Dark

TSLA20271217P300
TSLA Dec 17 2027 300.00 Put (TSLA271217P00300000)
option OPRA

EOD

Sep 21, 2026

32.28-8.295%(-2.92)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	33.4000	33.4000	32.0000	32.2800	-8.295%	189	9,833	0.000%
2026-09-18	34.8500	35.6200	34.3200	35.2000	+2.714%	35	9,727	-8.295%
2026-09-17	34.6500	35.2000	34.0000	34.2700	-5.981%	24	9,738	-5.807%
2026-09-16	36.5500	37.3500	35.6700	36.4500	-2.670%	58	9,732	-11.440%
2026-09-15	37.3000	37.4500	36.0500	37.4500	+3.140%	13	9,704	-13.805%
2026-09-14	36.6300	37.0000	35.7500	36.3100	+1.425%	255	9,703	-11.099%
2026-09-11	36.2000	36.2000	35.5800	35.8000	-1.105%	27	9,642	-9.832%
2026-09-10	36.1500	36.2000	35.6900	36.2000	+1.972%	162	9,623	-10.829%
2026-09-09	35.6000	35.6000	35.3500	35.5000	-0.421%	16	9,485	-9.070%
2026-09-08	37.3000	37.3000	35.4300	35.6500	-6.797%	58	9,474	-9.453%
2026-09-04	37.2000	38.4600	36.7000	38.2500	+12.368%	239	9,302	-15.608%
2026-09-03	35.4500	35.4500	33.5000	34.0400	-11.354%	82	9,302	-5.170%
2026-09-02	39.6000	39.9300	38.4000	38.4000	-1.790%	10	9,288	-15.938%
2026-09-01	39.1500	39.6500	38.0000	39.1000	+6.250%	22	9,280	-17.442%
2026-08-31	40.2000	40.2000	36.8000	36.8000	-10.024%	75	9,305	-12.283%
2026-08-28	40.5500	41.7500	40.0000	40.9000	+0.863%	71	9,305	-21.076%
2026-08-27	40.7500	40.9000	40.5000	40.5500	-4.250%	44	9,302	-20.395%
2026-08-26	43.0300	43.0500	42.3100	42.3500	+2.667%	5	9,296	-23.778%
2026-08-25	42.2000	42.2000	41.0000	41.2500	-0.841%	18	9,293	-21.745%
2026-08-24	40.6000	41.6000	40.3000	41.6000	+4.654%	8	9,300	-22.404%
2026-08-21	42.4500	42.4500	39.3000	39.7500	-9.143%	278	9,296	-18.792%
2026-08-20	43.7500	43.7500	43.7500	43.7500	+1.981%	10	9,400	-26.217%
2026-08-19	44.4000	44.7900	42.7000	42.9000	-3.812%	84	9,390	-24.755%
2026-08-18	45.4200	45.4200	44.6000	44.6000	-1.021%	4	9,372	-27.623%
2026-08-17	44.1800	45.1500	44.1800	45.0600	+0.783%	15	9,372	-28.362%
2026-08-14	44.0500	45.9000	43.0000	44.7100	-0.644%	20	9,373	-27.801%
2026-08-13	48.1700	48.1700	45.0000	45.0000	-7.579%	27	9,357	-28.267%
2026-08-12	48.3500	49.2000	48.3500	48.6900	+1.522%	61	9,368	-33.703%
2026-08-11	48.9000	48.9000	47.9600	47.9600	-1.782%	6	9,352	-32.694%
2026-08-10	49.0000	49.6500	48.7100	48.8300	-3.688%	63	9,352	-33.893%
2026-08-07	51.2900	51.3500	49.5500	50.7000	-5.674%	27	9,357	-36.331%
2026-08-06	52.9300	53.7500	52.9300	53.7500	+1.511%	8	9,351	-39.944%
2026-08-05	53.5000	53.5000	51.8500	52.9500	+1.127%	19	9,351	-39.037%
2026-08-04	53.0400	53.0400	52.3600	52.3600	-1.301%	11	9,340	-38.350%
2026-08-03	56.0100	56.0100	52.7300	53.0500	-7.093%	22	9,350	-39.152%
2026-07-31	57.0300	57.8200	56.8400	57.1000	-0.262%	36	9,361	-43.468%
2026-07-30	58.3000	58.8500	57.2500	57.2500	-6.378%	59	9,362	-43.616%
2026-07-29	57.5000	61.4800	57.5000	61.1500	+4.763%	44	9,377	-47.212%
2026-07-28	59.2000	60.2900	56.9000	58.3700	+1.425%	157	9,387	-44.698%
2026-07-27	56.5500	58.3000	56.5500	57.5500	+0.700%	87	9,306	-43.910%
2026-07-24	53.8300	58.8000	53.8300	57.1500	+5.346%	392	9,305	-43.517%
2026-07-23	47.2500	55.1500	47.2500	54.2500	+39.748%	133	9,423	-40.498%
2026-07-21	38.5100	38.8200	38.5100	38.8200	-3.911%	8	9,422	-16.847%
2026-07-20	40.0000	40.4000	39.9000	40.4000	+4.258%	19	9,419	-20.099%
