.6600	+0.561%	39	8,015	-71.424%
2025-08-12	29.6500	29.8000	28.5000	28.5000	-2.397%	29	8,026	-71.263%
2025-08-11	29.5500	29.5500	28.7000	29.2000	-3.151%	148	8,025	-71.952%
2025-08-08	30.0000	30.1500	29.1700	30.1500	-0.593%	91	8,137	-72.836%
2025-08-07	30.1500	30.9500	29.9900	30.3300	+0.099%	133	8,120	-72.997%
2025-08-06	30.7000	30.7000	30.3000	30.3000	-4.205%	17	8,138	-72.970%
2025-08-05	32.0100	32.2700	31.6300	31.6300	-0.378%	37	8,137	-74.107%
2025-08-04	32.2800	32.2800	31.5000	31.7500	-3.817%	26	8,149	-74.205%
2025-08-01	32.5000	33.9000	32.0500	33.0100	+4.960%	329	8,135	-75.189%
2025-07-31	30.0000	31.7500	30.0000	31.4500	+2.276%	49	7,906	-73.959%
2025-07-30	30.2500	30.7500	30.0500	30.7500	+2.432%	34	7,908	-73.366%
2025-07-29	30.0000	30.4500	29.9000	30.0200	+0.908%	72	7,905	-72.718%
2025-07-28	30.9000	30.9000	29.4500	29.7500	-3.722%	160	7,914	-72.471%
2025-07-25	31.3900	31.3900	30.4000	30.9000	-2.493%	77	7,847	-73.495%
2025-07-24	32.5300	33.5000	31.5800	31.6900	+4.415%	93	7,848	-74.156%
2025-07-23	30.8200	30.8200	30.3500	30.3500	-1.621%	22	7,804	-73.015%
2025-07-22	31.0500	31.1000	30.4200	30.8500	-1.752%	101	7,796	-73.452%
2025-07-21	30.8500	31.6800	30.8500	31.4000	-0.538%	108	7,798	-73.917%
2025-07-18	32.1500	32.1500	31.1500	31.5700	-2.200%	129	7,800	-74.058%
2025-07-17	32.1700	32.3600	32.0100	32.2800	-0.062%	22	7,819	-74.628%
2025-07-16	32.8200	32.8800	32.1500	32.3000	-2.711%	56	7,808	-74.644%
2025-07-15	32.6000	33.3500	32.4000	33.2000	+1.220%	41	7,801	-75.331%
2025-07-14	32.5000	33.0000	32.0000	32.8000	0.000%	93	7,800	-75.030%
2025-07-11	32.8000	33.3300	32.6000	32.8000	+0.306%	53	7,792	-75.030%
2025-07-10	33.2000	33.5000	32.7000	32.7000	-4.665%	27	7,814	-74.954%
2025-07-09	35.0300	35.3500	34.1000	34.3000	-3.107%	122	7,822	-76.122%
2025-07-08	36.5000	36.5000	34.6500	35.4000	-3.935%	204	7,793	-76.864%
2025-07-07	37.9800	39.2500	36.6500	36.8500	+4.836%	370	7,695	-77.775%
2025-07-03	35.5300	35.5300	35.0000	35.1500	-1.651%	27	7,530	-76.700%
2025-07-02	37.2100	37.2100	35.6700	35.7400	-4.157%	78	7,530	-77.084%
2025-07-01	38.8000	39.8000	37.2900	37.2900	+4.308%	110	7,548	-78.037%
2025-06-30	36.2500	36.2500	35.6000	35.7500	-1.052%	79	7,507	-77.091%
2025-06-27	36.5800	36.5800	35.7500	36.1300	+0.641%	54	7,487	-77.332%
2025-06-26	37.0500	37.1700	35.9000	35.9000	-4.521%	24	7,477	-77.187%
2025-06-25	36.0000	37.7000	35.9500	37.6000	+5.352%	99	7,488	-78.218%
2025-06-24	35.4500	36.3500	35.0300	35.6900	-0.279%	68	7,461	-77.052%
2025-06-23	37.6000	37.6000	35.4800	35.7900	-8.931%	224	7,433	-77.117%
2025-06-20	37.9200	39.6200	37.9200	39.3000	+0.899%	220	7,530	-79.160%
2025-06-18	39.4900	39.4900	38.5800	38.9500	-4.206%	8	7,426	-78.973%
2025-06-17	39.3400	40.6600	39.3000	40.6600	+3.777%	16	7,426	-79.857%
2025-06-16	38.9000	39.2000	38.7800	39.1800	-1.927%	33	7,435	-79.096%
2025-06-13	41.0000	41.1300	38.9000	39.9500	-1.358%	46	7,434	-79.499%
2025-06-12	39.9400	40.5600	39.3000	40.5000	+1.529%	13	7,433	-79.778%
2025-06-11	39.0000	40.4000	39.0000	39.8900	-0.275%	42	7,434	-79.469%
2025-06-10	40.9300	40.9300	40.0000	40.0000	-3.846%	5,823	7,423	-79.525%
2025-06-09	45.0500	45.6700	41.6000	41.6000	-4.609%	63	1,644	-80.313%
