Dark

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

EOD

Sep 21, 2026

11.25-9.201%(-1.14)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	11.5000	11.5000	11.2000	11.2500	-9.201%	67	11,550	0.000%
2026-09-18	12.2500	12.3900	12.2500	12.3900	+3.422%	102	11,546	-9.201%
2026-09-17	12.3200	12.3200	11.9800	11.9800	-5.669%	3	11,453	-6.093%
2026-09-16	12.7000	12.7000	12.7000	12.7000	-0.236%	1	11,454	-11.417%
2026-09-15	12.7300	12.7300	12.7300	12.7300	+1.032%	1	11,455	-11.626%
2026-09-10	13.0100	13.0100	12.6000	12.6000	-4.183%	6	11,455	-10.714%
2026-09-04	13.1000	13.1500	12.9700	13.1500	+10.504%	19	11,465	-14.449%
2026-09-03	12.4300	12.4500	11.8500	11.9000	-13.139%	26	11,465	-5.462%
2026-09-02	14.1000	14.1000	13.7000	13.7000	-0.868%	2	11,457	-17.883%
2026-08-31	13.9000	13.9000	13.8200	13.8200	-5.472%	3	11,456	-18.596%
2026-08-28	14.6200	14.6200	14.6200	14.6200	+0.137%	1	11,456	-23.051%
2026-08-27	14.7000	14.7000	14.6000	14.6000	-5.502%	3	11,457	-22.945%
2026-08-26	15.5500	15.8500	15.4500	15.4500	+3.414%	3	11,456	-27.184%
2026-08-24	14.9400	14.9400	14.9400	14.9400	-4.108%	1	11,456	-24.699%
2026-08-21	15.5800	15.5800	15.5800	15.5800	-7.537%	8	11,457	-27.792%
2026-08-20	16.3500	16.8500	16.3500	16.8500	+6.646%	2	11,457	-33.234%
2026-08-19	15.8000	15.8000	15.8000	15.8000	-3.246%	2	11,458	-28.797%
2026-08-17	16.5800	16.5800	16.3300	16.3300	-1.686%	6	11,460	-31.108%
2026-08-14	16.7400	16.7400	16.6100	16.6100	-0.954%	102	11,466	-32.270%
2026-08-13	16.8500	16.8500	16.7700	16.7700	-7.603%	2	11,466	-32.916%
2026-08-12	18.1500	18.1500	18.1500	18.1500	-0.548%	1	11,464	-38.017%
2026-08-11	18.4500	18.4500	18.2500	18.2500	-2.926%	3	11,465	-38.356%
2026-08-10	19.5900	19.5900	18.8000	18.8000	-5.528%	37	11,466	-40.160%
2026-08-07	20.3200	20.3200	19.6000	19.9000	-5.642%	130	11,429	-43.467%
2026-08-06	21.5000	21.5000	21.0900	21.0900	+0.668%	67	11,366	-46.657%
2026-08-05	21.0000	21.1000	20.9500	20.9500	+0.867%	66	11,299	-46.301%
2026-08-04	20.7700	20.7700	20.7700	20.7700	-2.580%	1	11,274	-45.835%
2026-08-03	22.9000	22.9000	21.3200	21.3200	-8.498%	17	11,275	-47.233%
2026-07-31	23.6500	23.6500	23.3000	23.3000	+1.747%	15	11,273	-51.717%
2026-07-30	23.5500	23.5500	22.9000	22.9000	-9.665%	2	11,258	-50.873%
2026-07-29	23.8700	25.6000	23.8700	25.3500	+6.289%	14	11,256	-55.621%
2026-07-27	22.5100	23.8500	22.5100	23.8500	0.000%	7	11,249	-52.830%
2026-07-24	22.1200	23.8500	22.1200	23.8500	+8.954%	4	11,243	-52.830%
2026-07-23	19.2700	22.2500	19.2700	21.8900	+41.866%	39	11,240	-48.607%
2026-07-22	15.2200	15.4300	15.2200	15.4300	-0.323%	6	11,231	-27.090%
2026-07-21	15.4800	15.4800	15.4800	15.4800	-4.149%	1	11,235	-27.326%
2026-07-20	16.1500	16.1500	16.1500	16.1500	+9.492%	1	11,236	-30.341%