2026-07-17	39.3400	40.1000	38.5000	38.7500	+2.378%	51	9,416	-16.697%
2026-07-16	37.2000	37.8500	36.8500	37.8500	+1.475%	39	9,417	-14.716%
2026-07-15	35.7100	38.2900	35.7100	37.3000	+0.811%	4	9,417	-13.458%
2026-07-14	36.9900	37.2100	36.9900	37.0000	-1.333%	12	9,418	-12.757%
2026-07-13	37.6500	38.0200	37.5000	37.5000	+6.232%	12	9,417	-13.920%
2026-07-10	35.3900	35.7500	35.3000	35.3000	-2.486%	4	9,417	-8.555%
2026-07-09	37.7500	37.8500	36.2000	36.2000	-5.532%	47	9,419	-10.829%
2026-07-08	38.7000	39.0000	38.1500	38.3200	+3.848%	6	9,417	-15.762%
2026-07-07	35.3000	36.9000	34.8700	36.9000	+5.429%	60	9,417	-12.520%
2026-07-06	36.0000	36.0000	35.0000	35.0000	-11.728%	3	9,431	-7.771%
2026-07-02	35.0000	39.6500	35.0000	39.6500	+19.897%	69	9,409	-18.588%
2026-07-01	33.9000	33.9000	32.7000	33.0700	-3.445%	37	9,409	-2.389%
2026-06-30	35.7200	35.7200	34.2500	34.2500	-5.439%	28	9,433	-5.752%
2026-06-29	39.7200	39.7200	35.9500	36.2200	-12.066%	24	9,432	-10.878%
2026-06-26	43.0500	43.0500	39.8000	41.1900	-4.276%	16	9,430	-21.631%
2026-06-25	43.4400	43.8500	43.0300	43.0300	-1.262%	4	9,435	-24.983%
2026-06-24	42.1500	43.5800	42.1500	43.5800	+3.491%	6	9,438	-25.929%
2026-06-23	41.5000	42.7500	41.3000	42.1100	+11.846%	107	9,438	-23.344%
2026-06-22	38.1300	38.1300	37.3000	37.6500	-3.708%	4	9,461	-14.263%
2026-06-18	41.4000	42.0900	39.1000	39.1000	-1.337%	15	9,462	-17.442%
2026-06-17	39.6300	39.6300	39.6300	39.6300	+1.615%	1	9,462	-18.547%
2026-06-16	39.8000	39.8000	38.7500	39.0000	0.000%	8	9,462	-17.231%
2026-06-15	39.5300	39.5300	38.7000	39.0000	-4.924%	14	8,549	-17.231%
2026-06-12	42.4200	45.0800	41.0200	41.0200	-3.709%	2,285	8,549	-21.307%
2026-06-11	44.2500	44.2500	42.6000	42.6000	-6.271%	9	8,549	-24.225%
2026-06-10	42.9300	45.7100	42.9300	45.4500	+7.701%	23	8,544	-28.977%
2026-06-09	40.6000	43.0900	40.6000	42.2000	+8.903%	10	8,541	-23.507%
2026-06-08	41.0000	41.1700	38.7500	38.7500	-9.038%	11	8,540	-16.697%
2026-06-05	38.0000	43.0800	38.0000	42.6000	+16.712%	23	8,541	-24.225%
2026-06-04	36.5000	36.5000	36.5000	36.5000	+3.166%	6	8,549	-11.562%
2026-06-03	35.4300	35.4300	35.3800	35.3800	-2.265%	15	8,552	-8.762%
2026-06-02	37.5500	37.5500	36.2000	36.2000	-0.686%	24	8,537	-10.829%
2026-06-01	34.8200	36.4500	34.8200	36.4500	+6.954%	9	8,531	-11.440%
2026-05-29	34.6500	34.9300	33.9800	34.0800	+0.531%	73	8,531	-5.282%
2026-05-28	34.3500	34.3500	33.9000	33.9000	-1.137%	22	8,557	-4.779%
2026-05-27	34.6500	34.6500	34.2300	34.2900	-2.585%	23	8,552	-5.862%
2026-05-26	35.3000	35.5500	34.8500	35.2000	0.000%	21	8,555	-8.295%
2026-05-22	36.0000	36.0000	35.0500	35.2000	-4.993%	7	8,556	-8.295%
2026-05-21	36.2500	37.0500	36.2500	37.0500	-1.854%	11	8,560	-12.874%
2026-05-20	37.6100	37.7500	37.6100	37.7500	-5.672%	2	8,560	-14.490%
2026-05-19	40.9400	40.9400	40.0200	40.0200	+4.984%	6	8,556	-19.340%
2026-05-18	36.9300	38.1200	36.9300	38.1200	+5.188%	8	8,556	-15.320%
2026-05-15	36.0000	36.6600	35.6800	36.2400	+4.438%	40	8,556	-10.927%
2026-05-14	34.8500	35.5500	34.6000	34.7000	-0.058%	7	8,527	-6.974%
2026-05-13	36.0000	36.0000	34.6700	34.7200	-5.524%	26	8,524	-7.028%
2026-05-12	36.8500	37.8000	36.7500	36.7500	+5.361%	28	8,524	-12.163%
2026-05-11	36.6800	36.6800	34.4200	34.8800	-3.566%	82	8,524	-7.454%
