Dark

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

EOD

Jul 31, 2026

57.10-0.262%(-0.15)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	57.0300	57.8200	56.8400	57.1000	-0.262%	36	9,361	0.000%
2026-07-30	58.3000	58.8500	57.2500	57.2500	-6.378%	59	9,362	-0.262%
2026-07-29	57.5000	61.4800	57.5000	61.1500	+4.763%	44	9,377	-6.623%
2026-07-28	59.2000	60.2900	56.9000	58.3700	+1.425%	157	9,387	-2.176%
2026-07-27	56.5500	58.3000	56.5500	57.5500	+0.700%	87	9,306	-0.782%
2026-07-24	53.8300	58.8000	53.8300	57.1500	+5.346%	392	9,305	-0.087%
2026-07-23	47.2500	55.1500	47.2500	54.2500	+39.748%	133	9,423	+5.253%
2026-07-21	38.5100	38.8200	38.5100	38.8200	-3.911%	8	9,422	+47.089%
2026-07-20	40.0000	40.4000	39.9000	40.4000	+4.258%	19	9,419	+41.337%
2026-07-17	39.3400	40.1000	38.5000	38.7500	+2.378%	51	9,416	+47.355%
2026-07-16	37.2000	37.8500	36.8500	37.8500	+1.475%	39	9,417	+50.859%
2026-07-15	35.7100	38.2900	35.7100	37.3000	+0.811%	4	9,417	+53.083%
2026-07-14	36.9900	37.2100	36.9900	37.0000	-1.333%	12	9,418	+54.324%
2026-07-13	37.6500	38.0200	37.5000	37.5000	+6.232%	12	9,417	+52.267%
2026-07-10	35.3900	35.7500	35.3000	35.3000	-2.486%	4	9,417	+61.756%
2026-07-09	37.7500	37.8500	36.2000	36.2000	-5.532%	47	9,419	+57.735%
2026-07-08	38.7000	39.0000	38.1500	38.3200	+3.848%	6	9,417	+49.008%
2026-07-07	35.3000	36.9000	34.8700	36.9000	+5.429%	60	9,417	+54.743%
2026-07-06	36.0000	36.0000	35.0000	35.0000	-11.728%	3	9,431	+63.143%
2026-07-02	35.0000	39.6500	35.0000	39.6500	+19.897%	69	9,409	+44.010%
2026-07-01	33.9000	33.9000	32.7000	33.0700	-3.445%	37	9,409	+72.664%
2026-06-30	35.7200	35.7200	34.2500	34.2500	-5.439%	28	9,433	+66.715%
2026-06-29	39.7200	39.7200	35.9500	36.2200	-12.066%	24	9,432	+57.648%
2026-06-26	43.0500	43.0500	39.8000	41.1900	-4.276%	16	9,430	+38.626%
2026-06-25	43.4400	43.8500	43.0300	43.0300	-1.262%	4	9,435	+32.698%
2026-06-24	42.1500	43.5800	42.1500	43.5800	+3.491%	6	9,438	+31.023%
2026-06-23	41.5000	42.7500	41.3000	42.1100	+11.846%	107	9,438	+35.597%
2026-06-22	38.1300	38.1300	37.3000	37.6500	-3.708%	4	9,461	+51.660%
2026-06-18	41.4000	42.0900	39.1000	39.1000	-1.337%	15	9,462	+46.036%
2026-06-17	39.6300	39.6300	39.6300	39.6300	+1.615%	1	9,462	+44.083%
2026-06-16	39.8000	39.8000	38.7500	39.0000	0.000%	8	9,462	+46.410%
2026-06-15	39.5300	39.5300	38.7000	39.0000	-4.924%	14	8,549	+46.410%
2026-06-12	42.4200	45.0800	41.0200	41.0200	-3.709%	2,285	8,549	+39.200%
2026-06-11	44.2500	44.2500	42.6000	42.6000	-6.271%	9	8,549	+34.038%
2026-06-10	42.9300	45.7100	42.9300	45.4500	+7.701%	23	8,544	+25.633%
2026-06-09	40.6000	43.0900	40.6000	42.2000	+8.903%	10	8,541	+35.308%
2026-06-08	41.0000	41.1700	38.7500	38.7500	-9.038%	11	8,540	+47.355%
2026-06-05	38.0000	43.0800	38.0000	42.6000	+16.712%	23	8,541	+34.038%
2026-06-04	36.5000	36.5000	36.5000	36.5000	+3.166%	6	8,549	+56.438%
2026-06-03	35.4300	35.4300	35.3800	35.3800	-2.265%	15	8,552	+61.391%