2026-07-10	14.7500	14.7500	14.7500	14.7500	-2.318%	4	11,237	-23.729%
2026-07-07	15.1000	15.1000	15.1000	15.1000	+4.426%	10	11,241	-25.497%
2026-07-06	15.2000	15.2000	14.4600	14.4600	-12.364%	5	11,241	-22.199%
2026-07-02	16.5000	16.5000	16.5000	16.5000	+18.705%	2	11,246	-31.818%
2026-07-01	14.9500	14.9500	13.9000	13.9000	-7.886%	3	11,246	-19.065%
2026-06-30	15.0900	15.0900	15.0900	15.0900	-7.366%	1	11,248	-25.447%
2026-06-29	16.2900	16.2900	16.2900	16.2900	-10.248%	2	11,247	-30.939%
2026-06-26	18.1500	18.1500	18.1500	18.1500	+1.114%	2	11,248	-38.017%
2026-06-23	17.8300	17.9500	17.8300	17.9500	+2.571%	3	11,250	-37.326%
2026-06-18	17.6500	17.6500	17.5000	17.5000	+1.744%	3	11,250	-35.714%
2026-06-17	16.7000	17.2000	16.7000	17.2000	-4.815%	2	11,250	-34.593%
2026-06-12	18.8400	18.8400	18.0700	18.0700	-9.875%	4	11,250	-37.742%
2026-06-10	19.8500	20.0500	19.8000	20.0500	+17.114%	22	11,250	-43.890%
2026-06-08	17.1500	17.1500	17.1200	17.1200	-6.140%	5	11,215	-34.287%
2026-06-05	16.7500	18.2400	16.7500	18.2400	+13.292%	205	11,230	-38.322%
2026-06-04	16.1000	16.1000	16.1000	16.1000	+2.222%	1	11,045	-30.124%
2026-06-03	15.7500	15.7500	15.7500	15.7500	-0.505%	4	11,046	-28.571%
2026-06-02	15.8300	15.8300	15.8300	15.8300	+4.557%	4	11,042	-28.932%
2026-05-29	15.1400	15.1400	15.1400	15.1400	-1.175%	2	11,038	-25.694%
2026-05-28	15.3200	15.3200	15.3200	15.3200	+1.524%	2	11,036	-26.567%
2026-05-27	15.0900	15.0900	15.0900	15.0900	-2.013%	1	11,037	-25.447%
2026-05-26	15.4000	15.4300	15.4000	15.4000	-12.500%	14	11,037	-26.948%
2026-05-19	17.5700	17.6500	17.5700	17.6000	+10.414%	3	11,042	-36.080%
2026-05-15	15.8000	15.9400	15.8000	15.9400	+3.844%	4	11,042	-29.423%
2026-05-14	15.6300	15.6300	15.3500	15.3500	-1.603%	6	11,039	-26.710%
2026-05-13	15.6500	15.6500	15.3500	15.6000	-4.587%	11	11,022	-27.885%
2026-05-12	15.8500	16.3500	15.8500	16.3500	+4.473%	4	11,022	-31.193%
2026-05-08	15.4700	15.6500	15.4700	15.6500	-3.988%	121	11,022	-28.115%
2026-05-07	16.0000	16.3000	15.9500	16.3000	-2.976%	22	11,083	-30.982%
2026-05-06	16.8400	16.8400	16.8000	16.8000	-5.777%	11	11,062	-33.036%
2026-05-05	17.8200	17.8300	17.8200	17.8300	-1.492%	2	11,055	-36.904%
2026-05-04	17.8500	18.1000	17.8500	18.1000	+2.202%	8	11,055	-37.845%
2026-05-01	18.1600	18.1600	17.7100	17.7100	-2.692%	254	10,870	-36.477%
2026-04-30	18.9500	18.9500	18.2000	18.2000	-4.712%	9	10,870	-38.187%
2026-04-27	20.2000	20.2000	19.1000	19.1000	-5.211%	3	10,869	-41.099%
2026-04-23	20.6100	20.6100	20.1500	20.1500	+4.675%	5	10,869	-44.169%
2026-04-22	19.2500	19.2500	19.2500	19.2500	-2.036%	4	10,869	-41.558%
2026-04-21	19.6500	19.6500	19.6500	19.6500	-0.254%	1	10,866	-42.748%
2026-04-20	19.7000	19.7000	19.7000	19.7000	+2.818%	3	10,866	-42.893%
