Dark

TSLA20260918C550
TSLA Sep 18 2026 550.00 Call (TSLA260918C00550000)
option OPRA

EOD

Jul 31, 2026

0.4400+7.317%(+0.0300)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4600	0.4600	0.3600	0.4400	+7.317%	157	6,604	0.000%
2026-07-30	0.4100	0.4300	0.4000	0.4100	+10.811%	201	6,708	+7.317%
2026-07-29	0.4000	0.4100	0.3700	0.3700	-7.500%	976	6,731	+18.919%
2026-07-28	0.3900	0.4200	0.3900	0.4000	+2.564%	36	6,987	+10.000%
2026-07-27	0.5300	0.5300	0.3900	0.3900	-27.778%	27	6,981	+12.821%
2026-07-24	0.6300	0.6300	0.5300	0.5400	-20.588%	369	6,985	-18.519%
2026-07-23	0.7500	0.9400	0.5900	0.6800	-53.741%	389	6,925	-35.294%
2026-07-22	1.5800	1.6200	1.4700	1.4700	-8.125%	810	7,030	-70.068%
2026-07-21	1.5100	1.9400	1.5100	1.6000	+6.667%	69	7,140	-72.500%
2026-07-20	1.8000	1.8000	1.4900	1.5000	-19.355%	127	7,147	-70.667%
2026-07-17	2.1000	2.1800	1.8600	1.8600	-26.772%	214	7,129	-76.344%
2026-07-16	2.6500	3.0000	2.4500	2.5400	-15.333%	1,086	7,069	-82.677%
2026-07-15	3.2000	3.6500	2.8500	3.0000	+1.010%	116	7,213	-85.333%
2026-07-14	3.2000	3.3500	2.9300	2.9700	+1.020%	106	7,199	-85.185%
2026-07-13	3.2500	3.3500	2.9200	2.9400	-30.000%	48	7,157	-85.034%
2026-07-10	4.5000	4.7000	4.2000	4.2000	-4.545%	144	7,140	-89.524%
2026-07-09	3.3500	4.5500	3.3500	4.4000	+19.565%	175	7,115	-90.000%
2026-07-08	3.8800	3.8800	3.3500	3.6800	-13.817%	84	7,110	-88.043%
2026-07-07	5.1000	5.3300	4.2200	4.2700	-28.235%	48	7,115	-89.696%
2026-07-06	4.0500	6.0000	3.4500	5.9500	+54.948%	254	7,119	-92.605%
2026-07-02	6.8000	6.8000	3.5000	3.8400	-46.294%	269	7,006	-88.542%
2026-07-01	7.7000	8.1500	6.7000	7.1500	-3.898%	250	7,006	-93.846%
2026-06-30	5.6500	7.6500	5.6500	7.4400	+21.967%	259	6,965	-94.086%
2026-06-29	3.6000	6.4200	3.6000	6.1000	+79.412%	736	6,932	-92.787%
2026-06-26	2.7000	3.9500	2.6000	3.4000	+18.056%	2,375	6,983	-87.059%
2026-06-25	3.2000	3.3700	2.8800	2.8800	-13.253%	37	7,233	-84.722%
2026-06-24	3.8700	3.8700	3.2000	3.3200	-12.632%	146	7,238	-86.747%
2026-06-23	4.6400	4.6400	3.7100	3.8000	-35.919%	624	7,221	-88.421%
2026-06-22	5.2500	7.6000	5.2500	5.9300	+3.130%	219	6,734	-92.580%
2026-06-18	5.9000	5.9000	5.0000	5.7500	-0.862%	373	6,681	-92.348%
2026-06-17	6.4000	6.6700	5.7500	5.8000	-14.956%	193	6,681	-92.414%
2026-06-16	7.1500	8.3000	6.8000	6.8200	-19.290%	77	6,681	-93.548%
2026-06-15	10.0000	10.0000	8.1500	8.4500	-6.319%	87	6,593	-94.793%
2026-06-12	9.4500	9.4500	7.4000	9.0200	+0.895%	2,300	6,593	-95.122%
2026-06-11	7.0000	8.9400	6.3000	8.9400	+38.605%	210	6,593	-95.078%
2026-06-10	7.6300	7.9000	6.3000	6.4500	-17.625%	101	6,610	-93.178%
2026-06-09	10.4500	10.9700	7.3000	7.8300	-22.321%	397	6,599	-94.381%
2026-06-08	8.3700	10.9500	8.3700	10.0800	+23.378%	274	6,628	-95.635%
2026-06-05	12.8000	12.8000	7.9000	8.1700	-33.577%	173	6,604	-94.614%
2026-06-04	13.6000	13.6000	11.8300	12.3000	-6.959%	334	6,574	-96.423%
2026-06-03	12.8500	15.5000	12.7000	13.2200	-1.048%	184	6,554	-96.672%
2026-06-02	11.8700	13.4000	11.6200	13.3600	+12.553%	241	6,495	-96.707%
