Dark

TSLA20261218C170
TSLA Dec 18 2026 170.00 Call (TSLA261218C00170000)
option OPRA

EOD

Jul 28, 2026

135.70-6.285%(-9.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	140.2000	140.2000	135.7000	135.7000	-6.285%	6	911	0.000%
2026-07-24	144.0000	144.8000	144.0000	144.8000	-9.045%	2	912	-6.285%
2026-07-23	160.9500	160.9500	159.2000	159.2000	-25.998%	11	913	-14.761%
2026-07-17	215.1300	215.1300	215.1300	215.1300	-6.282%	3	916	-36.922%
2026-07-14	229.5500	229.5500	229.5500	229.5500	-1.056%	5	916	-40.884%
2026-06-29	232.0000	232.0000	232.0000	232.0000	+8.249%	2	916	-41.509%
2026-06-26	212.3000	214.3200	212.3000	214.3200	+2.496%	4	916	-36.683%
2026-06-25	209.1000	209.1000	209.1000	209.1000	-12.875%	3	918	-35.103%
2026-06-12	240.0000	240.0000	240.0000	240.0000	-8.222%	2	920	-43.458%
2026-05-15	261.5000	261.5000	261.5000	261.5000	-7.012%	1	920	-48.107%
2026-05-14	281.2200	281.2200	281.2200	281.2200	+2.635%	1	920	-51.746%
2026-05-11	257.5000	275.0000	257.5000	274.0000	+13.092%	5	921	-50.474%
2026-05-07	242.2800	242.2800	242.2800	242.2800	+5.984%	1	925	-43.990%
2026-05-06	228.6000	228.6000	228.6000	228.6000	-1.466%	3	926	-40.639%
2026-05-01	233.0000	233.0000	232.0000	232.0000	+9.115%	2	928	-41.509%
2026-04-29	212.6200	212.6200	212.6200	212.6200	-6.602%	1	928	-36.177%
2026-04-21	225.9500	227.6500	225.9500	227.6500	-0.568%	2	930	-40.391%
2026-04-20	242.0000	242.0000	228.9500	228.9500	-3.803%	2	930	-40.729%
2026-04-17	240.0000	243.8700	237.8000	238.0000	+4.952%	9	930	-42.983%
2026-04-16	226.7700	226.7700	226.7700	226.7700	-2.254%	1	932	-40.160%
2026-04-15	229.0000	232.0000	229.0000	232.0000	+14.033%	2	933	-41.509%
2026-04-14	203.4500	203.4500	203.4500	203.4500	+11.418%	1	933	-33.301%
2026-04-10	182.6000	182.6000	182.6000	182.6000	+1.007%	3	933	-25.685%
2026-04-07	180.7800	180.7800	180.7800	180.7800	-9.452%	11	930	-24.936%
2026-04-02	199.7500	199.7500	199.6500	199.6500	-5.683%	20	925	-32.031%
2026-03-31	211.6800	211.6800	211.6800	211.6800	-8.759%	1	925	-35.894%
2026-03-25	232.0000	232.0000	232.0000	232.0000	+4.083%	1	927	-41.509%
2026-03-24	222.9000	222.9000	222.9000	222.9000	+8.726%	1	928	-39.121%
2026-03-20	205.0100	205.0100	205.0100	205.0100	-7.653%	1	928	-33.808%
2026-03-19	222.0000	222.0000	222.0000	222.0000	-11.922%	1	929	-38.874%
2026-03-11	252.0500	252.0500	252.0500	252.0500	+4.890%	1	930	-46.161%
2026-03-10	240.2700	240.3000	240.2700	240.3000	+1.499%	2	930	-43.529%
2026-03-06	236.7500	236.7500	236.7500	236.7500	+1.609%	14	931	-42.682%
2026-03-03	231.5500	233.0000	231.5500	233.0000	-4.115%	2	931	-41.760%
