Dark

TSLA20271217P330
TSLA Dec 17 2027 330.00 Put (TSLA271217P00330000)
option OPRA

EOD

Sep 21, 2026

44.44-7.126%(-3.41)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	44.7500	44.7500	43.7200	44.4400	-7.126%	18	2,909	0.000%
2026-09-18	46.6500	48.1700	46.1700	47.8500	+1.056%	18	2,907	-7.126%
2026-09-17	47.0000	48.0700	46.0000	47.3500	-5.015%	12	2,896	-6.146%
2026-09-16	50.3000	50.3000	48.3700	49.8500	-1.091%	28	2,894	-10.853%
2026-09-15	50.4000	50.4000	50.4000	50.4000	+3.491%	2	2,886	-11.825%
2026-09-11	48.7000	48.7000	48.7000	48.7000	+0.516%	1	2,884	-8.747%
2026-09-10	49.5700	49.5700	48.4500	48.4500	+2.431%	5	2,883	-8.277%
2026-09-09	47.4000	47.4500	47.3000	47.3000	-2.474%	3	2,880	-6.047%
2026-09-08	50.4500	51.0500	48.4200	48.5000	-6.910%	30	2,882	-8.371%
2026-09-04	51.1200	52.2000	51.1200	52.1000	+12.771%	36	2,866	-14.702%
2026-09-03	48.1000	48.1000	46.0000	46.2000	-13.256%	5	2,866	-3.810%
2026-09-02	52.0000	53.2600	52.0000	53.2600	+1.836%	6	2,863	-16.560%
2026-09-01	51.6000	52.6500	51.6000	52.3000	+4.350%	25	2,867	-15.029%
2026-08-31	52.4300	52.4300	50.1200	50.1200	-8.955%	19	2,880	-11.333%
2026-08-28	55.2200	55.9000	55.0500	55.0500	-1.609%	7	2,880	-19.273%
2026-08-25	55.5500	55.9500	55.5500	55.9500	+1.175%	21	2,877	-20.572%
2026-08-24	54.2500	55.3000	54.2000	55.3000	+4.616%	6	2,878	-19.638%
2026-08-21	55.6500	55.6500	52.5000	52.8600	-10.483%	9	2,876	-15.929%
2026-08-20	58.8500	59.0500	58.8500	59.0500	+3.198%	4	2,871	-24.742%
2026-08-19	56.7700	57.2200	56.7000	57.2200	-6.350%	9	2,870	-22.335%
2026-08-18	61.1000	61.1000	61.1000	61.1000	+1.833%	1	2,874	-27.267%
2026-08-17	59.8500	60.0000	59.2000	60.0000	+1.010%	11	2,873	-25.933%
2026-08-14	58.9000	60.7900	58.8000	59.4000	-2.575%	17	2,871	-25.185%
2026-08-13	61.9500	62.0000	60.9700	60.9700	-4.675%	20	2,873	-27.112%
2026-08-12	64.2000	65.0000	63.9600	63.9600	-3.457%	23	2,873	-30.519%
2026-08-07	67.1700	68.1800	64.9500	66.2500	-5.694%	464	2,867	-32.921%
2026-08-06	71.1600	71.1600	70.2000	70.2500	+1.635%	6	2,862	-36.740%
2026-08-05	69.1200	69.1200	69.1200	69.1200	+1.932%	1	2,864	-35.706%
2026-08-04	68.8900	69.0000	67.8100	67.8100	-1.267%	23	2,864	-34.464%
2026-08-03	71.7500	71.7500	68.6800	68.6800	-6.938%	8	2,863	-35.294%
2026-07-31	74.4200	74.4200	73.8000	73.8000	-0.081%	10	2,862	-39.783%
2026-07-30	76.8500	76.8500	73.8600	73.8600	-2.943%	22	2,860	-39.832%
2026-07-29	76.6000	77.5000	76.0000	76.1000	+0.795%	248	2,860	-41.603%
2026-07-28	75.2500	78.0000	75.1200	75.5000	+1.003%	10	3,053	-41.139%
2026-07-27	72.8000	75.6900	72.8000	74.7500	+0.986%	27	3,055	-40.548%
2026-07-24	70.9000	74.9000	70.6000	74.0200	+3.582%	69	3,069	-39.962%
2026-07-23	63.5000	71.4600	63.5000	71.4600	+34.830%	73	3,091	-37.811%
2026-07-20	53.0000	53.0000	53.0000	53.0000	+3.779%	1	3,087	-16.151%
2026-07-17	51.2500	51.6000	51.0700	51.0700	+4.652%	14	3,087	-12.982%
2026-07-16	51.0000	51.0000	48.8000	48.8000	-1.712%	4	3,086	-8.934%
2026-07-13	49.6500	49.6500	49.6500	49.6500	+6.614%	10	3,086	-10.493%
