Dark

TSLA20271217P700
TSLA Dec 17 2027 700.00 Put (TSLA271217P00700000)
option OPRA

EOD

Sep 21, 2026

328.00-2.381%(-8.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	329.9500	329.9500	328.0000	328.0000	-2.381%	2	231	0.000%
2026-09-18	338.0000	340.0000	336.0000	336.0000	+0.901%	3	232	-2.381%
2026-09-17	333.7500	337.0000	330.0000	333.0000	-2.632%	10	230	-1.502%
2026-09-16	340.0000	345.5000	338.0000	342.0000	-0.581%	11	233	-4.094%
2026-09-15	344.0000	346.0000	340.0000	344.0000	+0.585%	7	230	-4.651%
2026-09-14	340.0000	342.0000	338.0000	342.0000	+1.846%	4	228	-4.094%
2026-09-10	341.0500	342.0000	335.8000	335.8000	+0.539%	6	225	-2.323%
2026-09-09	334.0000	334.0000	334.0000	334.0000	-1.183%	1	224	-1.796%
2026-09-08	342.0000	344.0000	338.0000	338.0000	-2.312%	5	223	-2.959%
2026-09-04	342.0000	349.0000	342.0000	346.0000	+7.237%	10	223	-5.202%
2026-09-03	336.0000	337.0000	322.6500	322.6500	-6.206%	4	223	+1.658%
2026-09-02	341.1500	350.0000	341.1500	344.0000	-0.578%	9	226	-4.651%
2026-09-01	342.0000	346.0000	342.0000	346.0000	+2.671%	5	223	-5.202%
2026-08-31	350.0000	350.0000	337.0000	337.0000	-3.989%	10	226	-2.671%
2026-08-28	348.0000	355.0000	348.0000	351.0000	+1.445%	10	226	-6.553%
2026-08-27	351.0000	351.0000	346.0000	346.0000	-2.260%	2	219	-5.202%
2026-08-26	355.3000	358.0000	351.0000	354.0000	+0.855%	15	220	-7.345%
2026-08-25	348.0000	351.0000	345.0000	351.0000	-0.284%	8	216	-6.553%
2026-08-24	345.0000	352.0000	345.0000	352.0000	+3.985%	11	214	-6.818%
2026-08-21	354.1000	354.1000	338.5100	338.5100	-5.969%	5	207	-3.105%
2026-08-19	360.0000	360.0000	360.0000	360.0000	-1.370%	1	204	-8.889%
2026-08-18	367.1000	368.0000	363.0000	365.0000	+1.389%	9	205	-10.137%
2026-08-14	352.0000	365.0000	352.0000	360.0000	-0.277%	4	204	-8.889%
2026-08-13	371.0000	371.0000	361.0000	361.0000	-3.217%	8	202	-9.141%
2026-08-12	369.0000	376.0000	369.0000	373.0000	+1.414%	10	206	-12.064%
2026-08-11	365.0000	369.0000	365.0000	367.8000	-1.129%	5	201	-10.821%
2026-08-07	377.0000	377.0000	371.0000	372.0000	-2.618%	3	199	-11.828%
2026-08-06	382.9000	384.0000	380.0000	382.0000	+0.792%	5	198	-14.136%
2026-08-05	377.5000	380.0000	376.0000	379.0000	+1.337%	7	196	-13.456%
2026-08-04	376.0000	379.5000	374.0000	374.0000	-1.319%	25	191	-12.299%
2026-08-03	378.0000	379.0000	378.0000	379.0000	-2.982%	2	170	-13.456%
2026-07-30	390.6500	390.6500	390.6500	390.6500	-1.251%	1	168	-16.037%
2026-07-28	395.6000	395.6000	395.6000	395.6000	+1.436%	3	513	-17.088%
2026-07-24	382.4600	393.0000	382.4600	390.0000	+2.632%	129	962	-15.897%
2026-07-23	359.7000	382.0000	359.7000	380.0000	+15.152%	16	1,079	-13.684%
