Dark

TSLA20271217P400
TSLA Dec 17 2027 400.00 Put (TSLA271217P00400000)
option OPRA

EOD

Jul 31, 2026

118.01-2.042%(-2.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	118.0100	118.0100	118.0100	118.0100	-2.042%	1	7,187	0.000%
2026-07-30	123.7300	123.7300	120.4700	120.4700	-2.784%	14	7,187	-2.042%
2026-07-29	123.6500	125.9700	122.3000	123.9200	-1.062%	20	7,191	-4.769%
2026-07-28	124.5700	125.2500	124.5700	125.2500	+2.985%	2	7,194	-5.780%
2026-07-27	121.1500	121.6200	121.1400	121.6200	+0.206%	19	7,195	-2.968%
2026-07-24	115.7500	122.0000	115.7500	121.3700	+5.815%	1,634	7,210	-2.768%
2026-07-23	104.1500	115.8400	102.5000	114.7000	+29.605%	124	6,622	+2.886%
2026-07-22	88.5000	88.5000	88.5000	88.5000	-0.562%	1	6,573	+33.345%
2026-07-21	89.0000	89.0000	89.0000	89.0000	-2.487%	1	6,574	+32.596%
2026-07-20	89.2700	91.2700	89.0000	91.2700	+3.657%	28	6,574	+29.298%
2026-07-17	88.0000	89.0000	87.5900	88.0500	+3.588%	506	6,598	+34.026%
2026-07-16	86.8500	86.8500	83.4900	85.0000	+1.857%	27	6,677	+38.835%
2026-07-14	83.0500	83.4500	82.1200	83.4500	-1.336%	32	6,680	+41.414%
2026-07-13	82.3700	84.8000	82.3700	84.5800	+6.176%	5	6,664	+39.525%
2026-07-10	79.0500	79.6600	78.5000	79.6600	-4.140%	3	6,663	+48.142%
2026-07-09	83.3500	83.3500	83.1000	83.1000	-2.086%	2	6,661	+42.010%
2026-07-08	84.0000	84.8700	84.0000	84.8700	+4.520%	3	6,663	+39.048%
2026-07-07	81.2000	81.2000	81.2000	81.2000	+4.977%	1	6,661	+45.333%
2026-07-06	82.5100	82.5100	77.3500	77.3500	-10.058%	6	6,662	+52.566%
2026-07-02	74.6000	87.0000	74.6000	86.0000	+15.282%	57	6,626	+37.221%
2026-07-01	76.5000	76.5000	74.3600	74.6000	-5.570%	11	6,626	+58.190%
2026-06-30	79.0000	79.0000	79.0000	79.0000	-1.003%	1	6,625	+49.380%
2026-06-29	87.0000	87.0000	79.0000	79.8000	-8.915%	218	6,625	+47.882%
2026-06-26	88.0000	88.0000	87.6100	87.6100	-6.199%	752	6,588	+34.699%
2026-06-25	92.5500	93.4000	92.4200	93.4000	-0.479%	10	5,942	+26.349%
2026-06-24	91.6500	94.0200	90.3500	93.8500	+1.955%	32	5,944	+25.743%
2026-06-23	89.1600	92.3800	89.1600	92.0500	+11.522%	15	5,921	+28.202%
2026-06-22	84.0000	84.8600	82.1000	82.5400	-8.553%	28	5,922	+42.973%
2026-06-18	89.9900	90.2600	89.9900	90.2600	+4.771%	3	5,902	+30.745%
2026-06-17	85.6200	86.3100	85.5800	86.1500	+0.843%	37	5,902	+36.982%
2026-06-16	83.3000	85.4300	83.3000	85.4300	+1.727%	866	5,902	+38.136%
2026-06-15	84.0500	84.0500	83.5100	83.9800	-4.677%	15	6,070	+40.522%
2026-06-12	90.0500	91.5500	88.1000	88.1000	-3.187%	14	6,070	+33.950%
2026-06-11	92.9000	93.0000	91.0000	91.0000	-4.812%	7	6,070	+29.681%
2026-06-10	91.4500	95.6000	91.4000	95.6000	+6.340%	28	6,066	+23.441%
2026-06-09	83.3800	93.0000	83.3800	89.9000	+6.770%	21	6,066	+31.268%
2026-06-08	86.0200	86.0200	83.5500	84.2000	-6.548%	12	6,069	+40.154%
2026-06-05	80.3500	91.5500	80.3500	90.1000	+12.978%	38	6,066	+30.977%