2026-06-02	37.5500	37.5500	36.2000	36.2000	-0.686%	24	8,537	+57.735%
2026-06-01	34.8200	36.4500	34.8200	36.4500	+6.954%	9	8,531	+56.653%
2026-05-29	34.6500	34.9300	33.9800	34.0800	+0.531%	73	8,531	+67.547%
2026-05-28	34.3500	34.3500	33.9000	33.9000	-1.137%	22	8,557	+68.437%
2026-05-27	34.6500	34.6500	34.2300	34.2900	-2.585%	23	8,552	+66.521%
2026-05-26	35.3000	35.5500	34.8500	35.2000	0.000%	21	8,555	+62.216%
2026-05-22	36.0000	36.0000	35.0500	35.2000	-4.993%	7	8,556	+62.216%
2026-05-21	36.2500	37.0500	36.2500	37.0500	-1.854%	11	8,560	+54.116%
2026-05-20	37.6100	37.7500	37.6100	37.7500	-5.672%	2	8,560	+51.258%
2026-05-19	40.9400	40.9400	40.0200	40.0200	+4.984%	6	8,556	+42.679%
2026-05-18	36.9300	38.1200	36.9300	38.1200	+5.188%	8	8,556	+49.790%
2026-05-15	36.0000	36.6600	35.6800	36.2400	+4.438%	40	8,556	+57.561%
2026-05-14	34.8500	35.5500	34.6000	34.7000	-0.058%	7	8,527	+64.553%
2026-05-13	36.0000	36.0000	34.6700	34.7200	-5.524%	26	8,524	+64.459%
2026-05-12	36.8500	37.8000	36.7500	36.7500	+5.361%	28	8,524	+55.374%
2026-05-11	36.6800	36.6800	34.4200	34.8800	-3.566%	82	8,524	+63.704%
2026-05-08	35.5500	36.2100	35.4500	36.1700	-5.807%	60	8,581	+57.866%
2026-05-07	37.5500	38.4000	36.8000	38.4000	-1.463%	94	8,530	+48.698%
2026-05-06	42.2200	42.2200	38.7500	38.9700	-4.274%	79	8,529	+46.523%
2026-05-05	40.5000	40.8800	39.7200	40.7100	-0.804%	51	8,532	+40.260%
2026-05-04	41.5000	42.0000	40.9000	41.0400	+0.514%	44	8,542	+39.133%
2026-05-01	42.3000	42.3000	40.3000	40.8300	-3.748%	65	8,538	+39.848%
2026-04-30	44.3700	44.3700	41.8500	42.4200	-2.371%	133	8,538	+34.606%
2026-04-29	44.9300	44.9300	43.4500	43.4500	-1.719%	215	8,548	+31.415%
2026-04-28	45.4500	45.4500	43.6300	44.2100	+0.569%	209	8,495	+29.156%
2026-04-27	45.5000	46.7500	43.8400	43.9600	-2.094%	37	8,438	+29.891%
2026-04-24	44.3200	46.0000	44.0000	44.9000	-2.709%	27	8,449	+27.171%
2026-04-23	46.3000	47.2000	44.2500	46.1500	+5.125%	84	8,453	+23.727%
2026-04-22	44.0000	44.0000	43.4800	43.9000	-1.834%	124	8,453	+30.068%
2026-04-21	44.4000	45.0500	43.9200	44.7200	+0.948%	183	8,504	+27.683%
2026-04-20	42.3000	44.7500	42.3000	44.3000	+3.747%	23	8,504	+28.894%
2026-04-17	43.9000	43.9000	42.2000	42.7000	-5.132%	22	8,505	+33.724%
2026-04-16	45.5000	46.0000	45.0100	45.0100	+1.557%	41	8,498	+26.861%
2026-04-15	47.4500	47.8000	44.0000	44.3200	-8.524%	625	8,495	+28.836%
2026-04-14	49.2200	49.9800	48.2500	48.4500	-6.737%	245	8,504	+17.853%
2026-04-13	51.4000	51.9500	51.2500	51.9500	-2.715%	24	8,463	+9.913%
2026-04-10	53.5500	54.1800	53.4000	53.4000	-1.748%	9	8,475	+6.929%
2026-04-09	57.1800	57.2500	54.3000	54.3500	-4.733%	1,058	8,471	+5.060%
2026-04-08	50.7500	57.0500	50.7500	57.0500	-0.158%	10	7,839	+0.088%
2026-04-07	55.4500	58.6000	55.4500	57.1400	+4.883%	163	7,830	-0.070%
2026-04-06	50.8400	55.6000	50.8400	54.4800	+3.378%	76	7,735	+4.809%
2026-04-02	51.0000	53.3300	51.0000	52.7000	+10.021%	12	7,766	+8.349%
