Dark

TSLA20271217P280
TSLA Dec 17 2027 280.00 Put (TSLA271217P00280000)
option OPRA

EOD

Jul 31, 2026

46.78-0.043%(-0.02)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	48.2600	48.2600	46.7800	46.7800	-0.043%	12	5,135	0.000%
2026-07-30	48.2500	48.2500	46.8000	46.8000	-7.510%	116	5,135	-0.043%
2026-07-29	47.9800	50.6000	47.9800	50.6000	+4.870%	243	5,236	-7.549%
2026-07-28	48.7300	49.2500	47.9000	48.2500	+0.941%	45	5,132	-3.047%
2026-07-27	46.5000	48.3900	46.5000	47.8000	-0.417%	629	5,108	-2.134%
2026-07-24	44.8000	48.0000	44.8000	48.0000	+7.865%	195	4,838	-2.542%
2026-07-23	41.0000	44.6400	41.0000	44.5000	+37.558%	245	4,743	+5.124%
2026-07-22	31.8000	32.3500	31.8000	32.3500	+3.058%	2	4,522	+44.606%
2026-07-21	32.1900	32.2500	31.3900	31.3900	-5.223%	9	4,520	+49.028%
2026-07-20	32.7000	33.2400	32.3600	33.1200	+4.315%	22	4,523	+41.244%
2026-07-16	31.7500	31.7500	31.7500	31.7500	+4.544%	1	4,515	+47.339%
2026-07-15	30.3700	30.3700	30.3700	30.3700	0.000%	10	4,514	+54.034%
2026-07-14	30.3700	30.3700	30.3700	30.3700	+0.165%	5	4,524	+54.034%
2026-07-09	30.4000	30.4000	30.3200	30.3200	-5.398%	100	4,529	+54.288%
2026-07-08	32.0500	32.0500	32.0500	32.0500	+5.950%	5	4,529	+45.959%
2026-07-07	28.5400	30.2500	28.5400	30.2500	+4.853%	2	4,524	+54.645%
2026-07-06	29.8400	29.8400	28.8500	28.8500	-10.957%	4	4,523	+62.149%
2026-07-02	28.9300	32.4000	28.9300	32.4000	+18.291%	3	4,521	+44.383%
2026-07-01	27.7000	27.7000	27.3900	27.3900	-4.730%	6	4,521	+70.792%
2026-06-30	30.3700	30.3700	28.7500	28.7500	-4.326%	4	4,520	+62.713%
2026-06-29	32.6500	32.6500	30.0500	30.0500	-11.357%	23	4,523	+55.674%
2026-06-26	35.5800	35.5800	33.9000	33.9000	-5.833%	7	4,525	+37.994%
2026-06-24	35.8000	36.0000	35.8000	36.0000	+1.323%	2	4,526	+29.944%
2026-06-23	34.2500	35.5300	34.2500	35.5300	+14.539%	355	4,526	+31.663%
2026-06-22	31.0000	31.0200	30.7500	31.0200	-6.284%	37	4,548	+50.806%
2026-06-18	34.7100	34.7100	33.1000	33.1000	-9.907%	4	4,546	+41.329%
2026-06-12	36.7400	36.7400	36.7400	36.7400	+3.058%	1	4,546	+27.327%
2026-06-11	36.8700	36.8700	35.6500	35.6500	-2.195%	2	4,546	+31.220%
2026-06-10	36.4500	36.4500	36.4500	36.4500	+13.410%	1	4,547	+28.340%
2026-06-09	32.1400	32.1400	32.1400	32.1400	-9.337%	2	4,547	+45.551%
2026-06-05	33.0000	35.5500	33.0000	35.4500	+15.510%	8	4,545	+31.961%
2026-06-04	30.6900	30.6900	30.6900	30.6900	+2.232%	1	4,543	+52.428%
2026-06-03	29.8300	30.0200	29.5500	30.0200	-0.431%	3	4,544	+55.829%
2026-06-02	30.1500	30.1500	30.1500	30.1500	-0.396%	1	4,547	+55.158%
2026-06-01	30.1800	30.2700	29.7000	30.2700	+7.150%	14	4,547	+54.542%
