Dark

TSLA20271217P350
TSLA Dec 17 2027 350.00 Put (TSLA271217P00350000)
option OPRA

EOD

Sep 21, 2026

53.30-7.626%(-4.40)421

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	53.8300	53.8500	53.0000	53.3000	-7.626%	421	6,220	0.000%
2026-09-18	56.1000	58.0500	55.9600	57.7000	+1.531%	15	6,140	-7.626%
2026-09-17	57.9000	57.9000	55.8000	56.8300	-5.457%	12	6,135	-6.212%
2026-09-16	60.2600	61.0000	58.4500	60.1100	-0.562%	71	6,132	-11.329%
2026-09-15	60.8000	60.8000	60.1000	60.4500	+1.597%	5	6,089	-11.828%
2026-09-14	59.6500	60.0000	58.3000	59.5000	+2.058%	12	6,088	-10.420%
2026-09-11	58.4000	58.4000	58.3000	58.3000	-0.086%	8	6,085	-8.576%
2026-09-10	59.8800	59.8800	58.3500	58.3500	+1.832%	25	6,077	-8.655%
2026-09-09	57.0300	57.3000	57.0300	57.3000	-2.218%	7	6,058	-6.981%
2026-09-08	59.7200	61.2700	58.6000	58.6000	-6.479%	8	6,061	-9.044%
2026-09-04	61.1500	63.0000	61.1500	62.6600	+13.412%	520	5,844	-14.938%
2026-09-03	58.4300	58.4300	54.8900	55.2500	-13.088%	207	5,844	-3.529%
2026-09-02	63.5500	63.5700	63.5500	63.5700	+1.989%	6	5,768	-16.155%
2026-09-01	61.7400	63.8500	61.4000	62.3300	+2.906%	17	5,764	-14.487%
2026-08-31	65.8000	65.8000	60.3000	60.5700	-8.574%	16	5,764	-12.003%
2026-08-28	63.4900	66.2500	63.4900	66.2500	+2.002%	154	5,764	-19.547%
2026-08-27	65.7500	65.7500	64.6900	64.9500	-3.635%	66	5,670	-17.937%
2026-08-26	68.0000	68.3500	67.4000	67.4000	+1.951%	11	5,636	-20.920%
2026-08-25	66.6000	66.9000	65.5600	66.1100	-1.651%	14	5,634	-19.377%
2026-08-24	64.6000	67.2200	63.9000	67.2200	+7.158%	30	5,632	-20.708%
2026-08-21	67.0500	67.0500	62.7300	62.7300	-10.641%	19	5,630	-15.033%
2026-08-20	70.2000	70.2000	70.2000	70.2000	+4.232%	50	5,621	-24.074%
2026-08-19	68.5100	68.5100	67.3500	67.3500	-6.001%	5	5,571	-20.861%
2026-08-18	71.6500	71.6500	71.6500	71.6500	+1.559%	1	5,570	-25.611%
2026-08-17	70.6100	70.6100	70.5500	70.5500	-0.494%	2	5,570	-24.451%
2026-08-14	69.0000	70.9000	67.9500	70.9000	-0.253%	4	5,570	-24.824%
2026-08-13	73.2500	73.2500	71.0800	71.0800	-6.597%	21	5,568	-25.014%
2026-08-12	76.7600	76.7600	76.1000	76.1000	+1.467%	3	5,569	-29.961%
2026-08-11	74.1200	75.0000	74.1200	75.0000	-1.832%	16	5,569	-28.933%
2026-08-10	76.9000	77.1000	75.9100	76.4000	-2.152%	15	5,562	-30.236%
2026-08-07	76.7500	78.2000	76.7500	78.0800	-3.759%	12	5,559	-31.737%
2026-08-06	82.8000	82.8100	81.1300	81.1300	+1.084%	10	5,564	-34.303%
2026-08-05	80.9500	80.9500	80.2600	80.2600	+1.595%	4	5,556	-33.591%
2026-08-04	80.4000	80.4000	79.0000	79.0000	-3.447%	2	5,555	-32.532%
2026-08-03	82.8800	84.0500	80.7600	81.8200	-6.513%	21	5,556	-34.857%
2026-07-31	83.9100	87.5200	83.9100	87.5200	+0.598%	6	5,550	-39.100%
2026-07-30	89.8500	89.8500	87.0000	87.0000	-3.118%	9	5,550	-38.736%
2026-07-29	88.0000	89.8000	88.0000	89.8000	+2.570%	21	5,545	-40.646%
2026-07-28	89.0000	89.0000	87.5500	87.5500	-0.205%	14	5,545	-39.121%
2026-07-27	83.7500	89.0000	83.7500	87.7300	+0.758%	20	5,548	-39.245%
2026-07-24	82.0000	87.3100	82.0000	87.0700	+4.213%	43	5,535	-38.785%
2026-07-23	75.0000	83.5500	74.3800	83.5500	+34.758%	49	5,556	-36.206%
2026-07-22	61.0000	62.0000	61.0000	62.0000	+3.144%	4	5,547	-14.032%
2026-07-21	61.6000	61.6000	59.8000	60.1100	-4.964%	47	5,550	-11.329%
