Dark

TSLA20271217P320
TSLA Dec 17 2027 320.00 Put (TSLA271217P00320000)
option OPRA

EOD

Sep 21, 2026

40.16-7.784%(-3.39)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	41.7000	41.7000	39.9500	40.1600	-7.784%	40	5,044	0.000%
2026-09-18	42.8800	43.9000	42.3000	43.5500	+2.110%	41	5,074	-7.784%
2026-09-17	43.6500	43.6500	42.3200	42.6500	-4.049%	108	5,077	-5.838%
2026-09-16	45.0500	45.0500	44.4500	44.4500	-2.329%	5	5,103	-9.651%
2026-09-15	45.0500	45.9000	44.8900	45.5100	+2.155%	4	5,098	-11.756%
2026-09-14	45.0200	45.5000	44.5500	44.5500	+0.906%	16	5,098	-9.854%
2026-09-11	44.1500	44.1500	44.1500	44.1500	-1.208%	1	5,084	-9.037%
2026-09-10	44.6900	44.6900	44.6900	44.6900	+2.149%	1	5,083	-10.136%
2026-09-09	42.8500	43.8000	42.8500	43.7500	+0.505%	5	5,083	-8.206%
2026-09-08	45.9500	45.9500	43.5300	43.5300	-7.970%	63	5,084	-7.742%
2026-09-04	45.9500	47.3000	45.9500	47.3000	+13.158%	16	5,086	-15.095%
2026-09-03	44.4500	44.4500	41.3500	41.8000	-11.158%	51	5,086	-3.923%
2026-09-02	47.7400	47.7400	47.0500	47.0500	-1.672%	2	5,094	-14.644%
2026-09-01	47.0500	47.9000	46.9000	47.8500	+5.629%	13	5,086	-16.071%
2026-08-31	47.5200	47.6000	45.3000	45.3000	-11.037%	9	5,085	-11.347%
2026-08-28	50.8700	50.9200	50.8700	50.9200	+2.661%	11	5,085	-21.131%
2026-08-27	49.6500	50.2000	49.4400	49.6000	-6.591%	46	5,085	-19.032%
2026-08-26	53.1000	53.1000	53.1000	53.1000	+4.507%	1	5,090	-24.369%
2026-08-25	50.7800	50.8100	50.7800	50.8100	-0.859%	2	5,090	-20.960%
2026-08-24	49.4500	51.2500	49.4500	51.2500	+6.218%	4	5,090	-21.639%
2026-08-21	49.6100	49.8500	48.2500	48.2500	-7.744%	4	5,090	-16.767%
2026-08-19	54.3000	54.3000	52.2100	52.3000	-2.788%	9	5,091	-23.212%
2026-08-17	54.2100	54.2100	53.8000	53.8000	-0.738%	5	5,092	-25.353%
2026-08-14	55.2500	55.2500	54.2000	54.2000	-1.095%	7	5,096	-25.904%
2026-08-13	56.4000	56.4500	54.8000	54.8000	-8.208%	39	5,094	-26.715%
2026-08-12	57.8000	59.7000	57.8000	59.7000	+0.505%	25	5,068	-32.730%
2026-08-10	59.4000	59.4000	59.4000	59.4000	-2.623%	5	5,047	-32.391%
2026-08-07	60.5500	61.3000	59.5500	61.0000	-5.426%	326	5,047	-34.164%
2026-08-06	64.7300	64.7300	63.3000	64.5000	+2.219%	12	4,816	-37.736%
2026-08-05	62.6900	63.3000	62.6900	63.1000	+1.692%	7	4,816	-36.355%
2026-08-04	63.8000	63.8000	62.0500	62.0500	-1.820%	110	4,814	-35.278%
2026-08-03	65.2900	65.8500	63.1000	63.2000	-8.206%	167	4,721	-36.456%
2026-07-31	66.0700	68.8500	66.0700	68.8500	+0.044%	4	4,600	-41.670%
2026-07-30	69.1500	69.1500	68.8200	68.8200	-5.855%	2	4,600	-41.645%
2026-07-29	69.5300	73.1000	69.5300	73.1000	+5.499%	41	4,600	-45.062%
2026-07-28	70.6000	71.4000	68.4300	69.2900	+0.479%	63	4,621	-42.041%
2026-07-27	68.8300	69.0600	68.4500	68.9600	-0.058%	10	4,607	-41.763%
2026-07-24	64.4300	69.0400	64.4300	69.0000	+7.931%	29	4,608	-41.797%