2026-05-08	35.5500	36.2100	35.4500	36.1700	-5.807%	60	8,581	-10.755%
2026-05-07	37.5500	38.4000	36.8000	38.4000	-1.463%	94	8,530	-15.938%
2026-05-06	42.2200	42.2200	38.7500	38.9700	-4.274%	79	8,529	-17.167%
2026-05-05	40.5000	40.8800	39.7200	40.7100	-0.804%	51	8,532	-20.707%
2026-05-04	41.5000	42.0000	40.9000	41.0400	+0.514%	44	8,542	-21.345%
2026-05-01	42.3000	42.3000	40.3000	40.8300	-3.748%	65	8,538	-20.940%
2026-04-30	44.3700	44.3700	41.8500	42.4200	-2.371%	133	8,538	-23.904%
2026-04-29	44.9300	44.9300	43.4500	43.4500	-1.719%	215	8,548	-25.708%
2026-04-28	45.4500	45.4500	43.6300	44.2100	+0.569%	209	8,495	-26.985%
2026-04-27	45.5000	46.7500	43.8400	43.9600	-2.094%	37	8,438	-26.570%
2026-04-24	44.3200	46.0000	44.0000	44.9000	-2.709%	27	8,449	-28.107%
2026-04-23	46.3000	47.2000	44.2500	46.1500	+5.125%	84	8,453	-30.054%
2026-04-22	44.0000	44.0000	43.4800	43.9000	-1.834%	124	8,453	-26.469%
2026-04-21	44.4000	45.0500	43.9200	44.7200	+0.948%	183	8,504	-27.818%
2026-04-20	42.3000	44.7500	42.3000	44.3000	+3.747%	23	8,504	-27.133%
2026-04-17	43.9000	43.9000	42.2000	42.7000	-5.132%	22	8,505	-24.403%
2026-04-16	45.5000	46.0000	45.0100	45.0100	+1.557%	41	8,498	-28.283%
2026-04-15	47.4500	47.8000	44.0000	44.3200	-8.524%	625	8,495	-27.166%
2026-04-14	49.2200	49.9800	48.2500	48.4500	-6.737%	245	8,504	-33.375%
2026-04-13	51.4000	51.9500	51.2500	51.9500	-2.715%	24	8,463	-37.863%
2026-04-10	53.5500	54.1800	53.4000	53.4000	-1.748%	9	8,475	-39.551%
2026-04-09	57.1800	57.2500	54.3000	54.3500	-4.733%	1,058	8,471	-40.607%
2026-04-08	50.7500	57.0500	50.7500	57.0500	-0.158%	10	7,839	-43.418%
2026-04-07	55.4500	58.6000	55.4500	57.1400	+4.883%	163	7,830	-43.507%
2026-04-06	50.8400	55.6000	50.8400	54.4800	+3.378%	76	7,735	-40.749%
2026-04-02	51.0000	53.3300	51.0000	52.7000	+10.021%	12	7,766	-38.748%
2026-04-01	48.2500	48.5500	47.0500	47.9000	-4.200%	69	7,766	-32.610%
2026-03-31	51.4600	51.4600	50.0000	50.0000	-8.341%	2	7,725	-35.440%
2026-03-30	52.4000	55.0000	52.0000	54.5500	+2.731%	18	7,723	-40.825%
2026-03-27	50.7500	53.5400	50.7500	53.1000	+11.555%	636	7,726	-39.209%
2026-03-26	47.6000	47.6000	47.6000	47.6000	+0.741%	2	7,818	-32.185%
2026-03-25	44.8000	47.2500	44.8000	47.2500	+0.854%	13	7,818	-31.683%
2026-03-24	46.7000	47.4000	46.6000	46.8500	-1.472%	183	7,829	-31.099%
2026-03-23	47.4900	47.6000	46.6900	47.5500	-7.670%	432	7,808	-32.114%
2026-03-20	48.4700	52.0000	48.4700	51.5000	+10.278%	886	7,876	-37.320%
2026-03-19	47.5500	47.5500	46.7000	46.7000	+6.136%	10	7,284	-30.878%
2026-03-18	43.6300	44.0000	43.6300	44.0000	-0.227%	11	7,284	-26.636%
2026-03-17	45.4000	45.4000	44.1000	44.1000	-3.712%	4	7,285	-26.803%
2026-03-16	44.9000	46.0400	44.9000	45.8000	-3.028%	41	7,285	-29.520%
2026-03-13	47.1000	47.3000	47.1000	47.2300	+1.027%	14	7,316	-31.654%
2026-03-12	44.6500	46.7500	44.4000	46.7500	+6.009%	13	7,308	-30.952%
2026-03-11	43.9200	44.4500	43.4000	44.1000	-2.022%	35	7,305	-26.803%
2026-03-10	45.2800	45.2800	44.7000	45.0100	-7.158%	62	7,307	-28.283%
2026-03-09	50.4500	50.4500	48.4500	48.4800	+5.391%	10	7,253	-33.416%
2026-03-06	47.2500	47.2500	46.0000	46.0000	+4.474%	11	7,258	-29.826%
2026-03-05	43.6600	44.0300	43.6600	44.0300	+0.917%	3	7,254	-26.686%