2026-06-01	13.3500	13.5000	11.8400	11.8700	-24.826%	465	6,483	-96.293%
2026-05-29	17.5800	17.5800	14.1400	15.7900	-15.561%	198	6,582	-97.213%
2026-05-28	17.6500	18.7000	17.4000	18.7000	0.000%	381	6,583	-97.647%
2026-05-27	18.7000	20.6200	17.5000	18.7000	+14.024%	198	6,531	-97.647%
2026-05-26	16.2500	16.8000	15.0000	16.4000	+10.811%	1,098	6,456	-97.317%
2026-05-22	14.3500	16.0000	13.6500	14.8000	+12.036%	384	5,822	-97.027%
2026-05-21	14.2700	15.5000	12.3500	13.2100	+6.275%	254	5,727	-96.669%
2026-05-20	11.2800	12.8000	11.2800	12.4300	+15.093%	148	5,727	-96.460%
2026-05-19	10.9000	11.2500	9.4500	10.8000	-10.744%	277	5,626	-95.926%
2026-05-18	14.4200	14.4500	11.3400	12.1000	-21.581%	334	5,626	-96.364%
2026-05-15	19.0000	19.0000	15.4300	15.4300	-28.565%	321	5,626	-97.148%
2026-05-14	23.3500	25.6500	21.6000	21.6000	-6.291%	213	5,464	-97.963%
2026-05-13	21.5600	26.7000	19.0500	23.0500	+14.392%	252	5,312	-98.091%
2026-05-12	22.0000	23.7400	16.5500	20.1500	-11.390%	338	5,312	-97.816%
2026-05-11	15.7100	23.8500	14.1000	22.7400	+38.659%	311	5,312	-98.065%
2026-05-08	13.7000	18.0000	13.7000	16.4000	+31.200%	389	5,338	-97.317%
2026-05-07	12.1500	13.7500	11.1500	12.5000	+18.483%	192	5,368	-96.480%
2026-05-06	8.3000	10.5500	8.3000	10.5500	+21.965%	362	5,342	-95.829%
2026-05-05	10.1500	10.6000	8.6500	8.6500	-6.989%	870	5,299	-94.913%
2026-05-04	8.4000	9.3500	8.2500	9.3000	+4.730%	55	4,540	-95.269%
2026-05-01	8.0000	10.0000	7.5500	8.8800	+14.581%	321	4,786	-95.045%
2026-04-30	5.9500	7.7500	5.5500	7.7500	+23.016%	63	4,786	-94.323%
2026-04-29	6.8000	6.8000	6.1500	6.3000	-8.029%	217	4,775	-93.016%
2026-04-28	7.4000	7.4000	6.8500	6.8500	-9.868%	123	4,814	-93.577%
2026-04-27	6.3500	7.6000	6.0400	7.6000	+4.110%	161	4,795	-94.211%
2026-04-24	7.0500	8.1000	6.9000	7.3000	+3.546%	137	4,728	-93.973%
2026-04-23	7.5700	8.5100	6.8400	7.0500	-30.542%	612	4,730	-93.759%
2026-04-22	10.5400	10.6500	10.0500	10.1500	-2.871%	51	5,020	-95.665%
2026-04-21	10.7600	11.1000	10.3000	10.4500	-4.566%	31	5,013	-95.789%
2026-04-20	13.6600	13.8500	10.7000	10.9500	-16.092%	226	5,013	-95.982%
2026-04-17	12.0000	15.1500	11.8500	13.0500	+14.373%	66	4,955	-96.628%
2026-04-16	12.5200	12.5200	10.3000	11.4100	-6.857%	921	4,940	-96.144%
2026-04-15	7.9000	13.2100	7.9000	12.2500	+87.309%	358	4,340	-96.408%
2026-04-14	5.5000	6.9000	5.5000	6.5400	+32.121%	417	4,287	-93.272%
2026-04-13	4.9000	5.1500	4.8000	4.9500	+4.873%	264	4,211	-91.111%
2026-04-10	5.1100	5.1100	4.4500	4.7200	-2.680%	50	4,153	-90.678%
2026-04-09	4.3000	5.0000	4.2000	4.8500	+5.435%	143	4,145	-90.928%
2026-04-08	5.5000	5.5000	4.6000	4.6000	+1.099%	301	4,141	-90.435%
2026-04-07	4.5000	4.6000	4.1500	4.5500	-11.306%	18	4,135	-90.330%
2026-04-06	6.3000	6.4400	4.7000	5.1300	-15.902%	407	4,130	-91.423%
2026-04-02	6.7700	6.9000	6.1000	6.1000	-27.811%	110	4,078	-92.787%
2026-04-01	7.5000	8.5500	7.4000	8.4500	+13.423%	377	4,078	-94.793%
2026-03-31	6.6500	7.4500	6.4500	7.4500	+25.210%	82	4,039	-94.094%
