Dark

TSLA20271217P500
TSLA Dec 17 2027 500.00 Put (TSLA271217P00500000)
option OPRA

EOD

Sep 21, 2026

150.10-5.419%(-8.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	150.8100	150.8100	150.1000	150.1000	-5.419%	2	1,015	0.000%
2026-09-16	158.7000	158.7000	158.7000	158.7000	-1.764%	1	1,014	-5.419%
2026-09-14	161.5500	161.5500	161.5500	161.5500	+4.226%	4	1,013	-7.088%
2026-09-09	155.0000	155.0000	155.0000	155.0000	-1.587%	1	1,009	-3.161%
2026-09-08	161.3000	161.3000	157.5000	157.5000	-5.745%	11	1,010	-4.698%
2026-09-04	164.2500	167.1000	164.2500	167.1000	+10.152%	17	1,007	-10.174%
2026-09-03	152.3800	152.3800	151.7000	151.7000	-9.325%	3	1,007	-1.055%
2026-09-02	167.3000	167.3000	167.3000	167.3000	+1.671%	2	1,006	-10.281%
2026-09-01	163.0000	164.7000	163.0000	164.5500	+2.173%	16	1,018	-8.782%
2026-08-31	168.0000	168.0000	161.0500	161.0500	-5.874%	30	1,019	-6.799%
2026-08-28	171.1000	171.1000	171.1000	171.1000	+0.884%	5	1,019	-12.274%
2026-08-25	169.6000	169.6000	169.6000	169.6000	+3.731%	7	1,022	-11.498%
2026-08-21	163.5000	163.5000	163.5000	163.5000	-8.094%	1	1,029	-8.196%
2026-08-18	177.9000	177.9000	177.9000	177.9000	-0.398%	5	1,028	-15.627%
2026-08-17	178.4700	178.6100	178.4700	178.6100	-0.218%	4	1,023	-15.962%
2026-08-13	180.7100	180.7100	179.0000	179.0000	-4.150%	4	1,023	-16.145%
2026-08-12	182.0000	186.7500	182.0000	186.7500	+1.001%	49	1,024	-19.625%
2026-08-11	185.0000	185.0400	184.9000	184.9000	-2.919%	43	982	-18.821%
2026-08-05	190.4600	190.4600	190.4600	190.4600	-1.214%	1	979	-21.191%
2026-08-03	192.8000	192.8000	192.8000	192.8000	-5.305%	1	980	-22.147%
2026-07-31	203.5000	203.6000	203.4000	203.6000	-0.780%	20	981	-26.277%
2026-07-30	205.0000	205.2000	205.0000	205.2000	-0.879%	2	962	-26.852%
2026-07-29	203.5300	207.0200	203.5300	207.0200	-0.710%	6	962	-27.495%
2026-07-28	208.6200	208.6200	208.1800	208.5000	+2.608%	7	965	-28.010%
2026-07-27	203.2500	203.2500	203.2000	203.2000	+0.291%	6	971	-26.132%
2026-07-24	198.2000	203.8400	198.2000	202.6100	+5.143%	8	969	-25.917%
2026-07-23	192.7000	192.7000	192.7000	192.7000	+23.883%	5	972	-22.107%
2026-07-22	155.5500	155.5500	155.5500	155.5500	-3.223%	1	977	-3.504%
2026-07-20	160.7300	160.7300	160.7300	160.7300	+2.867%	1	976	-6.614%
2026-07-17	156.2500	156.2500	156.2500	156.2500	+6.112%	2	977	-3.936%
2026-07-02	147.2500	147.2500	147.2500	147.2500	+8.296%	20	977	+1.935%
2026-07-01	135.9700	135.9700	135.9700	135.9700	+0.103%	5	977	+10.392%
2026-06-30	139.2000	139.2000	135.8300	135.8300	-3.755%	11	982	+10.506%
2026-06-29	142.0300	142.0300	141.1200	141.1300	-10.120%	32	993	+6.356%
2026-06-26	157.0200	157.0200	157.0200	157.0200	-3.122%	1	969	-4.407%
2026-06-25	162.0800	162.0800	162.0800	162.0800	+4.771%	10	968	-7.391%