2026-06-04	79.1500	79.7500	79.1500	79.7500	+1.399%	3	6,072	+47.975%
2026-06-03	78.6900	79.4400	78.6500	78.6500	-0.127%	8	6,070	+50.045%
2026-06-02	79.3200	79.3200	78.7500	78.7500	-2.174%	16	6,071	+49.854%
2026-06-01	77.7500	80.5000	77.7500	80.5000	+7.981%	9	6,071	+46.596%
2026-05-29	76.0000	76.1400	74.5500	74.5500	+0.269%	3	6,073	+58.296%
2026-05-28	74.2000	74.3500	74.1000	74.3500	-0.721%	285	6,073	+58.722%
2026-05-27	73.4000	75.0000	73.4000	74.8900	-1.629%	4	6,086	+57.578%
2026-05-26	76.0100	76.1500	75.5000	76.1300	-1.258%	127	6,088	+55.011%
2026-05-22	79.1500	79.1500	76.5000	77.1000	-3.709%	26	6,006	+53.061%
2026-05-21	78.5000	80.5500	78.5000	80.0700	-3.215%	24	6,020	+47.384%
2026-05-20	82.7300	82.7300	82.7300	82.7300	-1.781%	4	6,020	+42.645%
2026-05-19	85.6000	87.2000	84.2300	84.2300	+2.097%	42	6,017	+40.104%
2026-05-18	79.7500	82.9500	79.7500	82.5000	+4.430%	10	6,017	+43.042%
2026-05-15	78.2000	79.0000	78.2000	79.0000	+6.111%	8	6,017	+49.380%
2026-05-14	75.7100	75.7100	74.1000	74.4500	-1.208%	559	6,051	+58.509%
2026-05-13	78.0000	78.0000	74.4000	75.3600	-5.552%	714	6,136	+56.595%
2026-05-12	75.5000	79.7900	75.0500	79.7900	+6.174%	58	6,136	+47.901%
2026-05-11	79.6200	80.4700	74.1500	75.1500	-2.655%	39	6,136	+57.033%
2026-05-08	78.6800	78.6800	76.6700	77.2000	-8.008%	476	6,387	+52.863%
2026-05-07	82.5000	83.9200	80.0500	83.9200	-0.897%	162	6,428	+40.622%
2026-05-06	90.3500	90.3500	84.3500	84.6800	-3.991%	18	6,461	+39.360%
2026-05-05	87.4000	88.2500	87.4000	88.2000	+0.227%	100	6,455	+33.798%
2026-05-04	87.8800	88.0000	87.8800	88.0000	+1.115%	3	6,492	+34.102%
2026-05-01	90.5700	90.5700	87.0200	87.0300	-4.593%	8	6,483	+35.597%
2026-04-30	91.0000	91.3000	91.0000	91.2200	-3.624%	503	6,483	+29.369%
2026-04-29	94.6000	94.7800	94.6000	94.6500	0.000%	37	6,272	+24.680%
2026-04-28	94.6500	94.6500	94.6500	94.6500	+0.863%	2	6,293	+24.680%
2026-04-27	98.7000	98.7000	93.8400	93.8400	-2.656%	11	6,293	+25.757%
2026-04-24	96.4000	96.4000	96.4000	96.4000	+0.417%	1	6,284	+22.417%
2026-04-23	95.0000	99.2500	95.0000	96.0000	+4.065%	18	6,283	+22.927%
2026-04-22	91.8800	92.2500	91.5000	92.2500	-0.678%	54	6,293	+27.924%
2026-04-21	92.7000	92.8800	92.7000	92.8800	+0.292%	2	6,324	+27.056%
2026-04-20	88.2400	92.6100	88.2400	92.6100	+2.843%	9	6,324	+27.427%
2026-04-17	92.0900	92.0900	87.5700	90.0500	-5.041%	46	6,323	+31.049%
2026-04-16	94.0600	94.8300	94.0600	94.8300	+3.020%	4	6,327	+24.444%
2026-04-15	99.5000	99.5000	92.0000	92.0500	-8.952%	520	6,327	+28.202%
2026-04-14	103.7200	103.7200	101.1000	101.1000	-4.910%	3	6,477	+16.726%
2026-04-13	106.3000	106.7300	106.3000	106.3200	-2.637%	3	6,477	+10.995%
2026-04-10	109.8000	109.8000	109.1000	109.2000	-2.933%	3	6,477	+8.068%
2026-04-08	102.8300	112.5000	102.8300	112.5000	-1.961%	14	6,479	+4.898%
2026-04-07	114.0000	114.8200	113.2000	114.7500	+4.814%	4	6,479	+2.841%