2026-07-20	61.0000	63.4600	61.0000	63.2500	+4.892%	53	5,592	-15.731%
2026-07-17	62.0000	62.0000	60.3000	60.3000	+3.966%	63	5,616	-11.609%
2026-07-16	59.3000	59.3000	58.0000	58.0000	-0.480%	2	5,611	-8.103%
2026-07-15	55.5300	58.3000	55.2500	58.2800	-0.969%	5	5,610	-8.545%
2026-07-13	58.6600	59.0000	58.6600	58.8500	+7.962%	3	5,608	-9.431%
2026-07-10	55.3000	55.3000	54.5000	54.5100	-3.642%	14	5,606	-2.220%
2026-07-09	59.6000	59.6000	56.5700	56.5700	-5.717%	11	5,619	-5.780%
2026-07-08	59.2500	60.0000	59.2200	60.0000	+6.857%	16	5,613	-11.167%
2026-07-07	54.6000	56.1500	54.6000	56.1500	+3.962%	4	5,607	-5.076%
2026-07-06	60.0100	60.0100	53.3500	54.0100	-9.667%	20	5,607	-1.315%
2026-07-02	54.5000	60.9900	54.5000	59.7900	+17.813%	49	5,622	-10.855%
2026-07-01	52.9100	52.9100	50.6600	50.7500	-4.408%	9	5,622	+5.025%
2026-06-30	54.7500	55.3000	53.0900	53.0900	-5.702%	7	5,624	+0.396%
2026-06-29	60.9000	60.9000	56.3000	56.3000	-10.847%	22	5,624	-5.329%
2026-06-26	62.5000	63.1500	61.2400	63.1500	-3.735%	6	5,634	-15.598%
2026-06-25	65.7500	65.7500	65.6000	65.6000	-0.137%	3	5,636	-18.750%
2026-06-24	64.6500	66.1500	64.6000	65.6900	+1.062%	12	5,636	-18.861%
2026-06-23	62.6500	65.0000	62.3000	65.0000	+12.652%	784	5,638	-18.000%
2026-06-22	58.7300	59.3600	56.5500	57.7000	-2.780%	36	5,991	-7.626%
2026-06-18	62.7000	63.9100	59.3500	59.3500	-3.887%	16	5,981	-10.194%
2026-06-17	60.6500	61.7500	58.9500	61.7500	+3.869%	6	5,981	-13.684%
2026-06-16	59.0100	59.7500	59.0100	59.4500	+1.381%	5	5,981	-10.345%
2026-06-15	59.5500	59.5500	58.6400	58.6400	-4.882%	3	5,984	-9.106%
2026-06-12	63.4500	67.0000	61.6500	61.6500	-4.832%	6	5,984	-13.544%
2026-06-11	65.9500	65.9500	64.4000	64.7800	-4.030%	3	5,984	-17.722%
2026-06-10	63.1000	68.1500	63.1000	67.5000	+7.313%	21	5,987	-21.037%
2026-06-09	58.7100	66.6500	58.7100	62.9000	+5.448%	54	5,980	-15.262%
2026-06-08	61.6900	61.6900	59.6500	59.6500	-7.160%	16	5,992	-10.645%
2026-06-05	55.7500	64.6000	55.7500	64.2500	+15.537%	51	5,995	-17.043%
2026-06-04	55.6500	55.6500	55.6100	55.6100	+0.397%	8	6,008	-4.154%
2026-06-02	56.4500	56.4500	55.3900	55.3900	-1.178%	4	6,011	-3.773%
2026-06-01	54.1900	56.0500	54.1900	56.0500	+7.996%	6	6,013	-4.906%
2026-05-28	52.0000	52.0000	51.9000	51.9000	+0.096%	153	6,008	+2.697%
2026-05-27	51.0300	52.9000	51.0300	51.8500	-3.391%	81	5,952	+2.797%
2026-05-26	52.7300	53.6700	52.7300	53.6700	-1.703%	11	5,924	-0.689%
2026-05-22	55.0000	55.0000	53.7300	54.6000	-4.545%	13	5,915	-2.381%
2026-05-21	55.9500	57.2000	55.9500	57.2000	+0.175%	8	5,923	-6.818%
2026-05-20	58.6000	58.6000	57.1000	57.1000	-3.547%	10	5,923	-6.655%
2026-05-19	62.0500	62.0500	59.1500	59.2000	+1.981%	8	5,921	-9.966%
2026-05-18	56.5500	58.4700	56.5500	58.0500	+5.411%	263	5,921	-8.183%
2026-05-15	55.0000	55.0700	54.5500	55.0700	+5.397%	9	5,921	-3.214%
2026-05-14	53.1000	53.1000	52.2500	52.2500	-0.835%	4	6,147	+2.010%
2026-05-13	54.4300	55.0000	52.2600	52.6900	-7.399%	14	6,146	+1.158%
2026-05-12	52.4000	57.0400	52.4000	56.9000	+8.175%	24	6,146	-6.327%
2026-05-11	55.8300	55.8300	52.4000	52.6000	-4.207%	169	6,146	+1.331%
2026-05-08	55.9500	55.9500	54.2000	54.9100	-3.106%	118	6,108	-2.932%
2026-05-07	56.4500	58.9500	55.7000	56.6700	-4.580%	530	6,067	-5.947%