2026-07-10	46.1700	46.5700	46.1700	46.5700	-2.777%	2	3,084	-4.574%
2026-07-09	47.9000	47.9000	47.9000	47.9000	-6.078%	1	3,084	-7.223%
2026-07-08	51.0000	51.0000	51.0000	51.0000	+6.583%	1	3,085	-12.863%
2026-07-07	46.1500	47.8500	46.1500	47.8500	+5.466%	9	3,084	-7.126%
2026-07-06	48.9500	48.9500	45.3700	45.3700	-11.714%	7	3,086	-2.050%
2026-07-02	47.5800	51.3900	47.5800	51.3900	+17.867%	8	3,082	-13.524%
2026-07-01	43.6000	43.6000	43.6000	43.6000	-3.111%	1	3,082	+1.927%
2026-06-30	47.4700	47.4700	45.0000	45.0000	-4.051%	4	3,081	-1.244%
2026-06-29	52.1200	52.1200	46.9000	46.9000	-10.462%	16	3,085	-5.245%
2026-06-26	56.3200	56.3200	52.3800	52.3800	-5.502%	5	3,090	-15.158%
2026-06-25	56.5300	56.5300	55.4300	55.4300	-1.772%	12	3,091	-19.827%
2026-06-24	54.5700	56.4500	54.5700	56.4300	+2.881%	8	3,089	-21.248%
2026-06-23	53.5000	55.3500	53.5000	54.8500	+12.651%	6	3,096	-18.979%
2026-06-22	49.8300	49.8300	48.5200	48.6900	-6.149%	3	3,099	-8.729%
2026-06-18	51.8800	51.8800	51.8800	51.8800	-2.353%	1	3,088	-14.341%
2026-06-17	50.8600	53.1300	50.3000	53.1300	+4.381%	18	3,088	-16.356%
2026-06-16	51.6500	51.6500	50.9000	50.9000	+0.952%	4	3,088	-12.692%
2026-06-15	50.2500	51.0000	50.0000	50.4200	-8.792%	13	3,078	-11.860%
2026-06-12	55.2400	55.2800	55.2400	55.2800	+0.236%	2	3,078	-19.609%
2026-06-11	55.1500	55.1500	55.1500	55.1500	-5.077%	1	3,078	-19.420%
2026-06-10	55.0000	58.1000	55.0000	58.1000	+6.625%	17	3,078	-23.511%
2026-06-09	49.9200	56.9000	49.9200	54.4900	+6.843%	6	3,076	-18.444%
2026-06-08	52.0000	52.0000	51.0000	51.0000	-7.188%	2	3,071	-12.863%
2026-06-05	49.3800	55.5800	49.3800	54.9500	+16.667%	53	3,072	-19.126%
2026-06-04	47.5100	48.0200	47.1000	47.1000	+0.362%	16	3,093	-5.648%
2026-06-03	46.1000	47.7500	45.2500	46.9300	-0.149%	11	3,093	-5.306%
2026-06-02	47.9200	48.1000	47.0000	47.0000	-1.219%	16	3,096	-5.447%
2026-06-01	46.1000	47.7500	45.8500	47.5800	+8.136%	8	3,103	-6.599%
2026-05-29	44.7200	44.7200	43.9900	44.0000	-2.222%	21	3,098	+1.000%
2026-05-28	45.0000	45.0000	45.0000	45.0000	+1.192%	1	3,078	-1.244%
2026-05-27	44.3700	44.4700	44.3700	44.4700	-1.876%	4	3,077	-0.067%
2026-05-26	45.3800	45.9500	44.7500	45.3200	-1.048%	10	3,080	-1.942%
2026-05-22	45.8000	45.8000	45.8000	45.8000	-4.384%	1	3,085	-2.969%
2026-05-21	46.6100	47.9000	46.6100	47.9000	-1.764%	15	3,085	-7.223%
2026-05-20	48.7600	48.7600	48.7500	48.7600	-3.484%	3	3,085	-8.860%
2026-05-19	50.8500	52.3700	50.5200	50.5200	+1.242%	15	3,082	-12.035%
2026-05-18	48.2500	50.1900	48.1000	49.9000	+6.351%	13	3,082	-10.942%
2026-05-15	46.4500	47.4500	46.4500	46.9200	+4.990%	15	3,082	-5.286%
2026-05-14	45.4700	45.4700	44.4500	44.6900	-1.672%	35	3,083	-0.559%
2026-05-13	46.4300	46.4300	44.8000	45.4500	-3.339%	3	3,079	-2.222%
2026-05-12	46.0200	48.3100	46.0200	47.0200	+5.663%	9	3,079	-5.487%
2026-05-11	47.6800	47.6800	44.5000	44.5000	-4.445%	8	3,079	-0.135%
2026-05-08	46.5700	46.5700	46.5700	46.5700	-5.957%	3	3,078	-4.574%