2026-04-06	103.3300	110.2900	103.3300	109.4800	+4.009%	10	6,482	+7.791%
2026-04-02	105.9900	105.9900	105.2600	105.2600	+9.429%	5	6,480	+12.113%
2026-04-01	98.6000	98.7800	95.7800	96.1900	-3.810%	81	6,480	+22.684%
2026-03-31	104.5800	104.5800	100.0000	100.0000	-7.407%	12	6,514	+18.010%
2026-03-30	104.4200	108.0000	104.4100	108.0000	+1.504%	12	6,520	+9.269%
2026-03-27	104.3500	106.4000	103.7000	106.4000	+5.347%	9	6,529	+10.912%
2026-03-26	97.0000	101.0000	97.0000	101.0000	+6.092%	11	6,533	+16.842%
2026-03-25	92.4000	95.2000	92.4000	95.2000	-0.314%	75	6,535	+23.960%
2026-03-24	95.9900	95.9900	95.5000	95.5000	-0.469%	5	6,552	+23.571%
2026-03-23	100.1000	100.1000	95.9300	95.9500	-8.576%	13	6,555	+22.991%
2026-03-20	100.0000	104.9500	100.0000	104.9500	+8.375%	432	6,554	+12.444%
2026-03-19	94.1000	98.0000	94.1000	96.8400	+4.715%	16	6,775	+21.861%
2026-03-18	89.7000	92.4800	89.6800	92.4800	+1.071%	8	6,774	+27.606%
2026-03-17	91.5000	91.5000	91.5000	91.5000	-2.369%	1	6,776	+28.973%
2026-03-16	92.3000	93.8300	92.3000	93.7200	-2.881%	4	6,776	+25.918%
2026-03-13	94.8500	96.5000	94.8500	96.5000	+2.322%	10	6,777	+22.290%
2026-03-12	91.1700	94.9200	91.1700	94.3100	+3.512%	17	6,778	+25.130%
2026-03-11	89.8200	91.1100	89.8200	91.1100	-1.874%	107	6,792	+29.525%
2026-03-10	92.3600	92.8500	92.0000	92.8500	-1.496%	7	6,793	+27.097%
2026-03-09	97.3000	101.0000	93.6300	94.2600	-0.042%	26	6,791	+25.196%
2026-03-06	93.3300	95.9000	93.3300	94.3000	+2.612%	4	6,793	+25.143%
2026-03-05	90.7500	93.5000	90.7200	91.9000	+2.282%	79	6,794	+28.411%
2026-03-04	93.7500	93.7500	89.8500	89.8500	-6.406%	13	6,790	+31.341%
2026-03-03	95.0000	97.8800	95.0000	96.0000	+2.586%	52	6,784	+22.927%
2026-03-02	96.9600	96.9600	92.7000	93.5800	+0.570%	6	6,787	+26.106%
2026-02-27	93.5000	94.5500	93.0500	93.0500	+1.794%	10	6,785	+26.824%
2026-02-26	89.5800	91.4100	89.4500	91.4100	+2.043%	3	6,778	+29.100%
2026-02-25	90.0100	90.0100	89.5800	89.5800	-2.947%	6	6,774	+31.737%
2026-02-24	93.4000	93.4000	92.3000	92.3000	-4.352%	4	6,774	+27.855%
2026-02-23	96.0000	96.7000	96.0000	96.5000	+6.278%	4	6,772	+22.290%
2026-02-20	92.8000	92.8000	90.5500	90.8000	-1.186%	306	6,774	+29.967%
2026-02-19	94.9200	95.4000	91.8900	91.8900	-1.406%	14	6,478	+28.425%
2026-02-18	93.7000	94.1000	91.9000	93.2000	-0.523%	21	6,478	+26.620%
2026-02-17	93.9100	97.7000	93.6900	93.6900	+1.265%	38	6,495	+25.958%
2026-02-13	93.3500	93.7000	92.4000	92.5200	-0.847%	43	6,461	+27.551%
2026-02-12	88.6000	93.9000	88.6000	93.3100	+2.832%	7	6,461	+26.471%
2026-02-11	90.7400	90.7400	90.7400	90.7400	-0.011%	5	6,463	+30.053%
2026-02-10	90.7500	90.7500	90.7500	90.7500	-0.055%	1	6,463	+30.039%
2026-02-09	90.4000	90.8000	90.4000	90.8000	-3.373%	3	6,464	+29.967%
2026-02-06	99.2500	99.2500	93.2000	93.9700	-6.822%	11	6,465	+25.583%
2026-02-05	99.5000	104.0000	98.9600	100.8500	+3.798%	14	6,465	+17.015%