2026-03-04	44.7500	45.0000	43.6000	43.6300	-6.694%	31	7,254	-26.014%
2026-03-03	48.2000	49.5000	46.7600	46.7600	+2.052%	24	7,280	-30.967%
2026-03-02	48.4900	48.4900	45.0000	45.8200	-0.607%	52	7,265	-29.550%
2026-02-27	45.2000	46.1000	45.2000	46.1000	+2.059%	12	7,278	-29.978%
2026-02-26	44.2000	45.5300	44.1500	45.1700	+3.246%	61	7,267	-28.537%
2026-02-25	43.1100	43.8700	43.1100	43.7500	-2.169%	12	7,250	-26.217%
2026-02-24	45.3000	45.3000	44.7200	44.7200	-6.110%	12	7,250	-27.818%
2026-02-23	46.8200	47.7200	46.8200	47.6300	+6.914%	146	7,251	-32.228%
2026-02-20	44.2400	44.5500	44.2400	44.5500	-1.000%	7	7,248	-27.542%
2026-02-19	45.9300	45.9300	45.0000	45.0000	-2.025%	9	7,245	-28.267%
2026-02-18	45.2000	46.0800	44.6800	45.9300	-1.226%	28	7,241	-29.719%
2026-02-17	48.5800	48.5800	46.4500	46.5000	+3.219%	127	7,241	-30.581%
2026-02-13	46.7300	46.7700	45.0500	45.0500	-2.341%	23	7,135	-28.346%
2026-02-12	44.8000	46.1300	44.8000	46.1300	+2.854%	30	7,135	-30.024%
2026-02-11	42.9000	45.0400	42.9000	44.8500	+1.932%	19	7,155	-28.027%
2026-02-10	44.6500	44.6500	44.0000	44.0000	-1.478%	75	7,156	-26.636%
2026-02-09	46.1000	46.1000	44.6400	44.6600	-3.124%	36	7,177	-27.721%
2026-02-06	48.3400	48.3400	46.1000	46.1000	-9.163%	14	7,146	-29.978%
2026-02-05	50.0000	52.4000	49.7000	50.7500	+6.618%	36	7,148	-36.394%
2026-02-04	45.7800	50.0000	45.7800	47.6000	+3.254%	43	7,166	-32.185%
2026-02-03	45.1500	46.1000	44.0000	46.1000	+2.444%	77	7,152	-29.978%
2026-02-02	46.0000	46.0000	44.5000	45.0000	+0.514%	17	7,077	-28.267%
2026-01-30	44.7500	44.7700	43.8000	44.7700	-4.338%	27	7,074	-27.898%
2026-01-29	43.8200	46.8000	43.8200	46.8000	+6.606%	42	7,078	-31.026%
2026-01-28	44.6800	45.0500	43.9000	43.9000	-2.336%	26	7,078	-26.469%
2026-01-27	44.6500	44.9500	44.3500	44.9500	+0.559%	15	7,076	-28.187%
2026-01-26	44.1900	44.7000	44.1900	44.7000	+3.520%	4	7,076	-27.785%
2026-01-23	42.9600	43.4500	42.9600	43.1800	+1.006%	22	7,075	-25.243%
2026-01-22	43.5500	43.6000	42.7500	42.7500	-3.171%	73	7,074	-24.491%
2026-01-21	44.8000	46.1500	44.0000	44.1500	-5.561%	20	7,086	-26.886%
2026-01-20	46.0000	46.7500	45.2700	46.7500	+7.620%	29	7,080	-30.952%
2026-01-16	44.8500	44.8500	43.4000	43.4400	-4.106%	58	7,073	-25.691%
2026-01-15	45.3000	45.4000	45.0000	45.3000	-1.990%	15	7,073	-28.742%
2026-01-14	46.6000	46.8500	46.2200	46.2200	+2.483%	24	7,075	-30.160%
2026-01-13	45.4700	45.4700	45.1000	45.1000	+0.289%	2	7,056	-28.426%
2026-01-12	45.5000	45.5500	44.8200	44.9700	-2.515%	26	7,057	-28.219%
2026-01-09	48.1000	48.1000	45.9000	46.1300	-4.690%	40	7,057	-30.024%
2026-01-08	49.8000	49.8000	48.4000	48.4000	-1.245%	22	7,060	-33.306%
2026-01-07	49.8000	49.8000	48.1800	49.0100	-0.789%	634	7,059	-34.136%
2026-01-06	49.6500	50.6000	49.4000	49.4000	+4.661%	20	6,953	-34.656%
2026-01-05	48.1400	48.1400	47.1000	47.2000	-4.839%	271	6,687	-31.610%
2026-01-02	48.5000	49.8000	48.5000	49.6000	+2.777%	19	6,687	-34.919%
2025-12-31	47.9100	48.2600	47.6300	48.2600	+0.857%	10	6,680	-33.112%
2025-12-30	47.0000	47.9600	47.0000	47.8500	+2.353%	24	6,680	-32.539%
2025-12-29	46.2500	46.7500	46.1000	46.7500	+4.353%	48	6,694	-30.952%
2025-12-26	43.5800	45.0000	43.2700	44.8000	+1.818%	25	6,668	-27.946%
2025-12-24	44.0000	44.0000	44.0000	44.0000	-0.114%	1	6,659	-26.636%