2026-05-06	61.6000	61.6000	59.3000	59.3900	-4.364%	12	5,804	-10.254%
2026-05-05	59.8500	62.7000	59.8500	62.1000	0.000%	767	5,815	-14.171%
2026-05-04	61.4800	63.5000	61.4800	62.1000	+0.894%	14	6,131	-14.171%
2026-05-01	62.1000	62.2500	61.0000	61.5500	-4.307%	8	6,135	-13.404%
2026-04-30	66.7000	66.7000	63.6500	64.3200	-3.568%	6	6,135	-17.133%
2026-04-29	66.8800	67.8000	66.6500	66.7000	+0.150%	170	6,137	-20.090%
2026-04-28	66.3400	67.5200	66.3400	66.6000	+0.452%	52	6,259	-19.970%
2026-04-27	66.3000	66.3000	66.3000	66.3000	-2.500%	15	6,210	-19.608%
2026-04-24	66.2000	68.8800	66.2000	68.0000	-1.306%	110	6,196	-21.618%
2026-04-23	70.1100	70.6500	67.0000	68.9000	+5.837%	11	6,127	-22.642%
2026-04-22	65.9500	65.9500	65.1000	65.1000	-2.908%	6	6,128	-18.126%
2026-04-21	65.8000	67.2500	65.8000	67.0500	+1.977%	107	6,131	-20.507%
2026-04-20	64.8500	66.2500	64.8500	65.7500	+2.335%	286	6,131	-18.935%
2026-04-17	64.5000	64.5000	62.9000	64.2500	-5.292%	292	6,130	-17.043%
2026-04-16	68.2000	68.2000	67.8400	67.8400	+2.446%	6	5,999	-21.433%
2026-04-15	71.2000	71.2000	65.6000	66.2200	-7.669%	178	6,000	-19.511%
2026-04-14	74.9000	74.9000	71.7200	71.7200	-5.007%	13	6,033	-25.683%
2026-04-13	77.9500	77.9500	75.5000	75.5000	-3.453%	17	6,034	-29.404%
2026-04-10	79.2900	79.8800	78.2000	78.2000	-2.250%	21	6,028	-31.841%
2026-04-09	80.6000	83.4400	79.3300	80.0000	-2.960%	230	6,023	-33.375%
2026-04-08	74.6500	83.0500	74.6500	82.4400	+1.340%	9	6,174	-35.347%
2026-04-07	81.1500	83.7600	81.1500	81.3500	+2.975%	32	6,173	-34.481%
2026-04-06	76.2500	81.0000	74.2500	79.0000	+2.160%	49	6,160	-32.532%
2026-04-02	74.3500	77.5000	74.0000	77.3300	+9.533%	34	6,148	-31.075%
2026-04-01	71.4000	71.4000	68.8500	70.6000	-3.354%	11	6,148	-24.504%
2026-03-31	75.7000	75.7000	72.9300	73.0500	-8.915%	37	6,148	-27.036%
2026-03-30	75.3000	80.2000	75.3000	80.2000	+3.832%	34	6,138	-33.541%
2026-03-27	77.0000	78.0000	75.1500	77.2400	+5.232%	58	6,140	-30.994%
2026-03-26	71.0000	73.4000	71.0000	73.4000	+5.764%	22	6,164	-27.384%
2026-03-25	66.8000	69.5500	66.2500	69.4000	+0.813%	15	6,160	-23.199%
2026-03-24	68.7500	69.5700	68.7500	68.8400	-1.937%	9	6,160	-22.574%
2026-03-23	71.6900	71.6900	68.9000	70.2000	-6.637%	23	6,159	-24.074%
2026-03-20	71.4100	75.2500	71.2500	75.1900	+7.338%	49	6,170	-29.113%
2026-03-19	70.6000	70.9000	68.8000	70.0500	+5.180%	66	6,171	-23.911%
2026-03-18	63.8500	66.6000	63.8500	66.6000	+2.147%	8	6,133	-19.970%
2026-03-17	66.3000	66.3000	65.2000	65.2000	-3.550%	7	6,132	-18.252%
2026-03-16	66.6500	67.6000	66.1500	67.6000	-3.013%	10	6,135	-21.154%
2026-03-13	67.8300	69.8400	67.6000	69.7000	+1.441%	25	6,142	-23.529%
2026-03-12	66.9000	68.7100	66.9000	68.7100	+5.952%	9	6,140	-22.428%
2026-03-11	65.9000	65.9000	64.4000	64.8500	-2.977%	39	6,139	-17.810%
2026-03-10	65.7000	67.5000	65.7000	66.8400	-5.673%	8	6,172	-20.257%
2026-03-09	70.1000	73.6000	70.1000	70.8600	+3.824%	17	6,176	-24.781%
2026-03-06	69.2000	69.2000	68.2500	68.2500	+2.632%	2	6,171	-21.905%
2026-03-05	64.8500	66.6600	64.8500	66.5000	+2.687%	9	6,170	-19.850%
2026-03-04	65.6500	66.7000	64.3500	64.7600	-6.118%	215	6,171	-17.696%
2026-03-03	69.9000	72.5200	68.5000	68.9800	+3.605%	699	5,998	-22.731%