2026-07-22	330.0000	330.0000	330.0000	330.0000	+0.610%	1	1,076	-0.606%
2026-07-21	329.0000	329.0000	323.0000	328.0000	-1.796%	5	1,075	0.000%
2026-07-20	326.0000	334.0000	326.0000	334.0000	+3.338%	5	1,078	-1.796%
2026-07-17	324.7500	328.0000	322.0000	323.2100	+2.282%	36	1,073	+1.482%
2026-07-16	316.0500	321.4500	314.0000	316.0000	+1.608%	12	1,041	+3.797%
2026-07-15	309.0000	315.0000	306.0000	311.0000	-0.639%	7	1,035	+5.466%
2026-07-14	310.0000	313.0000	309.0000	313.0000	-0.949%	7	1,035	+4.792%
2026-07-13	308.0000	316.0000	308.0000	316.0000	+3.947%	31	1,039	+3.797%
2026-07-10	302.0000	308.0000	300.0000	304.0000	-1.299%	12	1,011	+7.895%
2026-07-09	318.0000	318.0000	308.0000	308.0000	-1.848%	9	1,012	+6.494%
2026-07-08	312.0000	318.0000	312.0000	313.8000	+1.883%	7	1,015	+4.525%
2026-07-07	300.0000	308.0000	300.0000	308.0000	+3.592%	5	1,012	+6.494%
2026-07-06	312.8000	318.0000	296.0000	297.3200	-6.796%	34	1,007	+10.319%
2026-07-02	294.0000	319.0000	294.0000	319.0000	+9.622%	21	1,018	+2.821%
2026-07-01	296.0000	296.0000	286.0000	291.0000	-1.044%	6	1,018	+12.715%
2026-06-30	297.0000	297.0000	292.0000	294.0700	-2.315%	14	1,020	+11.538%
2026-06-29	322.0000	322.0000	301.0300	301.0400	-7.656%	33	1,031	+8.956%
2026-06-26	336.0000	336.0000	320.0000	326.0000	-2.102%	9	1,050	+0.613%
2026-06-25	328.0000	333.0000	328.0000	333.0000	+0.301%	14	1,053	-1.502%
2026-06-24	325.1700	332.0000	323.8500	332.0000	+1.220%	8	1,061	-1.205%
2026-06-23	317.5000	328.0000	317.5000	328.0000	+5.806%	7	1,060	0.000%
2026-06-22	310.0000	310.0000	310.0000	310.0000	-0.641%	1	1,054	+5.806%
2026-06-18	318.0000	324.0000	312.0000	312.0000	-1.266%	21	1,024	+5.128%
2026-06-17	314.0000	316.0000	310.0000	316.0000	-3.186%	24	1,024	+3.797%
2026-06-11	326.4000	326.4000	326.4000	326.4000	+2.522%	1	1,024	+0.490%
2026-06-09	301.0000	326.0000	301.0000	318.3700	+4.452%	13	1,023	+3.025%
2026-06-08	314.8000	314.8000	304.8000	304.8000	-5.635%	9	1,013	+7.612%
2026-06-05	296.0000	323.0000	296.0000	323.0000	+8.353%	13	1,015	+1.548%
2026-06-04	300.0000	300.0000	294.0000	298.1000	+0.034%	25	1,003	+10.030%
2026-06-03	301.0000	301.0000	289.0000	298.0000	+0.676%	9	1,000	+10.067%
2026-06-02	296.0000	296.0000	296.0000	296.0000	-1.333%	1	996	+10.811%
2026-06-01	290.8500	300.0000	290.8500	300.0000	+4.895%	14	996	+9.333%
2026-05-29	286.2000	290.2000	284.0000	286.0000	+1.418%	15	983	+14.685%
2026-05-28	282.0000	282.0000	282.0000	282.0000	-1.399%	1	971	+16.312%
2026-05-27	281.9000	286.0000	281.9000	286.0000	-0.625%	14	972	+14.685%
2026-05-26	288.0000	292.0000	287.8000	287.8000	-1.825%	18	971	+13.968%