2026-05-29	28.2500	28.2500	28.2500	28.2500	-1.568%	1	4,536	+65.593%
2026-05-27	28.7500	28.7500	28.7000	28.7000	-1.034%	3	4,537	+62.997%
2026-05-26	29.0000	29.0000	29.0000	29.0000	-5.537%	98	4,534	+61.310%
2026-05-21	30.7000	30.7000	30.7000	30.7000	-1.697%	1	4,632	+52.378%
2026-05-20	31.2300	31.2300	31.2300	31.2300	-7.329%	1	4,632	+49.792%
2026-05-19	33.7000	33.7000	33.7000	33.7000	+8.013%	1	4,631	+38.813%
2026-05-18	31.0000	31.2000	31.0000	31.2000	+4.000%	3	4,631	+49.936%
2026-05-15	30.1000	30.1000	29.9000	30.0000	+3.627%	3	4,631	+55.933%
2026-05-14	28.9500	28.9500	28.9500	28.9500	+0.173%	10	4,630	+61.589%
2026-05-11	29.1500	29.1500	28.9000	28.9000	-2.464%	10	4,640	+61.869%
2026-05-08	30.0000	30.0000	29.3000	29.6300	-4.573%	23	4,641	+57.881%
2026-05-07	30.5000	31.7500	30.5000	31.0500	-3.271%	32	4,644	+50.660%
2026-05-06	32.0600	32.5000	32.0600	32.1000	-6.003%	6	4,626	+45.732%
2026-05-05	34.1000	34.1500	34.1000	34.1500	-0.263%	2	4,626	+36.984%
2026-05-04	33.8000	34.2400	33.7000	34.2400	+1.844%	12	4,626	+36.624%
2026-05-01	34.5200	34.5200	33.5100	33.6200	-2.973%	17	4,622	+39.143%
2026-04-30	36.1000	36.1000	34.6500	34.6500	-3.616%	12	4,622	+35.007%
2026-04-29	37.0400	37.0400	35.9500	35.9500	-2.097%	13	4,625	+30.125%
2026-04-28	37.0500	37.0500	36.7200	36.7200	+0.603%	3	4,614	+27.397%
2026-04-27	36.7000	36.7000	36.5000	36.5000	-1.882%	9	4,611	+28.164%
2026-04-24	37.0200	37.4500	37.0200	37.2000	-2.745%	5	4,612	+25.753%
2026-04-23	38.0000	38.6100	38.0000	38.2500	+4.594%	4	4,614	+22.301%
2026-04-22	36.6000	36.6000	36.5700	36.5700	-0.867%	2	4,611	+27.919%
2026-04-21	36.4200	37.4700	36.4200	36.8900	-0.351%	24	4,615	+26.809%
2026-04-20	35.7500	37.0200	35.3000	37.0200	+2.976%	23	4,615	+26.364%
2026-04-17	36.0000	36.0000	34.6200	35.9500	-4.388%	24	4,631	+30.125%
2026-04-16	37.8200	38.1200	37.6000	37.6000	+2.873%	27	4,617	+24.415%
2026-04-15	38.9500	38.9500	36.5500	36.5500	-10.086%	14	4,600	+27.989%
2026-04-14	40.6500	40.6500	40.6500	40.6500	-6.012%	1	4,602	+15.080%
2026-04-13	43.0500	43.2500	43.0500	43.2500	-3.567%	2	4,602	+8.162%
2026-04-10	45.3000	45.3000	44.8000	44.8500	-2.479%	56	4,602	+4.303%
2026-04-09	45.6000	45.9900	45.6000	45.9900	+0.855%	3	4,583	+1.718%
2026-04-08	46.1000	46.1000	45.6000	45.6000	-5.629%	3	4,586	+2.588%
2026-04-07	48.0000	49.2000	48.0000	48.3200	+3.869%	8	4,583	-3.187%
2026-04-06	45.2400	46.5200	45.2400	46.5200	+6.331%	9	4,584	+0.559%
2026-03-31	43.1500	43.7500	42.8500	43.7500	-3.952%	4	4,576	+6.926%
2026-03-30	44.7200	45.5500	44.7200	45.5500	+1.110%	16	4,580	+2.700%
2026-03-27	44.5300	45.0500	43.5600	45.0500	+10.147%	24	4,584	+3.840%
