Dark

TSLA20271217P220
TSLA Dec 17 2027 220.00 Put (TSLA271217P00220000)
option OPRA

EOD

Jul 31, 2026

23.30+1.747%(+0.40)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	23.6500	23.6500	23.3000	23.3000	+1.747%	15	11,273	0.000%
2026-07-30	23.5500	23.5500	22.9000	22.9000	-9.665%	2	11,258	+1.747%
2026-07-29	23.8700	25.6000	23.8700	25.3500	+6.289%	14	11,256	-8.087%
2026-07-27	22.5100	23.8500	22.5100	23.8500	0.000%	7	11,249	-2.306%
2026-07-24	22.1200	23.8500	22.1200	23.8500	+8.954%	4	11,243	-2.306%
2026-07-23	19.2700	22.2500	19.2700	21.8900	+41.866%	39	11,240	+6.441%
2026-07-22	15.2200	15.4300	15.2200	15.4300	-0.323%	6	11,231	+51.005%
2026-07-21	15.4800	15.4800	15.4800	15.4800	-4.149%	1	11,235	+50.517%
2026-07-20	16.1500	16.1500	16.1500	16.1500	+9.492%	1	11,236	+44.272%
2026-07-10	14.7500	14.7500	14.7500	14.7500	-2.318%	4	11,237	+57.966%
2026-07-07	15.1000	15.1000	15.1000	15.1000	+4.426%	10	11,241	+54.305%
2026-07-06	15.2000	15.2000	14.4600	14.4600	-12.364%	5	11,241	+61.134%
2026-07-02	16.5000	16.5000	16.5000	16.5000	+18.705%	2	11,246	+41.212%
2026-07-01	14.9500	14.9500	13.9000	13.9000	-7.886%	3	11,246	+67.626%
2026-06-30	15.0900	15.0900	15.0900	15.0900	-7.366%	1	11,248	+54.407%
2026-06-29	16.2900	16.2900	16.2900	16.2900	-10.248%	2	11,247	+43.033%
2026-06-26	18.1500	18.1500	18.1500	18.1500	+1.114%	2	11,248	+28.375%
2026-06-23	17.8300	17.9500	17.8300	17.9500	+2.571%	3	11,250	+29.805%
2026-06-18	17.6500	17.6500	17.5000	17.5000	+1.744%	3	11,250	+33.143%
2026-06-17	16.7000	17.2000	16.7000	17.2000	-4.815%	2	11,250	+35.465%
2026-06-12	18.8400	18.8400	18.0700	18.0700	-9.875%	4	11,250	+28.943%
2026-06-10	19.8500	20.0500	19.8000	20.0500	+17.114%	22	11,250	+16.209%
2026-06-08	17.1500	17.1500	17.1200	17.1200	-6.140%	5	11,215	+36.098%
2026-06-05	16.7500	18.2400	16.7500	18.2400	+13.292%	205	11,230	+27.741%
2026-06-04	16.1000	16.1000	16.1000	16.1000	+2.222%	1	11,045	+44.720%
2026-06-03	15.7500	15.7500	15.7500	15.7500	-0.505%	4	11,046	+47.937%
2026-06-02	15.8300	15.8300	15.8300	15.8300	+4.557%	4	11,042	+47.189%
2026-05-29	15.1400	15.1400	15.1400	15.1400	-1.175%	2	11,038	+53.897%
2026-05-28	15.3200	15.3200	15.3200	15.3200	+1.524%	2	11,036	+52.089%
2026-05-27	15.0900	15.0900	15.0900	15.0900	-2.013%	1	11,037	+54.407%
2026-05-26	15.4000	15.4300	15.4000	15.4000	-12.500%	14	11,037	+51.299%
2026-05-19	17.5700	17.6500	17.5700	17.6000	+10.414%	3	11,042	+32.386%
2026-05-15	15.8000	15.9400	15.8000	15.9400	+3.844%	4	11,042	+46.173%