2026-03-30	7.1000	7.2400	5.9000	5.9500	-19.595%	248	4,044	-92.605%
2026-03-27	7.6600	7.6600	7.0000	7.4000	-10.843%	178	4,244	-94.054%
2026-03-26	9.8500	9.8500	8.2600	8.3000	-19.024%	82	4,235	-94.699%
2026-03-25	11.3000	11.7300	10.2200	10.2500	+0.787%	150	4,228	-95.707%
2026-03-24	9.8000	10.5000	9.7000	10.1700	+5.827%	63	4,225	-95.674%
2026-03-23	8.6500	10.7500	8.6500	9.6100	+13.728%	170	4,197	-95.421%
2026-03-20	9.2600	9.4600	8.3700	8.4500	-20.657%	109	4,219	-94.793%
2026-03-19	11.4000	11.5900	10.2800	10.6500	-18.391%	170	4,189	-95.869%
2026-03-18	14.8000	15.0000	13.0500	13.0500	-9.689%	556	4,083	-96.628%
2026-03-17	15.3100	15.4500	14.4000	14.4500	-6.472%	303	3,825	-96.955%
2026-03-16	17.0100	17.8000	15.4500	15.4500	-1.592%	400	3,705	-97.152%
2026-03-13	17.1300	17.1300	15.6300	15.7000	-7.210%	63	3,597	-97.197%
2026-03-12	18.7400	18.7400	16.5000	16.9200	-9.712%	107	3,575	-97.400%
2026-03-11	19.5000	21.1100	18.6500	18.7400	+8.953%	257	3,547	-97.652%
2026-03-10	18.1000	18.7000	17.1000	17.2000	-2.825%	200	3,439	-97.442%
2026-03-09	16.9000	18.0500	15.3000	17.7000	-2.479%	155	3,434	-97.514%
2026-03-06	18.1500	19.0200	17.6000	18.1500	-7.728%	34	3,377	-97.576%
2026-03-05	19.3000	20.4000	18.8500	19.6700	-3.908%	217	3,352	-97.763%
2026-03-04	17.6000	20.5000	17.6000	20.4700	+19.848%	105	3,230	-97.851%
2026-03-03	18.7000	18.7000	16.6500	17.0800	-13.650%	109	3,177	-97.424%
2026-03-02	18.6000	20.2000	18.6000	19.7800	+0.304%	75	3,178	-97.776%
2026-02-27	20.0000	20.7000	18.7000	19.7200	-9.124%	32	3,159	-97.769%
2026-02-26	22.4500	22.7000	20.9000	21.7000	-10.331%	55	3,158	-97.972%
2026-02-25	25.1600	25.1600	23.5800	24.2000	+8.764%	25	3,138	-98.182%
2026-02-24	19.9000	22.2500	19.9000	22.2500	+15.166%	19	3,138	-98.022%
2026-02-23	21.4700	21.4700	18.4100	19.3200	-17.787%	94	3,125	-97.723%
2026-02-20	23.3000	23.9400	22.1500	23.5000	-2.692%	51	3,122	-98.128%
2026-02-19	23.0100	25.0500	22.8000	24.1500	-3.976%	29	3,108	-98.178%
2026-02-18	25.2000	25.9000	24.7000	25.1500	-1.949%	71	3,101	-98.250%
2026-02-17	25.9200	26.2500	23.2500	25.6500	-8.163%	198	3,101	-98.285%
2026-02-13	27.4800	29.1000	27.0000	27.9300	-1.307%	37	3,222	-98.425%
2026-02-12	33.3700	33.8500	28.3000	28.3000	-10.159%	48	3,222	-98.445%
2026-02-11	34.0000	34.6000	29.9500	31.5000	+2.773%	65	3,202	-98.603%
2026-02-10	30.2000	31.0500	30.2000	30.6500	+8.804%	28	3,190	-98.564%
2026-02-09	26.2200	28.5700	25.7200	28.1700	+1.331%	23	3,171	-98.438%
2026-02-06	25.4700	27.8400	25.0100	27.8000	+16.075%	108	3,166	-98.417%
2026-02-05	23.8500	24.8000	22.0400	23.9500	-9.554%	71	3,136	-98.163%
2026-02-04	31.1500	31.1500	25.1600	26.4800	-14.581%	206	3,123	-98.338%
2026-02-03	30.8600	32.8100	29.0400	31.0000	-1.431%	57	3,134	-98.581%
2026-02-02	30.0000	33.2000	29.9800	31.4500	-14.723%	66	3,127	-98.601%
2026-01-30	33.2800	39.5000	32.5000	36.8800	+22.933%	63	3,129	-98.807%
2026-01-29	37.4500	37.6500	29.6400	30.0000	-18.985%	461	3,122	-98.533%
2026-01-28	39.0000	39.0000	37.0300	37.0300	+0.844%	51	3,083	-98.812%