2025-06-06	44.3000	44.5100	42.1500	43.6100	-4.573%	258	1,636	-81.220%
2025-06-05	39.1500	49.0000	39.1500	45.7000	+20.580%	131	1,605	-82.079%
2025-06-04	37.5500	39.1000	37.5500	37.9000	+4.552%	28	1,556	-78.391%
2025-06-03	36.0500	36.5000	35.8300	36.2500	-1.226%	22	1,556	-77.407%
2025-06-02	37.5000	38.0800	36.7000	36.7000	-0.811%	26	1,543	-77.684%
2025-05-30	35.5500	37.0800	35.5500	37.0000	+2.921%	114	1,530	-77.865%
2025-05-29	35.2000	36.0000	35.2000	35.9500	-0.028%	49	1,509	-77.218%
2025-05-28	36.0000	36.0300	35.5800	35.9600	+0.447%	13	1,498	-77.225%
2025-05-27	36.6700	36.6700	35.6500	35.8000	-5.441%	89	1,493	-77.123%
2025-05-23	38.2200	38.2900	37.5000	37.8600	+0.879%	54	1,464	-78.368%
2025-05-22	38.0000	38.0000	36.8100	37.5300	-1.908%	38	1,464	-78.177%
2025-05-21	37.0400	38.2600	36.5000	38.2600	+2.767%	80	1,475	-78.594%
2025-05-20	36.7700	37.8000	36.5000	37.2300	-0.879%	126	1,473	-78.002%
2025-05-19	38.7500	38.7500	37.5600	37.5600	+1.789%	55	1,410	-78.195%
2025-05-16	37.2000	37.8000	36.7500	36.9000	-2.252%	2,044	1,375	-77.805%
2025-05-15	37.4500	38.3600	37.4100	37.7500	+1.424%	23	751	-78.305%
2025-05-14	37.2300	37.8500	37.1600	37.2200	-2.820%	89	737	-77.996%
2025-05-13	40.3300	40.3300	37.8200	38.3000	-4.939%	256	694	-78.616%
2025-05-12	40.9800	41.2000	40.0500	40.2900	-8.494%	216	710	-79.672%
2025-05-09	44.4000	44.4000	43.0000	44.0300	-0.833%	54	710	-81.399%
2025-05-08	45.0000	45.6300	44.3000	44.4000	-5.088%	46	698	-81.554%
2025-05-07	47.0500	47.6000	46.4200	46.7800	-0.426%	26	711	-82.493%
2025-05-06	47.7500	47.7500	46.9800	46.9800	+2.197%	21	698	-82.567%
2025-05-05	46.1300	47.5000	45.9700	45.9700	+0.944%	43	703	-82.184%
2025-05-02	46.0100	46.0100	45.0500	45.5400	-2.817%	50	689	-82.016%
2025-05-01	47.1300	47.1300	45.8500	46.8600	-0.993%	27	683	-82.522%
2025-04-30	48.1500	49.7500	47.3300	47.3300	+3.521%	10	660	-82.696%
2025-04-29	47.0000	47.5000	45.7200	45.7200	-1.466%	43	659	-82.087%
2025-04-28	45.9200	48.5400	45.0000	46.4000	-1.382%	128	638	-82.349%
2025-04-25	50.2900	50.8200	46.4400	47.0500	-8.853%	440	622	-82.593%
2025-04-24	52.8000	52.8000	51.3100	51.6200	-2.512%	53	615	-84.134%
2025-04-23	54.1500	54.3600	52.0700	52.9500	-7.704%	260	545	-84.533%
2025-04-22	58.6200	58.8000	56.3500	57.3700	-5.765%	31	442	-85.724%
2025-04-21	59.8600	61.2700	59.8000	60.8800	+5.841%	259	442	-86.547%
2025-04-17	58.0000	58.0000	57.0000	57.5200	-0.484%	13	269	-85.761%
2025-04-16	56.3500	60.0800	56.3500	57.8000	+4.881%	43	269	-85.830%
2025-04-15	54.5500	55.3000	54.5500	55.1100	-1.413%	4	266	-85.139%
2025-04-14	55.0000	58.0000	54.2900	55.9000	-2.443%	19	265	-85.349%
2025-04-11	58.1000	60.0400	57.2400	57.3000	-2.218%	74	261	-85.707%
2025-04-10	56.0800	61.3000	56.0800	58.6000	+8.700%	102	259	-86.024%
2025-04-09	64.3000	64.8000	53.3000	53.9100	-20.475%	134	288	-84.808%
2025-04-08	59.5000	68.0000	58.5000	67.7900	+6.924%	118	249	-87.919%
2025-04-07	66.6200	69.2300	62.1300	63.4000	+4.793%	154	235	-87.082%
2025-04-04	55.5300	62.4500	55.5300	60.5000	+11.603%	168	101	-86.463%
2025-04-03	55.0000	55.0000	52.8500	54.2100	+2.573%	45	29	-84.892%
2025-04-02	55.5200	55.5200	51.0700	52.8500	0.000%	14	12	-84.503%