2026-07-23	58.0200	65.1500	58.0200	63.9300	+36.108%	120	4,613	-37.181%
2026-07-22	46.9900	46.9900	46.9700	46.9700	+0.149%	2	4,625	-14.499%
2026-07-21	47.0000	47.0000	46.5000	46.9000	-4.286%	8	4,625	-14.371%
2026-07-20	49.0000	49.0000	49.0000	49.0000	+3.704%	2	4,625	-18.041%
2026-07-17	48.0000	48.0000	47.1000	47.2500	+3.960%	32	4,625	-15.005%
2026-07-13	45.2500	45.8200	45.2500	45.4500	+7.193%	10	4,624	-11.639%
2026-07-10	42.6500	42.6500	42.4000	42.4000	+0.928%	4	4,621	-5.283%
2026-07-06	43.9500	43.9500	42.0100	42.0100	-10.617%	17	4,619	-4.404%
2026-07-02	41.8000	47.0000	41.8000	47.0000	+18.120%	10	4,633	-14.553%
2026-07-01	40.8000	40.8000	39.4500	39.7900	-8.968%	20	4,633	+0.930%
2026-06-29	47.5500	47.5500	43.7100	43.7100	-9.783%	7	4,633	-8.122%
2026-06-26	51.0000	51.0000	48.1000	48.4500	-5.721%	3	4,632	-17.110%
2026-06-25	52.0000	52.1700	51.2000	51.3900	-0.753%	11	4,633	-21.853%
2026-06-24	50.2500	51.7800	49.9000	51.7800	+14.964%	9	4,636	-22.441%
2026-06-22	45.0400	45.0400	45.0400	45.0400	-5.418%	1	4,635	-10.835%
2026-06-18	49.5000	49.5000	47.6200	47.6200	+2.940%	2	4,639	-15.666%
2026-06-15	46.1500	46.2600	46.1500	46.2600	-8.342%	4	4,639	-13.186%
2026-06-12	50.7200	51.1000	50.4700	50.4700	-2.586%	7	4,639	-20.428%
2026-06-11	52.7500	52.7500	51.8100	51.8100	-3.105%	3	4,639	-22.486%
2026-06-10	51.2000	53.5000	51.2000	53.4700	+1.945%	19	4,639	-24.892%
2026-06-09	46.0800	52.4500	45.9200	52.4500	+9.935%	9	4,633	-23.432%
2026-06-08	47.7100	47.8700	47.7100	47.7100	-5.805%	10	4,631	-15.825%
2026-06-05	45.3200	50.9700	45.3200	50.6500	+19.740%	17	4,629	-20.711%
2026-06-03	42.5000	42.5000	42.3000	42.3000	-2.422%	2	4,627	-5.059%
2026-06-02	44.5500	44.5500	43.3500	43.3500	-2.431%	9	4,628	-7.359%
2026-06-01	43.9500	44.4300	43.9500	44.4300	+9.894%	4	4,628	-9.611%
2026-05-29	40.9500	41.9100	40.4300	40.4300	-0.785%	19	4,631	-0.668%
2026-05-28	40.8600	40.8600	40.7500	40.7500	-0.245%	3	4,630	-1.448%
2026-05-27	39.9200	41.3200	39.9200	40.8500	-1.614%	12	4,630	-1.689%
2026-05-26	41.2500	41.5400	41.2500	41.5200	-4.111%	8	4,628	-3.276%
2026-05-21	44.6000	44.6000	43.1700	43.3000	-3.197%	3	4,629	-7.252%
2026-05-20	44.7800	44.7800	44.7300	44.7300	-4.013%	4	4,629	-10.217%
2026-05-19	48.0000	48.0200	46.5400	46.6000	+3.097%	23	4,629	-13.820%
2026-05-18	44.9300	45.7000	44.8100	45.2000	+6.604%	6	4,629	-11.150%
2026-05-15	42.6400	43.5400	42.4000	42.4000	+2.863%	43	4,629	-5.283%
2026-05-14	41.2500	42.0000	41.2200	41.2200	-1.269%	11	4,638	-2.572%
2026-05-13	43.2400	43.2400	41.2700	41.7500	-4.440%	7	4,638	-3.808%
2026-05-12	42.0700	44.5200	41.6300	43.6900	+5.302%	58	4,638	-8.080%
2026-05-11	43.8000	43.8000	41.4500	41.4900	-2.560%	33	4,638	-3.206%
2026-05-08	42.3100	43.1100	42.1200	42.5800	-6.087%	30	4,657	-5.683%
2026-05-07	44.4000	45.3400	44.0800	45.3400	-2.912%	13	4,672	-11.425%
2026-05-06	47.8500	48.2000	46.2000	46.7000	-4.205%	110	4,680	-14.004%