2026-04-17	19.2000	19.2000	18.9800	19.1600	-5.523%	6	10,863	-41.284%
2026-04-16	20.2000	20.2800	20.2000	20.2800	+2.944%	16	10,863	-44.527%
2026-04-15	20.5500	20.6000	19.6000	19.7000	-7.944%	85	10,878	-42.893%
2026-04-14	22.0000	22.1000	21.4000	21.4000	-6.140%	9	10,834	-47.430%
2026-04-13	22.9000	23.1500	22.8000	22.8000	-7.505%	125	10,831	-50.658%
2026-04-09	24.6500	24.6500	24.6500	24.6500	-6.629%	1	10,829	-54.361%
2026-04-07	26.5300	27.3200	26.4000	26.4000	+3.937%	5	10,829	-57.386%
2026-04-06	24.9000	25.4000	24.9000	25.4000	+16.514%	3	10,832	-55.709%
2026-04-01	21.4000	21.8000	21.3900	21.8000	-4.007%	27	10,832	-48.394%
2026-03-31	22.5000	22.7300	22.4000	22.7100	-5.963%	10	10,848	-50.462%
2026-03-30	24.1500	24.1500	24.1500	24.1500	-2.306%	2	10,844	-53.416%
2026-03-27	24.5000	24.7200	24.1000	24.7200	+7.245%	8	10,846	-54.490%
2026-03-26	22.2700	23.0500	22.2500	23.0500	-3.597%	7	10,846	-51.193%
2026-03-20	23.9100	23.9100	23.9100	23.9100	+11.833%	1	10,841	-52.949%
2026-03-19	21.4100	21.4800	21.3800	21.3800	+6.580%	5	10,841	-47.381%
2026-03-18	19.7000	20.0600	19.7000	20.0600	-1.134%	2	10,842	-43.918%
2026-03-17	20.2900	20.2900	20.2900	20.2900	-6.065%	1	10,842	-44.554%
2026-03-12	21.6000	21.6000	21.6000	21.6000	-5.388%	1	10,841	-47.917%
2026-03-09	22.9000	22.9000	22.8300	22.8300	+15.303%	24	10,840	-50.723%
2026-03-04	19.8000	19.8000	19.8000	19.8000	-6.824%	1	10,816	-43.182%
2026-02-27	21.2500	21.2500	21.2500	21.2500	+5.721%	1	10,815	-47.059%
2026-02-25	20.1000	20.2700	20.1000	20.1000	-1.951%	16	10,810	-44.030%
2026-02-24	20.5000	20.5000	20.5000	20.5000	-3.302%	1	10,810	-45.122%
2026-02-23	21.0000	21.2000	21.0000	21.2000	+4.433%	2	10,811	-46.934%
2026-02-20	20.3000	20.3000	20.3000	20.3000	-1.695%	1	10,811	-44.581%
2026-02-19	20.6500	20.6500	20.6500	20.6500	-3.052%	1	10,812	-45.521%
2026-02-18	21.3000	21.3000	21.3000	21.3000	-1.252%	30	10,812	-47.183%
2026-02-17	22.1600	22.1600	21.5700	21.5700	-0.873%	3	10,826	-47.844%
2026-02-12	20.1000	21.7600	20.1000	21.7600	+4.969%	2	10,823	-48.300%
2026-02-11	19.7500	20.7300	19.7500	20.7300	+0.876%	3	10,822	-45.731%
2026-02-10	20.5100	20.5500	20.4300	20.5500	-0.484%	11	10,823	-45.255%
2026-02-09	20.7500	20.7500	20.6000	20.6500	-4.176%	56	10,825	-45.521%
2026-02-06	21.1000	21.6000	21.0500	21.5500	-7.945%	81	10,840	-47.796%
2026-02-05	22.9700	23.4100	22.9500	23.4100	+2.227%	7	10,867	-51.944%
2026-02-04	21.6000	23.2000	21.6000	22.9000	+7.512%	7	10,867	-50.873%
2026-02-03	21.0200	21.9000	20.7500	21.3000	+1.914%	14	10,867	-47.183%
2026-02-02	21.5500	21.5500	20.9000	20.9000	+0.966%	4	10,876	-46.172%
2026-01-30	20.7000	20.7000	20.7000	20.7000	-3.271%	1	10,878	-45.652%
2026-01-29	20.0000	21.5800	20.0000	21.4000	+0.943%	26	10,878	-47.430%