2026-05-14	15.6300	15.6300	15.3500	15.3500	-1.603%	6	11,039	+51.792%
2026-05-13	15.6500	15.6500	15.3500	15.6000	-4.587%	11	11,022	+49.359%
2026-05-12	15.8500	16.3500	15.8500	16.3500	+4.473%	4	11,022	+42.508%
2026-05-08	15.4700	15.6500	15.4700	15.6500	-3.988%	121	11,022	+48.882%
2026-05-07	16.0000	16.3000	15.9500	16.3000	-2.976%	22	11,083	+42.945%
2026-05-06	16.8400	16.8400	16.8000	16.8000	-5.777%	11	11,062	+38.690%
2026-05-05	17.8200	17.8300	17.8200	17.8300	-1.492%	2	11,055	+30.679%
2026-05-04	17.8500	18.1000	17.8500	18.1000	+2.202%	8	11,055	+28.729%
2026-05-01	18.1600	18.1600	17.7100	17.7100	-2.692%	254	10,870	+31.564%
2026-04-30	18.9500	18.9500	18.2000	18.2000	-4.712%	9	10,870	+28.022%
2026-04-27	20.2000	20.2000	19.1000	19.1000	-5.211%	3	10,869	+21.990%
2026-04-23	20.6100	20.6100	20.1500	20.1500	+4.675%	5	10,869	+15.633%
2026-04-22	19.2500	19.2500	19.2500	19.2500	-2.036%	4	10,869	+21.039%
2026-04-21	19.6500	19.6500	19.6500	19.6500	-0.254%	1	10,866	+18.575%
2026-04-20	19.7000	19.7000	19.7000	19.7000	+2.818%	3	10,866	+18.274%
2026-04-17	19.2000	19.2000	18.9800	19.1600	-5.523%	6	10,863	+21.608%
2026-04-16	20.2000	20.2800	20.2000	20.2800	+2.944%	16	10,863	+14.892%
2026-04-15	20.5500	20.6000	19.6000	19.7000	-7.944%	85	10,878	+18.274%
2026-04-14	22.0000	22.1000	21.4000	21.4000	-6.140%	9	10,834	+8.879%
2026-04-13	22.9000	23.1500	22.8000	22.8000	-7.505%	125	10,831	+2.193%
2026-04-09	24.6500	24.6500	24.6500	24.6500	-6.629%	1	10,829	-5.477%
2026-04-07	26.5300	27.3200	26.4000	26.4000	+3.937%	5	10,829	-11.742%
2026-04-06	24.9000	25.4000	24.9000	25.4000	+16.514%	3	10,832	-8.268%
2026-04-01	21.4000	21.8000	21.3900	21.8000	-4.007%	27	10,832	+6.881%
2026-03-31	22.5000	22.7300	22.4000	22.7100	-5.963%	10	10,848	+2.598%
2026-03-30	24.1500	24.1500	24.1500	24.1500	-2.306%	2	10,844	-3.520%
2026-03-27	24.5000	24.7200	24.1000	24.7200	+7.245%	8	10,846	-5.744%
2026-03-26	22.2700	23.0500	22.2500	23.0500	-3.597%	7	10,846	+1.085%
2026-03-20	23.9100	23.9100	23.9100	23.9100	+11.833%	1	10,841	-2.551%
2026-03-19	21.4100	21.4800	21.3800	21.3800	+6.580%	5	10,841	+8.980%
2026-03-18	19.7000	20.0600	19.7000	20.0600	-1.134%	2	10,842	+16.152%
2026-03-17	20.2900	20.2900	20.2900	20.2900	-6.065%	1	10,842	+14.835%
2026-03-12	21.6000	21.6000	21.6000	21.6000	-5.388%	1	10,841	+7.870%
2026-03-09	22.9000	22.9000	22.8300	22.8300	+15.303%	24	10,840	+2.059%
2026-03-04	19.8000	19.8000	19.8000	19.8000	-6.824%	1	10,816	+17.677%