2026-06-12	154.7000	154.7000	154.7000	154.7000	-3.313%	1	979	-2.973%
2026-06-10	160.0000	160.0000	160.0000	160.0000	+5.263%	1	979	-6.188%
2026-06-08	152.0000	152.0000	152.0000	152.0000	+12.384%	1	978	-1.250%
2026-06-03	135.7500	135.7500	135.2500	135.2500	-2.873%	2	979	+10.980%
2026-06-02	139.9700	139.9700	139.2500	139.2500	+0.086%	101	978	+7.792%
2026-06-01	136.2500	139.1300	136.2500	139.1300	+5.746%	12	977	+7.885%
2026-05-27	132.0000	132.0000	131.5700	131.5700	-1.497%	3	977	+14.084%
2026-05-26	133.7500	135.9000	133.3000	133.5700	-2.111%	179	974	+12.376%
2026-05-22	136.1000	136.4500	134.8800	136.4500	-1.629%	4	852	+10.004%
2026-05-21	138.7100	138.7100	138.7100	138.7100	-6.080%	1	850	+8.211%
2026-05-19	151.6500	151.6500	147.6900	147.6900	+1.792%	3	850	+1.632%
2026-05-18	145.5500	145.5500	143.0500	145.0900	+4.389%	7	851	+3.453%
2026-05-15	137.2400	138.9900	136.7500	138.9900	+4.954%	24	851	+7.993%
2026-05-14	132.4300	132.4300	132.4300	132.4300	+1.635%	8	868	+13.343%
2026-05-13	131.7800	131.7800	130.2700	130.3000	-7.260%	46	876	+15.196%
2026-05-12	133.4500	140.5000	132.7000	140.5000	+7.129%	17	876	+6.833%
2026-05-11	140.0000	140.0000	131.1500	131.1500	-4.375%	24	876	+14.449%
2026-05-08	137.2000	137.6000	136.0500	137.1500	-5.758%	28	874	+9.442%
2026-05-07	142.0000	145.5300	142.0000	145.5300	-2.688%	3	856	+3.140%
2026-05-06	150.4000	150.4000	149.5500	149.5500	-5.390%	2	856	+0.368%
2026-04-30	158.0700	158.0700	158.0700	158.0700	-3.351%	2	856	-5.042%
2026-04-24	163.5500	163.5500	163.5500	163.5500	+3.212%	1	854	-8.224%
2026-04-21	158.3400	158.4600	158.3400	158.4600	+4.250%	18	873	-5.276%
2026-04-17	152.0000	152.0000	152.0000	152.0000	-4.952%	1	873	-1.250%
2026-04-16	159.9200	159.9200	159.9200	159.9200	+1.925%	1	873	-6.141%
2026-04-15	158.0000	158.3000	156.4000	156.9000	-8.165%	35	873	-4.334%
2026-04-14	172.7500	172.7500	170.8500	170.8500	-5.461%	2	863	-12.145%
2026-04-09	186.5000	186.5000	180.7200	180.7200	-1.084%	2	866	-16.943%
2026-04-07	182.0000	187.4000	182.0000	182.7000	+2.124%	24	867	-17.843%
2026-04-06	173.5700	181.1100	173.5700	178.9000	+9.721%	24	868	-16.098%
2026-04-01	163.0500	163.0500	163.0500	163.0500	-2.773%	6	868	-7.942%
2026-03-31	172.0500	172.0500	167.7000	167.7000	-5.415%	21	868	-10.495%
2026-03-30	177.3100	177.3100	177.3000	177.3000	+9.014%	15	857	-15.341%
2026-03-24	161.4100	162.6400	161.4000	162.6400	-0.374%	16	872	-7.710%
2026-03-23	163.7900	163.7900	163.2500	163.2500	-3.511%	5	863	-8.055%
2026-03-20	169.3400	169.3400	168.8600	169.1900	+2.976%	21	863	-11.283%
2026-03-19	164.3000	164.3000	164.3000	164.3000	+7.428%	30	854	-8.643%
2026-03-18	152.9400	152.9400	152.9400	152.9400	-5.883%	5	884	-1.857%