2026-03-26	40.9000	40.9000	40.9000	40.9000	+4.872%	1	4,596	+14.377%
2026-03-24	39.0600	39.0600	39.0000	39.0000	-1.266%	2	4,595	+19.949%
2026-03-23	39.5000	39.5000	39.5000	39.5000	-9.362%	1	4,595	+18.430%
2026-03-20	40.4000	43.6900	40.4000	43.5800	+11.372%	8	4,596	+7.343%
2026-03-19	39.4800	39.6100	39.1300	39.1300	+7.059%	16	4,593	+19.550%
2026-03-18	36.5500	36.5500	36.5500	36.5500	-1.216%	1	4,598	+27.989%
2026-03-17	37.0000	37.0000	37.0000	37.0000	-3.470%	1	4,599	+26.432%
2026-03-16	38.3300	38.3300	38.3300	38.3300	-2.617%	1	4,599	+22.045%
2026-03-13	39.3600	39.3600	39.3600	39.3600	+0.204%	1	4,600	+18.852%
2026-03-12	39.2800	39.2800	39.2800	39.2800	-3.108%	1	4,599	+19.094%
2026-03-09	40.5400	40.5400	40.5400	40.5400	+11.068%	1	4,598	+15.392%
2026-03-04	37.6100	37.6100	36.5000	36.5000	-7.595%	3	4,600	+28.164%
2026-03-03	40.7500	41.7200	39.5000	39.5000	-3.163%	12	4,601	+18.430%
2026-03-02	40.8000	40.8000	40.7900	40.7900	+10.903%	6	4,599	+14.685%
2026-02-25	36.3900	36.7800	36.3900	36.7800	-8.050%	3	4,602	+27.189%
2026-02-23	37.9200	40.0000	37.9200	40.0000	+5.125%	13	4,602	+16.950%
2026-02-19	38.0500	38.0500	38.0500	38.0500	+1.089%	1	4,611	+22.943%
2026-02-18	38.9200	38.9200	37.6400	37.6400	-8.083%	3	4,612	+24.283%
2026-02-17	40.9500	40.9500	40.9500	40.9500	+4.225%	10	4,611	+14.237%
2026-02-13	39.2900	39.2900	39.2900	39.2900	+2.665%	1	4,602	+19.063%
2026-02-12	38.2700	38.2700	38.2700	38.2700	+2.766%	1	4,602	+22.237%
2026-02-11	37.2400	37.2400	37.2400	37.2400	+0.649%	1	4,601	+25.618%
2026-02-10	37.0000	37.0000	37.0000	37.0000	-5.588%	1	4,602	+26.432%
2026-02-06	40.7700	40.7700	38.7000	39.1900	-8.903%	4,005	4,603	+19.367%
2026-02-05	42.7000	43.0200	41.5600	43.0200	+5.961%	4,022	6,693	+8.740%
2026-02-04	38.2000	41.8500	38.2000	40.6000	+4.720%	116	3,692	+15.222%
2026-02-03	37.2500	38.7700	37.2500	38.7700	+4.699%	3	3,615	+20.660%
2026-01-28	37.5000	37.5000	37.0300	37.0300	-0.989%	3	3,615	+26.330%
2026-01-27	37.5500	37.5500	37.4000	37.4000	-1.579%	2	3,616	+25.080%
2026-01-26	37.4200	38.0000	37.4200	38.0000	+2.703%	3	3,616	+23.105%
2026-01-23	37.0000	37.0000	37.0000	37.0000	+2.210%	1	3,614	+26.432%
2026-01-22	36.7000	36.7000	36.2000	36.2000	-1.497%	2	3,615	+29.227%
2026-01-21	39.0500	39.0500	36.5000	36.7500	-4.545%	6	3,615	+27.293%
2026-01-20	37.6500	38.5000	37.6500	38.5000	+3.383%	2	3,615	+21.506%
2026-01-16	37.2400	37.2400	37.2400	37.2400	-3.523%	2	3,618	+25.618%
2026-01-15	38.6000	38.6000	38.6000	38.6000	-1.581%	1	3,618	+21.192%
2026-01-14	39.3000	39.6900	39.2200	39.2200	+1.606%	19	3,618	+19.276%