2026-01-27	38.2000	39.0000	36.7200	36.7200	-5.846%	22	3,084	-98.802%
2026-01-26	40.6000	40.8000	39.0000	39.0000	-12.946%	4	3,079	-98.872%
2026-01-23	45.8500	45.8500	44.2000	44.8000	+2.517%	11	3,077	-99.018%
2026-01-22	37.2500	44.7500	37.2500	43.7000	+17.473%	28	3,069	-98.993%
2026-01-21	33.3000	37.2000	32.2500	37.2000	+13.242%	33	3,051	-98.817%
2026-01-20	35.2500	35.3000	32.3500	32.8500	-17.669%	37	3,037	-98.661%
2026-01-16	43.3300	44.1000	39.9000	39.9000	-6.601%	50	3,054	-98.897%
2026-01-15	43.3300	44.3200	42.7200	42.7200	+3.488%	45	3,054	-98.970%
2026-01-14	43.1200	43.7000	41.2100	41.2800	-11.851%	44	3,050	-98.934%
2026-01-13	47.0900	47.0900	46.5000	46.8300	-3.043%	3	3,052	-99.060%
2026-01-12	44.7500	49.8800	44.7500	48.3000	+3.537%	15	3,052	-99.089%
2026-01-09	41.4800	48.0000	41.4800	46.6500	+7.488%	50	3,044	-99.057%
2026-01-08	41.2700	43.4000	39.9800	43.4000	-0.573%	32	3,060	-98.986%
2026-01-07	45.1800	45.1800	43.5500	43.6500	+0.692%	52	3,083	-98.992%
2026-01-06	45.6000	45.7500	42.0800	43.3500	-15.907%	68	3,055	-98.985%
2026-01-05	51.7500	53.2900	51.5500	51.5500	+12.065%	17	3,017	-99.146%
2026-01-02	54.7500	54.7500	45.0700	46.0000	-12.381%	43	3,013	-99.043%
2025-12-31	54.7000	55.0000	52.4100	52.5000	-4.545%	35	2,990	-99.162%
2025-12-30	57.0000	58.0000	55.0000	55.0000	-5.091%	14	2,990	-99.200%
2025-12-29	61.0000	62.1500	57.9500	57.9500	-13.171%	175	2,994	-99.241%
2025-12-26	68.8700	68.8700	66.0000	66.7400	-1.447%	13	2,852	-99.341%
2025-12-24	69.6500	69.6500	67.7200	67.7200	-4.687%	11	2,862	-99.350%
2025-12-23	75.1500	75.1500	70.4500	71.0500	-5.393%	20	2,862	-99.381%
2025-12-22	78.8800	78.8800	74.9000	75.1000	+1.858%	34	2,859	-99.414%
2025-12-19	73.1000	74.1900	69.3500	73.7300	-1.693%	36	2,858	-99.403%
2025-12-18	70.8000	78.4500	70.8000	75.0000	+10.294%	49	2,873	-99.413%
2025-12-17	79.9500	81.5000	67.9900	68.0000	-15.191%	30	2,870	-99.353%
2025-12-16	69.6000	80.1800	69.6000	80.1800	+10.137%	25	2,855	-99.451%
2025-12-15	73.7400	75.6000	70.0000	72.8000	+14.953%	73	2,843	-99.396%
2025-12-12	61.0000	63.3300	55.2600	63.3300	+12.888%	524	2,852	-99.305%
2025-12-11	58.4500	58.4500	55.0700	56.1000	-8.780%	14	2,562	-99.216%
2025-12-10	56.9500	61.5000	56.0000	61.5000	+5.453%	9	2,559	-99.285%
2025-12-09	53.7000	60.0500	53.7000	58.3200	+8.705%	24	2,560	-99.246%
2025-12-08	59.0000	59.0000	53.6500	53.6500	-15.044%	31	2,572	-99.180%
2025-12-05	63.1500	63.1500	63.1500	63.1500	+5.779%	1	2,557	-99.303%
2025-12-04	60.2000	61.8000	59.3200	59.7000	+1.617%	115	2,557	-99.263%
2025-12-03	55.5500	58.7500	54.9700	58.7500	+16.406%	447	2,465	-99.251%
2025-12-02	52.0300	52.6000	48.8000	50.4700	-2.455%	147	2,225	-99.128%
2025-12-01	51.7400	51.7400	51.7400	51.7400	-1.260%	1	2,344	-99.150%
2025-11-28	54.2800	54.2800	52.4000	52.4000	+0.249%	4	2,344	-99.160%
2025-11-26	52.2700	52.2700	52.2700	52.2700	+11.213%	1	2,342	-99.158%
2025-11-25	49.0000	49.0000	46.9700	47.0000	-8.095%	15	2,342	-99.064%
2025-11-24	47.2400	51.5500	47.2400	51.1400	+17.997%	24	2,353	-99.140%