2026-03-13	159.5400	162.5000	159.5400	162.5000	+2.718%	2	884	-7.631%
2026-03-12	158.2000	158.2000	158.2000	158.2000	+2.888%	4	883	-5.120%
2026-03-11	153.2000	153.7600	153.2000	153.7600	-7.379%	10	887	-2.380%
2026-03-09	166.0100	166.0100	166.0100	166.0100	+7.429%	1	897	-9.584%
2026-03-05	154.5300	154.5300	154.5300	154.5300	-5.527%	4	898	-2.867%
2026-03-03	163.6000	163.6100	163.5700	163.5700	+3.199%	20	902	-8.235%
2026-03-02	164.6500	164.6500	158.5000	158.5000	+0.488%	4	918	-5.300%
2026-02-27	157.7300	157.7300	157.7300	157.7300	+1.109%	1	917	-4.837%
2026-02-26	151.6300	156.0000	151.5200	156.0000	+2.977%	5	916	-3.782%
2026-02-25	151.6200	151.6200	151.4900	151.4900	-1.110%	22	898	-0.918%
2026-02-20	155.0700	155.0700	153.1900	153.1900	-2.265%	22	898	-2.017%
2026-02-19	156.7400	156.7400	156.7400	156.7400	+2.111%	40	888	-4.236%
2026-02-13	153.5000	153.5000	153.5000	153.5000	+1.885%	1	888	-2.215%
2026-02-11	150.6600	150.6600	150.6600	150.6600	-1.471%	4	888	-0.372%
2026-02-09	157.5000	157.5000	152.9100	152.9100	-7.568%	4	892	-1.838%
2026-02-05	165.5000	165.5000	165.4300	165.4300	+1.267%	8	894	-9.267%
2026-02-04	160.1800	163.6700	160.1800	163.3600	+9.469%	18	895	-8.117%
2026-01-30	153.5900	153.5900	149.2300	149.2300	-3.754%	2	903	+0.583%
2026-01-29	155.0100	155.0500	155.0100	155.0500	+3.991%	20	902	-3.193%
2026-01-26	149.1000	149.1000	149.1000	149.1000	+3.126%	1	922	+0.671%
2026-01-22	145.0700	145.0700	144.5800	144.5800	-5.398%	7	922	+3.818%
2026-01-21	152.8300	152.8300	152.8300	152.8300	-2.157%	1	916	-1.786%
2026-01-20	152.2400	156.2000	152.2400	156.2000	+5.206%	2	915	-3.905%
2026-01-16	147.9100	148.4700	147.9100	148.4700	-2.419%	4	913	+1.098%
2026-01-14	150.7300	152.1500	150.7000	152.1500	+3.644%	16	913	-1.347%
2026-01-13	146.8000	146.8000	146.8000	146.8000	-0.333%	3	924	+2.248%
2026-01-12	147.6500	147.6500	147.2900	147.2900	-1.950%	2	924	+1.908%
2026-01-09	151.4000	151.4000	150.2200	150.2200	-2.581%	18	922	-0.080%
2026-01-07	154.1000	154.2000	154.1000	154.2000	+2.561%	2	940	-2.659%
2025-12-31	150.3500	150.3500	150.3500	150.3500	+0.247%	1	941	-0.166%
2025-12-30	149.9800	149.9800	149.9800	149.9800	+6.196%	10	941	+0.080%
2025-12-26	141.2300	141.2300	141.2300	141.2300	+0.807%	1	945	+6.281%
2025-12-23	141.1600	141.1600	140.1000	140.1000	+0.618%	9	945	+7.138%
2025-12-22	139.5000	141.7500	139.2400	139.2400	-2.541%	26	942	+7.799%
2025-12-18	146.5800	147.1000	142.8700	142.8700	-4.499%	6	921	+5.061%
2025-12-17	147.0400	149.6000	146.9700	149.6000	+3.853%	303	922	+0.334%
2025-12-16	147.9500	147.9500	144.0000	144.0500	-1.907%	26	805	+4.200%
2025-12-15	146.0000	147.4500	145.8500	146.8500	-3.585%	68	800	+2.213%
2025-12-12	152.3100	152.3100	152.3100	152.3100	-0.118%	5	785	-1.451%