2026-02-27	21.2500	21.2500	21.2500	21.2500	+5.721%	1	10,815	+9.647%
2026-02-25	20.1000	20.2700	20.1000	20.1000	-1.951%	16	10,810	+15.920%
2026-02-24	20.5000	20.5000	20.5000	20.5000	-3.302%	1	10,810	+13.659%
2026-02-23	21.0000	21.2000	21.0000	21.2000	+4.433%	2	10,811	+9.906%
2026-02-20	20.3000	20.3000	20.3000	20.3000	-1.695%	1	10,811	+14.778%
2026-02-19	20.6500	20.6500	20.6500	20.6500	-3.052%	1	10,812	+12.833%
2026-02-18	21.3000	21.3000	21.3000	21.3000	-1.252%	30	10,812	+9.390%
2026-02-17	22.1600	22.1600	21.5700	21.5700	-0.873%	3	10,826	+8.020%
2026-02-12	20.1000	21.7600	20.1000	21.7600	+4.969%	2	10,823	+7.077%
2026-02-11	19.7500	20.7300	19.7500	20.7300	+0.876%	3	10,822	+12.397%
2026-02-10	20.5100	20.5500	20.4300	20.5500	-0.484%	11	10,823	+13.382%
2026-02-09	20.7500	20.7500	20.6000	20.6500	-4.176%	56	10,825	+12.833%
2026-02-06	21.1000	21.6000	21.0500	21.5500	-7.945%	81	10,840	+8.121%
2026-02-05	22.9700	23.4100	22.9500	23.4100	+2.227%	7	10,867	-0.470%
2026-02-04	21.6000	23.2000	21.6000	22.9000	+7.512%	7	10,867	+1.747%
2026-02-03	21.0200	21.9000	20.7500	21.3000	+1.914%	14	10,867	+9.390%
2026-02-02	21.5500	21.5500	20.9000	20.9000	+0.966%	4	10,876	+11.483%
2026-01-30	20.7000	20.7000	20.7000	20.7000	-3.271%	1	10,878	+12.560%
2026-01-29	20.0000	21.5800	20.0000	21.4000	+0.943%	26	10,878	+8.879%
2026-01-27	21.5100	21.5100	21.2000	21.2000	+1.145%	2	10,878	+9.906%
2026-01-26	21.1000	21.1000	20.9500	20.9600	+2.394%	5	10,877	+11.164%
2026-01-23	20.4000	20.4700	20.4000	20.4700	+1.337%	2	10,873	+13.825%
2026-01-22	20.2100	20.2100	20.2000	20.2000	-7.973%	3	10,871	+15.347%
2026-01-20	21.9500	21.9500	21.9500	21.9500	+0.920%	1	10,873	+6.150%
2026-01-13	21.7500	21.7500	21.7500	21.7500	-4.058%	8	10,874	+7.126%
2026-01-09	22.6700	22.6700	22.6700	22.6700	-3.532%	2	10,882	+2.779%
2026-01-08	23.5000	23.5000	23.5000	23.5000	-0.508%	2	10,884	-0.851%
2026-01-07	24.4000	24.4000	23.6200	23.6200	-3.117%	4	10,884	-1.355%
2026-01-06	24.3800	24.3800	24.3800	24.3800	+3.701%	1	10,884	-4.430%
2026-01-05	23.5100	23.5100	23.5100	23.5100	-3.052%	10	10,895	-0.893%
2026-01-02	23.6700	24.2500	23.6700	24.2500	+1.976%	11	10,895	-3.918%
2025-12-31	23.6600	23.9000	23.6200	23.7800	+1.407%	11	10,895	-2.019%
2025-12-30	23.6400	23.6500	23.4000	23.4500	+1.296%	151	10,895	-0.640%
2025-12-29	23.1000	23.2000	22.8500	23.1500	+3.348%	200	11,007	+0.648%
2025-12-24	22.4300	22.4300	22.4000	22.4000	+1.772%	24	10,881	+4.018%
2025-12-23	22.1000	22.1400	22.0100	22.0100	-0.990%	56	10,881	+5.861%