2026-05-22	295.0000	297.0000	290.0000	293.1500	-1.924%	46	958	+11.888%
2026-05-21	295.0000	299.0000	294.0000	298.9000	-2.000%	10	937	+9.736%
2026-05-20	305.0000	305.0000	305.0000	305.0000	-1.613%	1	937	+7.541%
2026-05-19	311.0000	316.0000	310.0000	310.0000	+2.462%	15	934	+5.806%
2026-05-18	301.0000	303.0000	299.0000	302.5500	+2.213%	14	934	+8.412%
2026-05-15	288.0000	296.0000	288.0000	296.0000	+5.207%	21	934	+10.811%
2026-05-14	283.2300	283.2300	281.3500	281.3500	-0.036%	13	907	+16.581%
2026-05-13	286.0000	290.0000	281.4500	281.4500	-2.948%	9	894	+16.539%
2026-05-12	287.0000	296.1000	286.7700	290.0000	+2.837%	25	894	+13.103%
2026-05-11	296.0000	299.0000	279.4500	282.0000	-2.759%	52	894	+16.312%
2026-05-08	298.0000	298.0000	290.0000	290.0000	-4.605%	10	833	+13.103%
2026-05-07	305.8000	309.0000	300.0000	304.0000	-3.123%	12	833	+7.895%
2026-05-06	316.0000	316.0000	313.8000	313.8000	-1.630%	7	829	+4.525%
2026-05-05	312.0000	319.0000	310.0000	319.0000	+1.592%	6	825	+2.821%
2026-05-01	314.0000	314.0000	314.0000	314.0000	-4.268%	1	826	+4.459%
2026-04-30	328.0000	328.0000	328.0000	328.0000	-1.796%	1	826	0.000%
2026-04-29	334.0000	334.0000	334.0000	334.0000	+1.212%	1	826	-1.796%
2026-04-27	334.0500	340.0000	330.0000	330.0000	+0.610%	8	825	-0.606%
2026-04-24	328.0000	328.0000	328.0000	328.0000	-1.205%	1	825	0.000%
2026-04-23	333.0000	336.0000	329.0000	332.0000	+3.750%	9	826	-1.205%
2026-04-22	320.0000	320.0000	320.0000	320.0000	-1.235%	1	827	+2.500%
2026-04-21	324.0000	324.0000	321.8000	324.0000	+0.621%	3	827	+1.235%
2026-04-20	316.0000	322.0000	316.0000	322.0000	+2.548%	4	827	+1.863%
2026-04-17	314.0000	314.0000	308.0000	314.0000	-2.484%	5	826	+4.459%
2026-04-16	326.0000	326.0000	322.0000	322.0000	+0.625%	2	828	+1.863%
2026-04-15	336.0000	336.0500	320.0000	320.0000	-5.993%	10	828	+2.500%
2026-04-14	344.6200	344.6200	340.4000	340.4000	-3.915%	3	827	-3.643%
2026-04-08	354.2700	354.2700	354.2700	354.2700	-1.967%	1	828	-7.415%
2026-04-07	361.3800	361.3800	361.3800	361.3800	+1.958%	5	829	-9.237%
2026-04-06	338.0000	355.6000	338.0000	354.4400	+3.080%	78	829	-7.460%
2026-04-02	340.0000	344.7500	336.0000	343.8500	+5.625%	139	859	-4.610%
2026-04-01	330.4000	330.4000	325.0000	325.5400	-2.533%	5	859	+0.756%
2026-03-31	340.6000	340.7500	334.0000	334.0000	-4.216%	8	864	-1.796%
2026-03-30	339.0000	348.7000	339.0000	348.7000	+1.043%	9	868	-5.936%
2026-03-27	337.0000	345.2000	337.0000	345.1000	+3.339%	54	869	-4.955%
2026-03-26	328.0000	334.0000	325.2000	333.9500	+2.564%	59	872	-1.782%
2026-03-24	328.8000	329.0500	323.3500	325.6000	-0.550%	54	868	+0.737%