2026-04-01	48.2500	48.5500	47.0500	47.9000	-4.200%	69	7,766	+19.207%
2026-03-31	51.4600	51.4600	50.0000	50.0000	-8.341%	2	7,725	+14.200%
2026-03-30	52.4000	55.0000	52.0000	54.5500	+2.731%	18	7,723	+4.675%
2026-03-27	50.7500	53.5400	50.7500	53.1000	+11.555%	636	7,726	+7.533%
2026-03-26	47.6000	47.6000	47.6000	47.6000	+0.741%	2	7,818	+19.958%
2026-03-25	44.8000	47.2500	44.8000	47.2500	+0.854%	13	7,818	+20.847%
2026-03-24	46.7000	47.4000	46.6000	46.8500	-1.472%	183	7,829	+21.878%
2026-03-23	47.4900	47.6000	46.6900	47.5500	-7.670%	432	7,808	+20.084%
2026-03-20	48.4700	52.0000	48.4700	51.5000	+10.278%	886	7,876	+10.874%
2026-03-19	47.5500	47.5500	46.7000	46.7000	+6.136%	10	7,284	+22.270%
2026-03-18	43.6300	44.0000	43.6300	44.0000	-0.227%	11	7,284	+29.773%
2026-03-17	45.4000	45.4000	44.1000	44.1000	-3.712%	4	7,285	+29.478%
2026-03-16	44.9000	46.0400	44.9000	45.8000	-3.028%	41	7,285	+24.672%
2026-03-13	47.1000	47.3000	47.1000	47.2300	+1.027%	14	7,316	+20.898%
2026-03-12	44.6500	46.7500	44.4000	46.7500	+6.009%	13	7,308	+22.139%
2026-03-11	43.9200	44.4500	43.4000	44.1000	-2.022%	35	7,305	+29.478%
2026-03-10	45.2800	45.2800	44.7000	45.0100	-7.158%	62	7,307	+26.861%
2026-03-09	50.4500	50.4500	48.4500	48.4800	+5.391%	10	7,253	+17.781%
2026-03-06	47.2500	47.2500	46.0000	46.0000	+4.474%	11	7,258	+24.130%
2026-03-05	43.6600	44.0300	43.6600	44.0300	+0.917%	3	7,254	+29.684%
2026-03-04	44.7500	45.0000	43.6000	43.6300	-6.694%	31	7,254	+30.873%
2026-03-03	48.2000	49.5000	46.7600	46.7600	+2.052%	24	7,280	+22.113%
2026-03-02	48.4900	48.4900	45.0000	45.8200	-0.607%	52	7,265	+24.618%
2026-02-27	45.2000	46.1000	45.2000	46.1000	+2.059%	12	7,278	+23.861%
2026-02-26	44.2000	45.5300	44.1500	45.1700	+3.246%	61	7,267	+26.411%
2026-02-25	43.1100	43.8700	43.1100	43.7500	-2.169%	12	7,250	+30.514%
2026-02-24	45.3000	45.3000	44.7200	44.7200	-6.110%	12	7,250	+27.683%
2026-02-23	46.8200	47.7200	46.8200	47.6300	+6.914%	146	7,251	+19.882%
2026-02-20	44.2400	44.5500	44.2400	44.5500	-1.000%	7	7,248	+28.171%
2026-02-19	45.9300	45.9300	45.0000	45.0000	-2.025%	9	7,245	+26.889%
2026-02-18	45.2000	46.0800	44.6800	45.9300	-1.226%	28	7,241	+24.320%
2026-02-17	48.5800	48.5800	46.4500	46.5000	+3.219%	127	7,241	+22.796%
2026-02-13	46.7300	46.7700	45.0500	45.0500	-2.341%	23	7,135	+26.748%
2026-02-12	44.8000	46.1300	44.8000	46.1300	+2.854%	30	7,135	+23.781%
2026-02-11	42.9000	45.0400	42.9000	44.8500	+1.932%	19	7,155	+27.313%
2026-02-10	44.6500	44.6500	44.0000	44.0000	-1.478%	75	7,156	+29.773%
2026-02-09	46.1000	46.1000	44.6400	44.6600	-3.124%	36	7,177	+27.855%
2026-02-06	48.3400	48.3400	46.1000	46.1000	-9.163%	14	7,146	+23.861%
2026-02-05	50.0000	52.4000	49.7000	50.7500	+6.618%	36	7,148	+12.512%
2026-02-04	45.7800	50.0000	45.7800	47.6000	+3.254%	43	7,166	+19.958%
2026-02-03	45.1500	46.1000	44.0000	46.1000	+2.444%	77	7,152	+23.861%
2026-02-02	46.0000	46.0000	44.5000	45.0000	+0.514%	17	7,077	+26.889%