2025-12-22	22.3500	22.5200	22.2300	22.2300	-4.057%	6	10,866	+4.813%
2025-12-19	23.0300	23.5000	23.0300	23.1700	-0.301%	15	10,863	+0.561%
2025-12-18	23.0500	23.2800	23.0500	23.2400	-4.480%	5	10,863	+0.258%
2025-12-17	24.3300	24.3300	24.3300	24.3300	+3.753%	1	10,864	-4.233%
2025-12-16	23.9500	23.9500	23.4500	23.4500	-0.425%	3	10,864	-0.640%
2025-12-15	23.5000	23.8000	23.5000	23.5500	-3.404%	5	10,866	-1.062%
2025-12-12	23.8000	24.8500	23.8000	24.3800	-0.652%	29	10,866	-4.430%
2025-12-11	24.4800	24.5700	24.4400	24.5400	+2.250%	4	10,887	-5.053%
2025-12-10	24.5500	24.6200	24.0000	24.0000	-2.873%	30	10,887	-2.917%
2025-12-09	24.7800	24.7800	24.3400	24.7100	-2.831%	10	10,874	-5.706%
2025-12-08	25.4000	25.8600	25.3700	25.4300	+2.747%	28	10,873	-8.376%
2025-12-05	24.8900	25.0200	24.7500	24.7500	-1.980%	38	10,872	-5.859%
2025-12-04	24.9900	25.2500	24.9900	25.2500	-0.786%	2	10,860	-7.723%
2025-12-03	25.5000	25.6700	25.2200	25.4500	-4.467%	13	10,860	-8.448%
2025-12-01	26.5500	26.9000	26.5500	26.6400	-4.138%	6	10,860	-12.538%
2025-11-26	28.8000	28.8000	27.7700	27.7900	-4.271%	11	10,867	-16.157%
2025-11-24	29.4000	29.4000	29.0300	29.0300	-7.548%	6	10,867	-19.738%
2025-11-21	33.0000	33.0000	30.7500	31.4000	+2.614%	24	10,865	-25.796%
2025-11-20	27.9400	30.6000	27.9400	30.6000	+4.795%	3	10,859	-23.856%
2025-11-19	29.4500	29.4500	28.9000	29.2000	-2.602%	17	10,856	-20.205%
2025-11-18	30.2000	30.3500	29.7200	29.9800	+4.825%	24	10,851	-22.282%
2025-11-17	30.1600	30.1600	28.6000	28.6000	-4.027%	2	10,851	-18.531%
2025-11-14	31.7500	31.7500	29.8000	29.8000	-1.161%	302	10,850	-21.812%
2025-11-13	29.4500	30.3100	29.0900	30.1500	+11.255%	30	10,850	-22.720%
2025-11-12	26.9500	27.3700	26.9000	27.1000	+0.222%	25	10,852	-14.022%
2025-11-11	27.5500	27.6300	27.0000	27.0400	-1.314%	54	10,852	-13.831%
2025-11-10	28.2000	28.2000	27.4000	27.4000	-9.272%	19	10,852	-14.964%
2025-11-07	29.5500	30.2000	29.5500	30.2000	+8.050%	5	10,850	-22.848%
2025-11-05	27.2000	28.0200	27.2000	27.9500	+4.097%	4	10,852	-16.637%
2025-11-04	26.6700	26.8500	26.6700	26.8500	+3.748%	7	10,851	-13.222%
2025-11-03	25.8800	25.8800	25.8800	25.8800	-1.597%	3	10,855	-9.969%
2025-10-30	26.3000	26.3000	26.3000	26.3000	+4.697%	1	10,855	-11.407%
2025-10-29	25.1200	25.1200	25.1200	25.1200	-0.119%	5	10,856	-7.245%
2025-10-28	24.6400	25.1500	24.6400	25.1500	+1.616%	6	10,851	-7.356%
2025-10-27	24.7500	24.7500	24.7500	24.7500	-5.426%	4	10,857	-5.859%
2025-10-24	26.1700	26.1700	26.1700	26.1700	+2.627%	6	10,857	-10.967%