2026-03-23	333.0000	333.0000	326.0000	327.4000	-3.293%	28	857	+0.183%
2026-03-20	332.0000	338.9700	332.0000	338.5500	+3.850%	37	869	-3.116%
2026-03-19	324.0000	330.0000	324.0000	326.0000	+2.516%	18	877	+0.613%
2026-03-18	313.0000	318.0000	312.0000	318.0000	+0.633%	10	875	+3.145%
2026-03-16	316.0000	316.0000	316.0000	316.0000	-2.469%	1	877	+3.797%
2026-03-13	324.0000	324.0000	324.0000	324.0000	+1.250%	1	878	+1.235%
2026-03-12	316.0000	320.0000	316.0000	320.0000	+1.911%	3	877	+2.500%
2026-03-11	313.0000	314.0000	310.0000	314.0000	-1.258%	4	876	+4.459%
2026-03-10	314.0000	318.0000	314.0000	318.0000	-1.242%	2	879	+3.145%
2026-03-09	327.0000	332.0000	322.0000	322.0000	+0.312%	8	879	+1.863%
2026-03-06	319.0000	321.0000	319.0000	321.0000	+2.229%	2	881	+2.181%
2026-03-05	317.2200	318.0000	314.0000	314.0000	+0.641%	5	879	+4.459%
2026-03-04	315.0000	316.0000	312.0000	312.0000	-3.106%	5	881	+5.128%
2026-03-03	326.0000	329.0000	322.0000	322.0000	0.000%	5	884	+1.863%
2026-03-02	326.0000	327.0000	322.0000	322.0000	+1.004%	4	885	+1.863%
2026-02-27	317.0000	318.8000	314.7000	318.8000	+1.593%	6	885	+2.886%
2026-02-26	316.0000	316.0000	313.8000	313.8000	+2.082%	2	885	+4.525%
2026-02-25	309.0000	309.0000	306.9500	307.4000	-2.768%	3	887	+6.701%
2026-02-24	315.0000	316.1500	313.0000	316.1500	-1.511%	3	887	+3.748%
2026-02-23	317.0000	321.0000	317.0000	321.0000	+3.548%	5	890	+2.181%
2026-02-18	310.0000	310.0000	310.0000	310.0000	-1.899%	1	890	+5.806%
2026-02-17	314.0000	320.5000	314.0000	316.0000	+2.932%	8	890	+3.797%
2026-02-13	314.0000	314.0000	307.0000	307.0000	-1.603%	3	889	+6.840%
2026-02-12	300.0000	312.0000	300.0000	312.0000	+2.128%	4	889	+5.128%
2026-02-11	301.0000	305.5000	299.0000	305.5000	+0.164%	34	890	+7.365%
2026-02-10	305.0000	305.0000	305.0000	305.0000	-0.974%	1	918	+7.541%
2026-02-09	310.0000	310.0000	308.0000	308.0000	-1.892%	2	918	+6.494%
2026-02-06	319.0000	319.0000	313.0000	313.9400	-4.287%	6	919	+4.479%
2026-02-05	324.0000	332.0000	324.0000	328.0000	+3.210%	10	921	0.000%
2026-02-04	312.0000	322.0000	312.0000	317.8000	+3.182%	10	919	+3.210%
2026-02-03	309.0000	311.0000	303.8000	308.0000	-1.282%	9	915	+6.494%
2026-02-02	309.0000	312.0000	309.0000	312.0000	+3.311%	3	915	+5.128%
2026-01-30	305.0000	308.0000	299.3500	302.0000	-3.205%	14	915	+8.609%
2026-01-29	310.0000	312.0000	307.0000	312.0000	+4.000%	4	915	+5.128%
2026-01-28	300.0000	300.0000	300.0000	300.0000	-1.316%	1	916	+9.333%
2026-01-27	304.0000	304.0000	304.0000	304.0000	+3.401%	1	916	+7.895%
2026-01-22	294.0000	294.0000	294.0000	294.0000	-2.970%	1	916	+11.565%
2026-01-21	305.0000	307.0000	303.0000	303.0000	-2.572%	28	916	+8.251%