2026-03-02	70.3300	70.3300	66.2000	66.5800	-2.304%	37	5,852	-19.946%
2026-02-27	67.3000	68.1500	67.3000	68.1500	+0.963%	8	5,853	-21.790%
2026-02-26	65.3500	67.5000	65.3500	67.5000	+4.505%	9	5,851	-21.037%
2026-02-25	64.1000	64.6200	63.3000	64.5900	-1.779%	9	5,848	-17.479%
2026-02-24	67.9000	67.9000	65.5500	65.7600	-6.057%	14	5,848	-18.948%
2026-02-23	66.9000	70.0500	66.9000	70.0000	+6.302%	11	5,852	-23.857%
2026-02-20	67.0500	67.1000	64.8000	65.8500	-1.052%	26	5,849	-19.058%
2026-02-19	68.6500	68.7000	66.0000	66.5500	-1.364%	212	5,845	-19.910%
2026-02-18	67.5000	68.2000	65.6500	67.4700	-1.143%	169	5,765	-21.002%
2026-02-17	68.9500	70.9000	68.2500	68.2500	+2.018%	9	5,666	-21.905%
2026-02-13	67.6000	67.6500	66.9000	66.9000	-0.164%	10	5,656	-20.329%
2026-02-12	67.0100	67.0100	67.0100	67.0100	+3.410%	1	5,656	-20.460%
2026-02-11	62.8000	65.8900	62.8000	64.8000	-0.231%	28	5,656	-17.747%
2026-02-10	65.5000	65.6000	64.7000	64.9500	-1.427%	68	5,667	-17.937%
2026-02-09	67.5500	67.5500	65.3000	65.8900	-3.740%	36	5,649	-19.108%
2026-02-06	69.3800	69.3800	67.3000	68.4500	-6.972%	171	5,630	-22.133%
2026-02-05	73.3600	75.9500	72.9700	73.5800	+4.443%	82	5,564	-27.562%
2026-02-04	68.9000	72.2000	68.9000	70.4500	+5.464%	22	5,596	-24.344%
2026-02-03	65.0200	66.8000	65.0200	66.8000	+0.906%	3	5,599	-20.210%
2026-02-02	67.3800	67.3800	65.7300	66.2000	+1.053%	19	5,599	-19.486%
2026-01-30	66.6000	66.6000	65.5100	65.5100	-3.944%	5	5,597	-18.638%
2026-01-29	67.0500	68.2000	66.8500	68.2000	+5.166%	42	5,597	-21.848%
2026-01-28	65.6500	65.9000	64.5000	64.8500	-1.143%	107	5,587	-17.810%
2026-01-27	65.3500	65.6000	65.3500	65.6000	+1.235%	14	5,547	-18.750%
2026-01-26	65.0500	65.0500	64.8000	64.8000	+2.047%	66	5,554	-17.747%
2026-01-23	62.5000	63.5000	62.5000	63.5000	+1.600%	5	5,514	-16.063%
2026-01-22	63.4000	63.4000	62.4000	62.5000	-1.575%	78	5,515	-14.720%
2026-01-21	66.8000	66.8000	63.5000	63.5000	-7.299%	5	5,479	-16.063%
2026-01-20	67.0200	68.5000	66.2000	68.5000	+6.864%	195	5,480	-22.190%
2026-01-16	64.2000	64.5700	64.1000	64.1000	-4.613%	9	5,316	-16.849%
2026-01-14	67.5000	67.5000	67.2000	67.2000	+2.721%	2	5,316	-20.685%
2026-01-13	65.4200	65.4200	65.4200	65.4200	+0.168%	1	5,317	-18.526%
2026-01-12	65.5500	65.5500	65.0200	65.3100	-1.789%	4	5,317	-18.389%
2026-01-09	66.4700	66.5000	66.4700	66.5000	-3.511%	7	5,317	-19.850%
2026-01-08	71.7000	71.7000	68.7700	68.9200	-1.261%	31	5,317	-22.664%
2026-01-07	70.1000	70.1000	69.3500	69.8000	-1.966%	24	5,314	-23.639%
2026-01-06	70.1500	71.4000	70.1500	71.2000	+6.316%	17	5,293	-25.140%
2026-01-05	68.6400	68.6400	66.9700	66.9700	-4.329%	19	5,288	-20.412%
2026-01-02	67.7200	70.0000	67.6900	70.0000	+2.700%	49	5,287	-23.857%
2025-12-31	68.3000	68.3000	68.0500	68.1600	+1.128%	35	5,266	-21.802%
2025-12-30	67.5200	67.5300	66.9000	67.4000	+0.642%	10	5,266	-20.920%
2025-12-29	65.5000	66.9700	65.5000	66.9700	+5.100%	35	5,259	-20.412%
2025-12-26	63.6100	63.7500	63.6000	63.7200	+1.465%	6	5,250	-16.353%
2025-12-24	63.6300	63.6300	62.8000	62.8000	+0.112%	3	5,252	-15.127%
2025-12-23	62.7000	62.7300	62.7000	62.7300	-0.822%	2	5,252	-15.033%
2025-12-22	62.9600	63.2500	62.6000	63.2500	-2.677%	9	5,252	-15.731%