2026-05-07	48.3000	49.5200	48.0000	49.5200	-2.424%	460	3,078	-10.258%
2026-05-06	52.6500	52.6500	50.3000	50.7500	-4.064%	156	3,134	-12.433%
2026-05-05	53.2000	53.6000	52.3500	52.9000	-1.121%	175	3,166	-15.992%
2026-05-04	53.6600	54.5000	52.8500	53.5000	+1.460%	10	3,237	-16.935%
2026-05-01	53.0000	53.0000	52.1000	52.7300	-3.549%	6	3,242	-15.722%
2026-04-30	54.6700	54.6700	54.6700	54.6700	-4.004%	1	3,242	-18.712%
2026-04-29	57.2000	57.3000	56.8800	56.9500	-1.607%	174	3,243	-21.967%
2026-04-24	59.1500	59.1500	57.8800	57.8800	-2.048%	4	3,337	-23.220%
2026-04-23	58.3000	60.8400	58.0300	59.0900	+4.881%	9	3,339	-24.793%
2026-04-22	55.9000	56.3400	55.9000	56.3400	-0.106%	62	3,344	-21.122%
2026-04-21	56.5900	56.7000	56.2900	56.4000	-0.652%	68	3,391	-21.206%
2026-04-20	53.7700	57.0700	53.7700	56.7700	+3.500%	10	3,391	-21.719%
2026-04-17	56.2200	56.2200	54.0800	54.8500	-5.626%	13	3,385	-18.979%
2026-04-16	58.1200	58.1200	58.1200	58.1200	+1.343%	2	3,384	-23.538%
2026-04-15	60.5400	60.5400	57.0000	57.3500	-8.240%	14	3,383	-22.511%
2026-04-14	63.6000	63.6000	62.0000	62.5000	-5.873%	115	3,383	-28.896%
2026-04-13	66.7000	66.7000	66.4000	66.4000	-2.981%	3	3,434	-33.072%
2026-04-10	69.0000	69.0000	68.4400	68.4400	-1.355%	4	3,432	-35.067%
2026-04-09	70.5000	72.3000	68.6000	69.3800	-3.019%	28	3,434	-35.947%
2026-04-08	67.6200	72.0500	67.6200	71.5400	-0.845%	12	3,430	-37.881%
2026-04-07	70.5000	73.8000	70.5000	72.1500	+4.793%	21	3,424	-38.406%
2026-04-06	69.3100	69.3100	68.8500	68.8500	+3.023%	2	3,412	-35.454%
2026-04-02	66.8300	66.8300	66.8300	66.8300	+10.299%	1	3,414	-33.503%
2026-04-01	60.5900	60.5900	60.5900	60.5900	-2.963%	1	3,414	-26.655%
2026-03-31	65.4000	65.4000	62.4400	62.4400	-9.951%	5	3,414	-28.828%
2026-03-30	66.3000	69.3400	65.7900	69.3400	+2.970%	9	3,413	-35.910%
2026-03-27	66.2000	67.6200	66.2000	67.3400	+5.947%	20	3,413	-34.007%
2026-03-26	60.8800	63.5600	60.8800	63.5600	+8.132%	21	3,425	-30.082%
2026-03-25	57.3400	59.2500	57.1100	58.7800	-1.508%	576	3,417	-24.396%
2026-03-24	60.2200	60.2200	59.5000	59.6800	-1.192%	46	3,462	-25.536%
2026-03-23	60.0000	60.9600	59.7000	60.4000	-8.623%	9	3,418	-26.424%
2026-03-20	63.7500	66.1000	61.9100	66.1000	+11.130%	4	3,421	-32.769%
2026-03-19	59.9000	59.9000	59.4500	59.4800	+1.675%	6	3,421	-25.286%
2026-03-16	58.5000	58.5000	58.5000	58.5000	+0.429%	1	3,425	-24.034%
2026-03-12	58.7000	58.7000	58.2500	58.2500	+4.204%	5	3,426	-23.708%
2026-03-11	56.8000	56.8000	55.0000	55.9000	-4.412%	14	3,421	-20.501%
2026-03-06	59.3500	59.3500	58.4800	58.4800	+4.972%	11	3,425	-24.008%
2026-03-04	57.6000	57.6000	55.7100	55.7100	-5.975%	51	3,435	-20.230%
2026-03-03	61.3500	62.0100	59.2500	59.2500	+3.349%	129	3,484	-24.996%
2026-03-02	58.3400	58.3400	57.3300	57.3300	-2.217%	2	3,498	-22.484%
2026-02-27	58.6300	58.6300	58.6300	58.6300	+5.355%	1	3,497	-24.203%
2026-02-25	55.7800	55.8000	55.5800	55.6500	-2.145%	13	3,495	-20.144%
2026-02-24	57.6300	57.6300	56.8700	56.8700	-5.766%	7	3,495	-21.857%
2026-02-23	58.0000	60.5700	58.0000	60.3500	+3.481%	181	3,500	-26.363%