2026-01-13	37.8500	38.6000	37.8500	38.6000	+1.312%	2	3,618	+21.192%
2026-01-12	38.7500	38.7500	38.1000	38.1000	-3.349%	2	3,617	+22.782%
2026-01-09	39.6500	39.6500	39.4200	39.4200	-4.737%	21	3,618	+18.671%
2026-01-08	41.3800	41.3800	41.3800	41.3800	-0.337%	1	3,618	+13.050%
2026-01-07	41.4500	41.5200	41.4500	41.5200	-3.172%	2	3,618	+12.669%
2026-01-06	42.2500	42.8800	41.9000	42.8800	+6.007%	9	3,618	+9.095%
2026-01-05	40.4500	40.4500	40.4500	40.4500	-3.622%	2	3,612	+15.649%
2026-01-02	41.1000	42.2600	41.1000	41.9700	+3.400%	14	3,612	+11.461%
2025-12-31	40.5900	40.5900	40.5900	40.5900	+5.979%	1	3,611	+15.250%
2025-12-26	38.3000	38.3000	38.3000	38.3000	+1.189%	1	3,611	+22.141%
2025-12-24	37.8500	37.8500	37.8500	37.8500	+0.718%	2	3,609	+23.593%
2025-12-23	38.2500	38.2500	37.5800	37.5800	-1.157%	6	3,609	+24.481%
2025-12-22	38.0000	38.1000	37.6800	38.0200	-3.109%	39	3,606	+23.041%
2025-12-19	39.2000	39.6400	39.2000	39.2400	-0.834%	7	3,625	+19.215%
2025-12-18	40.2000	40.2000	39.3800	39.5700	-2.296%	40	3,627	+18.221%
2025-12-17	39.7500	40.5000	39.7500	40.5000	+1.784%	9	3,629	+15.506%
2025-12-16	41.2100	41.2100	39.7900	39.7900	-1.583%	17	3,630	+17.567%
2025-12-15	40.0000	40.4500	40.0000	40.4300	-3.967%	5	3,631	+15.706%
2025-12-12	41.7000	42.1000	41.7000	42.1000	+2.333%	2	3,634	+11.116%
2025-12-10	42.4000	42.4000	41.1400	41.1400	-2.048%	20	3,635	+13.709%
2025-12-09	42.0000	42.0000	42.0000	42.0000	-4.000%	1	3,633	+11.381%
2025-12-08	43.7500	43.7500	43.7500	43.7500	+2.844%	1	3,633	+6.926%
2025-12-05	42.4000	42.5400	42.4000	42.5400	-2.431%	4	3,634	+9.967%
2025-12-04	43.1500	43.6000	43.0000	43.6000	-0.683%	4	3,638	+7.294%
2025-12-03	43.9000	43.9000	43.9000	43.9000	-2.444%	3	3,639	+6.560%
2025-12-02	45.0000	45.0000	45.0000	45.0000	-1.077%	1	3,643	+3.956%
2025-12-01	45.3000	45.6500	45.2000	45.4900	-4.892%	200	3,643	+2.836%
2025-11-26	48.6500	48.6500	47.8300	47.8300	-3.374%	103	3,673	-2.195%
2025-11-25	51.2500	51.2500	49.5000	49.5000	-2.155%	11	3,673	-5.495%
2025-11-24	50.5900	50.5900	50.5900	50.5900	-3.876%	1	3,683	-7.531%
2025-11-21	55.3000	55.3000	52.6300	52.6300	+2.135%	3	3,683	-11.115%
2025-11-20	47.4600	51.5300	47.3500	51.5300	+3.474%	7	3,683	-9.218%
2025-11-19	49.8000	49.8000	49.8000	49.8000	-3.113%	1	3,689	-6.064%
2025-11-18	51.4000	51.4000	51.4000	51.4000	+5.653%	75	3,690	-8.988%
2025-11-17	49.4200	49.4200	48.6500	48.6500	-5.258%	5	3,690	-3.844%
2025-11-14	52.7000	53.1300	51.2000	51.3500	-0.869%	6	3,691	-8.900%
2025-11-13	47.0000	51.8000	47.0000	51.8000	+9.792%	8	3,692	-9.691%
2025-11-11	47.1700	47.1800	47.1700	47.1800	-6.389%	2	3,693	-0.848%