2026-01-27	21.5100	21.5100	21.2000	21.2000	+1.145%	2	10,878	-46.934%
2026-01-26	21.1000	21.1000	20.9500	20.9600	+2.394%	5	10,877	-46.326%
2026-01-23	20.4000	20.4700	20.4000	20.4700	+1.337%	2	10,873	-45.042%
2026-01-22	20.2100	20.2100	20.2000	20.2000	-7.973%	3	10,871	-44.307%
2026-01-20	21.9500	21.9500	21.9500	21.9500	+0.920%	1	10,873	-48.747%
2026-01-13	21.7500	21.7500	21.7500	21.7500	-4.058%	8	10,874	-48.276%
2026-01-09	22.6700	22.6700	22.6700	22.6700	-3.532%	2	10,882	-50.375%
2026-01-08	23.5000	23.5000	23.5000	23.5000	-0.508%	2	10,884	-52.128%
2026-01-07	24.4000	24.4000	23.6200	23.6200	-3.117%	4	10,884	-52.371%
2026-01-06	24.3800	24.3800	24.3800	24.3800	+3.701%	1	10,884	-53.856%
2026-01-05	23.5100	23.5100	23.5100	23.5100	-3.052%	10	10,895	-52.148%
2026-01-02	23.6700	24.2500	23.6700	24.2500	+1.976%	11	10,895	-53.608%
2025-12-31	23.6600	23.9000	23.6200	23.7800	+1.407%	11	10,895	-52.691%
2025-12-30	23.6400	23.6500	23.4000	23.4500	+1.296%	151	10,895	-52.026%
2025-12-29	23.1000	23.2000	22.8500	23.1500	+3.348%	200	11,007	-51.404%
2025-12-24	22.4300	22.4300	22.4000	22.4000	+1.772%	24	10,881	-49.777%
2025-12-23	22.1000	22.1400	22.0100	22.0100	-0.990%	56	10,881	-48.887%
2025-12-22	22.3500	22.5200	22.2300	22.2300	-4.057%	6	10,866	-49.393%
2025-12-19	23.0300	23.5000	23.0300	23.1700	-0.301%	15	10,863	-51.446%
2025-12-18	23.0500	23.2800	23.0500	23.2400	-4.480%	5	10,863	-51.592%
2025-12-17	24.3300	24.3300	24.3300	24.3300	+3.753%	1	10,864	-53.761%
2025-12-16	23.9500	23.9500	23.4500	23.4500	-0.425%	3	10,864	-52.026%
2025-12-15	23.5000	23.8000	23.5000	23.5500	-3.404%	5	10,866	-52.229%
2025-12-12	23.8000	24.8500	23.8000	24.3800	-0.652%	29	10,866	-53.856%
2025-12-11	24.4800	24.5700	24.4400	24.5400	+2.250%	4	10,887	-54.156%
2025-12-10	24.5500	24.6200	24.0000	24.0000	-2.873%	30	10,887	-53.125%
2025-12-09	24.7800	24.7800	24.3400	24.7100	-2.831%	10	10,874	-54.472%
2025-12-08	25.4000	25.8600	25.3700	25.4300	+2.747%	28	10,873	-55.761%
2025-12-05	24.8900	25.0200	24.7500	24.7500	-1.980%	38	10,872	-54.545%
2025-12-04	24.9900	25.2500	24.9900	25.2500	-0.786%	2	10,860	-55.446%
2025-12-03	25.5000	25.6700	25.2200	25.4500	-4.467%	13	10,860	-55.796%
2025-12-01	26.5500	26.9000	26.5500	26.6400	-4.138%	6	10,860	-57.770%
2025-11-26	28.8000	28.8000	27.7700	27.7900	-4.271%	11	10,867	-59.518%
2025-11-24	29.4000	29.4000	29.0300	29.0300	-7.548%	6	10,867	-61.247%
2025-11-21	33.0000	33.0000	30.7500	31.4000	+2.614%	24	10,865	-64.172%
2025-11-20	27.9400	30.6000	27.9400	30.6000	+4.795%	3	10,859	-63.235%
2025-11-19	29.4500	29.4500	28.9000	29.2000	-2.602%	17	10,856	-61.473%
2025-11-18	30.2000	30.3500	29.7200	29.9800	+4.825%	24	10,851	-62.475%