2026-05-05	47.3500	49.2500	47.2300	48.7500	+0.309%	907	4,754	-17.621%
2026-05-04	48.6000	48.6000	48.6000	48.6000	+1.229%	1	4,915	-17.366%
2026-05-01	50.4900	50.4900	48.0100	48.0100	-4.553%	4	4,915	-16.351%
2026-04-30	50.3000	50.3000	50.3000	50.3000	-4.008%	1	4,915	-20.159%
2026-04-29	52.9800	52.9800	52.4000	52.4000	+0.383%	190	4,914	-23.359%
2026-04-28	52.9900	52.9900	52.2000	52.2000	+0.211%	11	5,006	-23.065%
2026-04-27	55.2500	55.2500	52.0900	52.0900	-4.597%	7	5,005	-22.903%
2026-04-24	52.5000	54.6000	52.5000	54.6000	-0.274%	7	5,004	-26.447%
2026-04-23	53.4100	55.6200	53.1500	54.7500	+5.006%	76	5,004	-26.648%
2026-04-22	51.8800	52.1400	51.6900	52.1400	-0.230%	17	5,007	-22.977%
2026-04-21	52.0000	52.2600	51.7500	52.2600	+0.019%	606	4,743	-23.153%
2026-04-20	51.2500	53.5000	51.2500	52.2500	+2.552%	26	4,743	-23.139%
2026-04-17	51.7900	51.7900	49.5000	50.9500	-3.868%	8	4,743	-21.178%
2026-04-15	56.5000	56.5000	52.5400	53.0000	-7.472%	30	4,743	-24.226%
2026-04-14	58.1000	58.1000	57.2800	57.2800	-9.539%	5	4,743	-29.888%
2026-04-10	63.3500	63.3500	63.0000	63.3200	-3.417%	3	4,743	-36.576%
2026-04-09	67.1000	67.2000	65.5600	65.5600	-1.458%	6	4,743	-38.743%
2026-04-08	62.3500	66.9600	62.3500	66.5300	-1.801%	38	4,743	-39.636%
2026-04-07	65.7200	67.7500	65.5000	67.7500	+5.464%	45	4,743	-40.723%
2026-04-06	59.7500	65.0900	59.7500	64.2400	+3.546%	8	4,744	-37.484%
2026-04-02	59.4900	62.0400	59.4900	62.0400	+9.805%	5	4,744	-35.268%
2026-04-01	56.8500	56.8500	55.4000	56.5000	-2.266%	33	4,744	-28.920%
2026-03-31	60.1000	61.0000	57.5000	57.8100	-10.009%	34	4,749	-30.531%
2026-03-30	61.0000	64.4000	61.0000	64.2400	+3.247%	21	4,749	-37.484%
2026-03-27	61.5400	62.7000	60.3500	62.2200	+6.541%	29	4,753	-35.455%
2026-03-26	57.1300	58.5500	57.1000	58.4000	+5.017%	21	4,758	-31.233%
2026-03-25	52.8300	55.6100	52.8100	55.6100	-0.341%	394	4,759	-27.783%
2026-03-24	55.8000	55.8000	55.8000	55.8000	+0.252%	3	4,760	-28.029%
2026-03-23	55.6000	55.6600	55.6000	55.6600	-7.680%	280	4,760	-27.848%
2026-03-20	57.4200	60.3000	57.2700	60.2900	+8.925%	4	4,759	-33.389%
2026-03-19	55.9100	56.2000	55.2000	55.3500	+8.317%	6	4,757	-27.444%
2026-03-18	51.1000	51.1000	51.1000	51.1000	-3.585%	1	4,760	-21.409%
2026-03-17	53.1500	53.1500	53.0000	53.0000	-1.212%	3	4,761	-24.226%
2026-03-16	53.5000	54.1500	52.8000	53.6500	-3.455%	64	4,761	-25.144%
2026-03-13	55.5700	55.5700	55.5700	55.5700	+2.641%	1	4,809	-27.731%
2026-03-12	54.4000	54.4000	53.9000	54.1400	+3.716%	5	4,808	-25.822%
2026-03-11	51.1900	52.2000	51.1900	52.2000	-3.118%	17	4,808	-23.065%
2026-03-10	52.5500	53.8800	52.5500	53.8800	-8.117%	5	4,808	-25.464%
2026-03-09	58.6400	58.6400	58.6400	58.6400	+9.607%	2	4,812	-31.514%
2026-03-05	53.1100	53.5000	53.1100	53.5000	+3.924%	5	4,811	-24.935%