2025-12-18	66.7800	66.8500	64.9900	64.9900	-5.055%	320	5,247	-17.987%
2025-12-17	65.2700	68.6100	65.2000	68.4500	+4.106%	12	5,400	-22.133%
2025-12-16	68.6400	68.6400	65.6500	65.7500	-2.172%	73	5,394	-18.935%
2025-12-15	66.3800	67.2100	65.8200	67.2100	-3.030%	23	5,399	-20.696%
2025-12-12	68.0500	69.3100	67.7600	69.3100	-3.374%	21	5,391	-23.099%
2025-12-11	71.7300	71.7300	71.7300	71.7300	+2.868%	3	5,403	-25.694%
2025-12-10	70.6500	70.6500	68.6300	69.7300	-0.485%	44	5,402	-23.562%
2025-12-09	71.0200	71.0200	69.8900	70.0700	-4.472%	42	5,400	-23.933%
2025-12-08	70.9500	73.3500	70.9500	73.3500	+3.807%	106	5,432	-27.335%
2025-12-05	70.5900	70.6600	70.5900	70.6600	-1.106%	2	5,371	-24.568%
2025-12-04	71.0000	71.4500	70.6300	71.4500	-0.557%	119	5,371	-25.402%
2025-12-03	73.3500	73.4000	71.8500	71.8500	-6.078%	63	5,286	-25.818%
2025-12-02	74.9500	76.8000	73.5900	76.5000	+0.658%	16	5,331	-30.327%
2025-12-01	75.7500	76.0500	75.1600	76.0000	-0.524%	1,007	5,332	-29.868%
2025-11-28	76.4000	76.4000	76.4000	76.4000	-1.419%	1	5,511	-30.236%
2025-11-26	79.5500	79.7000	77.5000	77.5000	-3.906%	14	5,514	-31.226%
2025-11-25	82.9000	82.9500	80.6500	80.6500	-0.982%	63	5,514	-33.912%
2025-11-24	83.6000	83.9500	80.6500	81.4500	-6.754%	741	5,489	-34.561%
2025-11-21	85.5500	90.3400	85.1000	87.3500	+0.518%	394	5,392	-38.981%
2025-11-20	78.2000	86.9000	77.8500	86.9000	+3.452%	359	5,243	-38.665%
2025-11-19	81.8000	84.9500	81.7500	84.0000	+0.418%	7	5,360	-36.548%
2025-11-18	84.8600	87.0000	83.6500	83.6500	+1.027%	27	5,367	-36.282%
2025-11-17	84.6600	84.6600	79.8000	82.8000	-1.487%	32	5,361	-35.628%
2025-11-14	88.5000	90.0000	84.0500	84.0500	-0.803%	547	5,353	-36.585%
2025-11-13	80.2000	85.0000	79.9000	84.7300	+10.686%	24	4,856	-37.094%
2025-11-12	77.5500	77.5500	76.5500	76.5500	+0.486%	12	4,856	-30.372%
2025-11-11	76.4000	77.4200	76.1800	76.1800	-0.052%	5	4,852	-30.034%
2025-11-10	76.6000	76.6000	76.0700	76.2200	-5.270%	613	4,853	-30.071%
2025-11-07	81.9800	83.0000	80.4600	80.4600	+2.956%	12	4,452	-33.756%
2025-11-06	74.5900	79.6500	74.5900	78.1500	+0.969%	10	4,455	-31.798%
2025-11-05	75.6000	77.4000	75.6000	77.4000	+0.519%	3	4,453	-31.137%
2025-11-04	75.1800	77.0000	75.1800	77.0000	+6.266%	7	4,454	-30.779%
2025-11-03	73.2000	73.2000	71.3500	72.4600	-3.193%	432	4,105	-26.442%
2025-10-31	73.6000	74.8500	72.7000	74.8500	+0.335%	37	4,105	-28.791%
2025-10-30	72.2000	74.6000	71.9500	74.6000	+5.412%	4	4,122	-28.552%
2025-10-29	71.4000	71.7000	70.7700	70.7700	-0.324%	207	4,120	-24.686%
2025-10-28	70.6500	71.3000	70.5600	71.0000	-1.045%	218	4,196	-24.930%
2025-10-27	72.5000	72.5000	70.8000	71.7500	-5.592%	676	3,938	-25.714%
2025-10-24	74.5500	76.0000	74.5000	76.0000	+3.754%	141	3,938	-29.868%
2025-10-23	78.5000	78.5000	73.0000	73.2500	-3.618%	16	3,850	-27.235%
2025-10-22	75.0000	76.9800	75.0000	76.0000	+1.577%	10	3,847	-29.868%
2025-10-21	75.3200	75.9000	74.8000	74.8200	-0.373%	71	3,846	-28.762%
2025-10-20	75.8500	75.8500	74.8100	75.1000	-3.359%	402	3,806	-29.028%
2025-10-17	77.7100	77.7100	77.7100	77.7100	+1.982%	1	3,963	-31.412%
2025-10-16	76.2000	76.2000	76.2000	76.2000	-1.206%	200	3,963	-30.052%
2025-10-15	78.7400	78.7400	77.1300	77.1300	-0.220%	3	3,960	-30.896%