2026-01-20	305.0000	311.0000	305.0000	311.0000	+4.784%	3	931	+5.466%
2026-01-16	296.8000	296.8000	296.8000	296.8000	-0.336%	1	931	+10.512%
2026-01-15	298.8000	298.8000	297.8000	297.8000	-2.039%	2	931	+10.141%
2026-01-14	302.0000	304.0000	302.0000	304.0000	+2.929%	2	932	+7.895%
2026-01-12	302.0000	302.0000	295.3500	295.3500	-0.556%	13	932	+11.055%
2026-01-09	303.0000	303.0000	297.0000	297.0000	-3.257%	3	932	+10.438%
2026-01-08	312.0000	312.0000	307.0000	307.0000	+0.738%	2	934	+6.840%
2026-01-07	305.0000	305.0000	304.7500	304.7500	-1.535%	2	934	+7.629%
2026-01-06	303.0000	309.5000	303.0000	309.5000	+4.561%	5	934	+5.977%
2026-01-05	300.8000	300.8000	296.0000	296.0000	-2.632%	4	932	+10.811%
2026-01-02	301.0000	307.0000	301.0000	304.0000	+3.401%	5	932	+7.895%
2025-12-29	290.0000	294.0000	290.0000	294.0000	+4.869%	5	928	+11.565%
2025-12-23	280.4500	280.4500	280.3500	280.3500	-0.384%	5	927	+16.997%
2025-12-22	281.4200	281.4300	281.4200	281.4300	-0.954%	3	932	+16.548%
2025-12-18	289.0000	289.0000	284.1400	284.1400	-3.681%	5	931	+15.436%
2025-12-17	290.0000	295.0000	290.0000	295.0000	+2.048%	2	935	+11.186%
2025-12-16	295.0000	295.0000	289.0800	289.0800	+0.602%	6	933	+13.463%
2025-12-15	291.9500	291.9500	287.3500	287.3500	-3.574%	28	936	+14.147%
2025-12-12	296.0000	304.0000	296.0000	298.0000	-2.359%	8	923	+10.067%
2025-12-11	305.2000	305.2000	305.2000	305.2000	+2.519%	14	922	+7.471%
2025-12-10	301.1800	301.1800	297.7000	297.7000	-0.853%	28	922	+10.178%
2025-12-09	300.2600	300.2600	300.2600	300.2600	-1.230%	1	922	+9.239%
2025-12-08	304.0000	304.0000	304.0000	304.0000	+1.465%	1	922	+7.895%
2025-12-05	299.6100	299.6100	299.6100	299.6100	-1.080%	5	922	+9.476%
2025-12-04	301.4500	302.8800	301.4500	302.8800	-0.368%	3	919	+8.294%
2025-12-03	304.0000	304.0000	304.0000	304.0000	-3.492%	1	919	+7.895%
2025-11-28	315.0000	315.0000	315.0000	315.0000	-4.255%	1	919	+4.127%
2025-11-24	332.0000	332.0000	329.0000	329.0000	-3.235%	4	919	-0.304%
2025-11-21	342.0000	347.0000	340.0000	340.0000	+0.295%	8	922	-3.529%
2025-11-20	324.0000	339.0000	318.0000	339.0000	+1.549%	9	924	-3.245%
2025-11-19	333.8300	333.8300	333.8300	333.8300	-0.051%	2	927	-1.746%
2025-11-18	335.0000	339.0000	332.0000	334.0000	+0.602%	8	927	-1.796%
2025-11-17	327.0000	332.0000	322.0000	332.0000	+0.484%	7	929	-1.205%
2025-11-14	340.2700	340.2700	330.0000	330.4000	-1.455%	4	927	-0.726%
2025-11-13	321.0000	337.0000	321.0000	335.2800	+7.807%	22	928	-2.171%
2025-11-10	314.0000	314.0000	311.0000	311.0000	-3.416%	4	929	+5.466%
2025-11-07	316.7200	326.0000	316.7200	322.0000	+3.537%	13	931	+1.863%