2026-02-19	58.5000	58.5100	58.3200	58.3200	+0.034%	5	3,502	-23.800%
2026-02-18	57.6500	58.3000	57.2600	58.3000	-0.749%	6	3,506	-23.774%
2026-02-17	60.1900	60.8000	58.7400	58.7400	+3.179%	7	3,510	-24.345%
2026-02-13	56.2900	56.9300	56.2900	56.9300	-1.675%	13	3,522	-21.939%
2026-02-12	56.9000	57.9000	56.9000	57.9000	+2.423%	60	3,522	-23.247%
2026-02-11	56.6000	56.6000	56.5300	56.5300	+0.946%	4	3,472	-21.387%
2026-02-10	55.8500	56.0200	55.8500	56.0000	-1.147%	62	3,472	-20.643%
2026-02-09	56.7000	56.7300	56.5000	56.6500	-4.307%	202	3,507	-21.553%
2026-02-06	59.8500	59.8500	58.1500	59.2000	-8.017%	36	3,417	-24.932%
2026-02-05	64.4700	65.6200	62.1500	64.3600	+6.451%	209	3,404	-30.951%
2026-02-04	58.7500	62.8500	58.7500	60.4600	+2.911%	21	3,405	-26.497%
2026-02-03	57.5200	58.9000	57.5200	58.7500	+1.503%	6	3,403	-24.357%
2026-02-02	58.6000	58.6000	57.8800	57.8800	+2.989%	4	3,407	-23.220%
2026-01-30	56.4500	56.4500	56.1500	56.2000	-4.568%	26	3,407	-20.925%
2026-01-29	57.6300	58.8900	57.0100	58.8900	+4.917%	166	3,407	-24.537%
2026-01-28	56.1300	56.1300	56.1300	56.1300	-0.036%	3	3,233	-20.827%
2026-01-26	56.1500	56.1500	56.1500	56.1500	+3.713%	3	3,236	-20.855%
2026-01-22	54.3500	54.3500	54.1400	54.1400	-5.925%	3	3,206	-17.917%
2026-01-21	56.6000	57.5500	56.6000	57.5500	-3.114%	2	3,206	-22.780%
2026-01-20	57.6500	59.4000	57.6500	59.4000	+7.356%	70	3,208	-25.185%
2026-01-16	55.7000	56.6500	55.3300	55.3300	-2.759%	89	3,150	-19.682%
2026-01-15	56.5000	56.9000	56.5000	56.9000	+0.353%	4	3,150	-21.898%
2026-01-12	56.7000	56.7000	56.7000	56.7000	-5.500%	1	3,150	-21.623%
2026-01-08	61.7000	61.7000	60.0000	60.0000	-1.929%	2	3,151	-25.933%
2026-01-07	61.1800	61.1800	61.1800	61.1800	-1.955%	1	3,151	-27.362%
2026-01-06	61.5500	62.4000	61.5500	62.4000	+6.594%	3	3,152	-28.782%
2026-01-05	59.3100	59.3100	58.5400	58.5400	-5.183%	9	3,157	-24.086%
2026-01-02	61.1800	61.7400	61.1500	61.7400	+3.365%	11	3,157	-28.021%
2025-12-31	59.7000	59.7300	59.4000	59.7300	+0.218%	4	3,162	-25.599%
2025-12-30	59.6400	59.6400	59.6000	59.6000	+2.318%	7	3,162	-25.436%
2025-12-29	57.5800	58.2500	57.5800	58.2500	+4.729%	26	3,169	-23.708%
2025-12-26	55.6200	55.6200	55.6200	55.6200	+0.944%	1	3,153	-20.101%
2025-12-23	55.6100	55.6500	55.1000	55.1000	-1.361%	13	3,154	-19.347%
2025-12-22	55.7200	55.8600	54.8500	55.8600	-1.811%	19	3,153	-20.444%
2025-12-19	57.7500	57.7500	56.8900	56.8900	-0.193%	51	3,155	-21.884%
2025-12-18	58.8000	58.8500	57.0000	57.0000	-0.402%	36	3,155	-22.035%
2025-12-17	57.2300	57.2300	57.2300	57.2300	-0.642%	3	3,184	-22.348%
2025-12-16	59.4100	59.4100	57.5500	57.6000	-0.844%	12	3,181	-22.847%
2025-12-15	58.0000	58.8500	58.0000	58.0900	-4.142%	14	3,185	-23.498%
2025-12-12	60.6000	60.6000	60.6000	60.6000	-3.810%	128	3,186	-26.667%
2025-12-11	62.8500	63.0000	62.8500	63.0000	+1.859%	4	3,314	-29.460%
2025-12-10	61.7500	61.8500	61.7500	61.8500	+0.553%	11	3,317	-28.149%
2025-12-09	61.8000	61.8000	61.0100	61.5100	-4.458%	105	3,321	-27.752%