2025-11-07	50.4500	50.5500	49.8200	50.4000	+4.651%	34	3,693	-7.183%
2025-11-06	48.1500	49.4300	48.0500	48.1600	+3.905%	37	3,673	-2.865%
2025-11-05	47.6500	47.6500	46.3500	46.3500	-0.472%	7	3,708	+0.928%
2025-11-04	45.7200	46.5700	45.7200	46.5700	+5.625%	10	3,712	+0.451%
2025-11-03	44.0000	44.3500	44.0000	44.0900	-2.757%	18	3,704	+6.101%
2025-10-31	45.3400	45.3400	45.3400	45.3400	+0.376%	1	3,704	+3.176%
2025-10-30	44.8000	45.1800	44.8000	45.1700	+5.785%	25	3,705	+3.564%
2025-10-29	43.5500	43.5500	42.7000	42.7000	-1.658%	4	3,728	+9.555%
2025-10-27	43.4000	43.4200	42.4000	43.4200	-5.915%	22	3,730	+7.738%
2025-10-24	44.5000	46.1500	44.5000	46.1500	+3.895%	11	3,730	+1.365%
2025-10-23	46.7100	46.7100	44.0800	44.4200	-4.576%	221	3,726	+5.313%
2025-10-22	45.1300	46.7000	45.1300	46.5500	+2.759%	7	3,831	+0.494%
2025-10-21	45.5500	45.5500	45.3000	45.3000	-0.658%	8	3,833	+3.267%
2025-10-20	45.6000	45.6000	45.6000	45.6000	-2.251%	2	3,836	+2.588%
2025-10-17	46.5100	46.6500	46.5100	46.6500	-3.755%	3	3,835	+0.279%
2025-10-16	47.4000	48.4700	47.4000	48.4700	+2.474%	7	3,838	-3.487%
2025-10-15	46.8000	47.3000	46.6400	47.3000	+0.638%	111	3,843	-1.099%
2025-10-13	47.8500	47.8500	47.0000	47.0000	-2.651%	3	3,843	-0.468%
2025-10-10	46.5000	48.2800	46.5000	48.2800	+2.986%	100	3,844	-3.107%
2025-10-09	47.0000	47.0000	46.3000	46.8800	+1.582%	8	3,845	-0.213%
2025-10-08	46.4700	46.4700	46.1000	46.1500	+1.989%	5	3,853	+1.365%
2025-10-07	45.2000	45.7700	45.0700	45.2500	-0.484%	12	3,859	+3.381%
2025-10-06	45.4000	45.6000	45.4000	45.4700	-6.728%	6	3,859	+2.881%
2025-10-03	47.6800	48.7500	47.6800	48.7500	+6.094%	9	3,858	-4.041%
2025-10-02	41.5000	46.1600	41.5000	45.9500	+5.269%	28	3,864	+1.806%
2025-10-01	45.1500	45.1500	43.5000	43.6500	-3.960%	37	3,858	+7.171%
2025-09-30	46.5000	46.5000	45.4500	45.4500	-0.591%	3	3,878	+2.926%
2025-09-29	45.6000	45.9500	45.6000	45.7200	-0.305%	9	3,879	+2.318%
2025-09-26	47.1100	47.3700	45.8600	45.8600	-3.736%	6	3,885	+2.006%
2025-09-25	47.0000	47.6800	46.5300	47.6400	+5.867%	8	3,890	-1.805%
2025-09-24	46.1500	46.1500	45.0000	45.0000	-4.357%	18	3,890	+3.956%
2025-09-23	46.2200	47.0500	45.9000	47.0500	+2.105%	7	3,894	-0.574%
2025-09-22	46.1200	46.2500	44.9400	46.0800	-1.137%	68	3,894	+1.519%
2025-09-19	47.1000	47.5500	46.6100	46.6100	-3.098%	17	3,947	+0.365%
2025-09-18	47.4000	48.1000	47.4000	48.1000	+2.559%	11	3,951	-2.744%
2025-09-17	48.7000	48.7000	46.9000	46.9000	-1.862%	23	3,956	-0.256%
2025-09-16	48.6000	48.6500	47.7900	47.7900	-3.746%	33	3,965	-2.113%
2025-09-15	48.5000	49.9500	47.9000	49.6500	-3.405%	386	3,983	-5.780%