2025-11-21	45.1500	45.5200	40.0000	43.3400	-3.860%	25	2,357	-98.985%
2025-11-20	53.2000	56.2000	44.7000	45.0800	-3.179%	89	2,355	-99.024%
2025-11-19	48.4400	48.4400	46.2500	46.5600	+1.682%	9	2,347	-99.055%
2025-11-18	47.2000	47.2000	44.1000	45.7900	-5.000%	64	2,343	-99.039%
2025-11-17	45.6500	54.5000	45.6500	48.2000	+2.553%	233	2,345	-99.087%
2025-11-14	42.2000	50.6500	42.2000	47.0000	-0.739%	63	2,338	-99.064%
2025-11-13	54.0000	54.0000	45.0000	47.3500	-18.460%	85	2,334	-99.071%
2025-11-12	62.6000	62.6000	57.8200	58.0700	-6.550%	14	2,333	-99.242%
2025-11-11	65.0800	65.6700	62.1400	62.1400	-9.086%	59	2,328	-99.292%
2025-11-10	66.2500	69.8000	66.2500	68.3500	+3.561%	69	2,376	-99.356%
2025-11-07	62.2300	66.0000	60.1800	66.0000	-8.333%	59	2,370	-99.333%
2025-11-06	78.2500	79.0000	68.7400	72.0000	-8.280%	63	2,371	-99.389%
2025-11-05	70.2500	78.5000	69.2500	78.5000	+8.052%	22	2,321	-99.439%
2025-11-04	73.4000	77.1900	71.5600	72.6500	-11.993%	93	2,321	-99.394%
2025-11-03	82.8500	84.6100	80.6400	82.5500	+10.067%	98	2,302	-99.467%
2025-10-31	69.0300	75.0000	69.0300	75.0000	+14.329%	36	2,302	-99.413%
2025-10-30	69.3000	69.3000	65.5000	65.6000	-12.123%	11	2,303	-99.329%
2025-10-29	76.9200	78.4000	74.6500	74.6500	-2.418%	13	2,299	-99.411%
2025-10-28	72.3000	78.6000	72.3000	76.5000	+8.974%	81	2,300	-99.425%
2025-10-27	65.1000	74.6900	63.9500	70.2000	+15.995%	186	2,236	-99.373%
2025-10-24	70.0000	70.0000	60.0000	60.5200	-11.714%	71	2,236	-99.273%
2025-10-23	52.7000	69.3500	52.7000	68.5500	+6.527%	92	2,231	-99.358%
2025-10-22	65.1000	65.1000	61.1900	64.3500	-6.017%	320	2,182	-99.316%
2025-10-21	67.7000	69.9500	67.7000	68.4700	-2.395%	11	1,995	-99.357%
2025-10-20	67.0000	70.9500	67.0000	70.1500	+6.047%	34	1,997	-99.373%
2025-10-17	65.3000	67.0000	65.3000	66.1500	+9.611%	13	1,987	-99.335%
2025-10-16	65.0200	65.0200	60.3500	60.3500	-5.556%	10	1,986	-99.271%
2025-10-15	65.0000	66.4000	61.9100	63.9000	+3.987%	34	1,986	-99.311%
2025-10-14	58.8300	61.9800	58.4400	61.4500	-6.040%	11	1,966	-99.284%
2025-10-13	60.0000	65.4000	58.2500	65.4000	+17.415%	24	1,968	-99.327%
2025-10-10	66.0000	66.3500	55.7000	55.7000	-14.962%	33	1,965	-99.210%
2025-10-09	63.1200	65.9500	63.1200	65.5000	-3.888%	33	1,969	-99.328%
2025-10-08	66.2000	69.5000	66.2000	68.1500	+2.713%	34	1,969	-99.354%
2025-10-07	75.6400	75.6400	66.3500	66.3500	-13.041%	26	1,967	-99.337%
2025-10-06	73.8000	77.1000	70.4000	76.3000	+18.940%	23	1,967	-99.423%
2025-10-03	67.0300	67.0500	60.0000	64.1500	-8.292%	56	1,968	-99.314%
2025-10-02	80.7000	80.7000	69.9500	69.9500	-14.643%	64	1,970	-99.371%
2025-10-01	79.4000	82.1000	78.1000	81.9500	+11.954%	102	1,970	-99.463%
2025-09-30	72.9500	73.2000	68.0600	73.2000	+0.619%	9	1,958	-99.399%
2025-09-29	77.0400	77.0400	71.8100	72.7500	+2.609%	44	1,952	-99.395%
2025-09-26	64.8000	71.2500	63.6000	70.9000	+11.654%	26	1,961	-99.379%
2025-09-25	66.2800	66.5000	62.0000	63.5000	-13.523%	31	1,968	-99.307%