2025-11-06	311.0000	319.0000	311.0000	311.0000	+1.634%	8	927	+5.466%
2025-11-05	308.0000	312.5000	306.0000	306.0000	-1.923%	8	925	+7.190%
2025-11-04	310.0000	312.0000	310.0000	312.0000	+4.821%	2	924	+5.128%
2025-11-03	297.7500	297.7500	297.6500	297.6500	-2.665%	4	921	+10.197%
2025-10-31	306.2000	308.0000	303.0000	305.8000	-1.100%	7	921	+7.260%
2025-10-30	305.0000	311.0000	305.0000	309.2000	+3.067%	7	919	+6.080%
2025-10-29	298.9700	302.0000	298.9700	300.0000	+0.617%	6	914	+9.333%
2025-10-28	298.9000	298.9000	298.0000	298.1600	-1.921%	3	912	+10.008%
2025-10-27	304.0000	304.0000	300.0000	304.0000	-0.654%	11	907	+7.895%
2025-10-23	306.0000	306.0000	306.0000	306.0000	-0.649%	1	907	+7.190%
2025-10-20	309.0000	309.0000	308.0000	308.0000	-2.377%	2	908	+6.494%
2025-10-17	313.0000	315.5000	313.0000	315.5000	-1.097%	2	909	+3.962%
2025-10-16	318.0000	321.0000	317.0000	319.0000	+0.949%	5	908	+2.821%
2025-10-15	318.0000	320.0000	316.0000	316.0000	-0.488%	31	908	+3.797%
2025-10-14	318.8300	318.8300	317.5500	317.5500	+0.810%	9	919	+3.291%
2025-10-13	321.9500	321.9500	315.0000	315.0000	-3.963%	6	927	+4.127%
2025-10-10	313.3500	328.0000	313.3500	328.0000	+3.797%	13	930	0.000%
2025-10-08	321.0000	321.0000	316.0000	316.0000	-0.315%	2	931	+3.797%
2025-10-07	315.0000	317.0000	314.8000	317.0000	+3.089%	5	927	+3.470%
2025-10-06	310.0000	310.0000	307.5000	307.5000	-4.026%	4	927	+6.667%
2025-10-03	317.0000	327.0000	317.0000	320.4000	+1.392%	26	927	+2.372%
2025-10-02	303.5000	316.0000	303.5000	316.0000	+4.153%	15	913	+3.797%
2025-10-01	309.6100	309.6100	303.4000	303.4000	-2.538%	8	919	+8.108%
2025-09-30	313.9200	316.0000	311.3000	311.3000	-0.702%	11	915	+5.365%
2025-09-29	312.0500	313.5000	312.0500	313.5000	-0.476%	4	920	+4.625%
2025-09-26	320.5100	323.8000	315.0000	315.0000	-1.869%	17	920	+4.127%
2025-09-25	317.4600	325.2000	317.4600	321.0000	+2.556%	30	917	+2.181%
2025-09-24	319.0000	319.5000	313.0000	313.0000	-2.157%	17	901	+4.792%
2025-09-23	316.0000	323.5000	316.0000	319.9000	+0.550%	9	905	+2.532%
2025-09-22	318.4500	319.0000	313.6200	318.1500	-1.999%	16	900	+3.096%
2025-09-19	324.0000	324.6400	323.3600	324.6400	-0.722%	12	903	+1.035%
2025-09-18	322.3100	327.0000	320.0000	327.0000	+1.238%	7	911	+0.306%
2025-09-17	329.0000	331.0000	322.4900	323.0000	-0.814%	57	914	+1.548%
2025-09-16	330.0000	330.0000	325.6000	325.6500	-1.913%	57	901	+0.722%
2025-09-15	325.7400	337.0000	325.7400	332.0000	-2.924%	164	902	-1.205%
2025-09-12	352.0000	352.0300	341.5400	342.0000	-4.416%	81	803	-4.094%
2025-09-11	369.1000	369.1000	357.8000	357.8000	-2.174%	222	768	-8.329%