2025-10-14	79.4000	80.6800	77.3000	77.3000	+0.220%	248	3,962	-31.048%
2025-10-13	79.0000	79.2500	76.8000	77.1300	-4.954%	975	3,839	-30.896%
2025-10-10	75.2000	81.3100	75.2000	81.1500	+6.776%	755	3,727	-34.319%
2025-10-09	76.6700	76.6700	76.0000	76.0000	+0.396%	11	3,477	-29.868%
2025-10-08	76.5500	76.5500	75.7000	75.7000	-2.196%	55	3,466	-29.590%
2025-10-07	75.5200	77.4000	74.7200	77.4000	+4.313%	14	3,463	-31.137%
2025-10-06	76.4000	76.4500	74.2000	74.2000	-5.957%	2,413	3,463	-28.167%
2025-10-03	76.6500	80.8500	76.1300	78.9000	+2.070%	14	3,792	-32.446%
2025-10-02	71.5800	77.3000	71.5800	77.3000	+6.916%	619	3,791	-31.048%
2025-10-01	75.0000	75.1600	72.3000	72.3000	-3.856%	1,102	3,215	-26.279%
2025-09-30	76.3000	76.3500	75.2000	75.2000	-0.857%	20	2,754	-29.122%
2025-09-29	74.8000	76.1100	74.8000	75.8500	-4.145%	26	2,753	-29.730%
2025-09-26	77.5000	79.1300	77.5000	79.1300	+0.521%	5	2,755	-32.642%
2025-09-25	78.0000	79.1000	77.5000	78.7200	+4.806%	13	2,759	-32.292%
2025-09-24	76.1000	76.7500	75.1100	75.1100	-4.828%	299	2,751	-29.037%
2025-09-23	76.4000	79.2000	76.4000	78.9200	+2.560%	24	2,562	-32.463%
2025-09-22	76.7200	77.4500	75.3800	76.9500	-1.962%	1,029	2,578	-30.734%
2025-09-19	79.8200	79.8200	78.2700	78.4900	-3.051%	83	2,801	-32.093%
2025-09-18	77.7000	81.1500	77.3600	80.9600	+3.463%	161	2,763	-34.165%
2025-09-17	80.8900	80.8900	78.0500	78.2500	-1.721%	1,018	2,815	-31.885%
2025-09-16	81.1500	81.3000	79.6000	79.6200	-2.962%	968	2,071	-33.057%
2025-09-15	80.2200	83.1300	79.8300	82.0500	-4.259%	1,250	2,509	-35.040%
2025-09-12	90.0000	90.0000	85.4500	85.7000	-5.886%	567	2,016	-37.806%
2025-09-11	95.7300	95.9500	91.0000	91.0600	-5.175%	376	2,107	-41.467%
2025-09-10	96.0500	96.7000	94.3000	96.0300	-0.847%	164	1,945	-44.497%
2025-09-09	97.1500	98.0400	96.4000	96.8500	-0.971%	49	1,920	-44.966%
2025-09-08	95.6100	98.4200	95.0000	97.8000	+0.970%	80	1,923	-45.501%
2025-09-05	95.9200	98.2000	95.0400	96.8600	-2.477%	612	1,926	-44.972%
2025-09-04	100.5500	101.1500	99.3200	99.3200	+0.966%	120	1,855	-46.335%
2025-09-03	100.7000	102.5800	98.2000	98.3700	-3.870%	38	1,776	-45.817%
2025-09-02	103.6100	103.6900	102.1100	102.3300	+0.867%	38	1,773	-47.914%
2025-08-29	97.7000	102.3500	97.7000	101.4500	+3.552%	48	1,786	-47.462%
2025-08-28	96.8400	99.7800	96.8400	97.9700	+0.585%	49	1,786	-45.596%
2025-08-27	96.9000	97.7500	96.6400	97.4000	-0.460%	141	1,793	-45.277%
2025-08-26	98.5300	98.8500	97.8500	97.8500	-0.194%	26	1,806	-45.529%
2025-08-25	100.7700	100.7700	97.9000	98.0400	-2.389%	285	1,817	-45.634%
2025-08-22	105.8300	105.8300	100.4400	100.4400	-5.003%	81	1,825	-46.933%
2025-08-21	105.3000	106.3000	105.3000	105.7300	+0.647%	3	1,835	-49.589%
2025-08-20	103.7000	106.5400	103.7000	105.0500	+1.498%	23	1,836	-49.262%
2025-08-19	102.8200	104.1000	102.0000	103.5000	+2.323%	4	1,828	-48.502%
2025-08-18	101.7600	101.9500	100.9000	101.1500	-1.872%	24	1,826	-47.306%
2025-08-15	102.4000	104.0000	101.9500	103.0800	+1.958%	24	1,808	-48.293%
2025-08-13	98.7000	101.1000	98.7000	101.1000	+0.397%	28	1,807	-47.280%
2025-08-12	101.1500	102.2500	100.7000	100.7000	-1.051%	19	1,804	-47.071%
2025-08-11	101.4000	101.8500	100.3000	101.7700	-2.107%	144	1,797	-47.627%