2026-01-30	44.7500	44.7700	43.8000	44.7700	-4.338%	27	7,074	+27.541%
2026-01-29	43.8200	46.8000	43.8200	46.8000	+6.606%	42	7,078	+22.009%
2026-01-28	44.6800	45.0500	43.9000	43.9000	-2.336%	26	7,078	+30.068%
2026-01-27	44.6500	44.9500	44.3500	44.9500	+0.559%	15	7,076	+27.030%
2026-01-26	44.1900	44.7000	44.1900	44.7000	+3.520%	4	7,076	+27.740%
2026-01-23	42.9600	43.4500	42.9600	43.1800	+1.006%	22	7,075	+32.237%
2026-01-22	43.5500	43.6000	42.7500	42.7500	-3.171%	73	7,074	+33.567%
2026-01-21	44.8000	46.1500	44.0000	44.1500	-5.561%	20	7,086	+29.332%
2026-01-20	46.0000	46.7500	45.2700	46.7500	+7.620%	29	7,080	+22.139%
2026-01-16	44.8500	44.8500	43.4000	43.4400	-4.106%	58	7,073	+31.446%
2026-01-15	45.3000	45.4000	45.0000	45.3000	-1.990%	15	7,073	+26.049%
2026-01-14	46.6000	46.8500	46.2200	46.2200	+2.483%	24	7,075	+23.540%
2026-01-13	45.4700	45.4700	45.1000	45.1000	+0.289%	2	7,056	+26.608%
2026-01-12	45.5000	45.5500	44.8200	44.9700	-2.515%	26	7,057	+26.974%
2026-01-09	48.1000	48.1000	45.9000	46.1300	-4.690%	40	7,057	+23.781%
2026-01-08	49.8000	49.8000	48.4000	48.4000	-1.245%	22	7,060	+17.975%
2026-01-07	49.8000	49.8000	48.1800	49.0100	-0.789%	634	7,059	+16.507%
2026-01-06	49.6500	50.6000	49.4000	49.4000	+4.661%	20	6,953	+15.587%
2026-01-05	48.1400	48.1400	47.1000	47.2000	-4.839%	271	6,687	+20.975%
2026-01-02	48.5000	49.8000	48.5000	49.6000	+2.777%	19	6,687	+15.121%
2025-12-31	47.9100	48.2600	47.6300	48.2600	+0.857%	10	6,680	+18.317%
2025-12-30	47.0000	47.9600	47.0000	47.8500	+2.353%	24	6,680	+19.331%
2025-12-29	46.2500	46.7500	46.1000	46.7500	+4.353%	48	6,694	+22.139%
2025-12-26	43.5800	45.0000	43.2700	44.8000	+1.818%	25	6,668	+27.455%
2025-12-24	44.0000	44.0000	44.0000	44.0000	-0.114%	1	6,659	+29.773%
2025-12-23	44.3500	44.3500	43.9500	44.0500	-1.893%	19	6,659	+29.625%
2025-12-22	44.1500	44.9000	44.0000	44.9000	-2.179%	103	6,657	+27.171%
2025-12-19	45.9000	45.9000	45.9000	45.9000	-0.649%	2	6,691	+24.401%
2025-12-18	47.1000	47.1000	45.9700	46.2000	-4.742%	8	6,689	+23.593%
2025-12-17	46.4500	48.5700	46.1400	48.5000	+4.301%	34	6,689	+17.732%
2025-12-16	47.7500	47.7500	46.2000	46.5000	-0.641%	37	6,669	+22.796%
2025-12-15	46.9500	47.3500	46.6000	46.8000	-4.000%	57	6,653	+22.009%
2025-12-12	48.8000	50.1500	47.7000	48.7500	-2.792%	77	6,631	+17.128%
2025-12-11	50.4000	50.7500	49.8800	50.1500	+3.616%	63	6,639	+13.858%
2025-12-10	49.8500	50.0000	48.4000	48.4000	-2.222%	9	6,608	+17.975%
2025-12-09	49.9700	49.9700	49.2000	49.5000	-3.509%	49	6,607	+15.354%
2025-12-08	50.5500	51.7600	50.5500	51.3000	+3.323%	35	6,602	+11.306%
2025-12-05	49.2000	49.8200	49.2000	49.6500	-1.390%	19	6,596	+15.005%
2025-12-04	50.1000	50.3500	49.9500	50.3500	-1.178%	31	6,588	+13.406%
2025-12-03	50.9000	51.0000	50.4000	50.9500	-3.247%	21	6,585	+12.071%
2025-12-02	52.4000	53.8500	52.4000	52.6600	-1.478%	7	6,574	+8.431%
2025-12-01	53.8500	53.8500	53.4500	53.4500	-0.280%	6	6,574	+6.829%