2025-12-10	152.4900	152.4900	152.4900	152.4900	-3.579%	1	785	-1.567%
2025-12-08	156.4000	158.1500	156.4000	158.1500	+2.628%	6	786	-5.090%
2025-12-04	155.5000	155.5000	154.1000	154.1000	-3.051%	18	785	-2.596%
2025-12-03	160.9000	160.9000	158.7500	158.9500	-2.335%	25	798	-5.568%
2025-11-28	163.6000	163.6000	162.7500	162.7500	-2.766%	10	792	-7.773%
2025-11-26	169.8000	169.8000	167.2900	167.3800	-4.321%	61	856	-10.324%
2025-11-25	174.9400	174.9400	174.9400	174.9400	+2.185%	2	856	-14.199%
2025-11-24	171.2500	171.2500	171.2000	171.2000	-6.830%	6	856	-12.325%
2025-11-21	182.3500	183.7500	182.3500	183.7500	+2.083%	60	862	-18.313%
2025-11-20	169.3800	180.0000	167.8000	180.0000	+2.273%	3	879	-16.611%
2025-11-19	174.7000	176.0200	174.6400	176.0000	+2.504%	9	879	-14.716%
2025-11-17	171.7000	171.7000	171.7000	171.7000	-5.363%	2	877	-12.580%
2025-11-14	185.2900	185.4200	181.3000	181.4300	+1.944%	19	877	-17.268%
2025-11-13	174.0000	178.1500	174.0000	177.9700	+8.824%	123	859	-15.660%
2025-11-10	163.0000	163.5400	163.0000	163.5400	-2.475%	3	879	-8.218%
2025-11-07	170.1600	171.1500	167.6900	167.6900	+4.129%	65	878	-10.490%
2025-11-06	161.0400	161.0400	161.0400	161.0400	-1.342%	2	822	-6.793%
2025-11-05	163.2200	163.2300	163.2000	163.2300	+0.375%	3	824	-8.044%
2025-11-04	160.9700	162.6200	159.9000	162.6200	+4.444%	5	827	-7.699%
2025-11-03	157.5000	157.5000	154.3100	155.7000	-1.767%	65	838	-3.597%
2025-10-31	156.9500	158.5000	156.9500	158.5000	-0.440%	24	838	-5.300%
2025-10-30	158.2600	161.5600	158.2600	159.2000	+3.075%	5	831	-5.716%
2025-10-28	154.0500	154.4500	154.0500	154.4500	-1.562%	30	832	-2.816%
2025-10-27	157.9000	158.1000	156.4900	156.9000	-2.577%	45	863	-4.334%
2025-10-24	161.0500	161.0500	161.0500	161.0500	+1.705%	1	863	-6.799%
2025-10-23	166.7000	166.7000	158.3500	158.3500	-4.723%	22	863	-5.210%
2025-10-22	165.0000	166.2000	165.0000	166.2000	+3.365%	8	854	-9.687%
2025-10-21	160.4500	160.7900	160.4100	160.7900	-0.930%	36	854	-6.648%
2025-10-20	163.3000	163.3000	162.3000	162.3000	-1.648%	20	828	-7.517%
2025-10-17	165.0200	165.0200	165.0200	165.0200	-1.504%	5	818	-9.041%
2025-10-16	167.5400	167.5400	167.5400	167.5400	+1.416%	1	813	-10.409%
2025-10-15	164.5500	166.2800	164.2500	165.2000	-0.151%	125	814	-9.140%
2025-10-14	168.4100	168.4100	165.4500	165.4500	+0.327%	8	763	-9.278%
2025-10-13	167.7500	169.0000	164.9100	164.9100	-3.250%	14	755	-8.981%
2025-10-10	170.1100	171.7000	170.1100	170.4500	+2.681%	28	767	-11.939%
2025-10-09	165.9700	166.0300	165.8900	166.0000	+3.945%	4	754	-9.578%
2025-10-06	163.6000	163.6000	159.7000	159.7000	-6.197%	59	755	-6.011%
2025-10-03	166.9500	170.2500	166.9500	170.2500	+3.691%	3	710	-11.836%