2026-03-04	52.5000	52.5000	51.2800	51.4800	-5.973%	17	4,806	-21.989%
2026-03-03	57.9300	57.9300	54.7500	54.7500	+2.605%	27	4,808	-26.648%
2026-03-02	56.0900	56.0900	53.3600	53.3600	-1.459%	4	4,808	-24.738%
2026-02-27	53.9700	54.3400	53.7000	54.1500	+5.084%	8	4,808	-25.836%
2026-02-25	51.0000	51.7900	51.0000	51.5300	-7.818%	8	4,809	-22.065%
2026-02-23	53.8600	55.9000	53.8600	55.9000	+4.136%	16	4,809	-28.157%
2026-02-19	53.6800	53.6800	53.6800	53.6800	-0.685%	1	4,808	-25.186%
2026-02-18	53.0500	54.0500	52.8000	54.0500	-0.789%	6	4,808	-25.698%
2026-02-17	54.4800	54.4800	54.4800	54.4800	+0.591%	1	4,808	-26.285%
2026-02-12	51.6000	54.1600	51.6000	54.1600	+8.385%	7	4,809	-25.849%
2026-02-11	49.9700	49.9700	49.9700	49.9700	-4.892%	1	4,807	-19.632%
2026-02-09	52.5400	52.5400	52.5400	52.5400	-2.704%	5	4,807	-23.563%
2026-02-06	56.9400	57.0200	54.0000	54.0000	-6.800%	96	4,807	-25.630%
2026-02-05	59.2600	61.5500	57.7500	57.9400	+4.059%	302	4,805	-30.687%
2026-02-04	56.9100	58.3000	55.6800	55.6800	+4.760%	69	4,835	-27.874%
2026-01-29	52.8200	54.9200	52.8200	53.1500	+2.212%	32	4,833	-24.440%
2026-01-28	51.9100	52.4100	51.9100	52.0000	-1.422%	3	4,838	-22.769%
2026-01-26	52.7500	52.7500	52.7500	52.7500	+4.105%	7	4,838	-23.867%
2026-01-23	50.6700	50.6700	50.6700	50.6700	+0.297%	1	4,841	-20.742%
2026-01-22	51.1000	51.1000	50.5200	50.5200	-2.282%	14	4,841	-20.507%
2026-01-21	52.7500	52.8000	51.7000	51.7000	-4.613%	215	4,842	-22.321%
2026-01-20	54.0000	54.2000	53.5500	54.2000	+5.777%	96	4,809	-25.904%
2026-01-16	51.2400	51.2400	51.2400	51.2400	-3.394%	1	4,717	-21.624%
2026-01-13	53.0400	53.0400	53.0400	53.0400	+0.019%	1	4,717	-24.284%
2026-01-12	53.0300	53.0300	53.0300	53.0300	-0.971%	2	4,716	-24.269%
2026-01-09	53.7500	53.7500	53.5500	53.5500	-4.528%	11	4,718	-25.005%
2026-01-07	56.0500	56.1000	56.0500	56.0900	-4.038%	20	4,717	-28.401%
2026-01-06	57.5800	58.5000	57.5800	58.4500	+6.934%	50	4,714	-31.292%
2026-01-05	54.9500	54.9800	54.3500	54.6600	-3.615%	10	4,665	-26.528%
2026-01-02	56.2200	56.8700	56.2200	56.7100	+1.322%	4	4,665	-29.184%
2025-12-31	55.4900	55.9700	55.3000	55.9700	+2.228%	5	4,662	-28.247%
2025-12-30	54.7600	54.7600	54.7500	54.7500	+1.015%	82	4,662	-26.648%
2025-12-29	53.9000	54.2000	53.9000	54.2000	+4.593%	851	4,580	-25.904%
2025-12-26	51.7500	51.8200	51.6800	51.8200	+1.608%	5	4,689	-22.501%
2025-12-24	51.0000	51.0000	51.0000	51.0000	-3.846%	1	4,686	-21.255%
2025-12-18	53.8500	53.8500	53.0400	53.0400	-2.893%	35	4,686	-24.284%
2025-12-17	53.4600	55.2300	53.3500	54.6200	+1.148%	5	4,685	-26.474%
2025-12-16	55.8300	55.8300	53.9900	54.0000	-1.099%	9	4,686	-25.630%
2025-12-15	54.2500	54.6000	54.0500	54.6000	-2.203%	6	4,658	-26.447%
2025-12-12	55.5000	55.8300	55.5000	55.8300	-3.073%	3	4,658	-28.067%
2025-12-11	57.8000	58.2000	57.6000	57.6000	+2.674%	162	4,649	-30.278%