2025-10-23	25.5000	25.5000	25.5000	25.5000	-3.409%	6	10,857	-8.627%
2025-10-21	26.8000	26.8000	26.4000	26.4000	-1.859%	13	10,863	-11.742%
2025-10-20	26.5300	26.9000	26.5000	26.9000	-0.738%	9	10,876	-13.383%
2025-10-17	27.5500	27.5500	27.1000	27.1000	-0.294%	2	10,867	-14.022%
2025-10-16	27.1200	27.1800	27.1200	27.1800	-1.020%	8	10,869	-14.275%
2025-10-15	27.3500	27.4600	27.1500	27.4600	-3.885%	7	10,861	-15.149%
2025-10-14	28.7600	28.7600	28.5700	28.5700	+2.955%	2	10,856	-18.446%
2025-10-13	27.7500	27.7500	27.7500	27.7500	-4.606%	9	10,856	-16.036%
2025-10-10	26.0500	29.0900	26.0500	29.0900	+7.542%	17	10,856	-19.904%
2025-10-09	27.0500	27.0500	27.0500	27.0500	-0.734%	1	10,860	-13.863%
2025-10-08	27.2500	27.2500	27.2500	27.2500	+4.207%	2	10,859	-14.495%
2025-10-07	26.1500	26.1500	26.1500	26.1500	-0.759%	1	10,858	-10.899%
2025-10-06	26.6000	26.6000	26.3200	26.3500	-4.007%	7	10,858	-11.575%
2025-10-03	26.5700	28.0500	26.5700	27.4500	+8.113%	24	10,858	-15.118%
2025-10-02	24.0000	25.3900	24.0000	25.3900	+0.754%	7	10,850	-8.232%
2025-10-01	25.2000	25.3500	25.1500	25.2000	-4.364%	24	10,851	-7.540%
2025-09-30	26.3500	26.3500	26.3500	26.3500	+0.573%	29	10,866	-11.575%
2025-09-29	26.2500	26.2500	26.0500	26.2000	0.000%	3,206	10,855	-11.069%
2025-09-26	26.7000	26.7000	26.2000	26.2000	-3.250%	5	14,058	-11.069%
2025-09-25	26.8000	27.1000	26.8000	27.0800	+5.370%	292	14,061	-13.959%
2025-09-24	25.8700	26.2500	25.6500	25.7000	-5.166%	9	14,294	-9.339%
2025-09-23	26.2200	27.2500	26.2200	27.1000	+6.275%	7	14,295	-14.022%
2025-09-22	25.6200	25.6200	25.4000	25.5000	-3.774%	9	14,297	-8.627%
2025-09-19	26.9700	26.9700	26.5000	26.5000	-3.636%	23	14,299	-12.075%
2025-09-18	26.6100	27.5500	26.4600	27.5000	+4.206%	354	14,645	-15.273%
2025-09-17	27.2500	27.2900	26.3900	26.3900	-2.295%	706	14,515	-11.709%
2025-09-16	27.4000	27.4000	27.0100	27.0100	-3.121%	12	15,213	-13.736%
2025-09-15	27.3900	27.9500	27.2300	27.8800	-6.128%	25	15,207	-16.428%
2025-09-12	30.1000	30.1000	29.0000	29.7000	-4.960%	18	15,210	-21.549%
2025-09-11	32.5500	32.5500	31.2400	31.2500	-5.015%	27	15,218	-25.440%
2025-09-10	33.1000	33.3600	32.4500	32.9000	-1.791%	50	15,241	-29.179%
2025-09-09	33.8000	33.9300	33.5000	33.5000	-2.190%	5	15,250	-30.448%
2025-09-08	33.5000	34.2500	33.5000	34.2500	+1.723%	7	15,252	-31.971%
2025-09-05	33.2500	34.1500	32.7500	33.6700	-2.744%	29	15,247	-30.799%
2025-09-04	35.0100	35.0100	34.6200	34.6200	-1.368%	3	15,249	-32.698%