2025-09-24	67.1000	73.7500	67.1000	73.4300	+12.107%	296	1,956	-99.401%
2025-09-23	71.4500	71.5000	65.5000	65.5000	-6.429%	12	1,958	-99.328%
2025-09-22	67.8000	75.5000	67.8000	70.0000	+6.383%	29	1,954	-99.371%
2025-09-19	66.9600	67.6200	64.2500	65.8000	+1.231%	11	1,944	-99.331%
2025-09-18	67.9800	70.0000	65.0000	65.0000	-2.767%	10	1,940	-99.323%
2025-09-17	59.2900	67.1500	58.4500	66.8500	+2.139%	17	1,933	-99.342%
2025-09-16	62.6700	65.4500	62.6700	65.4500	+9.815%	34	1,924	-99.328%
2025-09-15	65.1000	66.6700	57.3000	59.6000	+12.093%	171	1,936	-99.262%
2025-09-12	42.5500	53.5500	42.5500	53.1700	+32.099%	1,302	1,896	-99.172%
2025-09-11	33.6000	40.2500	33.6000	40.2500	+14.836%	30	1,783	-98.907%
2025-09-10	32.9500	35.5000	32.9500	35.0500	+6.535%	6	1,782	-98.745%
2025-09-09	32.9000	32.9000	32.9000	32.9000	-2.083%	1	1,784	-98.663%
2025-09-08	37.3000	37.3000	33.5000	33.6000	+13.055%	15	1,783	-98.690%
2025-09-04	28.5300	29.7200	28.5300	29.7200	-3.192%	3	1,780	-98.520%
2025-09-03	30.7000	30.7000	30.7000	30.7000	+13.284%	10	1,778	-98.567%
2025-09-02	27.7500	27.7500	27.1000	27.1000	-5.079%	4	1,768	-98.376%
2025-08-29	29.5800	29.5800	28.4500	28.5500	-12.957%	326	1,973	-98.459%
2025-08-28	35.3000	35.3000	32.3500	32.8000	-7.994%	34	1,973	-98.659%
2025-08-27	37.6500	37.6500	35.6500	35.6500	-2.993%	46	1,998	-98.766%
2025-08-26	34.6800	36.7500	34.6800	36.7500	+7.049%	15	1,964	-98.803%
2025-08-25	34.3300	34.3300	34.3300	34.3300	+9.891%	1	1,969	-98.718%
2025-08-22	29.9000	31.3500	29.9000	31.2400	+19.556%	50	1,968	-98.592%
2025-08-20	27.0000	27.0000	24.3000	26.1300	-9.428%	39	1,980	-98.316%
2025-08-19	29.5000	29.5000	28.8000	28.8500	-1.871%	30	1,969	-98.475%
2025-08-15	30.0000	30.0000	29.2000	29.4000	-6.070%	41	1,951	-98.503%
2025-08-14	30.6500	31.3000	30.6500	31.3000	-7.941%	4	1,945	-98.594%
2025-08-13	35.4000	36.7000	34.0000	34.0000	-0.701%	24	1,945	-98.706%
2025-08-12	35.5500	35.5500	31.8500	34.2400	-2.171%	19	1,938	-98.715%
2025-08-11	34.0000	37.3000	34.0000	35.0000	+15.132%	53	1,945	-98.743%
2025-08-08	28.2500	32.0200	28.2500	30.4000	+12.593%	658	1,959	-98.553%
2025-08-07	26.3500	27.0000	25.9000	27.0000	+2.467%	38	1,574	-98.370%
2025-08-06	23.7500	26.4500	23.7500	26.3500	+11.416%	58	1,567	-98.330%
2025-08-05	22.6000	23.6500	22.6000	23.6500	+2.381%	25	1,581	-98.140%
2025-08-04	23.6500	23.6500	22.9000	23.1000	+1.094%	12	1,582	-98.095%
2025-08-01	22.4000	22.8500	22.0500	22.8500	-4.593%	15	1,583	-98.074%
2025-07-31	25.2000	25.2700	23.6800	23.9500	-23.847%	19	1,583	-98.163%
2025-07-28	27.2500	31.4500	27.2500	31.4500	+13.538%	7	1,598	-98.601%
2025-07-25	28.8000	28.8000	27.7000	27.7000	+16.632%	6	1,599	-98.412%
2025-07-24	24.5000	24.5000	22.0000	23.7500	-29.941%	17	1,603	-98.147%
2025-07-23	35.3500	35.3500	33.9000	33.9000	-2.277%	8	1,601	-98.702%
2025-07-22	34.6900	34.6900	34.6900	34.6900	+1.969%	10	1,604	-98.732%
2025-07-21	34.2300	34.3500	33.6000	34.0200	-1.018%	4	1,604	-98.707%
2025-07-18	33.9700	34.6900	33.4000	34.3700	+5.917%	28	1,601	-98.720%