2025-10-02	155.3800	164.1900	155.3800	164.1900	+4.793%	13	707	-8.582%
2025-10-01	162.0900	162.0900	156.6600	156.6800	-4.841%	8	704	-4.200%
2025-09-30	164.8600	164.8600	163.8000	164.6500	+1.080%	8	698	-8.837%
2025-09-29	162.8200	163.0800	162.5500	162.8900	-2.151%	61	701	-7.852%
2025-09-26	167.9100	169.5900	166.4700	166.4700	-1.439%	4	675	-9.834%
2025-09-25	169.7900	169.7900	167.1000	168.9000	+3.855%	14	678	-11.131%
2025-09-24	164.4500	164.4500	162.6300	162.6300	-2.277%	10	678	-7.705%
2025-09-23	164.8300	166.4200	164.8300	166.4200	-0.258%	3	680	-9.807%
2025-09-22	165.3600	166.8500	163.7500	166.8500	-1.360%	100	680	-10.039%
2025-09-19	169.8500	170.7900	169.1500	169.1500	-1.105%	170	776	-11.262%
2025-09-18	168.2300	171.0400	168.2300	171.0400	+1.028%	2	705	-12.243%
2025-09-17	172.3000	172.3000	169.3000	169.3000	-1.770%	23	706	-11.341%
2025-09-16	173.5500	173.5500	171.6500	172.3500	-2.407%	11	706	-12.910%
2025-09-15	171.6800	177.3800	171.6800	176.6000	-3.185%	79	710	-15.006%
2025-09-12	190.0800	190.0800	182.4100	182.4100	-5.853%	31	697	-17.713%
2025-09-11	198.0000	198.0000	193.1500	193.7500	-3.135%	97	705	-22.529%
2025-09-10	199.6400	201.3500	198.2000	200.0200	-1.088%	36	775	-24.958%
2025-09-09	202.1300	202.2200	202.1300	202.2200	+0.258%	13	754	-25.774%
2025-09-05	199.9800	203.7100	199.9800	201.7000	-2.007%	40	765	-25.583%
2025-09-04	208.2900	208.2900	205.8300	205.8300	+0.567%	12	745	-27.076%
2025-09-03	207.4100	207.4100	204.6700	204.6700	-2.936%	2	737	-26.662%
2025-09-02	209.4200	210.9600	208.9800	210.8600	+0.673%	7	737	-28.815%
2025-08-29	203.0800	209.4500	202.7700	209.4500	+3.025%	27	726	-28.336%
2025-08-28	204.0000	204.0000	203.2000	203.3000	+1.472%	4	726	-26.168%
2025-08-27	200.0500	201.4500	200.0500	200.3500	-1.218%	67	729	-25.081%
2025-08-26	203.6400	203.6400	202.8200	202.8200	+0.307%	18	681	-25.993%
2025-08-25	206.6000	208.1500	202.2000	202.2000	-2.788%	15	676	-25.767%
2025-08-22	213.5000	213.5000	208.0000	208.0000	-3.690%	2	667	-27.837%
2025-08-21	214.0000	215.9700	214.0000	215.9700	+0.079%	5	667	-30.500%
2025-08-20	210.7000	219.5200	210.7000	215.8000	+2.445%	22	663	-30.445%
2025-08-19	208.7000	210.6500	208.7000	210.6500	+0.852%	3	651	-28.744%
2025-08-18	208.8700	208.8700	208.8700	208.8700	-1.117%	2	650	-28.137%
2025-08-15	211.2200	211.2300	211.2200	211.2300	+0.941%	5	648	-28.940%
2025-08-14	210.2000	210.2600	209.2600	209.2600	+0.994%	3	653	-28.271%
2025-08-13	204.1100	207.2000	204.1100	207.2000	-0.456%	5	652	-27.558%
2025-08-12	208.8300	208.8300	207.6100	208.1500	+0.853%	7	652	-27.889%
2025-08-11	206.2400	207.7500	206.1600	206.3900	-2.254%	8	648	-27.274%
2025-08-08	211.4300	211.8000	210.0000	211.1500	-2.381%	83	648	-28.913%
2025-08-07	216.3000	216.3000	216.3000	216.3000	-0.300%	1	679	-30.606%