2025-11-17	30.1600	30.1600	28.6000	28.6000	-4.027%	2	10,851	-60.664%
2025-11-14	31.7500	31.7500	29.8000	29.8000	-1.161%	302	10,850	-62.248%
2025-11-13	29.4500	30.3100	29.0900	30.1500	+11.255%	30	10,850	-62.687%
2025-11-12	26.9500	27.3700	26.9000	27.1000	+0.222%	25	10,852	-58.487%
2025-11-11	27.5500	27.6300	27.0000	27.0400	-1.314%	54	10,852	-58.395%
2025-11-10	28.2000	28.2000	27.4000	27.4000	-9.272%	19	10,852	-58.942%
2025-11-07	29.5500	30.2000	29.5500	30.2000	+8.050%	5	10,850	-62.748%
2025-11-05	27.2000	28.0200	27.2000	27.9500	+4.097%	4	10,852	-59.750%
2025-11-04	26.6700	26.8500	26.6700	26.8500	+3.748%	7	10,851	-58.101%
2025-11-03	25.8800	25.8800	25.8800	25.8800	-1.597%	3	10,855	-56.530%
2025-10-30	26.3000	26.3000	26.3000	26.3000	+4.697%	1	10,855	-57.224%
2025-10-29	25.1200	25.1200	25.1200	25.1200	-0.119%	5	10,856	-55.215%
2025-10-28	24.6400	25.1500	24.6400	25.1500	+1.616%	6	10,851	-55.268%
2025-10-27	24.7500	24.7500	24.7500	24.7500	-5.426%	4	10,857	-54.545%
2025-10-24	26.1700	26.1700	26.1700	26.1700	+2.627%	6	10,857	-57.012%
2025-10-23	25.5000	25.5000	25.5000	25.5000	-3.409%	6	10,857	-55.882%
2025-10-21	26.8000	26.8000	26.4000	26.4000	-1.859%	13	10,863	-57.386%
2025-10-20	26.5300	26.9000	26.5000	26.9000	-0.738%	9	10,876	-58.178%
2025-10-17	27.5500	27.5500	27.1000	27.1000	-0.294%	2	10,867	-58.487%
2025-10-16	27.1200	27.1800	27.1200	27.1800	-1.020%	8	10,869	-58.609%
2025-10-15	27.3500	27.4600	27.1500	27.4600	-3.885%	7	10,861	-59.031%
2025-10-14	28.7600	28.7600	28.5700	28.5700	+2.955%	2	10,856	-60.623%
2025-10-13	27.7500	27.7500	27.7500	27.7500	-4.606%	9	10,856	-59.459%
2025-10-10	26.0500	29.0900	26.0500	29.0900	+7.542%	17	10,856	-61.327%
2025-10-09	27.0500	27.0500	27.0500	27.0500	-0.734%	1	10,860	-58.410%
2025-10-08	27.2500	27.2500	27.2500	27.2500	+4.207%	2	10,859	-58.716%
2025-10-07	26.1500	26.1500	26.1500	26.1500	-0.759%	1	10,858	-56.979%
2025-10-06	26.6000	26.6000	26.3200	26.3500	-4.007%	7	10,858	-57.306%
2025-10-03	26.5700	28.0500	26.5700	27.4500	+8.113%	24	10,858	-59.016%
2025-10-02	24.0000	25.3900	24.0000	25.3900	+0.754%	7	10,850	-55.691%
2025-10-01	25.2000	25.3500	25.1500	25.2000	-4.364%	24	10,851	-55.357%
2025-09-30	26.3500	26.3500	26.3500	26.3500	+0.573%	29	10,866	-57.306%
2025-09-29	26.2500	26.2500	26.0500	26.2000	0.000%	3,206	10,855	-57.061%
2025-09-26	26.7000	26.7000	26.2000	26.2000	-3.250%	5	14,058	-57.061%
2025-09-25	26.8000	27.1000	26.8000	27.0800	+5.370%	292	14,061	-58.456%
2025-09-24	25.8700	26.2500	25.6500	25.7000	-5.166%	9	14,294	-56.226%
2025-09-23	26.2200	27.2500	26.2200	27.1000	+6.275%	7	14,295	-58.487%
2025-09-22	25.6200	25.6200	25.4000	25.5000	-3.774%	9	14,297	-55.882%
2025-09-19	26.9700	26.9700	26.5000	26.5000	-3.636%	23	14,299	-57.547%