2025-09-03	35.7700	35.7700	34.2000	35.1000	-3.704%	519	15,249	-33.618%
2025-09-02	36.3000	37.1200	35.6900	36.4500	+2.129%	44	14,767	-36.077%
2025-08-29	34.4000	36.0500	34.4000	35.6900	+4.204%	33	14,746	-34.716%
2025-08-28	34.8500	34.8500	34.2500	34.2500	+0.854%	9	14,746	-31.971%
2025-08-27	33.9500	34.2000	33.7800	33.9600	-1.565%	31	14,741	-31.390%
2025-08-26	34.7900	34.8500	34.5000	34.5000	-0.145%	38	14,755	-32.464%
2025-08-25	35.3000	35.3000	34.5500	34.5500	-2.676%	632	14,786	-32.562%
2025-08-22	35.8900	35.8900	35.5000	35.5000	-6.085%	9	15,354	-34.366%
2025-08-21	37.8000	37.8000	37.8000	37.8000	+0.800%	1	15,349	-38.360%
2025-08-20	36.5500	38.8000	36.5500	37.5000	+1.626%	122	15,349	-37.867%
2025-08-19	35.3000	36.9000	35.3000	36.9000	+3.477%	66	15,384	-36.856%
2025-08-18	36.0000	36.0000	35.6000	35.6600	-2.301%	112	15,370	-34.661%
2025-08-15	36.0400	36.5800	35.7000	36.5000	+0.220%	124	15,453	-36.164%
2025-08-14	36.2000	36.8000	35.6500	36.4200	+1.903%	12	15,379	-36.024%
2025-08-13	35.4000	36.0000	35.0000	35.7400	+0.224%	33	15,380	-34.807%
2025-08-12	36.6200	36.6500	35.6600	35.6600	-0.447%	11	15,376	-34.661%
2025-08-11	36.3500	36.3500	35.6500	35.8200	-3.163%	661	15,374	-34.953%
2025-08-08	37.2400	37.2400	36.4200	36.9900	-3.168%	7	15,082	-37.010%
2025-08-07	37.6000	38.2000	37.6000	38.2000	+1.005%	18	15,083	-39.005%
2025-08-06	39.1500	39.1500	37.8200	37.8200	-4.374%	32	15,083	-38.392%
2025-08-05	40.1000	40.1000	39.5500	39.5500	-1.788%	4	15,111	-41.087%
2025-08-04	39.7000	40.2700	39.6400	40.2700	-2.019%	4	15,115	-42.141%
2025-08-01	40.1000	41.4300	39.8800	41.1000	+5.115%	10	15,113	-43.309%
2025-07-31	38.7300	39.3000	38.4500	39.1000	+1.823%	39	15,111	-40.409%
2025-07-30	37.4500	38.9000	37.4500	38.4000	+2.427%	32	15,080	-39.323%
2025-07-29	38.0000	38.0000	37.4900	37.4900	+1.737%	29	15,080	-37.850%
2025-07-28	38.3000	38.3000	36.8000	36.8500	-4.236%	12	15,082	-36.771%
2025-07-25	38.7500	38.7500	38.0000	38.4800	-3.195%	1,015	15,082	-39.449%
2025-07-24	41.2000	41.8000	39.6500	39.7500	+5.075%	1,125	15,557	-41.384%
2025-07-23	38.5700	38.5700	37.8300	37.8300	-0.917%	2	14,464	-38.409%
2025-07-22	39.7000	39.7000	37.9300	38.1800	-2.353%	21	14,464	-38.973%
2025-07-21	39.0800	39.2000	39.0000	39.1000	-0.255%	6	14,470	-40.409%
2025-07-18	39.5500	39.5500	38.8000	39.2000	-2.122%	37	14,473	-40.561%
2025-07-17	39.8900	40.0500	39.6500	40.0500	-0.249%	54	14,456	-41.823%
2025-07-16	40.8000	40.8000	40.1000	40.1500	-3.019%	853	14,504	-41.968%