2025-12-08	63.2500	64.3800	63.2500	64.3800	+4.192%	5	3,224	-30.972%
2025-12-04	62.7500	62.7500	61.7900	61.7900	-2.478%	4	3,227	-28.079%
2025-12-03	63.8900	63.8900	63.2500	63.3600	-2.971%	3	3,227	-29.861%
2025-12-02	65.1000	66.9500	65.1000	65.3000	-1.285%	5	3,229	-31.945%
2025-12-01	66.2700	66.2700	66.1500	66.1500	-0.526%	7	3,234	-32.819%
2025-11-28	66.9600	67.2500	66.5000	66.5000	-5.095%	51	3,235	-33.173%
2025-11-26	69.9500	70.0700	69.9500	70.0700	-2.477%	7	3,285	-36.578%
2025-11-24	73.6200	73.6200	70.8000	71.8500	-6.201%	363	3,285	-38.149%
2025-11-21	75.5000	79.0200	74.9000	76.6000	+1.457%	535	3,092	-41.984%
2025-11-20	70.2400	75.5000	70.2400	75.5000	+2.304%	32	3,063	-41.139%
2025-11-19	72.2000	73.8000	71.9000	73.8000	-0.135%	6	3,069	-39.783%
2025-11-18	73.4000	76.7000	73.4000	73.9000	+0.709%	31	3,079	-39.865%
2025-11-17	70.6500	73.6500	70.6500	73.3800	+0.797%	11	3,091	-39.439%
2025-11-14	78.0000	78.3000	72.8000	72.8000	-2.216%	39	3,094	-38.956%
2025-11-13	69.3000	74.5000	69.3000	74.4500	+10.378%	9	3,125	-40.309%
2025-11-12	67.4500	67.4500	67.4500	67.4500	-0.809%	3	3,133	-34.114%
2025-11-11	68.0000	68.0000	68.0000	68.0000	+1.888%	1	3,135	-34.647%
2025-11-10	69.1300	69.1300	66.7400	66.7400	-4.657%	37	3,135	-33.413%
2025-11-07	71.7200	72.6500	70.0000	70.0000	+0.879%	10	3,168	-36.514%
2025-11-06	70.1500	70.1500	69.3900	69.3900	+4.898%	2	3,175	-35.956%
2025-11-05	68.1600	68.1600	66.1500	66.1500	-1.445%	23	3,177	-32.819%
2025-11-04	66.0500	67.1200	65.0000	67.1200	+5.951%	33	3,159	-33.790%
2025-11-03	63.1000	63.8000	63.1000	63.3500	-4.117%	136	3,076	-29.850%
2025-10-31	64.6000	66.0700	64.6000	66.0700	+1.024%	5	3,076	-32.738%
2025-10-30	64.5000	65.4000	64.5000	65.4000	+4.892%	7	3,073	-32.049%
2025-10-29	62.7600	62.7600	62.3500	62.3500	+1.152%	4	3,075	-28.725%
2025-10-28	61.6400	61.6400	61.6400	61.6400	-2.622%	1	3,079	-27.904%
2025-10-27	63.5800	63.5900	61.7000	63.3000	-4.091%	30	3,090	-29.795%
2025-10-24	66.3000	66.3000	66.0000	66.0000	+2.516%	2	3,090	-32.667%
2025-10-23	68.4000	68.9400	64.3800	64.3800	-4.820%	10	3,089	-30.972%
2025-10-22	65.7100	67.6400	65.5800	67.6400	+3.330%	10	3,098	-34.299%
2025-10-21	66.4500	66.4500	65.4600	65.4600	-2.123%	6	3,104	-32.111%
2025-10-20	65.9400	66.8800	65.9400	66.8800	-0.372%	2	3,109	-33.553%
2025-10-17	70.1300	70.1300	67.1300	67.1300	-4.100%	23	3,110	-33.800%
2025-10-16	67.9100	70.9000	67.9100	70.0000	+2.115%	4	3,129	-36.514%
2025-10-15	68.5500	68.5500	68.5500	68.5500	+0.809%	1	3,129	-35.171%
2025-10-14	70.9800	71.0500	68.0000	68.0000	-0.759%	3	3,130	-34.647%
2025-10-13	69.5000	69.5000	68.4700	68.5200	-4.833%	70	3,131	-35.143%
2025-10-10	65.5000	72.0000	65.5000	72.0000	+8.271%	2	3,107	-38.278%
2025-10-09	67.8400	67.8400	66.5000	66.5000	+0.256%	4	3,109	-33.173%
2025-10-08	67.7500	67.7500	66.3300	66.3300	-3.309%	25	3,110	-33.002%
2025-10-07	65.7800	68.6000	65.7800	68.6000	+4.176%	6	3,126	-35.219%
2025-10-06	66.0500	66.2200	65.8500	65.8500	-6.397%	38	3,126	-32.513%