2025-11-28	54.2500	54.2500	53.6000	53.6000	-2.899%	7	6,573	+6.530%
2025-11-26	56.0000	56.4000	55.2000	55.2000	-4.696%	20	6,572	+3.442%
2025-11-25	58.4500	59.5900	57.9200	57.9200	-0.103%	13	6,572	-1.416%
2025-11-24	59.9000	59.9000	57.3500	57.9800	-6.844%	152	6,560	-1.518%
2025-11-21	61.0100	64.4300	61.0100	62.2400	+1.072%	22	6,605	-8.258%
2025-11-20	56.2000	61.5800	55.2000	61.5800	+2.633%	66	6,598	-7.275%
2025-11-19	59.2600	60.0000	59.2600	60.0000	+0.251%	4	6,581	-4.833%
2025-11-18	61.3500	61.3500	59.6000	59.8500	+1.441%	8	6,578	-4.595%
2025-11-17	59.0900	59.8900	57.1500	59.0000	-1.090%	24	6,580	-3.220%
2025-11-14	63.4000	64.1600	59.2100	59.6500	-0.334%	123	6,567	-4.275%
2025-11-13	55.7000	60.5000	55.7000	59.8500	+10.465%	44	6,547	-4.595%
2025-11-12	54.1800	54.1800	54.1800	54.1800	-0.092%	6	6,556	+5.389%
2025-11-11	54.2100	55.0500	54.2100	54.2300	+0.426%	4	6,556	+5.292%
2025-11-10	54.6600	54.6600	53.9200	54.0000	-6.087%	26	6,556	+5.741%
2025-11-07	57.4000	59.5000	56.8000	57.5000	+2.734%	39	6,547	-0.696%
2025-11-06	54.9100	57.3000	54.9100	55.9700	+5.207%	25	6,535	+2.019%
2025-11-05	53.7500	55.4000	52.8900	53.2000	-2.385%	71	6,519	+7.331%
2025-11-04	53.3500	54.8600	53.3500	54.5000	+5.784%	47	6,472	+4.771%
2025-11-03	51.0200	51.6400	50.9500	51.5200	-2.424%	46	6,457	+10.831%
2025-10-31	51.5800	52.8000	51.5800	52.8000	-0.565%	22	6,457	+8.144%
2025-10-30	52.6200	53.1000	52.6200	53.1000	+5.128%	6	6,457	+7.533%
2025-10-29	50.7000	50.7000	50.4000	50.5100	+0.557%	12	6,453	+13.047%
2025-10-28	49.7400	50.6000	49.4500	50.2300	-0.535%	110	6,453	+13.677%
2025-10-27	50.9000	50.9000	49.5500	50.5000	-5.959%	100	6,448	+13.069%
2025-10-24	51.9000	54.0000	51.6500	53.7000	+3.868%	23	6,448	+6.331%
2025-10-23	56.0500	56.0500	51.4000	51.7000	-3.635%	45	6,441	+10.445%
2025-10-22	53.1300	54.5100	53.1300	53.6500	+2.366%	24	6,443	+6.431%
2025-10-21	53.3000	53.6000	52.3600	52.4100	-1.540%	21	6,442	+8.949%
2025-10-20	53.6000	54.0500	53.2300	53.2300	-2.420%	19	6,440	+7.270%
2025-10-17	56.6100	56.6100	54.4000	54.5500	-2.936%	17	6,446	+4.675%
2025-10-16	54.1500	56.2000	53.9000	56.2000	+3.081%	58	6,436	+1.601%
2025-10-15	54.6000	54.6000	54.5200	54.5200	-1.232%	12	6,461	+4.732%
2025-10-14	57.4100	57.4100	54.8500	55.2000	+0.730%	9	6,450	+3.442%
2025-10-13	55.6500	55.7000	54.4000	54.8000	-4.246%	19	6,449	+4.197%
2025-10-10	52.9000	57.2300	52.9000	57.2300	+4.530%	25	6,445	-0.227%
2025-10-09	54.9500	55.0400	54.2100	54.7500	+1.389%	15	6,451	+4.292%
2025-10-08	54.4000	54.7500	53.2800	54.0000	-0.917%	15	6,449	+5.741%
2025-10-07	52.6600	54.5000	52.6600	54.5000	+3.318%	18	6,426	+4.771%
2025-10-06	54.0000	54.0000	52.7500	52.7500	-5.753%	32	6,426	+8.246%
2025-10-03	55.3500	57.0500	55.3500	55.9700	+2.641%	126	6,418	+2.019%
2025-10-02	50.3500	54.5300	50.3000	54.5300	+7.026%	97	6,361	+4.713%
2025-10-01	52.8500	52.8500	50.9500	50.9500	-3.686%	64	6,270	+12.071%