2025-09-12	52.7000	52.7000	51.3800	51.4000	-6.884%	83	4,185	-8.988%
2025-09-11	56.2000	56.2000	55.2000	55.2000	-5.106%	95	4,179	-15.254%
2025-09-10	58.7800	58.7800	56.9500	58.1700	-2.153%	43	4,180	-19.581%
2025-09-09	59.4500	59.4500	59.4500	59.4500	-0.369%	1	4,180	-21.312%
2025-09-08	58.7000	59.6700	58.7000	59.6700	+1.566%	9	4,179	-21.602%
2025-09-05	57.7000	59.2100	57.7000	58.7500	-3.689%	10	4,185	-20.374%
2025-09-04	61.5500	61.5500	61.0000	61.0000	+0.049%	32	4,183	-23.311%
2025-09-03	60.0000	60.9700	59.7500	60.9700	-2.448%	20	4,203	-23.274%
2025-09-02	62.6700	63.3500	62.3500	62.5000	+0.758%	45	4,206	-25.152%
2025-08-29	59.2700	62.9000	59.2400	62.0300	+3.938%	41	4,164	-24.585%
2025-08-28	59.1000	60.8200	59.1000	59.6800	+0.303%	118	4,164	-21.615%
2025-08-27	59.5900	59.5900	58.9700	59.5000	-0.502%	276	4,162	-21.378%
2025-08-26	60.5000	60.5000	59.7800	59.8000	-0.582%	6	4,317	-21.773%
2025-08-25	61.8900	61.8900	60.1500	60.1500	-2.512%	709	4,211	-22.228%
2025-08-22	65.1300	65.2100	61.7000	61.7000	-5.397%	40	4,312	-24.182%
2025-08-21	65.0000	65.2200	64.7500	65.2200	+1.069%	4	4,348	-28.274%
2025-08-20	63.5500	66.7800	63.5500	64.5300	+1.510%	17	4,346	-27.507%
2025-08-19	62.3500	63.5700	61.1100	63.5700	+2.351%	23	4,349	-26.412%
2025-08-18	62.9000	62.9000	61.9200	62.1100	-1.256%	29	4,358	-24.682%
2025-08-15	62.9700	63.5800	62.9000	62.9000	-0.710%	6	4,359	-25.628%
2025-08-14	63.3500	63.3500	63.3500	63.3500	+1.947%	1	4,357	-26.156%
2025-08-13	61.0500	62.1400	60.5000	62.1400	-0.925%	7	4,356	-24.718%
2025-08-12	63.3000	63.3000	62.3700	62.7200	-0.143%	16	4,359	-25.415%
2025-08-11	62.6000	62.8100	61.4500	62.8100	-1.783%	59	4,343	-25.521%
2025-08-08	65.3700	65.3700	63.0000	63.9500	-3.544%	61	4,317	-26.849%
2025-08-07	65.5000	66.3000	65.3000	66.3000	+0.607%	16	4,365	-29.442%
2025-08-06	67.0500	67.0500	65.9000	65.9000	-3.514%	46	4,378	-29.014%
2025-08-05	68.5500	69.2900	68.0000	68.3000	+0.441%	511	4,401	-31.508%
2025-08-04	68.9500	68.9500	68.0000	68.0000	-4.090%	5	3,917	-31.206%
2025-08-01	70.0000	72.3000	69.1000	70.9000	+3.883%	183	3,921	-34.020%
2025-07-31	65.5000	68.2500	65.1000	68.2500	+2.232%	86	4,056	-31.458%
2025-07-30	65.2000	67.5000	65.2000	66.7600	+1.753%	32	4,082	-29.928%
2025-07-29	65.4000	66.0100	65.0800	65.6100	+2.196%	47	4,065	-28.700%
2025-07-28	66.4000	66.4700	64.1500	64.2000	-4.251%	110	4,045	-27.134%
2025-07-25	67.6200	67.7500	65.6100	67.0500	-2.826%	42	4,064	-30.231%
2025-07-24	71.0500	71.6000	68.3000	69.0000	+5.666%	71	4,068	-32.203%
2025-07-23	65.2000	66.0000	64.9000	65.3000	-0.609%	286	4,023	-28.361%