2025-10-03	68.9800	71.0500	68.8200	70.3500	+5.236%	16	3,137	-36.830%
2025-10-02	61.9000	66.8500	61.9000	66.8500	+5.558%	15	3,151	-33.523%
2025-10-01	64.4300	64.4300	63.3300	63.3300	-4.480%	19	3,149	-29.828%
2025-09-30	66.9300	67.3000	66.3000	66.3000	-0.689%	72	3,165	-32.971%
2025-09-29	65.3500	66.7600	65.3500	66.7600	-0.284%	10	3,174	-33.433%
2025-09-26	69.5000	69.5000	66.9500	66.9500	-3.111%	6	3,169	-33.622%
2025-09-25	68.0100	69.5700	67.9900	69.1000	+5.015%	135	3,174	-35.687%
2025-09-24	67.0200	67.4500	65.8000	65.8000	-2.461%	13	3,186	-32.462%
2025-09-23	67.2000	67.4600	66.8500	67.4600	+0.178%	14	3,195	-34.124%
2025-09-22	65.6500	67.6000	65.6100	67.3400	-1.865%	271	3,208	-34.007%
2025-09-19	69.9200	69.9200	68.5000	68.6200	-3.216%	120	3,364	-35.238%
2025-09-18	68.3500	70.9000	68.3500	70.9000	+3.443%	186	3,479	-37.320%
2025-09-17	70.7500	70.7600	68.5400	68.5400	-2.086%	25	3,637	-35.162%
2025-09-16	71.1200	71.1200	69.8600	70.0000	-2.289%	644	3,645	-36.514%
2025-09-15	68.6500	73.1300	68.6500	71.6400	-5.376%	465	3,687	-37.968%
2025-09-12	79.2000	79.2000	75.1000	75.7100	-5.363%	645	3,318	-41.302%
2025-09-11	83.9500	83.9500	79.7000	80.0000	-4.932%	714	3,556	-44.450%
2025-09-10	83.4000	84.1500	83.0100	84.1500	-1.058%	63	3,551	-47.190%
2025-09-09	85.8000	85.8000	85.0100	85.0500	-1.242%	26	3,531	-47.748%
2025-09-08	84.1300	86.5200	83.5500	86.1200	+1.377%	67	3,545	-48.398%
2025-09-05	84.0500	86.2000	83.5300	84.9500	-3.301%	529	3,561	-47.687%
2025-09-04	89.2000	89.2100	87.6600	87.8500	-0.284%	183	3,215	-49.414%
2025-09-03	90.1700	90.2600	86.4000	88.1000	-2.220%	74	3,150	-49.557%
2025-09-02	90.9900	92.0000	89.7300	90.1000	+0.952%	155	3,125	-50.677%
2025-08-29	86.6900	90.3000	86.5700	89.2500	+3.719%	373	2,722	-50.207%
2025-08-28	85.3000	87.8300	85.3000	86.0500	+1.295%	91	2,722	-48.356%
2025-08-27	85.1200	86.0000	84.9500	84.9500	-1.393%	36	2,671	-47.687%
2025-08-26	87.2500	87.2500	86.1300	86.1500	-0.324%	16	2,671	-48.416%
2025-08-25	89.2100	89.2100	86.1500	86.4300	-2.339%	373	2,664	-48.583%
2025-08-22	92.0000	92.0000	88.5000	88.5000	-5.449%	132	2,344	-49.785%
2025-08-21	92.8500	93.9000	92.6700	93.6000	-0.117%	73	2,417	-52.521%
2025-08-20	91.4000	95.8500	91.2800	93.7100	+2.865%	52	2,356	-52.577%
2025-08-19	89.5300	91.8500	88.2000	91.1000	+2.130%	160	2,343	-51.218%
2025-08-18	90.2100	90.6300	89.0000	89.2000	-2.578%	31	2,242	-50.179%
2025-08-15	90.3800	91.5700	89.8000	91.5600	+1.564%	103	2,243	-51.464%
2025-08-14	89.7800	91.4700	89.0500	90.1500	+1.235%	78	2,180	-50.704%
2025-08-13	87.6700	89.0500	87.4300	89.0500	+0.169%	9	2,107	-50.095%
2025-08-12	89.2500	90.8400	88.9000	88.9000	-1.266%	30	2,112	-50.011%
2025-08-11	89.3900	90.0400	88.3500	90.0400	-2.152%	131	2,109	-50.644%
2025-08-08	93.6000	93.6000	90.2800	92.0200	-3.055%	373	2,060	-51.706%
2025-08-07	93.7500	94.9200	93.4000	94.9200	+0.074%	9	2,283	-53.182%
2025-08-06	95.6500	95.6500	94.8200	94.8500	-3.115%	4	2,282	-53.147%
2025-08-05	97.9000	97.9000	97.9000	97.9000	-0.051%	1	2,283	-54.607%