2025-09-30	53.0500	54.5000	52.8500	52.9000	-1.140%	1,378	6,268	+7.940%
2025-09-29	52.9900	53.7000	52.8300	53.5100	-0.631%	1,222	6,937	+6.709%
2025-09-26	56.1500	56.1500	53.5500	53.8500	-2.903%	2,068	6,212	+6.035%
2025-09-25	55.6300	56.2000	54.5000	55.4600	+3.761%	608	7,296	+2.957%
2025-09-24	54.0700	54.1500	53.1000	53.4500	-3.223%	1,587	6,859	+6.829%
2025-09-23	53.9500	56.0000	53.8000	55.2300	+2.753%	68	5,598	+3.386%
2025-09-22	53.9500	53.9500	52.7900	53.7500	-2.308%	1,047	5,544	+6.233%
2025-09-19	55.4000	55.6000	55.0200	55.0200	-1.327%	12	6,177	+3.780%
2025-09-18	55.0500	55.7700	54.6300	55.7600	+1.752%	539	6,175	+2.403%
2025-09-17	56.6000	56.7500	54.8000	54.8000	-2.143%	1,608	6,559	+4.197%
2025-09-16	56.7000	56.7000	55.9000	56.0000	-3.198%	1,437	5,293	+1.964%
2025-09-15	55.6000	58.6500	55.6000	57.8500	-4.222%	615	6,580	-1.296%
2025-09-12	63.4700	63.4700	60.2500	60.4000	-5.992%	1,333	6,274	-5.464%
2025-09-11	68.0000	68.3500	64.2500	64.2500	-5.861%	235	5,293	-11.128%
2025-09-10	68.0000	68.5700	66.7500	68.2500	-0.510%	56	5,329	-16.337%
2025-09-09	68.8000	69.8000	68.1500	68.6000	-1.295%	80	5,347	-16.764%
2025-09-08	67.8700	69.9600	67.8200	69.5000	+0.289%	88	5,336	-17.842%
2025-09-05	67.9200	70.0000	67.2000	69.3000	-2.532%	276	5,356	-17.605%
2025-09-04	71.2000	72.5000	71.1000	71.1000	-0.364%	64	5,411	-19.691%
2025-09-03	71.4500	72.6000	69.8000	71.3600	-2.112%	147	5,413	-19.983%
2025-09-02	73.9000	74.1500	72.5500	72.9000	+0.649%	600	5,456	-21.674%
2025-08-29	69.4500	73.1000	69.4500	72.4300	+3.768%	401	4,674	-21.165%
2025-08-28	68.9900	71.1800	68.9900	69.8000	+0.649%	69	4,674	-18.195%
2025-08-27	69.2500	69.6900	68.8400	69.3500	-0.999%	81	4,644	-17.664%
2025-08-26	70.3500	70.8000	69.8100	70.0500	-0.071%	69	4,653	-18.487%
2025-08-25	72.0400	72.5300	69.9400	70.1000	-2.747%	144	4,649	-18.545%
2025-08-22	76.4500	76.4500	71.9000	72.0800	-5.332%	87	4,742	-20.782%
2025-08-21	75.6900	76.6500	75.6900	76.1400	+1.075%	26	4,803	-25.007%
2025-08-20	74.5000	78.2000	74.5000	75.3300	+2.059%	89	4,799	-24.200%
2025-08-19	71.9100	74.5000	71.3000	73.8100	+1.779%	140	4,750	-22.639%
2025-08-18	73.5000	73.5000	72.3500	72.5200	-1.694%	11	4,723	-21.263%
2025-08-15	72.5700	74.2500	72.5700	73.7700	+1.542%	40	4,726	-22.597%
2025-08-14	73.3000	74.4500	72.2000	72.6500	+0.415%	124	4,695	-21.404%
2025-08-13	71.2000	72.8900	70.9800	72.3500	+0.626%	67	4,728	-21.078%
2025-08-12	73.5500	74.3500	71.9000	71.9000	-1.910%	202	4,750	-20.584%
2025-08-11	72.6500	73.3000	71.6700	73.3000	-2.005%	341	4,748	-22.101%
2025-08-08	75.6700	75.6700	73.4500	74.8000	-2.030%	103	4,782	-23.663%
2025-08-07	75.8600	77.3500	75.7000	76.3500	-0.026%	98	4,817	-25.213%
2025-08-06	79.5300	79.5300	76.3000	76.3700	-3.877%	88	4,888	-25.232%
2025-08-05	79.2500	80.2200	79.1800	79.4500	+0.126%	19	4,867	-28.131%
2025-08-04	80.9500	81.2000	79.0300	79.3500	-3.350%	73	4,864	-28.040%
2025-08-01	81.4700	83.9300	79.9500	82.1000	+3.219%	251	4,848	-30.451%