2025-09-10	366.1900	366.1900	365.7500	365.7500	-1.159%	3	764	-10.321%
2025-09-09	369.0000	373.0000	369.0000	370.0400	-0.740%	17	765	-11.361%
2025-09-08	367.5000	372.8000	367.5000	372.8000	+1.085%	38	752	-12.017%
2025-09-05	368.0000	371.8600	365.1000	368.8000	-2.123%	57	766	-11.063%
2025-09-04	380.8000	380.8000	376.8000	376.8000	-0.528%	2	759	-12.951%
2025-09-03	378.1900	378.8000	374.0000	378.8000	-1.058%	6	758	-13.411%
2025-09-02	385.8000	385.8000	380.6800	382.8500	+0.578%	25	758	-14.327%
2025-08-29	370.5000	380.6500	370.5000	380.6500	+2.756%	20	717	-13.832%
2025-08-28	369.2600	370.4400	369.2600	370.4400	+0.505%	2	717	-11.457%
2025-08-27	368.0000	369.2500	367.5500	368.5800	-0.679%	11	715	-11.010%
2025-08-25	375.8800	378.0200	371.1000	371.1000	-1.395%	35	712	-11.614%
2025-08-22	384.0000	384.0000	376.3500	376.3500	-3.249%	18	703	-12.847%
2025-08-21	388.4700	388.9900	388.4700	388.9900	-0.003%	2	713	-15.679%
2025-08-20	386.0000	392.6300	386.0000	389.0000	+1.500%	50	711	-15.681%
2025-08-19	376.0000	383.5000	376.0000	383.2500	+0.340%	50	666	-14.416%
2025-08-18	380.5000	381.9500	380.5000	381.9500	-0.300%	2	661	-14.125%
2025-08-15	380.6800	383.5000	379.9000	383.1000	+0.789%	38	660	-14.383%
2025-08-14	381.5000	381.5000	380.1000	380.1000	+1.800%	12	623	-13.707%
2025-08-13	373.3800	373.3800	373.3800	373.3800	-0.379%	3	611	-12.154%
2025-08-12	380.0000	380.0000	374.8000	374.8000	-0.794%	2	609	-12.487%
2025-08-11	375.3500	377.8000	372.8000	377.8000	-1.550%	47	608	-13.182%
2025-08-08	386.0000	386.0000	381.0000	383.7500	-1.248%	49	640	-14.528%
2025-08-07	389.8500	392.2000	388.6000	388.6000	-0.234%	50	664	-15.594%
2025-08-06	394.1500	394.1500	389.5000	389.5100	-1.639%	165	617	-15.792%
2025-08-04	397.8000	397.8000	396.0000	396.0000	-1.861%	2	548	-17.172%
2025-08-01	404.0500	407.4000	401.2100	403.5100	+1.435%	25	548	-18.713%
2025-07-31	389.5000	400.0000	388.8000	397.8000	+1.791%	10	543	-17.547%
2025-07-30	389.2000	395.5000	389.2000	390.8000	+0.982%	21	536	-16.070%
2025-07-29	388.0000	391.0000	387.0000	387.0000	+0.739%	36	479	-15.245%
2025-07-28	390.0000	390.0000	384.1600	384.1600	-2.423%	53	484	-14.619%
2025-07-25	397.2000	397.2000	392.1000	393.7000	-1.575%	79	501	-16.688%
2025-07-24	405.2600	405.2600	400.0000	400.0000	+4.439%	16	437	-18.000%
2025-07-23	383.0000	383.0000	383.0000	383.0000	-0.247%	10	444	-14.360%
2025-07-22	389.5300	389.5300	383.0900	383.9500	-0.660%	23	434	-14.572%
2025-07-21	385.0000	386.5000	385.0000	386.5000	-0.207%	3	453	-15.136%
2025-07-18	387.3000	387.3000	387.3000	387.3000	-1.312%	14	451	-15.311%
2025-07-17	392.6500	392.6500	391.5500	392.4500	+0.115%	12	439	-16.422%