2026-03-02	236.0000	243.0000	236.0000	243.0000	+0.413%	2	931	-44.156%
2026-02-27	242.0000	242.0000	242.0000	242.0000	-5.469%	1	932	-43.926%
2026-02-25	254.0000	256.0000	254.0000	256.0000	+5.785%	2	932	-46.992%
2026-02-24	242.0000	242.0000	242.0000	242.0000	+2.542%	1	932	-43.926%
2026-02-23	245.0000	245.0000	236.0000	236.0000	-6.163%	2	932	-42.500%
2026-02-20	251.5000	251.5000	251.5000	251.5000	+0.399%	1	932	-46.044%
2026-02-18	254.5000	254.5000	250.5000	250.5000	+0.200%	4	933	-45.828%
2026-02-06	250.0000	250.0000	250.0000	250.0000	0.000%	1	934	-45.720%
2026-02-04	250.0000	250.0000	250.0000	250.0000	-3.846%	1	934	-45.720%
2026-02-02	260.0000	260.0000	260.0000	260.0000	-4.936%	1	935	-47.808%
2026-01-30	277.0000	278.8500	273.5000	273.5000	+6.214%	16	935	-50.384%
2026-01-29	259.0000	259.0000	257.5000	257.5000	-7.023%	4	948	-47.301%
2026-01-28	274.0000	276.9500	274.0000	276.9500	+1.447%	2	947	-51.002%
2026-01-27	273.0000	273.0000	273.0000	273.0000	-2.500%	1	949	-50.293%
2026-01-26	280.0000	280.0000	280.0000	280.0000	-2.845%	1	949	-51.536%
2026-01-23	290.0000	290.0000	288.2000	288.2000	+0.243%	3	949	-52.915%
2026-01-22	276.5000	288.0000	276.5000	287.5000	+3.791%	7	949	-52.800%
2026-01-16	277.0000	277.0000	277.0000	277.0000	-2.327%	1	950	-51.011%
2026-01-15	283.6000	283.6000	283.6000	283.6000	+2.312%	1	950	-52.151%
2026-01-14	279.0000	279.0000	277.1900	277.1900	-3.753%	4	951	-51.044%
2026-01-13	290.0000	290.0000	288.0000	288.0000	-2.373%	2	951	-52.882%
2026-01-12	293.0000	295.0000	292.5000	295.0000	+2.076%	3	951	-54.000%
2026-01-09	276.0000	290.0000	276.0000	289.0000	+5.861%	4	951	-53.045%
2026-01-08	273.0000	273.0000	273.0000	273.0000	-1.444%	1	952	-50.293%
2026-01-06	277.0000	277.0000	277.0000	277.0000	-7.047%	1	953	-51.011%
2026-01-05	289.0000	298.0000	289.0000	298.0000	+6.125%	2	954	-54.463%
2026-01-02	290.0000	290.0000	280.6300	280.8000	-7.783%	4	954	-51.674%
2025-12-29	311.0000	311.0000	304.0000	304.5000	-4.545%	4	957	-55.435%
2025-12-26	321.0000	321.0000	319.0000	319.0000	-0.932%	3	958	-57.461%
2025-12-24	327.0000	327.0000	322.0000	322.0000	-1.829%	2	960	-57.857%
2025-12-23	330.0000	331.0000	327.0800	328.0000	-2.815%	7	960	-58.628%
2025-12-22	337.0000	337.5000	337.0000	337.5000	+4.006%	2	962	-59.793%
2025-12-19	328.2300	328.2300	324.5000	324.5000	+0.464%	2	963	-58.182%
2025-12-18	319.0000	323.0000	319.0000	323.0000	+3.526%	2	964	-57.988%
2025-12-17	333.0000	335.4400	312.0000	312.0000	-5.455%	11	965	-56.506%
2025-12-16	318.0000	330.0000	316.5000	330.0000	+2.167%	12	968	-58.879%
2025-12-15	305.5000	323.0000	305.5000	323.0000	+7.488%	3	973	-57.988%