2025-12-10	57.5000	57.7000	56.1000	56.1000	-1.803%	4	4,649	-28.414%
2025-12-09	57.6000	57.6000	57.1000	57.1300	-0.643%	14	4,650	-29.704%
2025-12-05	57.5400	57.5400	57.4000	57.5000	-0.087%	5	4,652	-30.157%
2025-12-04	57.5500	57.5500	57.5500	57.5500	-2.126%	1	4,652	-30.217%
2025-12-03	59.4500	59.5500	58.7000	58.8000	-4.700%	6	4,652	-31.701%
2025-12-01	61.7700	61.7700	61.7000	61.7000	-7.427%	2	4,650	-34.911%
2025-11-25	67.9500	68.6100	66.4000	66.6500	-0.359%	7	4,650	-39.745%
2025-11-24	67.0800	67.0800	66.0500	66.8900	-6.709%	3,015	4,647	-39.961%
2025-11-21	69.5200	74.2400	69.5200	71.7000	+2.429%	448	1,647	-43.989%
2025-11-20	64.6000	70.7000	64.6000	70.0000	+0.952%	82	1,514	-42.629%
2025-11-19	66.8000	69.3400	66.8000	69.3400	+0.420%	5	1,507	-42.082%
2025-11-18	70.7000	70.7000	68.8000	69.0500	+1.919%	10	1,515	-41.839%
2025-11-17	69.0000	69.0000	65.5000	67.7500	-1.483%	213	1,509	-40.723%
2025-11-14	71.9000	71.9000	68.1400	68.7700	-1.757%	292	1,568	-41.602%
2025-11-13	65.0000	70.0000	65.0000	70.0000	+10.900%	109	1,561	-42.629%
2025-11-12	63.3000	63.3000	63.1200	63.1200	+0.670%	2	1,565	-36.375%
2025-11-11	62.7700	63.2000	62.7000	62.7000	+0.080%	3	1,563	-35.949%
2025-11-10	63.0000	63.0000	62.4500	62.6500	-8.540%	26	1,562	-35.898%
2025-11-07	66.2900	68.5000	66.2900	68.5000	+6.136%	23	1,562	-41.372%
2025-11-06	63.7500	65.5000	63.7500	64.5400	+3.429%	41	1,562	-37.775%
2025-11-05	62.4000	62.4000	62.4000	62.4000	-0.826%	10	1,573	-35.641%
2025-11-04	61.7000	63.5000	61.5000	62.9200	+5.783%	35	1,573	-36.173%
2025-11-03	58.4000	59.5500	58.4000	59.4800	-1.767%	16	1,565	-32.482%
2025-10-31	60.6000	60.6000	60.5500	60.5500	+0.083%	2	1,565	-33.675%
2025-10-30	60.5000	60.5000	60.5000	60.5000	+3.490%	10	1,567	-33.620%
2025-10-29	58.4600	58.4600	58.4600	58.4600	+1.405%	1	1,567	-31.303%
2025-10-27	58.4000	58.5000	57.6500	57.6500	-7.016%	22	1,574	-30.338%
2025-10-24	60.8000	62.0000	60.5100	62.0000	+3.127%	7	1,574	-35.226%
2025-10-23	62.0000	62.0000	59.7500	60.1200	-4.389%	15	1,572	-33.200%
2025-10-22	62.5000	62.8800	62.5000	62.8800	+3.421%	20	1,576	-36.132%
2025-10-21	60.9500	60.9500	60.8000	60.8000	-2.782%	20	1,586	-33.947%
2025-10-20	61.3200	62.5400	61.3200	62.5400	-0.493%	2	1,566	-35.785%
2025-10-17	63.9100	64.2400	62.8500	62.8500	-4.440%	25	1,565	-36.102%
2025-10-16	66.0000	66.0000	65.7700	65.7700	+3.007%	12	1,565	-38.939%
2025-10-15	63.5000	63.8500	63.5000	63.8500	+0.789%	12	1,567	-37.103%
2025-10-14	66.1500	66.1500	63.3000	63.3500	+0.142%	13	1,569	-36.606%
2025-10-13	64.7500	64.7500	63.2600	63.2600	-5.835%	8	1,569	-36.516%
2025-10-10	66.5000	67.1800	65.5000	67.1800	+7.833%	15	1,570	-40.220%
2025-10-08	62.2000	62.3000	62.2000	62.3000	-1.580%	2	1,573	-35.538%
2025-10-07	61.0000	63.3000	60.8700	63.3000	+3.652%	78	1,565	-36.556%
2025-10-06	62.0500	62.0500	61.0000	61.0700	-5.318%	16	1,565	-34.239%