2025-12-23	44.3500	44.3500	43.9500	44.0500	-1.893%	19	6,659	-26.720%
2025-12-22	44.1500	44.9000	44.0000	44.9000	-2.179%	103	6,657	-28.107%
2025-12-19	45.9000	45.9000	45.9000	45.9000	-0.649%	2	6,691	-29.673%
2025-12-18	47.1000	47.1000	45.9700	46.2000	-4.742%	8	6,689	-30.130%
2025-12-17	46.4500	48.5700	46.1400	48.5000	+4.301%	34	6,689	-33.443%
2025-12-16	47.7500	47.7500	46.2000	46.5000	-0.641%	37	6,669	-30.581%
2025-12-15	46.9500	47.3500	46.6000	46.8000	-4.000%	57	6,653	-31.026%
2025-12-12	48.8000	50.1500	47.7000	48.7500	-2.792%	77	6,631	-33.785%
2025-12-11	50.4000	50.7500	49.8800	50.1500	+3.616%	63	6,639	-35.633%
2025-12-10	49.8500	50.0000	48.4000	48.4000	-2.222%	9	6,608	-33.306%
2025-12-09	49.9700	49.9700	49.2000	49.5000	-3.509%	49	6,607	-34.788%
2025-12-08	50.5500	51.7600	50.5500	51.3000	+3.323%	35	6,602	-37.076%
2025-12-05	49.2000	49.8200	49.2000	49.6500	-1.390%	19	6,596	-34.985%
2025-12-04	50.1000	50.3500	49.9500	50.3500	-1.178%	31	6,588	-35.889%
2025-12-03	50.9000	51.0000	50.4000	50.9500	-3.247%	21	6,585	-36.644%
2025-12-02	52.4000	53.8500	52.4000	52.6600	-1.478%	7	6,574	-38.701%
2025-12-01	53.8500	53.8500	53.4500	53.4500	-0.280%	6	6,574	-39.607%
2025-11-28	54.2500	54.2500	53.6000	53.6000	-2.899%	7	6,573	-39.776%
2025-11-26	56.0000	56.4000	55.2000	55.2000	-4.696%	20	6,572	-41.522%
2025-11-25	58.4500	59.5900	57.9200	57.9200	-0.103%	13	6,572	-44.268%
2025-11-24	59.9000	59.9000	57.3500	57.9800	-6.844%	152	6,560	-44.326%
2025-11-21	61.0100	64.4300	61.0100	62.2400	+1.072%	22	6,605	-48.136%
2025-11-20	56.2000	61.5800	55.2000	61.5800	+2.633%	66	6,598	-47.580%
2025-11-19	59.2600	60.0000	59.2600	60.0000	+0.251%	4	6,581	-46.200%
2025-11-18	61.3500	61.3500	59.6000	59.8500	+1.441%	8	6,578	-46.065%
2025-11-17	59.0900	59.8900	57.1500	59.0000	-1.090%	24	6,580	-45.288%
2025-11-14	63.4000	64.1600	59.2100	59.6500	-0.334%	123	6,567	-45.884%
2025-11-13	55.7000	60.5000	55.7000	59.8500	+10.465%	44	6,547	-46.065%
2025-11-12	54.1800	54.1800	54.1800	54.1800	-0.092%	6	6,556	-40.421%
2025-11-11	54.2100	55.0500	54.2100	54.2300	+0.426%	4	6,556	-40.476%
2025-11-10	54.6600	54.6600	53.9200	54.0000	-6.087%	26	6,556	-40.222%
2025-11-07	57.4000	59.5000	56.8000	57.5000	+2.734%	39	6,547	-43.861%
2025-11-06	54.9100	57.3000	54.9100	55.9700	+5.207%	25	6,535	-42.326%
2025-11-05	53.7500	55.4000	52.8900	53.2000	-2.385%	71	6,519	-39.323%
2025-11-04	53.3500	54.8600	53.3500	54.5000	+5.784%	47	6,472	-40.771%
2025-11-03	51.0200	51.6400	50.9500	51.5200	-2.424%	46	6,457	-37.345%
2025-10-31	51.5800	52.8000	51.5800	52.8000	-0.565%	22	6,457	-38.864%
2025-10-30	52.6200	53.1000	52.6200	53.1000	+5.128%	6	6,457	-39.209%
2025-10-29	50.7000	50.7000	50.4000	50.5100	+0.557%	12	6,453	-36.092%
2025-10-28	49.7400	50.6000	49.4500	50.2300	-0.535%	110	6,453	-35.736%
2025-10-27	50.9000	50.9000	49.5500	50.5000	-5.959%	100	6,448	-36.079%
2025-10-24	51.9000	54.0000	51.6500	53.7000	+3.868%	23	6,448	-39.888%
2025-10-23	56.0500	56.0500	51.4000	51.7000	-3.635%	45	6,441	-37.563%
2025-10-22	53.1300	54.5100	53.1300	53.6500	+2.366%	24	6,443	-39.832%
2025-10-21	53.3000	53.6000	52.3600	52.4100	-1.540%	21	6,442	-38.409%
2025-10-20	53.6000	54.0500	53.2300	53.2300	-2.420%	19	6,440	-39.358%