2025-12-12	306.0000	306.0000	299.0000	300.5000	+3.621%	4	975	-54.842%
2025-12-11	290.0000	290.0000	290.0000	290.0000	-0.990%	2	977	-53.207%
2025-12-09	292.0000	292.9000	292.0000	292.9000	+0.308%	2	977	-53.670%
2025-12-08	292.0000	292.0000	292.0000	292.0000	-3.311%	1	977	-53.527%
2025-12-05	302.0000	302.0000	302.0000	302.0000	+2.721%	1	977	-55.066%
2025-12-04	297.0000	297.0000	294.0000	294.0000	+2.797%	2	976	-53.844%
2025-12-03	287.5000	287.5000	284.0000	286.0000	+4.380%	6	976	-52.552%
2025-12-02	273.4000	274.0000	273.4000	274.0000	-0.617%	8	978	-50.474%
2025-12-01	275.0000	275.7000	272.5000	275.7000	+0.620%	4	978	-50.780%
2025-11-28	274.0000	274.0000	274.0000	274.0000	+3.396%	1	979	-50.474%
2025-11-26	265.0000	265.0000	264.0000	265.0000	0.000%	3	978	-48.792%
2025-11-25	266.0000	266.0000	265.0000	265.0000	+7.287%	2	978	-48.792%
2025-11-21	248.0000	248.0000	242.0000	247.0000	+0.183%	4	978	-45.061%
2025-11-20	255.0000	255.0000	245.8500	246.5500	+2.028%	6	978	-44.960%
2025-11-18	245.0500	245.0500	241.6500	241.6500	-4.486%	4	980	-43.844%
2025-11-17	260.0000	267.0000	253.0000	253.0000	+0.317%	6	981	-46.364%
2025-11-14	256.0000	256.0000	252.2000	252.2000	-15.933%	6	981	-46.193%
2025-11-06	300.0000	300.0000	300.0000	300.0000	-3.226%	1	980	-54.767%
2025-11-05	297.0000	310.0000	297.0000	310.0000	+4.388%	2	980	-56.226%
2025-10-31	300.0000	300.0000	296.7900	296.9700	+2.052%	11	980	-54.305%
2025-10-30	291.0000	291.0000	291.0000	291.0000	-4.590%	1	980	-53.368%
2025-10-29	306.0000	306.0000	305.0000	305.0000	+2.349%	3	980	-55.508%
2025-10-27	294.5000	298.0000	294.5000	298.0000	+3.293%	2	980	-54.463%
2025-10-24	288.5000	288.5000	288.5000	288.5000	-0.517%	1	980	-52.964%
2025-10-23	290.0000	290.0000	290.0000	290.0000	+0.694%	1	980	-53.207%
2025-10-22	288.0000	288.0000	288.0000	288.0000	+0.699%	1	980	-52.882%
2025-10-17	275.0000	286.0000	275.0000	286.0000	+3.623%	3	980	-52.552%
2025-10-16	276.0000	276.0000	276.0000	276.0000	-1.075%	2	981	-50.833%
2025-10-15	280.0000	280.0000	279.0000	279.0000	+2.574%	2	981	-51.362%
2025-10-14	269.0000	272.0000	269.0000	272.0000	-3.203%	2	981	-50.110%
2025-10-13	281.0000	281.0000	281.0000	281.0000	+7.663%	1	981	-51.708%
2025-10-10	284.0000	284.0000	261.0000	261.0000	-7.447%	5	981	-48.008%
2025-10-09	273.3500	282.0000	273.3500	282.0000	+1.075%	4	981	-51.879%
2025-10-08	279.0000	279.0000	279.0000	279.0000	-6.583%	1	981	-51.362%
2025-10-07	298.6600	298.6600	298.6600	298.6600	+7.819%	1	982	-54.564%
2025-10-03	285.0000	285.0000	277.0000	277.0000	-8.873%	2	982	-51.011%
2025-10-02	303.9700	303.9700	303.9700	303.9700	+10.603%	1	982	-55.357%