2026-02-04	92.9500	99.6300	92.9500	97.1600	+4.439%	519	6,463	+21.459%
2026-02-03	93.0300	93.0300	93.0300	93.0300	+1.783%	1	6,357	+26.852%
2026-02-02	91.7000	94.1000	91.2100	91.4000	+2.294%	18	6,358	+29.114%
2026-01-30	91.0100	91.0100	88.3000	89.3500	-4.367%	14	6,358	+32.076%
2026-01-29	90.8000	93.7000	90.8000	93.4300	+4.566%	13	6,368	+26.308%
2026-01-28	90.4800	90.4800	89.3500	89.3500	-0.832%	5	6,367	+32.076%
2026-01-27	90.3000	90.4000	90.1000	90.1000	+0.614%	5	6,368	+30.977%
2026-01-26	89.3200	89.9000	89.3200	89.5500	+3.287%	7	6,369	+31.781%
2026-01-23	86.5000	86.7000	86.2500	86.7000	0.000%	5	6,363	+36.113%
2026-01-22	88.1000	88.1000	86.0400	86.7000	-1.140%	57	6,361	+36.113%
2026-01-21	91.7100	91.7100	87.7000	87.7000	-6.801%	7	6,334	+34.561%
2026-01-20	89.9000	94.1000	89.9000	94.1000	+7.543%	478	6,334	+25.409%
2026-01-16	90.0500	90.0500	87.5000	87.5000	-2.485%	14	6,089	+34.869%
2026-01-15	89.7300	89.7300	89.7300	89.7300	-2.805%	1	6,089	+31.517%
2026-01-14	91.4500	92.7000	91.4500	92.3200	+3.382%	29	6,090	+27.827%
2026-01-13	89.0000	89.3000	88.5000	89.3000	+0.393%	17	6,090	+32.150%
2026-01-12	89.1500	89.5000	88.3800	88.9500	-1.462%	13	6,079	+32.670%
2026-01-09	92.9300	92.9300	90.2700	90.2700	-3.917%	8	6,083	+30.730%
2026-01-08	96.6600	97.8200	93.9500	93.9500	-0.265%	36	6,080	+25.609%
2026-01-07	94.4000	94.4000	93.5500	94.2000	-2.383%	4	6,081	+25.276%
2026-01-06	95.2300	96.8000	94.7500	96.5000	+5.916%	141	6,081	+22.290%
2026-01-05	94.0000	94.0000	90.8800	91.1100	-4.746%	6,004	8,460	+29.525%
2026-01-02	92.9800	95.6500	92.2500	95.6500	+2.849%	36	8,460	+23.377%
2025-12-31	92.3600	93.0000	91.8000	93.0000	+2.626%	33	8,465	+26.892%
2025-12-30	91.0000	91.5000	90.6000	90.6200	-0.176%	4	8,465	+30.225%
2025-12-29	90.5000	90.7800	89.3000	90.7800	+4.948%	53	8,463	+29.996%
2025-12-26	84.7000	86.6700	84.7000	86.5000	+1.407%	12	8,484	+36.428%
2025-12-24	86.3000	86.6000	85.3000	85.3000	+0.412%	17	8,473	+38.347%
2025-12-23	85.7700	85.7700	84.9500	84.9500	-2.097%	3	8,473	+38.917%
2025-12-22	86.0000	86.7700	84.9800	86.7700	-1.353%	107	8,470	+36.003%
2025-12-19	87.8500	88.9500	87.8500	87.9600	+0.296%	6	8,567	+34.163%
2025-12-18	90.0000	90.0000	87.6300	87.7000	-4.932%	105	8,562	+34.561%
2025-12-17	88.0000	92.8000	88.0000	92.2500	+4.332%	63	8,462	+27.924%
2025-12-16	91.3600	91.7000	88.2100	88.4200	-1.865%	809	8,461	+33.465%
2025-12-15	89.9200	91.1000	89.4300	90.1000	-3.585%	764	8,752	+30.977%
2025-12-12	92.4000	96.2300	92.4000	93.4500	-2.095%	384	8,386	+26.281%
2025-12-11	95.2500	96.5000	95.0000	95.4500	+2.524%	16	8,612	+23.635%
2025-12-10	95.3000	95.3000	93.1000	93.1000	-1.835%	13	8,605	+26.756%
2025-12-09	94.6000	94.8400	94.6000	94.8400	-3.056%	2	8,612	+24.431%
2025-12-08	97.8500	98.5000	97.8200	97.8300	+3.196%	754	8,612	+20.628%
2025-12-05	94.0000	95.0000	93.6000	94.8000	-0.961%	236	7,862	+24.483%