2025-09-18	26.6100	27.5500	26.4600	27.5000	+4.206%	354	14,645	-59.091%
2025-09-17	27.2500	27.2900	26.3900	26.3900	-2.295%	706	14,515	-57.370%
2025-09-16	27.4000	27.4000	27.0100	27.0100	-3.121%	12	15,213	-58.349%
2025-09-15	27.3900	27.9500	27.2300	27.8800	-6.128%	25	15,207	-59.648%
2025-09-12	30.1000	30.1000	29.0000	29.7000	-4.960%	18	15,210	-62.121%
2025-09-11	32.5500	32.5500	31.2400	31.2500	-5.015%	27	15,218	-64.000%
2025-09-10	33.1000	33.3600	32.4500	32.9000	-1.791%	50	15,241	-65.805%
2025-09-09	33.8000	33.9300	33.5000	33.5000	-2.190%	5	15,250	-66.418%
2025-09-08	33.5000	34.2500	33.5000	34.2500	+1.723%	7	15,252	-67.153%
2025-09-05	33.2500	34.1500	32.7500	33.6700	-2.744%	29	15,247	-66.587%
2025-09-04	35.0100	35.0100	34.6200	34.6200	-1.368%	3	15,249	-67.504%
2025-09-03	35.7700	35.7700	34.2000	35.1000	-3.704%	519	15,249	-67.949%
2025-09-02	36.3000	37.1200	35.6900	36.4500	+2.129%	44	14,767	-69.136%
2025-08-29	34.4000	36.0500	34.4000	35.6900	+4.204%	33	14,746	-68.479%
2025-08-28	34.8500	34.8500	34.2500	34.2500	+0.854%	9	14,746	-67.153%
2025-08-27	33.9500	34.2000	33.7800	33.9600	-1.565%	31	14,741	-66.873%
2025-08-26	34.7900	34.8500	34.5000	34.5000	-0.145%	38	14,755	-67.391%
2025-08-25	35.3000	35.3000	34.5500	34.5500	-2.676%	632	14,786	-67.438%
2025-08-22	35.8900	35.8900	35.5000	35.5000	-6.085%	9	15,354	-68.310%
2025-08-21	37.8000	37.8000	37.8000	37.8000	+0.800%	1	15,349	-70.238%
2025-08-20	36.5500	38.8000	36.5500	37.5000	+1.626%	122	15,349	-70.000%
2025-08-19	35.3000	36.9000	35.3000	36.9000	+3.477%	66	15,384	-69.512%
2025-08-18	36.0000	36.0000	35.6000	35.6600	-2.301%	112	15,370	-68.452%
2025-08-15	36.0400	36.5800	35.7000	36.5000	+0.220%	124	15,453	-69.178%
2025-08-14	36.2000	36.8000	35.6500	36.4200	+1.903%	12	15,379	-69.110%
2025-08-13	35.4000	36.0000	35.0000	35.7400	+0.224%	33	15,380	-68.523%
2025-08-12	36.6200	36.6500	35.6600	35.6600	-0.447%	11	15,376	-68.452%
2025-08-11	36.3500	36.3500	35.6500	35.8200	-3.163%	661	15,374	-68.593%
2025-08-08	37.2400	37.2400	36.4200	36.9900	-3.168%	7	15,082	-69.586%
2025-08-07	37.6000	38.2000	37.6000	38.2000	+1.005%	18	15,083	-70.550%
2025-08-06	39.1500	39.1500	37.8200	37.8200	-4.374%	32	15,083	-70.254%
2025-08-05	40.1000	40.1000	39.5500	39.5500	-1.788%	4	15,111	-71.555%
2025-08-04	39.7000	40.2700	39.6400	40.2700	-2.019%	4	15,115	-72.064%
2025-08-01	40.1000	41.4300	39.8800	41.1000	+5.115%	10	15,113	-72.628%
2025-07-31	38.7300	39.3000	38.4500	39.1000	+1.823%	39	15,111	-71.228%
2025-07-30	37.4500	38.9000	37.4500	38.4000	+2.427%	32	15,080	-70.703%
2025-07-29	38.0000	38.0000	37.4900	37.4900	+1.737%	29	15,080	-69.992%
2025-07-28	38.3000	38.3000	36.8000	36.8500	-4.236%	12	15,082	-69.471%
2025-07-25	38.7500	38.7500	38.0000	38.4800	-3.195%	1,015	15,082	-70.764%