2025-10-17	56.6100	56.6100	54.4000	54.5500	-2.936%	17	6,446	-40.825%
2025-10-16	54.1500	56.2000	53.9000	56.2000	+3.081%	58	6,436	-42.562%
2025-10-15	54.6000	54.6000	54.5200	54.5200	-1.232%	12	6,461	-40.792%
2025-10-14	57.4100	57.4100	54.8500	55.2000	+0.730%	9	6,450	-41.522%
2025-10-13	55.6500	55.7000	54.4000	54.8000	-4.246%	19	6,449	-41.095%
2025-10-10	52.9000	57.2300	52.9000	57.2300	+4.530%	25	6,445	-43.596%
2025-10-09	54.9500	55.0400	54.2100	54.7500	+1.389%	15	6,451	-41.041%
2025-10-08	54.4000	54.7500	53.2800	54.0000	-0.917%	15	6,449	-40.222%
2025-10-07	52.6600	54.5000	52.6600	54.5000	+3.318%	18	6,426	-40.771%
2025-10-06	54.0000	54.0000	52.7500	52.7500	-5.753%	32	6,426	-38.806%
2025-10-03	55.3500	57.0500	55.3500	55.9700	+2.641%	126	6,418	-42.326%
2025-10-02	50.3500	54.5300	50.3000	54.5300	+7.026%	97	6,361	-40.803%
2025-10-01	52.8500	52.8500	50.9500	50.9500	-3.686%	64	6,270	-36.644%
2025-09-30	53.0500	54.5000	52.8500	52.9000	-1.140%	1,378	6,268	-38.979%
2025-09-29	52.9900	53.7000	52.8300	53.5100	-0.631%	1,222	6,937	-39.675%
2025-09-26	56.1500	56.1500	53.5500	53.8500	-2.903%	2,068	6,212	-40.056%
2025-09-25	55.6300	56.2000	54.5000	55.4600	+3.761%	608	7,296	-41.796%
2025-09-24	54.0700	54.1500	53.1000	53.4500	-3.223%	1,587	6,859	-39.607%
2025-09-23	53.9500	56.0000	53.8000	55.2300	+2.753%	68	5,598	-41.554%
2025-09-22	53.9500	53.9500	52.7900	53.7500	-2.308%	1,047	5,544	-39.944%
2025-09-19	55.4000	55.6000	55.0200	55.0200	-1.327%	12	6,177	-41.330%
2025-09-18	55.0500	55.7700	54.6300	55.7600	+1.752%	539	6,175	-42.109%
2025-09-17	56.6000	56.7500	54.8000	54.8000	-2.143%	1,608	6,559	-41.095%
2025-09-16	56.7000	56.7000	55.9000	56.0000	-3.198%	1,437	5,293	-42.357%
2025-09-15	55.6000	58.6500	55.6000	57.8500	-4.222%	615	6,580	-44.201%
2025-09-12	63.4700	63.4700	60.2500	60.4000	-5.992%	1,333	6,274	-46.556%
2025-09-11	68.0000	68.3500	64.2500	64.2500	-5.861%	235	5,293	-49.759%
2025-09-10	68.0000	68.5700	66.7500	68.2500	-0.510%	56	5,329	-52.703%
2025-09-09	68.8000	69.8000	68.1500	68.6000	-1.295%	80	5,347	-52.945%
2025-09-08	67.8700	69.9600	67.8200	69.5000	+0.289%	88	5,336	-53.554%
2025-09-05	67.9200	70.0000	67.2000	69.3000	-2.532%	276	5,356	-53.420%
2025-09-04	71.2000	72.5000	71.1000	71.1000	-0.364%	64	5,411	-54.599%
2025-09-03	71.4500	72.6000	69.8000	71.3600	-2.112%	147	5,413	-54.765%
2025-09-02	73.9000	74.1500	72.5500	72.9000	+0.649%	600	5,456	-55.720%
2025-08-29	69.4500	73.1000	69.4500	72.4300	+3.768%	401	4,674	-55.433%
2025-08-28	68.9900	71.1800	68.9900	69.8000	+0.649%	69	4,674	-53.754%
2025-08-27	69.2500	69.6900	68.8400	69.3500	-0.999%	81	4,644	-53.453%
2025-08-26	70.3500	70.8000	69.8100	70.0500	-0.071%	69	4,653	-53.919%
2025-08-25	72.0400	72.5300	69.9400	70.1000	-2.747%	144	4,649	-53.951%
2025-08-22	76.4500	76.4500	71.9000	72.0800	-5.332%	87	4,742	-55.216%
2025-08-21	75.6900	76.6500	75.6900	76.1400	+1.075%	26	4,803	-57.604%
2025-08-20	74.5000	78.2000	74.5000	75.3300	+2.059%	89	4,799	-57.149%
2025-08-19	71.9100	74.5000	71.3000	73.8100	+1.779%	140	4,750	-56.266%
2025-08-18	73.5000	73.5000	72.3500	72.5200	-1.694%	11	4,723	-55.488%
2025-08-15	72.5700	74.2500	72.5700	73.7700	+1.542%	40	4,726	-56.242%
2025-08-14	73.3000	74.4500	72.2000	72.6500	+0.415%	124	4,695	-55.568%