2025-12-04	96.0000	96.0000	95.7200	95.7200	-1.259%	6	7,948	+23.287%
2025-12-03	97.1100	98.2700	96.8900	96.9400	-3.590%	24	7,945	+21.735%
2025-12-02	101.7000	102.1900	100.5500	100.5500	-0.868%	12	7,949	+17.364%
2025-12-01	101.9300	101.9300	101.4300	101.4300	-0.167%	2	7,954	+16.346%
2025-11-28	101.7500	102.9000	101.6000	101.6000	-2.308%	22	7,955	+16.152%
2025-11-26	106.1500	106.1500	104.0000	104.0000	-2.804%	4	7,969	+13.471%
2025-11-25	109.9500	111.3300	107.0000	107.0000	-1.063%	12	7,969	+10.290%
2025-11-24	113.0000	113.0000	107.3000	108.1500	-7.556%	41	7,968	+9.117%
2025-11-21	113.5500	117.5000	113.3000	116.9900	+3.641%	17	7,938	+0.872%
2025-11-20	105.7500	113.9500	104.1000	112.8800	+0.840%	51	7,927	+4.545%
2025-11-19	111.7800	111.9400	111.6200	111.9400	+1.441%	4	7,958	+5.423%
2025-11-17	113.0000	113.1700	106.9000	110.3500	-1.076%	104	7,957	+6.942%
2025-11-14	119.7000	119.7000	109.5000	111.5500	-1.831%	35	7,986	+5.791%
2025-11-13	105.9800	113.6300	105.9800	113.6300	+10.999%	93	7,990	+3.855%
2025-11-12	101.6000	102.7400	101.6000	102.3700	+0.020%	16	7,985	+15.278%
2025-11-11	104.0000	104.0000	102.3500	102.3500	+0.649%	14	7,975	+15.300%
2025-11-10	104.4000	104.4000	101.6000	101.6900	-4.606%	62	7,966	+16.049%
2025-11-07	106.8100	110.0000	106.6000	106.6000	+2.500%	181	7,974	+10.704%
2025-11-06	99.9500	106.6500	99.4300	104.0000	+4.302%	15	7,977	+13.471%
2025-11-05	102.4500	103.8000	99.7100	99.7100	-2.197%	51	7,966	+18.353%
2025-11-04	100.5500	102.3000	99.2800	101.9500	+5.320%	18	7,945	+15.753%
2025-11-03	96.6000	96.8500	96.2500	96.8000	-3.006%	56	7,894	+21.911%
2025-10-31	98.8500	100.5100	97.5000	99.8000	-0.697%	11	7,894	+18.246%
2025-10-30	100.0500	100.5000	99.2500	100.5000	+5.203%	4	7,891	+17.423%
2025-10-29	96.5500	96.5500	95.5300	95.5300	-0.665%	72	7,890	+23.532%
2025-10-28	95.9600	96.2500	94.5000	96.1700	-0.743%	677	7,822	+22.710%
2025-10-27	98.7500	98.7500	95.2000	96.8900	-4.410%	6,396	2,119	+21.798%
2025-10-24	98.3800	102.3500	98.3800	101.3600	+2.384%	13	2,119	+16.427%
2025-10-23	103.9700	103.9700	98.2000	99.0000	-2.750%	23	2,113	+19.202%
2025-10-22	100.9500	103.5300	100.9500	101.8000	+1.902%	38	2,109	+15.923%
2025-10-21	101.2000	101.9000	99.9000	99.9000	-1.089%	34	2,100	+18.128%
2025-10-20	101.9500	102.0000	101.0000	101.0000	-4.600%	16	2,132	+16.842%
2025-10-17	105.8700	105.8700	105.8700	105.8700	+1.069%	1	2,132	+11.467%
2025-10-15	105.1900	105.1900	104.7500	104.7500	-0.380%	2	2,131	+12.659%
2025-10-14	107.2000	107.2000	105.1500	105.1500	+0.767%	3	2,130	+12.230%
2025-10-13	105.4400	105.4400	104.3500	104.3500	-4.002%	508	2,129	+13.091%
2025-10-10	101.0800	108.7000	101.0800	108.7000	+5.657%	394	1,630	+8.565%
2025-10-09	103.3700	104.0000	102.8800	102.8800	+0.912%	32	1,418	+14.706%
2025-10-08	104.0000	104.0000	101.9500	101.9500	-1.450%	36	1,432	+15.753%