2025-07-16	30.8000	32.4500	30.8000	32.4500	+8.347%	14	1,587	-98.644%
2025-07-15	31.8500	31.8500	29.9500	29.9500	-1.480%	2	1,601	-98.531%
2025-07-14	29.9500	30.4000	29.9500	30.4000	+7.269%	2	1,599	-98.553%
2025-07-11	28.3700	28.3700	28.2500	28.3400	+10.703%	5	1,601	-98.447%
2025-07-10	25.6000	25.6000	25.6000	25.6000	+15.419%	3	1,601	-98.281%
2025-07-09	22.1800	22.1800	22.1800	22.1800	-17.852%	1	1,604	-98.016%
2025-07-08	26.3000	27.0000	26.3000	27.0000	+6.635%	4	1,604	-98.370%
2025-07-07	25.8500	26.3000	24.6000	25.3200	-22.922%	217	1,604	-98.262%
2025-07-03	32.8500	32.8500	32.8500	32.8500	+12.500%	10	1,432	-98.661%
2025-07-01	27.4500	29.2000	27.4500	29.2000	-12.048%	14	1,435	-98.493%
2025-06-30	34.9500	34.9500	33.2000	33.2000	-6.610%	9	1,432	-98.675%
2025-06-27	37.9700	37.9700	35.0000	35.5500	-8.846%	52	1,427	-98.762%
2025-06-25	43.0000	43.0000	38.0000	39.0000	-15.493%	37	1,402	-98.872%
2025-06-24	52.3900	52.3900	46.0500	46.1500	-10.475%	32	1,388	-99.047%
2025-06-23	41.5500	53.0000	41.5500	51.5500	+20.247%	40	1,368	-99.146%
2025-06-18	42.8600	42.8700	42.8600	42.8700	-6.049%	2	1,361	-98.974%
2025-06-11	45.6300	45.6300	45.6300	45.6300	+6.737%	1	1,361	-99.036%
2025-06-10	42.0400	42.7500	42.0400	42.7500	+16.422%	5	1,361	-98.971%
2025-06-09	36.7200	36.7200	36.7200	36.7200	+8.479%	2	1,361	-98.802%
2025-06-06	34.0000	34.7000	32.6000	33.8500	+14.242%	268	1,359	-98.700%
2025-06-05	39.0000	39.0000	29.6300	29.6300	-35.447%	29	1,430	-98.515%
2025-06-04	47.0200	47.0200	45.9000	45.9000	-12.254%	6	1,446	-99.041%
2025-06-03	51.0000	52.3100	51.0000	52.3100	-3.130%	32	1,446	-99.159%
2025-05-30	55.8000	59.2500	53.5000	54.0000	-6.687%	38	1,454	-99.185%
2025-05-29	60.3900	60.4500	57.8700	57.8700	-1.582%	3	1,463	-99.240%
2025-05-28	59.6300	59.7600	58.6500	58.8000	-0.339%	416	1,461	-99.252%
2025-05-27	55.6500	59.0500	55.6500	59.0000	+21.901%	211	1,317	-99.254%
2025-05-23	49.0000	49.0000	48.4000	48.4000	-4.631%	22	1,169	-99.091%
2025-05-22	51.0100	52.5700	50.7500	50.7500	+2.525%	61	1,169	-99.133%
2025-05-21	49.5000	49.5000	49.5000	49.5000	-5.983%	25	1,170	-99.111%
2025-05-20	52.6500	52.6500	52.6500	52.6500	+0.477%	20	1,170	-99.164%
2025-05-19	52.4000	52.4000	52.4000	52.4000	-5.278%	185	1,190	-99.160%
2025-05-16	54.7000	55.3200	54.7000	55.3200	+8.152%	36	1,190	-99.205%
2025-05-15	51.0000	51.1500	49.6300	51.1500	-7.838%	11	1,188	-99.140%
2025-05-14	51.0400	56.3500	50.9900	55.5000	+14.551%	41	1,191	-99.207%
2025-05-13	44.4500	48.5000	44.4500	48.4500	+16.354%	7	1,177	-99.092%
2025-05-12	40.6000	42.7500	40.6000	41.6400	+18.632%	70	1,176	-98.943%
2025-05-09	36.2500	37.5700	35.1000	35.1000	+20.868%	8	1,156	-98.746%
2025-05-08	29.0400	29.0400	29.0400	29.0400	-14.714%	2	1,158	-98.485%
2025-05-02	30.9400	34.0500	30.9400	34.0500	+17.010%	372	1,158	-98.708%
2025-05-01	29.1000	29.1000	29.1000	29.1000	+1.855%	10	1,138	-98.488%
2025-04-30	28.5700	28.5700	28.5700	28.5700	-5.741%	1	1,148	-98.460%
2025-04-29	30.3100	30.3100	30.3100	30.3100	+6.127%	2	1,148	-98.548%