2025-07-31	76.8500	80.1100	76.8500	79.5400	+3.906%	104	4,696	-28.212%
2025-07-30	76.1000	78.2300	75.8500	76.5500	-0.065%	88	4,672	-25.408%
2025-07-29	75.5000	76.9800	75.5000	76.6000	+2.065%	69	4,677	-25.457%
2025-07-28	77.7500	77.8500	74.6000	75.0500	-4.819%	131	4,664	-23.917%
2025-07-25	79.1300	79.5500	76.9000	78.8500	-1.561%	55	4,671	-27.584%
2025-07-24	81.7500	83.6200	79.7500	80.1000	+5.312%	387	4,673	-28.714%
2025-07-23	76.3000	77.0000	75.7500	76.0600	-0.249%	241	4,490	-24.928%
2025-07-22	77.5000	77.8200	76.1000	76.2500	-1.740%	186	4,619	-25.115%
2025-07-21	77.6100	78.0000	77.4000	77.6000	-0.257%	69	4,652	-26.418%
2025-07-18	79.2500	79.2500	77.1500	77.8000	-2.457%	51	4,699	-26.607%
2025-07-17	79.5000	80.0200	79.1500	79.7600	+0.075%	117	4,705	-28.410%
2025-07-16	81.1500	81.1500	79.5000	79.7000	-2.805%	407	4,603	-28.356%
2025-07-15	80.0000	82.2000	79.8000	82.0000	+1.737%	40	4,754	-30.366%
2025-07-14	79.6800	81.0300	79.5000	80.6000	-0.469%	71	4,740	-29.156%
2025-07-11	81.6000	82.2000	80.7500	80.9800	-0.271%	172	4,716	-29.489%
2025-07-10	83.5600	83.5600	81.2000	81.2000	-3.939%	409	4,640	-29.680%
2025-07-09	86.2000	86.8700	84.4600	84.5300	-1.915%	50	4,340	-32.450%
2025-07-08	88.1500	88.2500	85.1000	86.1800	-2.786%	114	4,324	-33.743%
2025-07-07	91.1000	92.2000	88.6500	88.6500	+5.536%	120	4,296	-35.589%
2025-07-03	84.8000	85.0800	83.8500	84.0000	-1.327%	28	4,308	-32.024%
2025-07-02	86.5000	88.0000	84.8500	85.1300	-3.960%	134	4,308	-32.926%
2025-07-01	91.9200	93.3300	88.4300	88.6400	+4.553%	310	4,299	-35.582%
2025-06-30	85.5000	85.5200	84.5500	84.7800	+0.094%	56	4,281	-32.649%
2025-06-27	86.0000	86.3500	84.5000	84.7000	+0.296%	44	4,249	-32.586%
2025-06-26	85.4700	85.5000	84.4500	84.4500	-1.916%	66	4,226	-32.386%
2025-06-25	85.0000	87.7900	84.9900	86.1000	+3.948%	73	4,216	-33.682%
2025-06-24	82.6500	83.9400	82.5300	82.8300	+0.218%	45	4,202	-31.064%
2025-06-23	86.7900	86.7900	81.9000	82.6500	-6.905%	292	4,211	-30.913%
2025-06-20	87.2500	90.2500	87.2500	88.7800	-0.281%	62	4,072	-35.684%
2025-06-18	91.0000	91.0000	88.0000	89.0300	-2.806%	53	4,083	-35.864%
2025-06-17	89.5000	92.0900	89.5000	91.6000	+3.737%	18	4,083	-37.664%
2025-06-16	88.6500	89.1000	87.7500	88.3000	-1.396%	66	4,073	-35.334%
2025-06-13	92.8600	92.9000	88.6700	89.5500	-2.185%	42	4,054	-36.237%
2025-06-12	90.2000	91.7600	89.6400	91.5500	+1.722%	80	4,049	-37.630%
2025-06-11	88.6000	90.7500	88.4700	90.0000	-0.111%	375	4,045	-36.556%
2025-06-10	92.2500	92.7400	89.7500	90.1000	-3.688%	3,160	4,271	-36.626%
2025-06-09	99.2500	101.1800	93.1500	93.5500	-3.854%	345	6,659	-38.963%
2025-06-06	97.7000	98.6900	94.1800	97.3000	-3.901%	7,960	6,418	-41.316%
2025-06-05	89.9100	106.0500	89.3000	101.2500	+17.459%	1,163	2,583	-43.605%
2025-06-04	82.8500	88.2500	82.8500	86.2000	+4.828%	127	1,674	-33.759%
2025-06-03	82.8000	83.3000	80.8000	82.2300	-2.340%	71	1,600	-30.561%