2025-07-24	41.2000	41.8000	39.6500	39.7500	+5.075%	1,125	15,557	-71.698%
2025-07-23	38.5700	38.5700	37.8300	37.8300	-0.917%	2	14,464	-70.262%
2025-07-22	39.7000	39.7000	37.9300	38.1800	-2.353%	21	14,464	-70.534%
2025-07-21	39.0800	39.2000	39.0000	39.1000	-0.255%	6	14,470	-71.228%
2025-07-18	39.5500	39.5500	38.8000	39.2000	-2.122%	37	14,473	-71.301%
2025-07-17	39.8900	40.0500	39.6500	40.0500	-0.249%	54	14,456	-71.910%
2025-07-16	40.8000	40.8000	40.1000	40.1500	-3.019%	853	14,504	-71.980%
2025-07-15	40.2000	41.4000	40.2000	41.4000	+1.595%	826	15,300	-72.826%
2025-07-14	39.9000	41.0000	39.9000	40.7500	0.000%	123	14,624	-72.393%
2025-07-11	41.3000	41.3000	40.5500	40.7500	0.000%	41	14,642	-72.393%
2025-07-10	41.5500	41.5500	40.6100	40.7500	-6.751%	7	14,611	-72.393%
2025-07-09	43.6500	43.7000	43.6500	43.7000	-0.456%	7	14,609	-74.256%
2025-07-08	44.0000	44.4000	43.3400	43.9000	-3.516%	19	14,614	-74.374%
2025-07-07	48.4900	48.4900	45.3000	45.5000	+5.300%	32	14,626	-75.275%
2025-07-03	43.7500	43.8000	43.2100	43.2100	-2.350%	28	14,605	-73.964%
2025-07-02	44.7900	45.4500	43.9000	44.2500	-3.595%	26	14,605	-74.576%
2025-07-01	48.5000	48.7500	45.9000	45.9000	+4.437%	458	14,600	-75.490%
2025-06-30	44.4200	44.4200	43.9500	43.9500	-0.611%	36	14,175	-74.403%
2025-06-27	44.4500	45.1000	44.1000	44.2200	+0.386%	57	14,147	-74.559%
2025-06-26	45.6000	45.6000	43.9000	44.0500	-3.611%	54	14,120	-74.461%
2025-06-25	44.1400	46.5000	44.1000	45.7000	+5.057%	35	14,078	-75.383%
2025-06-24	43.4000	44.0400	43.4000	43.5000	-0.571%	46	14,085	-74.138%
2025-06-23	45.3700	45.3700	43.4000	43.7500	-9.495%	19	14,080	-74.286%
2025-06-20	46.6300	48.3400	46.6200	48.3400	+1.448%	44	14,067	-76.727%
2025-06-18	47.3700	47.7100	47.3700	47.6500	-3.776%	6	14,066	-76.390%
2025-06-17	47.7700	49.5200	47.7700	49.5200	+4.253%	16	14,066	-77.282%
2025-06-16	47.5000	47.5000	47.3000	47.5000	+0.211%	7	14,060	-76.316%
2025-06-13	49.7500	49.7500	47.3000	47.4000	-1.476%	38	14,060	-76.266%
2025-06-12	48.3500	48.3800	48.1100	48.1100	+0.459%	5	14,058	-76.616%
2025-06-11	47.8400	48.3000	47.5500	47.8900	-1.562%	5,782	14,056	-76.509%
2025-06-10	50.0000	50.0000	48.5400	48.6500	-4.062%	18	8,299	-76.876%
2025-06-09	53.5500	53.5500	50.7100	50.7100	-3.849%	7,017	8,297	-77.815%
2025-06-06	52.2500	53.1700	51.8000	52.7400	-5.059%	80	1,297	-78.669%
2025-06-05	49.2500	58.7100	48.5900	55.5500	+20.238%	102	1,306	-79.748%
2025-06-04	45.7700	46.2000	45.7700	46.2000	+5.000%	3	1,237	-75.649%
2025-06-03	44.0000	44.0000	44.0000	44.0000	-2.048%	6	1,236	-74.432%
2025-06-02	44.6500	46.7500	44.6500	44.9200	+1.400%	48	1,239	-74.955%
2025-05-30	45.0000	45.0000	44.3000	44.3000	+1.746%	70	1,210	-74.605%