2025-08-06	216.9500	216.9500	216.9500	216.9500	-2.991%	20	680	-30.814%
2025-08-05	223.6400	223.6400	223.6400	223.6400	+0.197%	2	700	-32.883%
2025-08-04	221.4500	224.4100	221.4500	223.2000	-1.890%	11	700	-32.751%
2025-08-01	226.2200	227.5000	224.8000	227.5000	+3.701%	3	695	-34.022%
2025-07-31	216.2500	219.3800	216.2500	219.3800	+0.911%	2	694	-31.580%
2025-07-30	217.4000	217.4000	217.4000	217.4000	+0.812%	20	692	-30.957%
2025-07-29	216.0000	217.0100	215.6500	215.6500	+0.846%	11	678	-30.396%
2025-07-28	217.3200	217.5800	212.2300	213.8400	-5.905%	19	677	-29.807%
2025-07-24	225.7000	228.4500	225.7000	227.2600	+6.196%	13	676	-33.952%
2025-07-23	213.8000	214.0000	213.8000	214.0000	-0.042%	14	665	-29.860%
2025-07-22	216.6200	218.9700	214.0900	214.0900	-0.737%	26	665	-29.889%
2025-07-21	212.1000	216.6000	212.1000	215.6800	+0.079%	68	651	-30.406%
2025-07-18	215.5100	215.5100	215.5100	215.5100	-1.751%	1	585	-30.351%
2025-07-17	219.7500	219.7500	219.3500	219.3500	-0.747%	5	585	-31.571%
2025-07-16	221.0000	221.0000	221.0000	221.0000	-1.669%	5	581	-32.081%
2025-07-15	220.2500	224.7500	220.2500	224.7500	+2.579%	102	580	-33.215%
2025-07-14	219.7000	219.7000	219.1000	219.1000	-2.795%	2	511	-31.492%
2025-07-10	226.9000	227.1200	225.4000	225.4000	-2.310%	4	511	-33.407%
2025-07-09	233.2100	233.2100	230.7300	230.7300	+0.087%	11	509	-34.946%
2025-07-08	234.2200	234.2200	230.5300	230.5300	-2.972%	14	520	-34.889%
2025-07-07	239.7200	240.2800	237.5800	237.5900	+2.409%	5	508	-36.824%
2025-07-02	230.0900	232.0000	230.0900	232.0000	-1.390%	2	507	-35.302%
2025-07-01	238.3800	238.3800	235.2700	235.2700	+3.918%	4	507	-36.201%
2025-06-30	225.2500	226.4000	225.2500	226.4000	+0.645%	8	505	-33.701%
2025-06-27	224.2000	225.0000	224.2000	224.9500	+0.784%	50	498	-33.274%
2025-06-26	224.4000	224.4000	223.2000	223.2000	-1.261%	51	532	-32.751%
2025-06-25	226.0500	226.0500	226.0500	226.0500	+3.408%	6	519	-33.599%
2025-06-24	216.5000	218.6000	216.5000	218.6000	+1.091%	3	517	-31.336%
2025-06-23	220.5500	220.5500	214.5000	216.2400	-6.085%	8	515	-30.586%
2025-06-20	229.3500	230.2500	229.3500	230.2500	+0.546%	12	510	-34.810%
2025-06-18	229.6000	229.6000	227.2300	229.0000	-1.994%	3	511	-34.454%
2025-06-17	233.6600	233.6600	233.6600	233.6600	+3.234%	1	511	-35.761%
2025-06-16	226.3100	226.3400	226.3100	226.3400	-1.613%	15	512	-33.684%
2025-06-12	229.4000	230.0500	229.4000	230.0500	+1.612%	103	519	-34.753%
2025-06-11	226.6100	227.1700	226.4000	226.4000	-1.838%	3	556	-33.701%
2025-06-10	235.8000	235.8000	230.6400	230.6400	-3.316%	6	555	-34.920%
2025-06-09	250.0500	250.0500	238.5500	238.5500	-0.844%	32	554	-37.078%
2025-06-06	243.8700	243.8700	239.0000	240.5800	-4.094%	72	548	-37.609%