2025-10-03	63.4000	64.5000	63.4000	64.5000	+3.481%	83	1,564	-37.736%
2025-10-02	57.6500	62.3300	57.6500	62.3300	+5.110%	135	1,534	-35.569%
2025-10-01	61.5500	61.5500	59.3000	59.3000	-5.347%	7	1,539	-32.277%
2025-09-26	64.2500	64.5500	62.6500	62.6500	-2.414%	7	1,546	-35.898%
2025-09-25	63.0700	65.0500	63.0700	64.2000	+4.816%	26	1,546	-37.445%
2025-09-24	62.4500	62.4500	61.2500	61.2500	-4.995%	19	1,551	-34.433%
2025-09-23	62.6000	64.4700	62.6000	64.4700	+2.823%	4	1,564	-37.707%
2025-09-22	62.1300	62.7000	61.2700	62.7000	-2.579%	21	1,566	-35.949%
2025-09-19	64.3000	64.5000	64.3000	64.3600	-2.188%	43	1,569	-37.601%
2025-09-18	64.3000	65.8000	64.3000	65.8000	+2.973%	20	1,569	-38.967%
2025-09-17	65.7000	65.7000	63.3000	63.9000	-1.647%	67	1,555	-37.152%
2025-09-16	66.0000	66.0000	64.7500	64.9700	-3.333%	148	1,571	-38.187%
2025-09-15	63.9500	67.6100	63.9500	67.2100	-3.780%	336	1,690	-40.247%
2025-09-12	73.5700	73.5700	69.8500	69.8500	-6.618%	265	1,950	-42.505%
2025-09-11	76.0500	76.0500	74.8000	74.8000	-4.835%	415	2,064	-46.310%
2025-09-10	75.4000	78.6000	75.4000	78.6000	-0.883%	32	2,397	-48.906%
2025-09-09	79.0900	79.5000	79.0900	79.3000	-1.552%	9	2,404	-49.357%
2025-09-08	79.3500	80.6000	79.3500	80.5500	+1.321%	30	2,397	-50.143%
2025-09-05	78.0000	80.2900	78.0000	79.5000	-3.049%	429	2,407	-49.484%
2025-09-04	83.0000	83.0000	82.0000	82.0000	-0.666%	30	2,171	-51.024%
2025-09-03	82.0500	82.9800	80.8800	82.5500	-1.890%	47	2,171	-51.351%
2025-09-02	86.0000	86.0000	84.0000	84.1400	+0.766%	37	2,162	-52.270%
2025-08-29	80.2100	84.3000	80.2100	83.5000	+3.125%	61	2,158	-51.904%
2025-08-28	81.2200	81.5300	80.7600	80.9700	+1.593%	33	2,158	-50.401%
2025-08-27	80.1700	80.2000	79.3800	79.7000	-0.871%	301	2,159	-49.611%
2025-08-26	81.8000	81.8000	80.4000	80.4000	-0.593%	16	2,086	-50.050%
2025-08-25	82.7300	82.7300	80.8000	80.8800	-2.788%	39	2,093	-50.346%
2025-08-22	86.0000	86.0000	83.0000	83.2000	-5.304%	83	2,085	-51.731%
2025-08-21	86.8500	88.0000	86.7500	87.8600	+1.012%	29	2,077	-54.291%
2025-08-20	85.1000	90.0000	85.1000	86.9800	+1.850%	580	2,078	-53.828%
2025-08-19	84.4000	85.9000	84.2200	85.4000	+2.239%	74	1,755	-52.974%
2025-08-18	84.2500	84.7600	83.4500	83.5300	-1.556%	50	1,770	-51.921%
2025-08-15	84.5500	85.5900	84.2800	84.8500	+0.474%	148	1,781	-52.669%
2025-08-14	84.2000	85.6700	83.8000	84.4500	+1.077%	40	1,685	-52.445%
2025-08-13	83.1500	83.5500	81.7400	83.5500	+0.481%	36	1,698	-51.933%
2025-08-12	85.2500	85.2500	83.0300	83.1500	-1.539%	61	1,678	-51.702%
2025-08-11	84.0000	84.4500	82.8100	84.4500	-2.053%	375	1,690	-52.445%
2025-08-08	86.0000	86.2200	84.6000	86.2200	-1.542%	41	1,893	-53.421%
2025-08-07	87.9000	88.5700	87.5700	87.5700	-0.658%	34	1,893	-54.140%
2025-08-06	89.4900	89.5000	87.9400	88.1500	-3.132%	59	1,887	-54.441%