2025-09-25	274.8300	274.8300	274.8300	274.8300	-2.067%	2	982	-50.624%
2025-09-24	280.6300	280.6300	280.6300	280.6300	-0.231%	1	984	-51.645%
2025-09-23	281.2800	281.2800	281.2800	281.2800	+5.210%	1	985	-51.756%
2025-09-15	267.3500	267.3500	267.3500	267.3500	+9.840%	1	985	-49.243%
2025-09-12	238.8300	243.4000	238.8300	243.4000	+32.254%	7	986	-44.248%
2025-09-04	184.0400	184.0400	184.0400	184.0400	-2.418%	1	993	-26.266%
2025-09-03	188.6000	188.6000	188.6000	188.6000	-6.892%	1	993	-28.049%
2025-08-27	202.5600	202.5600	202.5600	202.5600	+2.251%	1	994	-33.008%
2025-08-25	198.1000	198.1000	198.1000	198.1000	+6.248%	1	994	-31.499%
2025-08-19	186.4500	186.4500	186.4500	186.4500	+0.377%	1	995	-27.219%
2025-08-18	185.7500	185.7500	185.7500	185.7500	-3.270%	1	996	-26.945%
2025-08-11	192.0800	192.0800	192.0300	192.0300	+5.848%	2	996	-29.334%
2025-08-08	184.4300	184.4300	181.4200	181.4200	+5.988%	2	998	-25.201%
2025-08-07	171.1700	171.1700	171.1700	171.1700	+1.857%	1	998	-20.722%
2025-07-30	168.0500	168.0500	168.0500	168.0500	-6.274%	1	998	-19.250%
2025-07-28	179.3000	179.3000	179.3000	179.3000	+13.950%	1	998	-24.317%
2025-07-24	156.4000	157.3500	156.4000	157.3500	-14.969%	22	997	-13.759%
2025-07-23	185.0500	185.0500	185.0500	185.0500	+8.853%	2	986	-26.668%
2025-07-14	170.0000	170.0000	170.0000	170.0000	+7.391%	1	988	-20.176%
2025-07-08	157.6300	158.3000	157.4500	158.3000	+5.113%	42	987	-14.277%
2025-07-07	149.0000	151.5500	149.0000	150.6000	-11.723%	4	949	-9.894%
2025-07-02	170.5700	170.6000	170.2700	170.6000	-5.917%	4	951	-20.457%
2025-06-25	181.3300	181.3300	181.3300	181.3300	-11.912%	1	953	-25.164%
2025-06-23	206.2500	206.2500	205.8500	205.8500	+13.104%	4	953	-34.078%
2025-06-18	182.9800	182.9800	180.5500	182.0000	+3.586%	44	990	-25.440%
2025-06-17	175.7000	175.7000	175.7000	175.7000	+11.697%	5	990	-22.766%
2025-06-06	158.3000	158.3000	157.3000	157.3000	+0.479%	4	995	-13.732%
2025-06-05	156.5500	156.5500	156.5500	156.5500	-20.533%	1	995	-13.318%
2025-06-02	197.0000	197.0000	197.0000	197.0000	-9.716%	2	995	-31.117%
2025-05-27	218.2000	218.2000	218.2000	218.2000	+7.828%	9	995	-37.809%
2025-05-15	197.2900	202.4400	197.2900	202.3600	-2.147%	4	995	-32.941%
2025-05-14	206.8000	206.8000	206.8000	206.8000	+6.127%	1	995	-34.381%
2025-05-13	182.2000	194.8600	182.2000	194.8600	+9.472%	5	996	-30.360%
2025-05-12	178.0000	178.0000	178.0000	178.0000	+10.285%	1	1,000	-23.764%
2025-05-09	161.4000	161.4000	161.4000	161.4000	+11.387%	6	1,001	-15.923%
2025-05-08	148.1700	148.1700	144.9000	144.9000	-1.361%	3	1,004	-6.349%