2025-06-02	84.6300	86.2500	83.2200	84.2000	+0.238%	78	1,570	-32.185%
2025-05-30	82.0000	84.8800	80.6800	84.0000	+3.258%	66	1,526	-32.024%
2025-05-29	79.5000	82.2900	79.5000	81.3500	-1.094%	21	1,502	-29.809%
2025-05-28	81.9000	82.2500	80.7300	82.2500	+0.760%	163	1,495	-30.578%
2025-05-27	83.2600	83.2600	80.9500	81.6300	-5.081%	1,071	1,341	-30.050%
2025-05-23	86.6000	87.0000	84.9500	86.0000	+2.077%	210	445	-33.605%
2025-05-22	87.6000	87.6000	83.9000	84.2500	-2.770%	78	445	-32.226%
2025-05-21	85.4300	87.0000	83.9500	86.6500	+1.881%	22	420	-34.103%
2025-05-20	83.3000	85.5200	83.0300	85.0500	-0.410%	132	411	-32.863%
2025-05-19	87.0000	87.1000	85.4000	85.4000	+1.667%	20	389	-33.138%
2025-05-16	85.0800	85.3000	83.6500	84.0000	-1.327%	108	376	-32.024%
2025-05-15	86.2700	86.9300	85.0000	85.1300	+1.225%	38	411	-32.926%
2025-05-14	85.6800	86.4800	84.1000	84.1000	-2.730%	214	403	-32.105%
2025-05-13	90.0000	90.0000	86.0200	86.4600	-4.643%	61	371	-33.958%
2025-05-12	92.5000	92.5000	90.3500	90.6700	-6.526%	102	369	-37.024%
2025-05-09	97.0000	97.7000	95.5500	97.0000	-1.673%	222	353	-41.134%
2025-05-08	99.9000	100.5300	98.6000	98.6500	-5.235%	72	314	-42.119%
2025-05-07	103.0600	104.1000	103.0600	104.1000	-0.115%	6	342	-45.149%
2025-05-06	103.6500	105.0400	103.6500	104.2200	+3.578%	5	343	-45.212%
2025-05-05	100.3500	103.5400	100.3500	100.6200	+1.329%	45	342	-43.252%
2025-05-02	101.9000	102.2000	98.7900	99.3000	-2.742%	95	312	-42.497%
2025-05-01	100.7000	102.4000	100.3000	102.1000	-1.066%	12	315	-44.074%
2025-04-30	104.2000	107.3500	103.2000	103.2000	+3.200%	141	311	-44.671%
2025-04-29	100.9000	102.0000	100.0000	100.0000	-1.555%	10	189	-42.900%
2025-04-28	100.0500	105.0500	99.1000	101.5800	-0.275%	22	181	-43.788%
2025-04-25	108.1000	108.1000	101.0200	101.8600	-7.231%	170	170	-43.943%
2025-04-24	110.7800	110.8300	109.8000	109.8000	-2.139%	4	160	-47.996%
2025-04-23	115.0000	115.0000	110.5300	112.2000	-6.477%	80	156	-49.109%
2025-04-22	119.6500	120.5900	119.6500	119.9700	-3.809%	32	183	-52.405%
2025-04-21	125.2400	126.0000	124.7200	124.7200	+4.456%	23	151	-54.217%
2025-04-17	119.2500	119.4000	119.2500	119.4000	+3.198%	2	131	-52.178%
2025-04-16	116.9400	116.9400	115.7000	115.7000	+0.173%	2	131	-50.648%
2025-04-15	115.6000	115.6000	115.1700	115.5000	+0.356%	15	130	-50.563%
2025-04-14	118.8000	118.8000	115.0900	115.0900	-2.466%	14	123	-50.387%
2025-04-11	119.0800	119.0800	118.0000	118.0000	-0.965%	8	115	-51.610%
2025-04-10	117.0500	120.0000	117.0000	119.1500	+7.779%	63	113	-52.077%
2025-04-09	128.4500	128.6200	110.5500	110.5500	-14.375%	79	152	-48.349%
2025-04-08	128.5000	129.1100	127.2000	129.1100	+2.298%	4	77	-55.774%
2025-04-07	131.7100	137.1300	126.2100	126.2100	+1.504%	45	73	-54.758%
2025-04-04	120.3700	126.7200	120.3700	124.3400	+9.599%	48	40	-54.078%
2025-04-03	112.2100	113.4500	112.2100	113.4500	+6.227%	13	23	-49.669%
2025-04-02	114.9500	114.9500	106.8000	106.8000	0.000%	11	10	-46.536%