2025-08-05	91.0000	92.2000	91.0000	91.0000	-0.579%	48	1,870	-55.868%
2025-08-04	93.1300	93.1300	91.1100	91.5300	-3.102%	7	1,856	-56.124%
2025-08-01	93.6000	95.8500	92.0300	94.4600	+4.146%	17	1,850	-57.485%
2025-07-31	87.9500	92.0000	87.3500	90.7000	+0.890%	30	1,846	-55.722%
2025-07-30	87.3000	89.9000	87.2500	89.9000	+2.078%	100	1,856	-55.328%
2025-07-29	87.1500	88.5000	87.1500	88.0700	+1.697%	70	1,799	-54.400%
2025-07-28	89.4500	89.4500	86.0000	86.6000	-3.778%	111	1,811	-53.626%
2025-07-25	91.0000	91.6100	88.1000	90.0000	-2.259%	155	1,860	-55.378%
2025-07-24	94.3400	95.8000	92.0800	92.0800	+5.475%	105	1,810	-56.386%
2025-07-23	87.5000	88.0500	87.0000	87.3000	-0.456%	596	1,804	-53.998%
2025-07-22	90.3500	90.3500	87.7000	87.7000	-1.737%	18	1,534	-54.208%
2025-07-21	87.9000	89.4300	87.9000	89.2500	+0.112%	363	1,522	-55.003%
2025-07-18	89.9000	90.1000	88.7100	89.1500	-2.802%	70	1,199	-54.952%
2025-07-17	91.1500	91.9500	90.6500	91.7200	+0.394%	88	1,208	-56.215%
2025-07-16	92.6400	92.6400	91.3600	91.3600	-2.601%	11	1,267	-56.042%
2025-07-15	91.8500	93.9000	91.7500	93.8000	+1.351%	35	1,269	-57.186%
2025-07-14	91.6200	93.3000	91.6200	92.5500	-0.312%	41	1,250	-56.607%
2025-07-11	93.9700	93.9700	92.8200	92.8400	-0.557%	22	1,241	-56.743%
2025-07-10	94.3200	94.8700	93.3600	93.3600	-4.569%	5	1,226	-56.984%
2025-07-09	97.7000	97.8300	97.7000	97.8300	-1.629%	2	1,227	-58.949%
2025-07-08	98.1000	99.4500	97.2500	99.4500	-2.356%	9	1,227	-59.618%
2025-07-07	103.4500	104.3800	101.8300	101.8500	+6.127%	74	1,229	-60.569%
2025-07-03	96.2000	96.7300	95.5000	95.9700	-1.468%	28	1,177	-58.154%
2025-07-02	99.8100	99.8100	97.1000	97.4000	-3.755%	13	1,177	-58.768%
2025-07-01	103.6500	105.4500	101.2000	101.2000	+4.384%	113	1,190	-60.316%
2025-06-30	97.1500	97.2900	96.3500	96.9500	+0.435%	38	1,151	-58.577%
2025-06-27	96.8200	98.2800	95.7500	96.5300	+0.416%	40	1,137	-58.396%
2025-06-26	96.5000	96.7500	96.1300	96.1300	-1.607%	5	1,121	-58.223%
2025-06-25	95.1000	99.3500	95.1000	97.7000	+3.881%	91	1,120	-58.895%
2025-06-24	94.1800	94.8800	93.9600	94.0500	-0.149%	8	1,108	-57.299%
2025-06-23	97.5000	97.5000	93.5000	94.1900	-6.604%	111	1,106	-57.363%
2025-06-20	99.7000	102.2100	98.2600	100.8500	-0.218%	464	1,098	-60.178%
2025-06-18	103.6400	103.8700	100.5000	101.0700	-2.404%	48	1,047	-60.265%
2025-06-17	101.1500	104.2900	101.1500	103.5600	+3.560%	185	1,047	-61.221%
2025-06-16	100.4000	101.2000	100.0000	100.0000	0.000%	24	997	-59.840%
2025-06-13	104.5000	104.5000	100.0000	100.0000	-3.316%	14	1,015	-59.840%
2025-06-12	102.5600	103.5300	101.3800	103.4300	+1.283%	205	1,010	-61.172%
2025-06-11	100.5500	102.5100	100.1500	102.1200	+0.118%	42	840	-60.674%
2025-06-10	104.2500	104.2500	102.0000	102.0000	-5.028%	34	864	-60.627%
2025-06-09	110.7500	110.7500	107.4000	107.4000	-2.275%	60	842	-62.607%