2025-06-05	231.5500	250.8500	229.1000	250.8500	+12.464%	13	529	-40.163%
2025-06-04	227.0000	227.3800	223.0500	223.0500	+3.865%	66	525	-32.706%
2025-06-03	215.1700	215.1700	214.0000	214.7500	-2.119%	14	570	-30.105%
2025-06-02	217.1400	222.2500	217.1400	219.4000	+0.183%	108	557	-31.586%
2025-05-30	219.7800	219.7800	219.0000	219.0000	+2.518%	4	491	-31.461%
2025-05-29	210.2000	213.6200	210.2000	213.6200	+0.812%	10	492	-29.735%
2025-05-28	212.0000	212.0000	211.9000	211.9000	-0.540%	2	485	-29.165%
2025-05-27	214.0000	214.0000	211.8000	213.0500	-3.422%	47	485	-29.547%
2025-05-23	223.4000	223.4000	220.6000	220.6000	+1.077%	122	401	-31.958%
2025-05-22	218.2500	218.2500	218.2500	218.2500	-1.605%	10	401	-31.226%
2025-05-21	219.5000	221.8100	218.6000	221.8100	+0.823%	33	391	-32.329%
2025-05-20	217.2800	220.0000	217.2800	220.0000	-0.677%	27	399	-31.773%
2025-05-19	222.3600	222.7600	221.5000	221.5000	+1.839%	54	378	-32.235%
2025-05-16	218.5500	220.2500	217.5000	217.5000	-1.490%	72	337	-30.989%
2025-05-15	223.0000	223.0000	219.7800	220.7900	+0.359%	26	305	-32.017%
2025-05-14	222.5000	222.5000	219.0800	220.0000	-1.830%	7	280	-31.773%
2025-05-13	229.5500	229.5500	221.6900	224.1000	-2.667%	43	286	-33.021%
2025-05-12	231.9000	231.9000	230.2400	230.2400	-5.134%	8	257	-34.807%
2025-05-09	245.1000	245.1000	239.0000	242.7000	-4.861%	14	249	-38.154%
2025-05-07	255.1000	255.1000	255.1000	255.1000	-0.196%	20	249	-41.160%
2025-05-06	255.2500	255.6300	255.2500	255.6000	+1.699%	50	229	-41.275%
2025-05-05	253.5200	253.5200	249.6000	251.3300	+2.722%	25	209	-40.278%
2025-05-02	250.8000	250.8000	244.6700	244.6700	-2.018%	68	204	-38.652%
2025-05-01	249.7100	249.7100	249.7100	249.7100	-1.639%	1	183	-39.890%
2025-04-30	255.5000	255.5000	253.8700	253.8700	+3.032%	55	184	-40.875%
2025-04-29	246.4000	246.4000	246.4000	246.4000	-3.373%	50	133	-39.083%
2025-04-28	246.7500	255.0000	246.0000	255.0000	+1.898%	8	83	-41.137%
2025-04-25	253.5000	253.5000	250.2500	250.2500	-6.020%	42	77	-40.020%
2025-04-24	266.8000	266.8000	266.2800	266.2800	-0.605%	2	56	-43.631%
2025-04-23	271.2500	271.2500	264.7500	267.9000	-2.656%	36	54	-43.972%
2025-04-16	273.3100	275.2100	273.3100	275.2100	-0.380%	2	23	-45.460%
2025-04-10	276.2600	276.2600	276.2600	276.2600	+4.644%	1	23	-45.667%
2025-04-09	289.1800	289.1800	264.0000	264.0000	-9.922%	3	22	-43.144%
2025-04-08	278.4500	293.0800	278.4500	293.0800	-0.465%	21	19	-48.785%
2025-04-07	300.7900	300.7900	294.4500	294.4500	+3.483%	12	35	-49.024%
2025-04-04	280.8500	284.5400	280.8500	284.5400	+7.512%	42	43	-47.248%
2025-04-03	260.1000	264.6600	260.1000	264.6600	+3.113%	18	22	-43.286%
2025-04-02	272.0500	273.5000	256.6700	256.6700	0.000%	4	4	-41.520%