2025-08-04	98.0500	100.0100	97.7500	97.9500	-2.683%	76	2,284	-54.630%
2025-08-01	99.4500	101.1000	98.3500	100.6500	+3.891%	42	2,347	-55.847%
2025-07-31	94.0000	97.1500	93.8700	96.8800	+1.840%	22	2,355	-54.129%
2025-07-30	93.6800	95.1300	93.6100	95.1300	+1.041%	5	2,372	-53.285%
2025-07-29	94.1000	94.4500	93.3500	94.1500	+1.927%	74	2,375	-52.799%
2025-07-28	95.4400	95.4400	91.9000	92.3700	-2.860%	21	2,366	-51.889%
2025-07-25	94.8000	95.0900	94.2600	95.0900	-3.560%	106	2,369	-53.265%
2025-07-24	97.7500	102.0400	97.7500	98.6000	+5.794%	147	2,450	-54.929%
2025-07-23	93.6500	93.8500	92.7000	93.2000	-0.682%	590	2,417	-52.318%
2025-07-22	94.7500	95.3500	93.3000	93.8400	-1.221%	85	1,921	-52.643%
2025-07-21	95.0000	95.4800	94.9200	95.0000	-0.680%	53	1,859	-53.221%
2025-07-18	94.6100	95.6500	94.5300	95.6500	-1.897%	23	1,817	-53.539%
2025-07-17	96.6000	97.7500	96.6000	97.5000	-0.051%	28	1,805	-54.421%
2025-07-16	97.8000	97.8000	97.3700	97.5500	-2.470%	9	1,829	-54.444%
2025-07-15	98.0000	100.0200	98.0000	100.0200	+1.041%	46	1,825	-55.569%
2025-07-14	98.0800	99.3400	98.0800	98.9900	-0.071%	9	1,861	-55.107%
2025-07-11	99.9000	99.9000	99.0000	99.0600	-2.346%	9	1,869	-55.138%
2025-07-10	100.5700	101.5000	100.5700	101.4400	-1.705%	56	1,870	-56.191%
2025-07-09	104.4000	105.1900	103.2000	103.2000	-2.365%	12	1,860	-56.938%
2025-07-08	105.9500	105.9500	103.7000	105.7000	-2.012%	15	1,852	-57.956%
2025-07-07	109.1500	109.7000	107.8700	107.8700	+5.786%	91	1,853	-58.802%
2025-07-03	102.9400	103.0000	101.9700	101.9700	-1.144%	6	1,852	-56.419%
2025-07-02	104.5300	104.5300	103.0500	103.1500	-4.198%	7	1,852	-56.917%
2025-07-01	111.4000	111.4000	107.4000	107.6700	+4.331%	36	1,855	-58.726%
2025-06-30	103.2000	103.4700	102.5500	103.2000	-0.807%	10	1,830	-56.938%
2025-06-27	103.0000	104.0400	102.2000	104.0400	+1.860%	42	1,826	-57.286%
2025-06-26	103.3800	103.5000	102.1400	102.1400	-1.694%	914	1,800	-56.491%
2025-06-25	101.0000	106.0000	100.8600	103.9000	+3.662%	80	2,022	-57.228%
2025-06-24	99.9300	101.0000	99.9000	100.2300	+0.340%	31	1,992	-55.662%
2025-06-23	103.2000	103.5900	98.9300	99.8900	-6.242%	75	1,977	-55.511%
2025-06-20	105.5700	108.6500	105.2900	106.5400	-1.013%	42	1,974	-58.288%
2025-06-18	110.0200	110.0200	106.5400	107.6300	-2.350%	8	1,960	-58.710%
2025-06-17	107.0000	110.2200	107.0000	110.2200	+3.873%	18	1,960	-59.681%
2025-06-16	107.3400	107.3400	105.9000	106.1100	-0.085%	12	1,953	-58.119%
2025-06-13	106.0000	106.2000	106.0000	106.2000	-3.023%	4	1,951	-58.154%
2025-06-12	108.6000	109.5100	106.8200	109.5100	+0.745%	86	1,952	-59.419%
2025-06-11	105.9600	108.7000	105.9000	108.7000	-0.248%	1,545	1,911	-59.117%
2025-06-10	111.1300	111.1300	108.9700	108.9700	-2.879%	3	1,623	-59.218%
2025-06-09	116.2500	116.3200	112.2000	112.2000	-2.290%	6	1,620	-60.392%
2025-06-06	117.1000	118.1700	113.7200	114.8300	-4.911%	112	1,623	-61.299%
2025-06-05	105.9000	128.1000	102.9800	120.7600	+16.541%	107	1,603	-63.200%