2025-08-13	71.2000	72.8900	70.9800	72.3500	+0.626%	67	4,728	-55.384%
2025-08-12	73.5500	74.3500	71.9000	71.9000	-1.910%	202	4,750	-55.104%
2025-08-11	72.6500	73.3000	71.6700	73.3000	-2.005%	341	4,748	-55.962%
2025-08-08	75.6700	75.6700	73.4500	74.8000	-2.030%	103	4,782	-56.845%
2025-08-07	75.8600	77.3500	75.7000	76.3500	-0.026%	98	4,817	-57.721%
2025-08-06	79.5300	79.5300	76.3000	76.3700	-3.877%	88	4,888	-57.732%
2025-08-05	79.2500	80.2200	79.1800	79.4500	+0.126%	19	4,867	-59.371%
2025-08-04	80.9500	81.2000	79.0300	79.3500	-3.350%	73	4,864	-59.319%
2025-08-01	81.4700	83.9300	79.9500	82.1000	+3.219%	251	4,848	-60.682%
2025-07-31	76.8500	80.1100	76.8500	79.5400	+3.906%	104	4,696	-59.417%
2025-07-30	76.1000	78.2300	75.8500	76.5500	-0.065%	88	4,672	-57.831%
2025-07-29	75.5000	76.9800	75.5000	76.6000	+2.065%	69	4,677	-57.859%
2025-07-28	77.7500	77.8500	74.6000	75.0500	-4.819%	131	4,664	-56.989%
2025-07-25	79.1300	79.5500	76.9000	78.8500	-1.561%	55	4,671	-59.062%
2025-07-24	81.7500	83.6200	79.7500	80.1000	+5.312%	387	4,673	-59.700%
2025-07-23	76.3000	77.0000	75.7500	76.0600	-0.249%	241	4,490	-57.560%
2025-07-22	77.5000	77.8200	76.1000	76.2500	-1.740%	186	4,619	-57.666%
2025-07-21	77.6100	78.0000	77.4000	77.6000	-0.257%	69	4,652	-58.402%
2025-07-18	79.2500	79.2500	77.1500	77.8000	-2.457%	51	4,699	-58.509%
2025-07-17	79.5000	80.0200	79.1500	79.7600	+0.075%	117	4,705	-59.529%
2025-07-16	81.1500	81.1500	79.5000	79.7000	-2.805%	407	4,603	-59.498%
2025-07-15	80.0000	82.2000	79.8000	82.0000	+1.737%	40	4,754	-60.634%
2025-07-14	79.6800	81.0300	79.5000	80.6000	-0.469%	71	4,740	-59.950%
2025-07-11	81.6000	82.2000	80.7500	80.9800	-0.271%	172	4,716	-60.138%
2025-07-10	83.5600	83.5600	81.2000	81.2000	-3.939%	409	4,640	-60.246%
2025-07-09	86.2000	86.8700	84.4600	84.5300	-1.915%	50	4,340	-61.812%
2025-07-08	88.1500	88.2500	85.1000	86.1800	-2.786%	114	4,324	-62.544%
2025-07-07	91.1000	92.2000	88.6500	88.6500	+5.536%	120	4,296	-63.587%
2025-07-03	84.8000	85.0800	83.8500	84.0000	-1.327%	28	4,308	-61.571%
2025-07-02	86.5000	88.0000	84.8500	85.1300	-3.960%	134	4,308	-62.082%
2025-07-01	91.9200	93.3300	88.4300	88.6400	+4.553%	310	4,299	-63.583%
2025-06-30	85.5000	85.5200	84.5500	84.7800	+0.094%	56	4,281	-61.925%
2025-06-27	86.0000	86.3500	84.5000	84.7000	+0.296%	44	4,249	-61.889%
2025-06-26	85.4700	85.5000	84.4500	84.4500	-1.916%	66	4,226	-61.776%
2025-06-25	85.0000	87.7900	84.9900	86.1000	+3.948%	73	4,216	-62.509%
2025-06-24	82.6500	83.9400	82.5300	82.8300	+0.218%	45	4,202	-61.029%
2025-06-23	86.7900	86.7900	81.9000	82.6500	-6.905%	292	4,211	-60.944%
2025-06-20	87.2500	90.2500	87.2500	88.7800	-0.281%	62	4,072	-63.640%
2025-06-18	91.0000	91.0000	88.0000	89.0300	-2.806%	53	4,083	-63.743%
2025-06-17	89.5000	92.0900	89.5000	91.6000	+3.737%	18	4,083	-64.760%
2025-06-16	88.6500	89.1000	87.7500	88.3000	-1.396%	66	4,073	-63.443%
2025-06-13	92.8600	92.9000	88.6700	89.5500	-2.185%	42	4,054	-63.953%
2025-06-12	90.2000	91.7600	89.6400	91.5500	+1.722%	80	4,049	-64.741%
2025-06-11	88.6000	90.7500	88.4700	90.0000	-0.111%	375	4,045	-64.133%
2025-06-10	92.2500	92.7400	89.7500	90.1000	-3.688%	3,160	4,271	-64.173%
2025-06-09	99.2500	101.1800	93.1500	93.5500	-3.854%	345	6,659	-65.494%