2025-07-22	66.2500	66.2600	65.3500	65.7000	-2.013%	29	3,876	-28.798%
2025-07-21	66.1500	67.0800	66.1500	67.0500	-0.134%	54	3,891	-30.231%
2025-07-18	66.4000	67.1500	66.3400	67.1400	-2.413%	99	3,877	-30.325%
2025-07-17	68.3500	69.1000	67.9700	68.8000	+0.146%	28	3,860	-32.006%
2025-07-16	68.7000	68.7000	68.7000	68.7000	-2.622%	10	3,845	-31.907%
2025-07-15	69.2500	70.5600	69.0900	70.5500	+1.220%	6	3,855	-33.692%
2025-07-14	70.1000	70.1000	69.7000	69.7000	-0.286%	17	3,856	-32.884%
2025-07-11	70.3000	70.3000	69.6000	69.9000	+0.143%	127	3,847	-33.076%
2025-07-10	71.4600	71.4600	69.8000	69.8000	-4.121%	20	3,861	-32.980%
2025-07-09	73.8500	74.5000	72.8000	72.8000	-1.194%	15	3,846	-35.742%
2025-07-08	75.1400	75.1400	73.6800	73.6800	-4.000%	126	3,859	-36.509%
2025-07-07	79.8000	79.9000	76.7500	76.7500	+6.008%	345	3,943	-39.049%
2025-07-03	73.3000	73.6400	72.3500	72.4000	-1.831%	457	3,957	-35.387%
2025-07-02	74.2900	75.4000	73.5000	73.7500	-4.790%	29	3,957	-36.569%
2025-07-01	79.1000	80.8500	77.1500	77.4600	+5.273%	100	3,963	-39.608%
2025-06-30	74.0400	74.0400	73.5300	73.5800	-1.195%	8	3,949	-36.423%
2025-06-27	73.4500	74.4700	73.3500	74.4700	+1.430%	6	3,955	-37.183%
2025-06-26	74.7700	74.9000	73.4200	73.4200	-1.924%	7	3,953	-36.284%
2025-06-25	72.3000	75.5900	72.3000	74.8600	+3.541%	7	3,952	-37.510%
2025-06-24	71.0200	72.3000	71.0200	72.3000	+1.261%	3	3,947	-35.297%
2025-06-23	74.3700	74.3700	71.3100	71.4000	-8.226%	159	3,950	-34.482%
2025-06-20	76.2000	78.5200	76.2000	77.8000	-0.128%	22	3,949	-39.871%
2025-06-18	79.3000	79.3000	77.9000	77.9000	-2.564%	2	3,942	-39.949%
2025-06-17	79.3000	79.9500	78.9500	79.9500	+3.737%	7	3,942	-41.488%
2025-06-16	77.5100	77.6000	77.0700	77.0700	-1.909%	5	3,938	-39.302%
2025-06-13	80.6000	80.6000	78.2000	78.5700	-1.504%	10	3,939	-40.461%
2025-06-12	79.7700	79.7700	79.7700	79.7700	+2.598%	1	3,934	-41.356%
2025-06-11	77.2200	78.6000	77.2200	77.7500	-2.140%	3	3,933	-39.833%
2025-06-10	80.0300	80.0300	79.4500	79.4500	-4.953%	7	4,432	-41.120%
2025-06-09	87.9400	88.0000	83.5900	83.5900	-2.119%	3,526	4,434	-44.036%
2025-06-06	84.7000	86.0000	83.3000	85.4000	-3.514%	44	1,399	-45.222%
2025-06-05	80.0000	93.5900	78.1500	88.5100	+18.329%	949	1,397	-47.147%
2025-06-04	73.0000	77.2100	73.0000	74.8000	+3.458%	6	700	-37.460%
2025-06-03	72.2500	72.5200	70.5500	72.3000	-1.700%	19	700	-35.297%
2025-06-02	73.5700	74.8000	73.5500	73.5500	+1.912%	9	685	-36.397%
2025-05-30	71.7500	73.3800	71.7500	72.1700	+1.291%	24	683	-35.181%
2025-05-29	70.7000	71.2500	70.0100	71.2500	-0.628%	13	687	-34.344%