2025-10-07	100.2000	103.4500	99.9500	103.4500	+3.585%	24	1,388	+14.074%
2025-10-06	101.2700	101.2700	99.8700	99.8700	-5.039%	36	1,388	+18.164%
2025-10-03	105.3000	107.8100	105.1000	105.1700	+2.028%	21	1,366	+12.209%
2025-10-02	95.8800	103.0800	95.8800	103.0800	+5.951%	156	1,356	+14.484%
2025-10-01	99.7500	99.7500	97.2900	97.2900	-3.835%	533	1,233	+21.297%
2025-09-30	102.1500	103.2000	101.1700	101.1700	-1.008%	227	1,418	+16.645%
2025-09-29	100.4500	102.2100	100.4500	102.2000	-0.176%	64	1,435	+15.470%
2025-09-26	105.9500	105.9500	102.3800	102.3800	-3.178%	51	1,459	+15.267%
2025-09-25	105.5000	106.0900	104.0000	105.7400	+4.332%	45	1,504	+11.604%
2025-09-24	102.1000	102.5500	101.3500	101.3500	-3.687%	572	1,469	+16.438%
2025-09-23	102.8500	105.8700	102.8500	105.2300	+1.466%	258	1,308	+12.145%
2025-09-22	103.1500	104.1500	101.5000	103.7100	-1.678%	336	1,502	+13.788%
2025-09-19	106.6500	106.6500	105.4800	105.4800	-2.828%	241	1,460	+11.879%
2025-09-18	105.3000	108.5500	104.4700	108.5500	+2.989%	358	1,403	+8.715%
2025-09-17	107.8800	109.5500	105.4000	105.4000	-1.679%	194	1,329	+11.964%
2025-09-16	109.0000	109.2000	107.0000	107.2000	-2.501%	273	1,218	+10.084%
2025-09-15	107.6000	111.2700	107.1600	109.9500	-4.888%	405	1,152	+7.331%
2025-09-12	120.1800	120.1800	114.7000	115.6000	-5.129%	134	876	+2.085%
2025-09-11	125.0000	125.0500	121.8500	121.8500	-3.600%	243	853	-3.151%
2025-09-10	128.4000	128.6500	125.9300	126.4000	-2.084%	26	898	-6.638%
2025-09-09	130.3100	130.3100	129.0900	129.0900	-0.593%	6	887	-8.583%
2025-09-08	128.3000	130.5400	128.0000	129.8600	+0.941%	9	883	-9.125%
2025-09-05	128.0500	129.5000	126.6900	128.6500	-2.346%	188	875	-8.271%
2025-09-04	133.3200	133.5900	131.7400	131.7400	-0.798%	69	830	-10.422%
2025-09-03	133.8000	133.8000	130.6000	132.8000	-2.029%	8	775	-11.137%
2025-09-02	137.5000	137.5000	135.5500	135.5500	+0.289%	2	773	-12.940%
2025-08-29	129.7000	135.1600	129.7000	135.1600	+3.969%	16	770	-12.689%
2025-08-28	128.5500	130.0000	128.5500	130.0000	+1.286%	191	770	-9.223%
2025-08-27	129.2000	129.2000	128.2400	128.3500	-0.619%	13	621	-8.056%
2025-08-26	130.5800	130.5800	129.1500	129.1500	-0.554%	10	620	-8.626%
2025-08-25	132.8500	132.8500	129.8700	129.8700	-2.675%	13	620	-9.132%
2025-08-22	138.5800	138.5800	133.4400	133.4400	-4.447%	44	620	-11.563%
2025-08-21	138.8900	140.1500	138.8900	139.6500	+0.266%	6	620	-15.496%
2025-08-20	141.3500	143.0200	139.0000	139.2800	+1.664%	20	620	-15.271%
2025-08-19	134.0000	137.0000	134.0000	137.0000	+0.484%	36	620	-13.861%
2025-08-14	134.0100	136.3400	134.0100	136.3400	+2.158%	18	619	-13.444%
2025-08-13	133.4600	133.4600	133.4600	133.4600	+0.007%	2	615	-11.577%
2025-08-12	133.5500	134.6900	133.3500	133.4500	-0.254%	73	615	-11.570%
2025-08-11	134.0300	134.0300	132.4900	133.7900	-2.471%	115	614	-11.795%