2025-06-06	97.7000	98.6900	94.1800	97.3000	-3.901%	7,960	6,418	-66.824%
2025-06-05	89.9100	106.0500	89.3000	101.2500	+17.459%	1,163	2,583	-68.119%
2025-06-04	82.8500	88.2500	82.8500	86.2000	+4.828%	127	1,674	-62.552%
2025-06-03	82.8000	83.3000	80.8000	82.2300	-2.340%	71	1,600	-60.744%
2025-06-02	84.6300	86.2500	83.2200	84.2000	+0.238%	78	1,570	-61.663%
2025-05-30	82.0000	84.8800	80.6800	84.0000	+3.258%	66	1,526	-61.571%
2025-05-29	79.5000	82.2900	79.5000	81.3500	-1.094%	21	1,502	-60.320%
2025-05-28	81.9000	82.2500	80.7300	82.2500	+0.760%	163	1,495	-60.754%
2025-05-27	83.2600	83.2600	80.9500	81.6300	-5.081%	1,071	1,341	-60.456%
2025-05-23	86.6000	87.0000	84.9500	86.0000	+2.077%	210	445	-62.465%
2025-05-22	87.6000	87.6000	83.9000	84.2500	-2.770%	78	445	-61.685%
2025-05-21	85.4300	87.0000	83.9500	86.6500	+1.881%	22	420	-62.747%
2025-05-20	83.3000	85.5200	83.0300	85.0500	-0.410%	132	411	-62.046%
2025-05-19	87.0000	87.1000	85.4000	85.4000	+1.667%	20	389	-62.201%
2025-05-16	85.0800	85.3000	83.6500	84.0000	-1.327%	108	376	-61.571%
2025-05-15	86.2700	86.9300	85.0000	85.1300	+1.225%	38	411	-62.082%
2025-05-14	85.6800	86.4800	84.1000	84.1000	-2.730%	214	403	-61.617%
2025-05-13	90.0000	90.0000	86.0200	86.4600	-4.643%	61	371	-62.665%
2025-05-12	92.5000	92.5000	90.3500	90.6700	-6.526%	102	369	-64.398%
2025-05-09	97.0000	97.7000	95.5500	97.0000	-1.673%	222	353	-66.722%
2025-05-08	99.9000	100.5300	98.6000	98.6500	-5.235%	72	314	-67.278%
2025-05-07	103.0600	104.1000	103.0600	104.1000	-0.115%	6	342	-68.991%
2025-05-06	103.6500	105.0400	103.6500	104.2200	+3.578%	5	343	-69.027%
2025-05-05	100.3500	103.5400	100.3500	100.6200	+1.329%	45	342	-67.919%
2025-05-02	101.9000	102.2000	98.7900	99.3000	-2.742%	95	312	-67.492%
2025-05-01	100.7000	102.4000	100.3000	102.1000	-1.066%	12	315	-68.384%
2025-04-30	104.2000	107.3500	103.2000	103.2000	+3.200%	141	311	-68.721%
2025-04-29	100.9000	102.0000	100.0000	100.0000	-1.555%	10	189	-67.720%
2025-04-28	100.0500	105.0500	99.1000	101.5800	-0.275%	22	181	-68.222%
2025-04-25	108.1000	108.1000	101.0200	101.8600	-7.231%	170	170	-68.309%
2025-04-24	110.7800	110.8300	109.8000	109.8000	-2.139%	4	160	-70.601%
2025-04-23	115.0000	115.0000	110.5300	112.2000	-6.477%	80	156	-71.230%
2025-04-22	119.6500	120.5900	119.6500	119.9700	-3.809%	32	183	-73.093%
2025-04-21	125.2400	126.0000	124.7200	124.7200	+4.456%	23	151	-74.118%
2025-04-17	119.2500	119.4000	119.2500	119.4000	+3.198%	2	131	-72.965%
2025-04-16	116.9400	116.9400	115.7000	115.7000	+0.173%	2	131	-72.100%
2025-04-15	115.6000	115.6000	115.1700	115.5000	+0.356%	15	130	-72.052%
2025-04-14	118.8000	118.8000	115.0900	115.0900	-2.466%	14	123	-71.952%
2025-04-11	119.0800	119.0800	118.0000	118.0000	-0.965%	8	115	-72.644%
2025-04-10	117.0500	120.0000	117.0000	119.1500	+7.779%	63	113	-72.908%
2025-04-09	128.4500	128.6200	110.5500	110.5500	-14.375%	79	152	-70.801%
2025-04-08	128.5000	129.1100	127.2000	129.1100	+2.298%	4	77	-74.998%
2025-04-07	131.7100	137.1300	126.2100	126.2100	+1.504%	45	73	-74.424%
2025-04-04	120.3700	126.7200	120.3700	124.3400	+9.599%	48	40	-74.039%
2025-04-03	112.2100	113.4500	112.2100	113.4500	+6.227%	13	23	-71.547%
2025-04-02	114.9500	114.9500	106.8000	106.8000	0.000%	11	10	-69.775%