2025-07-15	40.2000	41.4000	40.2000	41.4000	+1.595%	826	15,300	-43.720%
2025-07-14	39.9000	41.0000	39.9000	40.7500	0.000%	123	14,624	-42.822%
2025-07-11	41.3000	41.3000	40.5500	40.7500	0.000%	41	14,642	-42.822%
2025-07-10	41.5500	41.5500	40.6100	40.7500	-6.751%	7	14,611	-42.822%
2025-07-09	43.6500	43.7000	43.6500	43.7000	-0.456%	7	14,609	-46.682%
2025-07-08	44.0000	44.4000	43.3400	43.9000	-3.516%	19	14,614	-46.925%
2025-07-07	48.4900	48.4900	45.3000	45.5000	+5.300%	32	14,626	-48.791%
2025-07-03	43.7500	43.8000	43.2100	43.2100	-2.350%	28	14,605	-46.077%
2025-07-02	44.7900	45.4500	43.9000	44.2500	-3.595%	26	14,605	-47.345%
2025-07-01	48.5000	48.7500	45.9000	45.9000	+4.437%	458	14,600	-49.237%
2025-06-30	44.4200	44.4200	43.9500	43.9500	-0.611%	36	14,175	-46.985%
2025-06-27	44.4500	45.1000	44.1000	44.2200	+0.386%	57	14,147	-47.309%
2025-06-26	45.6000	45.6000	43.9000	44.0500	-3.611%	54	14,120	-47.106%
2025-06-25	44.1400	46.5000	44.1000	45.7000	+5.057%	35	14,078	-49.015%
2025-06-24	43.4000	44.0400	43.4000	43.5000	-0.571%	46	14,085	-46.437%
2025-06-23	45.3700	45.3700	43.4000	43.7500	-9.495%	19	14,080	-46.743%
2025-06-20	46.6300	48.3400	46.6200	48.3400	+1.448%	44	14,067	-51.800%
2025-06-18	47.3700	47.7100	47.3700	47.6500	-3.776%	6	14,066	-51.102%
2025-06-17	47.7700	49.5200	47.7700	49.5200	+4.253%	16	14,066	-52.948%
2025-06-16	47.5000	47.5000	47.3000	47.5000	+0.211%	7	14,060	-50.947%
2025-06-13	49.7500	49.7500	47.3000	47.4000	-1.476%	38	14,060	-50.844%
2025-06-12	48.3500	48.3800	48.1100	48.1100	+0.459%	5	14,058	-51.569%
2025-06-11	47.8400	48.3000	47.5500	47.8900	-1.562%	5,782	14,056	-51.347%
2025-06-10	50.0000	50.0000	48.5400	48.6500	-4.062%	18	8,299	-52.107%
2025-06-09	53.5500	53.5500	50.7100	50.7100	-3.849%	7,017	8,297	-54.052%
2025-06-06	52.2500	53.1700	51.8000	52.7400	-5.059%	80	1,297	-55.821%
2025-06-05	49.2500	58.7100	48.5900	55.5500	+20.238%	102	1,306	-58.056%
2025-06-04	45.7700	46.2000	45.7700	46.2000	+5.000%	3	1,237	-49.567%
2025-06-03	44.0000	44.0000	44.0000	44.0000	-2.048%	6	1,236	-47.045%
2025-06-02	44.6500	46.7500	44.6500	44.9200	+1.400%	48	1,239	-48.130%
2025-05-30	45.0000	45.0000	44.3000	44.3000	+1.746%	70	1,210	-47.404%
2025-05-29	42.6100	43.5400	42.6100	43.5400	-0.046%	2	1,208	-46.486%
2025-05-28	43.5600	43.5600	43.5600	43.5600	-0.229%	1	1,206	-46.511%
2025-05-27	43.9200	44.1600	43.2200	43.6600	-5.211%	56	1,205	-46.633%
2025-05-23	46.4500	46.7300	46.0600	46.0600	+2.242%	80	1,214	-49.414%