2025-08-08	102.6000	104.0400	102.6000	103.9600	-2.614%	6	1,801	-48.730%
2025-08-07	106.7500	106.7500	106.7500	106.7500	+0.047%	1	1,800	-50.070%
2025-08-06	107.5500	107.5500	106.6500	106.7000	-3.220%	70	1,800	-50.047%
2025-08-05	110.3500	111.9000	109.9500	110.2500	-0.541%	84	1,807	-51.655%
2025-08-04	111.0000	112.6000	110.4300	110.8500	-2.763%	39	1,803	-51.917%
2025-08-01	112.7500	115.0000	111.3100	114.0000	+3.186%	59	1,806	-53.246%
2025-07-31	108.0000	110.4800	108.0000	110.4800	+2.515%	14	1,772	-51.756%
2025-07-30	107.4100	108.7600	107.3100	107.7700	+1.202%	30	1,761	-50.543%
2025-07-29	105.9500	106.4900	105.9500	106.4900	+1.226%	10	1,748	-49.948%
2025-07-28	106.8000	106.8000	104.2800	105.2000	-3.309%	33	1,748	-49.335%
2025-07-25	110.5000	110.5000	107.5200	108.8000	-2.334%	42	1,735	-51.011%
2025-07-24	111.8600	115.4500	111.4000	111.4000	+5.442%	168	1,702	-52.154%
2025-07-23	106.1300	106.4000	105.3600	105.6500	-0.358%	34	1,666	-49.550%
2025-07-22	109.1000	109.1000	106.0300	106.0300	-1.138%	139	1,660	-49.731%
2025-07-21	105.8300	107.9000	105.8300	107.2500	-0.464%	9	1,555	-50.303%
2025-07-18	107.7000	108.1100	107.2200	107.7500	-1.930%	46	1,562	-50.534%
2025-07-17	110.0800	110.0800	109.8700	109.8700	-0.209%	2	1,571	-51.488%
2025-07-16	112.0000	112.0000	110.1000	110.1000	-1.942%	84	1,570	-51.589%
2025-07-15	110.6100	112.2800	110.6100	112.2800	+0.519%	3	1,590	-52.529%
2025-07-14	111.2000	111.7000	111.2000	111.7000	+0.134%	9	1,590	-52.283%
2025-07-11	112.7000	113.2200	111.5500	111.5500	-0.783%	31	1,589	-52.219%
2025-07-10	115.7400	115.7400	112.1500	112.4300	-3.651%	91	1,564	-52.593%
2025-07-09	118.6000	118.6000	116.6900	116.6900	-1.900%	8	1,569	-54.323%
2025-07-08	119.1900	119.1900	118.9500	118.9500	-2.219%	13	1,570	-55.191%
2025-07-07	124.1000	124.1000	121.6500	121.6500	+5.737%	12	1,573	-56.186%
2025-07-03	115.7600	115.7600	115.0500	115.0500	-0.947%	54	1,565	-53.672%
2025-07-02	117.6500	117.6500	116.0200	116.1500	-3.945%	16	1,565	-54.111%
2025-07-01	125.0000	125.0000	120.7800	120.9200	+3.964%	13	1,577	-55.921%
2025-06-30	115.8600	116.3100	115.6100	116.3100	+0.501%	28	1,569	-54.174%
2025-06-27	115.2500	117.0000	114.7700	115.7300	+0.766%	14	1,565	-53.945%
2025-06-26	115.6000	116.0500	114.8500	114.8500	-1.332%	76	1,563	-53.592%
2025-06-25	118.0000	118.6300	116.4000	116.4000	+3.605%	43	1,491	-54.210%
2025-06-24	111.0000	112.6500	111.0000	112.3500	+0.375%	23	1,458	-52.559%
2025-06-23	115.7100	115.7100	110.8000	111.9300	-7.496%	142	1,454	-52.381%
2025-06-20	117.3500	121.1500	117.3500	121.0000	+0.833%	20	1,436	-55.950%
2025-06-18	120.6500	120.7000	119.7300	120.0000	-2.558%	24	1,448	-55.583%
2025-06-17	120.4600	123.1500	120.2200	123.1500	+3.662%	13	1,448	-56.719%
2025-06-16	119.4100	119.4100	118.5500	118.8000	+0.042%	333	1,447	-55.135%
2025-06-13	123.6200	123.6200	118.5500	118.7500	-2.887%	194	1,343	-55.116%
2025-06-12	121.1900	122.2800	121.1900	122.2800	+1.058%	2	1,398	-56.412%
2025-06-11	118.7000	121.6000	118.7000	121.0000	+0.498%	7	1,398	-55.950%
2025-06-10	123.0500	123.0500	120.4000	120.4000	-5.122%	10	1,396	-55.731%
2025-06-09	134.1000	134.1000	126.9000	126.9000	-2.385%	14	1,394	-57.998%
2025-06-06	129.4500	131.7400	127.1000	130.0000	-3.582%	126	1,400	-59.000%