2025-05-29	42.6100	43.5400	42.6100	43.5400	-0.046%	2	1,208	-74.162%
2025-05-28	43.5600	43.5600	43.5600	43.5600	-0.229%	1	1,206	-74.174%
2025-05-27	43.9200	44.1600	43.2200	43.6600	-5.211%	56	1,205	-74.233%
2025-05-23	46.4500	46.7300	46.0600	46.0600	+2.242%	80	1,214	-75.575%
2025-05-22	45.0500	45.0500	45.0500	45.0500	+0.670%	5	1,214	-75.028%
2025-05-21	44.7500	44.7500	44.7500	44.7500	+1.084%	5	1,214	-74.860%
2025-05-20	44.4100	45.5200	44.2700	44.2700	-3.383%	5	1,214	-74.588%
2025-05-19	46.7100	46.7100	45.8200	45.8200	+1.148%	25	1,212	-75.447%
2025-05-16	45.2700	45.3000	45.2700	45.3000	-1.092%	32	1,203	-75.166%
2025-05-15	46.3600	46.3600	45.7000	45.8000	+0.704%	8	1,211	-75.437%
2025-05-14	45.3200	46.8000	45.3200	45.4800	-3.337%	36	1,212	-75.264%
2025-05-13	48.6800	48.6800	46.2000	47.0500	-3.882%	16	1,204	-76.089%
2025-05-12	50.0000	50.0000	48.9500	48.9500	-7.729%	751	1,194	-77.017%
2025-05-09	52.6000	53.3000	52.3200	53.0500	-1.759%	1,320	1,471	-78.794%
2025-05-08	54.4700	55.5300	53.5500	54.0000	-4.594%	634	1,795	-79.167%
2025-05-07	56.9700	57.3700	56.3000	56.6000	-1.135%	22	1,181	-80.124%
2025-05-06	57.7100	58.0200	57.2500	57.2500	+2.324%	4	1,186	-80.349%
2025-05-05	57.1000	57.2200	55.3500	55.9500	+1.066%	9	1,186	-79.893%
2025-05-02	55.9800	55.9800	55.3600	55.3600	-1.143%	26	1,184	-79.678%
2025-05-01	56.3000	56.9000	56.0000	56.0000	-2.862%	107	1,179	-79.911%
2025-04-30	58.0900	58.0900	57.6500	57.6500	+3.038%	7	1,084	-80.486%
2025-04-29	56.5000	56.8000	55.8000	55.9500	+0.143%	20	1,085	-79.893%
2025-04-28	54.5000	58.3100	54.5000	55.8700	-0.286%	76	1,087	-79.864%
2025-04-25	60.8100	60.8100	56.0300	56.0300	-9.702%	266	1,065	-79.921%
2025-04-24	62.3000	62.6500	61.5000	62.0500	-1.179%	19	1,039	-81.869%
2025-04-23	65.0000	65.0000	62.6000	62.7900	-7.648%	33	1,036	-82.083%
2025-04-22	70.3500	70.3500	67.9900	67.9900	-5.015%	104	1,016	-83.453%
2025-04-21	71.5300	72.9800	71.2000	71.5800	+4.848%	392	1,016	-84.283%
2025-04-17	69.1800	69.1800	68.1000	68.2700	-1.058%	10	752	-83.521%
2025-04-16	69.8000	70.7500	69.0000	69.0000	+4.072%	505	752	-83.696%
2025-04-15	65.3500	66.3000	65.3500	66.3000	-0.060%	26	307	-83.032%
2025-04-14	66.0000	68.8000	66.0000	66.3400	-6.498%	12	308	-83.042%
2025-04-11	71.1600	71.1600	70.9500	70.9500	+1.040%	74	299	-84.144%
2025-04-10	68.0600	70.2200	67.5000	70.2200	+8.364%	114	299	-83.979%
2025-04-09	76.6700	77.6200	64.3500	64.8000	-18.089%	47	219	-82.639%
2025-04-08	70.6600	79.8500	69.5700	79.1100	+5.932%	77	222	-85.779%
2025-04-07	79.5300	82.0500	71.0100	74.6800	+2.823%	196	155	-84.936%
2025-04-04	69.7300	74.5600	69.7300	72.6300	+12.797%	92	49	-84.511%
2025-04-03	64.3900	64.3900	64.3900	64.3900	+3.905%	1	3	-82.528%
2025-04-02	61.9700	61.9700	61.9700	61.9700	0.000%	2	2	-81.846%