2025-06-06	109.2400	110.8500	107.5800	109.9000	-3.664%	98	840	-63.458%
2025-06-05	102.0700	118.1000	101.1500	114.0800	+16.053%	152	839	-64.797%
2025-06-04	96.4200	100.0500	96.4200	98.3000	+5.461%	47	791	-59.145%
2025-06-03	94.1000	94.1000	93.2100	93.2100	-2.398%	6	791	-56.914%
2025-06-02	97.2000	97.4700	95.5000	95.5000	+0.813%	147	790	-57.948%
2025-05-30	92.2300	95.3500	92.2300	94.7300	+2.135%	76	760	-57.606%
2025-05-29	91.2500	93.3000	91.2500	92.7500	+0.346%	64	743	-56.701%
2025-05-28	92.4000	92.6000	92.4000	92.4300	-0.184%	86	725	-56.551%
2025-05-27	94.9200	94.9200	92.1400	92.6000	-5.026%	80	722	-56.631%
2025-05-23	98.3700	98.4900	97.0000	97.5000	+2.384%	210	666	-58.810%
2025-05-22	99.0200	99.0200	95.1500	95.2300	-3.418%	111	666	-57.828%
2025-05-21	95.5000	98.6000	95.5000	98.6000	+3.354%	74	649	-59.270%
2025-05-20	94.6400	95.9600	94.6400	95.4000	-1.599%	141	578	-57.904%
2025-05-19	98.1500	98.6000	96.8800	96.9500	+2.031%	70	583	-58.577%
2025-05-16	96.7900	96.7900	95.0200	95.0200	-1.970%	36	593	-57.735%
2025-05-15	97.5000	98.2500	96.8300	96.9300	+1.106%	27	581	-58.568%
2025-05-14	96.8000	98.2000	95.8700	95.8700	-2.719%	172	595	-58.110%
2025-05-13	102.1300	102.5000	97.6600	98.5500	-3.938%	168	522	-59.249%
2025-05-12	103.9200	103.9200	102.2600	102.5900	-6.753%	232	491	-60.854%
2025-05-09	109.3000	110.1500	108.1600	110.0200	-1.504%	178	497	-63.498%
2025-05-08	113.6500	113.6500	111.3800	111.7000	-4.170%	61	450	-64.047%
2025-05-07	116.5600	116.5600	116.5600	116.5600	+2.335%	1	400	-65.546%
2025-05-05	113.3000	113.9800	113.3000	113.9000	+1.842%	20	399	-64.741%
2025-05-02	114.2400	114.2400	111.8400	111.8400	-0.825%	52	387	-64.092%
2025-05-01	112.7700	112.7700	112.7700	112.7700	-6.142%	10	376	-64.388%
2025-04-30	119.2000	120.1500	119.2000	120.1500	+4.934%	239	366	-66.575%
2025-04-29	114.5000	114.5000	114.5000	114.5000	-2.884%	2	138	-64.926%
2025-04-28	113.4000	118.6000	113.3000	117.9000	+3.303%	42	136	-65.937%
2025-04-25	119.8100	119.8100	113.9500	114.1300	-8.329%	136	119	-64.812%
2025-04-23	124.5000	124.5000	124.5000	124.5000	-8.604%	10	91	-67.743%
2025-04-22	136.2200	136.2200	136.2200	136.2200	-3.046%	2	82	-70.518%
2025-04-21	139.9000	140.5000	139.9000	140.5000	+5.758%	2	80	-71.416%
2025-04-17	132.8500	132.8500	132.8500	132.8500	+2.208%	47	43	-69.770%
2025-04-14	129.9800	129.9800	129.9800	129.9800	-4.272%	5	43	-69.103%
2025-04-10	135.7800	135.7800	135.7800	135.7800	+9.412%	1	43	-70.423%
2025-04-09	143.5700	143.9100	124.1000	124.1000	-15.802%	27	42	-67.639%
2025-04-08	136.0000	147.3900	136.0000	147.3900	+3.752%	8	19	-72.753%
2025-04-07	149.1700	152.0000	142.0600	142.0600	+3.580%	9	11	-71.730%
2025-04-04	135.6100	139.0200	135.6100	137.1500	+9.005%	14	10	-70.718%
2025-04-03	125.8200	125.8200	125.8200	125.8200	+3.556%	3	5	-68.081%
2025-04-02	127.0000	127.0000	121.5000	121.5000	0.000%	4	2	-66.947%