2025-08-08	137.6000	137.6000	135.4500	137.1800	-2.259%	20	704	-13.974%
2025-08-07	139.5000	141.6000	139.5000	140.3500	-0.107%	10	707	-15.917%
2025-08-06	143.1000	143.1000	140.5000	140.5000	-2.835%	8	706	-16.007%
2025-08-05	146.2200	146.2200	144.6000	144.6000	-1.633%	2	706	-18.389%
2025-08-04	147.6200	147.6200	147.0000	147.0000	-0.447%	2	707	-19.721%
2025-08-01	148.0200	150.4000	147.6600	147.6600	+2.229%	15	708	-20.080%
2025-07-31	140.2500	144.4400	140.2500	144.4400	+1.397%	16	711	-18.298%
2025-07-30	139.1600	142.4500	139.1600	142.4500	+2.151%	35	707	-17.157%
2025-07-29	140.1600	140.5000	139.4500	139.4500	+1.117%	4	681	-15.375%
2025-07-28	141.8000	141.8000	137.9100	137.9100	-2.743%	17	682	-14.430%
2025-07-25	145.0000	145.0000	141.8000	141.8000	-3.734%	43	681	-16.777%
2025-07-24	148.3000	148.3000	146.4500	147.3000	+6.508%	136	653	-19.885%
2025-07-23	139.0000	140.6500	138.2000	138.3000	-0.625%	168	642	-14.671%
2025-07-22	141.4000	141.4000	139.1700	139.1700	-1.270%	93	569	-15.204%
2025-07-21	141.1000	141.5500	140.9600	140.9600	-0.170%	12	528	-16.281%
2025-07-18	142.4000	142.4000	140.3500	141.2000	-2.216%	52	523	-16.424%
2025-07-17	144.5000	144.5000	144.4000	144.4000	+0.313%	57	571	-18.276%
2025-07-16	146.2000	146.2000	143.9500	143.9500	-1.975%	210	566	-18.020%
2025-07-15	146.8500	146.8500	146.8500	146.8500	+0.686%	1	610	-19.639%
2025-07-14	146.6100	146.6100	145.8500	145.8500	-0.171%	13	609	-19.088%
2025-07-11	147.4600	147.8300	146.1000	146.1000	-0.727%	193	612	-19.227%
2025-07-10	149.5000	149.5000	147.1700	147.1700	-3.527%	12	500	-19.814%
2025-07-09	154.5500	154.5500	152.5500	152.5500	+0.362%	8	499	-22.642%
2025-07-08	155.0000	155.0000	152.0000	152.0000	-4.101%	11	498	-22.362%
2025-07-07	159.5000	160.1300	158.0900	158.5000	+5.057%	25	501	-25.546%
2025-07-03	150.8700	150.8700	150.8700	150.8700	-0.086%	6	512	-21.780%
2025-07-02	153.2300	153.2300	151.0000	151.0000	-3.310%	2	512	-21.848%
2025-07-01	160.3500	160.3500	155.8500	156.1700	+4.148%	14	513	-24.435%
2025-06-30	150.0000	150.5000	149.0000	149.9500	-1.121%	73	512	-21.300%
2025-06-27	149.0000	151.7500	148.7300	151.6500	+2.073%	27	462	-22.183%
2025-06-26	149.1500	149.1500	148.5700	148.5700	-1.118%	56	460	-20.569%
2025-06-25	146.7200	152.0000	146.7200	150.2500	+3.628%	62	460	-21.458%
2025-06-24	142.0000	146.0000	141.9500	144.9900	-0.179%	12	459	-18.608%
2025-06-23	151.5200	151.5200	142.9000	145.2500	-6.048%	29	458	-18.754%
2025-06-20	151.3200	154.6000	151.3200	154.6000	+0.429%	18	460	-23.668%
2025-06-18	152.9700	154.0700	152.9700	153.9400	+1.290%	17	451	-23.340%
2025-06-16	151.8500	151.9800	151.7800	151.9800	-2.075%	3	451	-22.352%
2025-06-13	155.2000	155.2000	155.2000	155.2000	+0.084%	2	451	-23.963%
2025-06-12	154.5100	155.0700	154.5100	155.0700	+1.353%	7	451	-23.899%
2025-06-11	153.5100	153.5100	153.0000	153.0000	-1.942%	2	446	-22.869%