2025-07-16	394.3000	394.3000	392.0000	392.0000	-1.818%	21	427	-16.327%
2025-07-15	397.7400	399.2600	397.7400	399.2600	+0.976%	9	428	-17.848%
2025-07-14	397.1900	397.1900	395.4000	395.4000	-1.273%	12	427	-17.046%
2025-07-10	400.5000	400.5000	400.5000	400.5000	-2.815%	1	417	-18.102%
2025-07-08	405.0000	412.1000	405.0000	412.1000	-0.699%	4	418	-20.408%
2025-07-07	415.0000	415.0000	415.0000	415.0000	+3.543%	1	414	-20.964%
2025-07-02	405.9500	406.4100	400.1300	400.8000	-2.010%	52	413	-18.164%
2025-07-01	407.3800	409.0200	407.3800	409.0200	+3.418%	3	393	-19.808%
2025-06-30	395.5000	395.5000	395.5000	395.5000	+0.228%	20	394	-17.067%
2025-06-27	393.7000	394.6000	393.7000	394.6000	+0.089%	2	374	-16.878%
2025-06-26	393.5000	394.2500	393.5000	394.2500	0.000%	2	372	-16.804%
2025-06-25	396.0000	396.0000	394.2500	394.2500	+2.696%	3	371	-16.804%
2025-06-24	381.0000	385.4000	380.8000	383.9000	+1.253%	49	370	-14.561%
2025-06-23	392.0000	392.0000	377.8000	379.1500	-5.075%	20	402	-13.491%
2025-06-18	398.8900	399.4200	398.8900	399.4200	-0.802%	26	363	-17.881%
2025-06-17	401.4200	403.1300	400.0700	402.6500	+2.260%	30	363	-18.540%
2025-06-16	394.0400	394.3300	393.7500	393.7500	-0.781%	32	336	-16.698%
2025-06-13	401.4000	402.8500	396.8500	396.8500	-1.146%	20	304	-17.349%
2025-06-12	396.4000	401.8900	396.2200	401.4500	+1.006%	187	303	-18.296%
2025-06-11	396.5800	399.1000	394.5000	397.4500	-0.101%	10	158	-17.474%
2025-06-10	399.2500	399.2500	397.6400	397.8500	-4.957%	3	159	-17.557%
2025-06-09	427.0900	427.0900	418.6000	418.6000	+1.184%	12	158	-21.644%
2025-06-06	417.0000	420.6400	413.5000	413.7000	-3.001%	16	159	-20.715%
2025-06-05	401.7700	428.3600	401.7700	426.5000	+9.169%	70	156	-23.095%
2025-06-04	387.0000	395.6500	387.0000	390.6800	+2.762%	11	136	-16.044%
2025-06-03	381.0000	381.0000	378.8000	380.1800	-1.838%	43	126	-13.725%
2025-06-02	389.5500	389.5500	387.3000	387.3000	+1.096%	38	149	-15.311%
2025-05-30	371.7000	383.1000	371.7000	383.1000	+2.378%	84	111	-14.383%
2025-05-29	374.2000	374.2000	374.2000	374.2000	+0.013%	1	70	-12.346%
2025-05-28	374.2500	374.2500	372.4000	374.1500	-0.027%	10	69	-12.335%
2025-05-27	379.0000	379.0000	374.2500	374.2500	-3.494%	4	61	-12.358%
2025-05-23	390.6700	390.6700	387.8000	387.8000	+0.284%	14	55	-15.420%
2025-05-22	386.7000	386.7000	386.7000	386.7000	-0.248%	10	55	-15.180%
2025-05-21	383.5000	387.6600	382.9100	387.6600	+0.691%	35	55	-15.390%
2025-05-20	385.0000	385.0000	385.0000	385.0000	-0.285%	10	31	-14.805%
2025-05-19	386.1000	386.1000	386.1000	386.1000	+1.087%	15	21	-15.048%
2025-05-16	382.0000	382.0000	381.9500	381.9500	0.000%	12	6	-14.125%