2025-04-28	28.9500	28.9500	28.5600	28.5600	-6.819%	5	1,146	-98.459%
2025-04-25	22.4000	31.4000	22.4000	30.6500	+46.022%	152	1,149	-98.564%
2025-04-24	20.8700	21.1500	20.8700	20.9900	+4.169%	47	1,175	-97.904%
2025-04-23	19.4100	21.6500	19.1600	20.1500	+8.159%	18	1,161	-97.816%
2025-04-22	18.6300	18.6300	18.6300	18.6300	+21.210%	54	1,151	-97.638%
2025-04-21	14.9000	15.3700	14.8500	15.3700	-11.920%	6	1,097	-97.137%
2025-04-16	20.7500	20.7500	17.4500	17.4500	-28.776%	20	1,097	-97.479%
2025-04-11	24.5000	24.5000	24.5000	24.5000	+5.603%	2	1,113	-98.204%
2025-04-10	23.0000	23.2000	23.0000	23.2000	-1.486%	11	1,112	-98.103%
2025-04-09	18.8900	23.5500	18.8900	23.5500	+6.321%	962	1,122	-98.132%
2025-04-08	22.0300	22.1500	21.0200	22.1500	+13.532%	256	829	-98.014%
2025-04-07	20.4000	20.4000	19.5100	19.5100	-13.289%	4	923	-97.745%
2025-04-04	27.0000	27.0000	22.5000	22.5000	-24.370%	18	922	-98.044%
2025-04-03	33.2500	33.2500	29.7400	29.7500	-16.386%	5	913	-98.521%
2025-04-02	33.4000	35.5800	33.4000	35.5800	+8.741%	3	912	-98.763%
2025-04-01	31.7500	32.7200	31.7500	32.7200	+22.547%	4	909	-98.655%
2025-03-31	26.7000	26.7000	26.7000	26.7000	-11.000%	1	905	-98.352%
2025-03-28	30.0000	30.0000	30.0000	30.0000	-16.574%	4	905	-98.533%
2025-03-27	35.9600	35.9600	35.9600	35.9600	+12.727%	10	903	-98.776%
2025-03-26	31.9000	31.9000	31.9000	31.9000	-2.027%	1	893	-98.621%
2025-03-24	27.3000	32.5600	27.3000	32.5600	+37.966%	100	893	-98.649%
2025-03-21	23.8000	23.8000	23.6000	23.6000	+26.271%	100	801	-98.136%
2025-03-18	19.2500	19.2500	18.6900	18.6900	-11.840%	2	804	-97.646%
2025-03-17	21.2000	21.2000	21.2000	21.2000	-15.806%	1	804	-97.925%
2025-03-14	25.1800	25.1800	25.1800	25.1800	+4.917%	100	803	-98.253%
2025-03-13	24.0000	24.0000	24.0000	24.0000	-7.692%	10	753	-98.167%
2025-03-12	26.5000	26.5000	25.9000	26.0000	+27.015%	5	753	-98.308%
2025-03-10	24.0000	24.0000	20.4700	20.4700	-25.967%	7	754	-97.851%
2025-03-07	27.9200	28.0000	26.6500	27.6500	+0.217%	92	756	-98.409%
2025-03-06	27.9000	27.9000	27.5900	27.5900	-9.333%	2	771	-98.405%
2025-03-05	30.4300	30.4300	30.4300	30.4300	-1.997%	1	771	-98.554%
2025-03-04	29.4000	31.0500	29.4000	31.0500	-7.313%	5	770	-98.583%
2025-03-03	35.4000	35.4000	33.5000	33.5000	-5.501%	2	767	-98.687%
2025-02-28	32.1900	35.4500	32.1900	35.4500	+8.079%	6	765	-98.759%
2025-02-27	35.4300	35.4300	32.8000	32.8000	-2.815%	25	766	-98.659%
2025-02-26	34.8000	34.8000	33.7500	33.7500	-11.184%	330	761	-98.696%
2025-02-25	38.5600	40.0500	37.8100	38.0000	-24.227%	461	53	-98.842%
2025-02-24	51.7200	51.7200	50.1500	50.1500	-0.791%	3	53	-99.123%
2025-02-21	50.5500	50.5500	50.5500	50.5500	-21.188%	2	53	-99.130%
2025-02-19	64.1400	64.1400	64.1400	64.1400	+8.804%	2	52	-99.314%
2025-02-14	60.0700	60.0700	58.9500	58.9500	-4.146%	8	51	-99.254%
2025-02-13	58.1500	61.5000	58.1500	61.5000	+15.169%	2	51	-99.285%
2025-02-12	53.4000	53.4000	53.4000	53.4000	+10.149%	1	51	-99.176%
2025-02-11	51.8500	51.8500	48.4800	48.4800	0.000%	57	50	-99.092%