2025-06-10	157.3600	157.3600	156.0300	156.0300	-3.863%	4	445	-24.367%
2025-06-09	169.7800	169.7800	162.3000	162.3000	-0.319%	8	446	-27.289%
2025-06-06	164.5500	165.9000	162.8200	162.8200	-4.923%	78	444	-27.521%
2025-06-05	156.0000	174.0000	154.6000	171.2500	+20.650%	34	433	-31.089%
2025-06-03	144.7500	144.7500	141.9400	141.9400	-3.113%	13	414	-16.859%
2025-06-02	149.3000	149.3000	146.5000	146.5000	+1.384%	26	415	-19.447%
2025-05-30	140.6200	146.0000	140.6200	144.5000	+1.404%	36	416	-18.332%
2025-05-29	140.9000	142.5000	140.8100	142.5000	+0.885%	9	417	-17.186%
2025-05-28	141.6600	142.0500	141.2500	141.2500	+0.078%	6	415	-16.453%
2025-05-27	144.9700	144.9700	141.1400	141.1400	-4.635%	9	413	-16.388%
2025-05-23	149.9000	149.9000	147.6800	148.0000	+1.321%	22	403	-20.264%
2025-05-22	150.2000	150.2000	145.6500	146.0700	-3.169%	15	403	-19.210%
2025-05-21	148.4200	150.8500	148.4200	150.8500	+4.034%	11	410	-21.770%
2025-05-20	145.5000	146.7500	145.0000	145.0000	-2.867%	26	409	-18.614%
2025-05-19	150.5200	150.6400	148.8000	149.2800	+2.373%	24	401	-20.947%
2025-05-16	145.8000	147.7500	145.8000	145.8200	-1.805%	14	401	-19.071%
2025-05-15	148.5800	149.1000	148.5000	148.5000	+1.434%	8	398	-20.532%
2025-05-14	149.1900	149.1900	146.3000	146.4000	-2.119%	66	403	-19.392%
2025-05-13	153.5800	153.5800	149.5700	149.5700	-4.060%	11	367	-21.100%
2025-05-12	155.6200	157.1000	155.6200	155.9000	-5.647%	32	361	-24.304%
2025-05-09	164.2500	165.7000	162.5900	165.2300	-1.567%	270	366	-28.578%
2025-05-08	167.8600	167.8600	167.8600	167.8600	-3.279%	14	429	-29.697%
2025-05-07	174.3300	174.3300	173.1500	173.5500	+4.234%	11	415	-32.002%
2025-05-02	171.1500	171.1500	166.5000	166.5000	-3.293%	248	409	-29.123%
2025-05-01	170.5000	172.1700	168.6100	172.1700	-3.025%	72	306	-31.457%
2025-04-30	178.1500	178.1500	177.5400	177.5400	+3.825%	90	278	-33.530%
2025-04-29	170.9500	171.0000	170.9500	171.0000	-2.564%	10	188	-30.988%
2025-04-28	171.4800	175.5000	171.4800	175.5000	+2.824%	30	183	-32.758%
2025-04-25	177.0900	177.0900	170.3400	170.6800	-6.824%	86	173	-30.859%
2025-04-24	183.1800	183.1800	183.1800	183.1800	-0.930%	2	148	-35.577%
2025-04-23	187.9000	189.0000	183.0000	184.9000	-4.142%	34	146	-36.176%
2025-04-22	196.0000	196.0000	192.8900	192.8900	-4.675%	6	149	-38.820%
2025-04-21	202.7000	204.2000	202.3500	202.3500	+3.647%	3	143	-41.680%
2025-04-16	195.2300	195.2300	195.2300	195.2300	+3.625%	1	140	-39.553%
2025-04-14	187.2700	188.6000	187.2700	188.4000	+1.345%	106	139	-37.362%
2025-04-09	185.9000	185.9000	185.9000	185.9000	-8.275%	23	36	-36.520%
2025-04-08	195.0000	202.6700	195.0000	202.6700	-2.857%	4	13	-41.772%
2025-04-07	211.5500	215.6500	207.0000	208.6300	+4.107%	7	11	-43.436%
2025-04-04	200.4000	200.4000	200.4000	200.4000	+13.220%	2	6	-41.113%
2025-04-02	177.0000	177.0000	177.0000	177.0000	0.000%	5	5	-33.328%