2025-06-04	103.1500	106.3300	103.1500	103.6200	+3.423%	369	1,550	-57.113%
2025-06-03	100.1000	100.1900	98.5500	100.1900	-1.203%	15	1,198	-55.644%
2025-06-02	100.3100	104.0300	100.3100	101.4100	+0.208%	110	1,202	-56.178%
2025-05-30	99.0000	101.5000	97.9500	101.2000	+3.265%	88	1,112	-56.087%
2025-05-29	98.0000	98.0000	98.0000	98.0000	+0.400%	10	1,082	-54.653%
2025-05-28	97.9000	97.9000	97.6100	97.6100	-0.793%	13	1,092	-54.472%
2025-05-27	98.7000	99.0800	98.3800	98.3900	-5.294%	37	1,101	-54.833%
2025-05-23	106.2000	106.2000	103.8900	103.8900	+1.793%	1,074	569	-57.224%
2025-05-22	102.2200	102.2200	102.0600	102.0600	-2.419%	2	569	-56.457%
2025-05-21	102.2900	104.5900	101.0900	104.5900	+3.044%	35	570	-57.510%
2025-05-20	101.2300	102.2800	101.0000	101.5000	-1.313%	26	563	-56.217%
2025-05-19	105.0000	105.3200	102.8500	102.8500	+1.872%	24	570	-56.791%
2025-05-16	101.9800	102.5000	100.9600	100.9600	-2.482%	186	558	-55.983%
2025-05-15	104.2500	104.5000	103.4800	103.5300	+1.520%	18	510	-57.075%
2025-05-14	102.6100	104.7500	101.2200	101.9800	-2.439%	135	497	-56.423%
2025-05-13	106.3300	106.3300	103.8200	104.5300	-3.863%	131	488	-57.486%
2025-05-12	110.8000	110.8000	108.5500	108.7300	-6.162%	78	408	-59.128%
2025-05-09	114.2900	115.8700	114.0000	115.8700	-2.745%	52	396	-61.647%
2025-05-08	119.1400	119.1400	119.1400	119.1400	-3.185%	10	391	-62.699%
2025-05-07	123.0600	123.0600	123.0600	123.0600	-1.252%	10	401	-63.888%
2025-05-06	123.5100	125.0000	123.5100	124.6200	+3.077%	21	391	-64.340%
2025-05-05	121.7900	123.2800	120.9000	120.9000	+0.893%	14	392	-63.242%
2025-05-02	120.3400	120.4000	118.1000	119.8300	-1.285%	434	391	-62.914%
2025-05-01	122.2900	122.2900	121.3900	121.3900	-2.388%	2	329	-63.391%
2025-04-30	126.4000	126.4000	124.2700	124.3600	+3.902%	14	327	-64.265%
2025-04-29	119.6900	119.6900	119.6900	119.6900	-3.592%	1	329	-62.871%
2025-04-28	120.0000	124.1700	119.7500	124.1500	+0.935%	16	328	-64.205%
2025-04-25	127.0500	127.0500	123.0000	123.0000	-5.385%	176	319	-63.870%
2025-04-24	131.0300	131.0300	130.0000	130.0000	-0.763%	5	270	-65.815%
2025-04-23	132.2100	132.2100	130.8100	131.0000	-6.887%	4	266	-66.076%
2025-04-22	143.6700	143.6700	140.6900	140.6900	-4.429%	2	265	-68.413%
2025-04-21	147.2100	147.2100	147.2100	147.2100	+4.597%	1	263	-69.812%
2025-04-17	140.7400	140.7400	140.7400	140.7400	+2.978%	1	263	-68.424%
2025-04-16	136.6700	136.6700	136.6700	136.6700	+0.279%	2	263	-67.484%
2025-04-15	136.2900	136.2900	136.2900	136.2900	-1.510%	3	261	-67.393%
2025-04-10	143.3500	143.3500	138.3800	138.3800	+4.778%	2	261	-67.886%
2025-04-09	150.4900	150.4900	132.0700	132.0700	-7.676%	3	261	-66.351%
2025-04-08	140.4500	143.1000	140.3200	143.0500	-2.951%	8	260	-68.934%
2025-04-07	155.0500	158.6900	147.4000	147.4000	+1.306%	204	255	-69.851%
2025-04-04	144.6400	147.0500	144.6400	145.5000	+8.356%	108	52	-69.457%
2025-04-03	134.2800	134.2800	134.2800	134.2800	+4.004%	2	1	-66.905%
2025-04-02	129.8900	129.8900	129.1100	129.1100	0.000%	3	3	-65.580%