2025-05-22	45.0500	45.0500	45.0500	45.0500	+0.670%	5	1,214	-48.280%
2025-05-21	44.7500	44.7500	44.7500	44.7500	+1.084%	5	1,214	-47.933%
2025-05-20	44.4100	45.5200	44.2700	44.2700	-3.383%	5	1,214	-47.368%
2025-05-19	46.7100	46.7100	45.8200	45.8200	+1.148%	25	1,212	-49.149%
2025-05-16	45.2700	45.3000	45.2700	45.3000	-1.092%	32	1,203	-48.565%
2025-05-15	46.3600	46.3600	45.7000	45.8000	+0.704%	8	1,211	-49.127%
2025-05-14	45.3200	46.8000	45.3200	45.4800	-3.337%	36	1,212	-48.769%
2025-05-13	48.6800	48.6800	46.2000	47.0500	-3.882%	16	1,204	-50.478%
2025-05-12	50.0000	50.0000	48.9500	48.9500	-7.729%	751	1,194	-52.400%
2025-05-09	52.6000	53.3000	52.3200	53.0500	-1.759%	1,320	1,471	-56.079%
2025-05-08	54.4700	55.5300	53.5500	54.0000	-4.594%	634	1,795	-56.852%
2025-05-07	56.9700	57.3700	56.3000	56.6000	-1.135%	22	1,181	-58.834%
2025-05-06	57.7100	58.0200	57.2500	57.2500	+2.324%	4	1,186	-59.301%
2025-05-05	57.1000	57.2200	55.3500	55.9500	+1.066%	9	1,186	-58.356%
2025-05-02	55.9800	55.9800	55.3600	55.3600	-1.143%	26	1,184	-57.912%
2025-05-01	56.3000	56.9000	56.0000	56.0000	-2.862%	107	1,179	-58.393%
2025-04-30	58.0900	58.0900	57.6500	57.6500	+3.038%	7	1,084	-59.584%
2025-04-29	56.5000	56.8000	55.8000	55.9500	+0.143%	20	1,085	-58.356%
2025-04-28	54.5000	58.3100	54.5000	55.8700	-0.286%	76	1,087	-58.296%
2025-04-25	60.8100	60.8100	56.0300	56.0300	-9.702%	266	1,065	-58.415%
2025-04-24	62.3000	62.6500	61.5000	62.0500	-1.179%	19	1,039	-62.450%
2025-04-23	65.0000	65.0000	62.6000	62.7900	-7.648%	33	1,036	-62.892%
2025-04-22	70.3500	70.3500	67.9900	67.9900	-5.015%	104	1,016	-65.730%
2025-04-21	71.5300	72.9800	71.2000	71.5800	+4.848%	392	1,016	-67.449%
2025-04-17	69.1800	69.1800	68.1000	68.2700	-1.058%	10	752	-65.871%
2025-04-16	69.8000	70.7500	69.0000	69.0000	+4.072%	505	752	-66.232%
2025-04-15	65.3500	66.3000	65.3500	66.3000	-0.060%	26	307	-64.857%
2025-04-14	66.0000	68.8000	66.0000	66.3400	-6.498%	12	308	-64.878%
2025-04-11	71.1600	71.1600	70.9500	70.9500	+1.040%	74	299	-67.160%
2025-04-10	68.0600	70.2200	67.5000	70.2200	+8.364%	114	299	-66.819%
2025-04-09	76.6700	77.6200	64.3500	64.8000	-18.089%	47	219	-64.043%
2025-04-08	70.6600	79.8500	69.5700	79.1100	+5.932%	77	222	-70.547%
2025-04-07	79.5300	82.0500	71.0100	74.6800	+2.823%	196	155	-68.800%
2025-04-04	69.7300	74.5600	69.7300	72.6300	+12.797%	92	49	-67.920%
2025-04-03	64.3900	64.3900	64.3900	64.3900	+3.905%	1	3	-63.814%
2025-04-02	61.9700	61.9700	61.9700	61.9700	0.000%	2	2	-62.401%