2025-06-05	118.9700	142.1500	118.9700	134.8300	+15.813%	122	1,412	-60.469%
2025-06-04	113.4900	118.1600	113.3600	116.4200	+3.027%	26	1,423	-54.217%
2025-06-03	112.8500	113.0000	109.8500	113.0000	-0.964%	59	1,407	-52.832%
2025-06-02	113.8500	116.3300	112.1000	114.1000	+0.529%	186	1,397	-53.287%
2025-05-30	110.8500	114.1600	110.3500	113.5000	+2.252%	436	1,348	-53.040%
2025-05-29	107.3500	111.0000	107.3500	111.0000	-0.081%	23	1,312	-51.982%
2025-05-28	110.1100	111.0900	109.4900	111.0900	+1.083%	73	1,304	-52.021%
2025-05-27	114.2500	114.2500	109.5900	109.9000	-4.418%	102	1,298	-51.501%
2025-05-23	116.2400	116.5700	114.6500	114.9800	+1.707%	172	1,237	-53.644%
2025-05-22	117.0800	117.0800	113.0500	113.0500	-3.376%	46	1,237	-52.853%
2025-05-21	114.0000	117.0000	114.0000	117.0000	+1.792%	32	1,223	-54.444%
2025-05-20	114.5500	114.9400	112.5000	114.9400	-0.640%	26	1,191	-53.628%
2025-05-19	118.0000	118.0000	115.2000	115.6800	+2.290%	190	1,184	-53.925%
2025-05-16	114.4000	114.4000	113.0000	113.0900	-2.087%	80	1,120	-52.869%
2025-05-15	116.2800	116.6500	115.0600	115.5000	+1.387%	142	1,094	-53.853%
2025-05-14	116.0000	116.4000	113.5500	113.9200	-2.114%	163	1,031	-53.213%
2025-05-13	121.2500	121.2500	116.3800	116.3800	-3.985%	25	934	-54.202%
2025-05-12	122.8200	123.1000	121.2100	121.2100	-6.940%	37	929	-56.027%
2025-05-09	129.3500	130.2500	126.9000	130.2500	-1.273%	116	924	-59.079%
2025-05-08	131.4800	131.9300	131.4800	131.9300	-3.680%	13	900	-59.600%
2025-05-07	136.9700	136.9700	136.9700	136.9700	-0.284%	10	895	-61.086%
2025-05-06	138.4500	138.4500	137.3600	137.3600	+2.126%	30	895	-61.197%
2025-05-05	135.0000	135.0000	134.5000	134.5000	+1.418%	15	885	-60.372%
2025-05-02	134.4000	134.4000	132.6200	132.6200	-2.878%	14	870	-59.810%
2025-05-01	133.3500	136.5500	133.3500	136.5500	-1.600%	6	872	-60.967%
2025-04-30	140.4500	140.4500	137.4800	138.7700	+2.014%	12	870	-61.591%
2025-04-29	134.6000	137.0100	134.5500	136.0300	-0.643%	30	879	-60.817%
2025-04-28	134.6000	136.9100	134.2500	136.9100	+1.921%	51	858	-61.069%
2025-04-25	139.0500	139.0500	134.3300	134.3300	-6.715%	1,058	845	-60.322%
2025-04-24	144.9200	146.1100	144.0000	144.0000	-1.974%	27	740	-62.986%
2025-04-23	148.4000	148.4000	145.3300	146.9000	-6.493%	26	732	-63.717%
2025-04-22	158.4600	158.9500	157.1000	157.1000	-3.204%	3	710	-66.073%
2025-04-21	163.3100	163.3100	162.3000	162.3000	+4.272%	12	707	-67.160%
2025-04-17	155.7000	155.7000	155.4900	155.6500	+2.401%	82	615	-65.757%
2025-04-16	152.0000	152.0000	152.0000	152.0000	+1.911%	1	615	-64.934%
2025-04-15	149.4400	149.4400	148.8000	149.1500	-2.049%	4	615	-64.264%
2025-04-14	147.9000	152.2700	147.9000	152.2700	-1.149%	5	615	-64.996%
2025-04-11	158.6000	158.6000	154.0400	154.0400	-3.875%	6	614	-65.399%
2025-04-10	154.3500	160.2500	154.3500	160.2500	+1.296%	21	611	-66.739%
2025-04-09	165.2300	165.2300	158.2000	158.2000	-3.389%	2	591	-66.308%
2025-04-08	154.3500	163.7500	154.3500	163.7500	-0.758%	16	590	-67.450%
2025-04-07	170.2700	176.8000	161.0000	165.0000	+3.241%	345	578	-67.697%
2025-04-04	156.1800	162.1500	156.1800	159.8200	+8.906%	558	287	-66.650%
2025-04-03	146.6900	148.1500	146.1900	146.7500	0.000%	77	77	-63.680%