2025-05-28	71.5000	71.7000	71.2500	71.7000	+1.328%	102	678	-34.756%
2025-05-27	72.6700	72.6700	70.7500	70.7600	-6.846%	22	774	-33.889%
2025-05-23	75.9600	75.9600	75.9600	75.9600	+2.649%	2	789	-38.415%
2025-05-22	76.1000	76.1000	73.3300	74.0000	-2.721%	60	789	-36.784%
2025-05-21	73.9000	76.0700	73.3000	76.0700	+2.797%	9	779	-38.504%
2025-05-20	73.4300	74.4000	73.4300	74.0000	-0.778%	110	781	-36.784%
2025-05-19	76.6000	76.6000	74.4900	74.5800	+2.445%	57	672	-37.275%
2025-05-16	74.4000	74.4000	72.8000	72.8000	-2.085%	68	721	-35.742%
2025-05-15	75.7700	75.7700	74.1000	74.3500	+0.135%	194	697	-37.081%
2025-05-14	75.0300	75.2000	73.8000	74.2500	-2.058%	60	524	-36.997%
2025-05-13	77.2900	77.9300	75.0000	75.8100	-4.461%	290	480	-38.293%
2025-05-12	80.7900	81.2200	78.8500	79.3500	-6.537%	301	754	-41.046%
2025-05-09	85.0000	85.6000	83.5000	84.9000	-2.860%	82	494	-44.900%
2025-05-08	88.1900	88.5600	86.0500	87.4000	-2.943%	162	480	-46.476%
2025-05-07	90.3500	90.7400	90.0000	90.0500	-0.376%	6	353	-48.051%
2025-05-06	91.6500	91.8500	90.3900	90.3900	+1.596%	119	353	-48.246%
2025-05-05	90.5000	91.0100	88.9700	88.9700	+1.971%	5	283	-47.420%
2025-05-02	88.8100	88.8100	86.9200	87.2500	-2.829%	100	283	-46.384%
2025-05-01	89.5500	90.5000	89.5500	89.7900	-1.460%	9	240	-47.901%
2025-04-30	92.4500	94.1000	91.1200	91.1200	+2.844%	32	233	-48.661%
2025-04-29	89.7800	90.5000	88.6000	88.6000	-1.719%	22	226	-47.201%
2025-04-28	88.6000	91.9100	88.2500	90.1500	+1.360%	93	224	-48.109%
2025-04-25	92.8900	92.9500	88.9400	88.9400	-7.834%	86	232	-47.403%
2025-04-24	97.6500	97.6500	96.5000	96.5000	-2.663%	8	229	-51.523%
2025-04-23	101.1100	101.1100	97.7000	99.1400	-6.091%	5	221	-52.814%
2025-04-22	105.4700	105.5700	105.4700	105.5700	-5.318%	4	216	-55.688%
2025-04-21	109.9900	111.9800	109.9900	111.5000	+6.059%	13	212	-58.045%
2025-04-17	105.7400	105.7400	105.1300	105.1300	-2.927%	6	200	-55.503%
2025-04-16	104.0700	108.3000	102.2300	108.3000	+5.720%	33	200	-56.805%
2025-04-15	102.4400	102.4400	102.4400	102.4400	-1.167%	1	175	-54.334%
2025-04-14	103.8000	104.8000	103.6500	103.6500	-0.480%	36	174	-54.867%
2025-04-10	104.1500	104.1500	104.1500	104.1500	+5.096%	1	139	-55.084%
2025-04-09	116.1900	116.1900	99.1000	99.1000	-12.764%	6	138	-52.795%
2025-04-08	107.0000	113.6000	107.0000	113.6000	+1.610%	43	134	-58.820%
2025-04-07	122.5800	122.5800	111.8000	111.8000	+1.067%	86	131	-58.157%
2025-04-04	109.1200	111.9200	109.0000	110.6200	+11.344%	94	53	-57.711%
2025-04-03	101.0000	101.9500	99.3400	99.3500	+3.457%	10	9	-52.914%
2025-04-02	103.1700	103.1700	94.5300	96.0300	0.000%	4	4	-51.286%