2025-05-05	146.9000	146.9000	146.9000	146.9000	-4.337%	1	1,006	-7.624%
2025-05-02	156.0000	157.5000	153.5600	153.5600	+4.052%	16	1,006	-11.631%
2025-04-29	147.1400	147.5800	147.1400	147.5800	+5.377%	3	1,009	-8.050%
2025-04-28	154.0000	154.0000	140.0500	140.0500	-5.627%	6	1,009	-3.106%
2025-04-25	137.6200	148.4000	137.5000	148.4000	+18.863%	8	1,011	-8.558%
2025-04-24	122.2500	124.8500	122.2500	124.8500	-1.732%	2	1,011	+8.690%
2025-04-23	127.5500	127.5500	122.3000	127.0500	+14.532%	6	1,011	+6.808%
2025-04-22	109.8100	110.9300	109.8100	110.9300	+9.843%	2	1,014	+22.329%
2025-04-21	100.9900	100.9900	100.9900	100.9900	-11.139%	1	1,015	+34.370%
2025-04-17	113.3100	113.6500	113.3100	113.6500	-7.338%	3	1,014	+19.402%
2025-04-16	122.6500	122.6500	122.6500	122.6500	-1.668%	1	1,014	+10.640%
2025-04-15	122.0000	124.7300	122.0000	124.7300	-1.477%	2	1,014	+8.795%
2025-04-14	126.6000	126.6000	126.6000	126.6000	-0.354%	1	1,015	+7.188%
2025-04-10	127.0500	127.0500	127.0500	127.0500	+14.336%	1	1,015	+6.808%
2025-04-09	105.2000	111.2500	105.2000	111.1200	-3.037%	13	1,015	+22.120%
2025-04-08	121.1200	123.5500	114.6000	114.6000	+8.215%	51	1,027	+18.412%
2025-04-07	105.1000	109.2400	101.1900	105.9000	-9.603%	7	1,062	+28.140%
2025-04-04	129.6500	129.6500	117.0000	117.1500	-16.738%	26	1,064	+15.834%
2025-04-03	138.5500	140.7000	135.0000	140.7000	-7.129%	8	1,074	-3.554%
2025-04-02	135.0700	153.1100	135.0700	151.5000	+4.483%	20	1,080	-10.429%
2025-04-01	144.0300	145.0000	144.0300	145.0000	+14.625%	2	1,096	-6.414%
2025-03-31	120.3000	127.3500	120.3000	126.5000	-6.470%	8	1,095	+7.273%
2025-03-28	135.2500	135.2500	135.2500	135.2500	-7.761%	2	1,096	+0.333%
2025-03-27	146.6600	153.3800	145.5100	146.6300	+1.770%	529	1,096	-7.454%
2025-03-26	153.4500	153.4500	144.0800	144.0800	-6.228%	3	1,168	-5.816%
2025-03-25	152.1500	153.7500	143.0000	153.6500	+5.312%	29	1,169	-11.682%
2025-03-24	139.2300	145.9000	139.2300	145.9000	+20.778%	55	1,166	-6.991%
2025-03-21	114.6000	120.8000	114.6000	120.8000	+9.124%	20	1,167	+12.334%
2025-03-20	110.7000	110.7000	110.7000	110.7000	-3.445%	1	1,167	+22.584%
2025-03-17	110.2100	114.6500	110.2000	114.6500	-4.578%	7	1,167	+18.360%
2025-03-14	120.1500	120.1500	120.1500	120.1500	+3.355%	2	1,167	+12.942%
2025-03-13	116.2500	116.2500	116.2500	116.2500	-5.618%	1	1,167	+16.731%
2025-03-12	123.1700	123.1700	123.1700	123.1700	+11.164%	4	1,167	+10.173%
2025-03-11	102.5300	111.2000	102.5300	110.8000	+7.793%	65	1,163	+22.473%
2025-03-10	113.4500	115.2300	101.7000	102.7900	-23.320%	12	1,185	+32.017%
2025-03-07	124.8800	134.0500	124.8800	134.0500	+0.224%	22	1,197	+1.231%
2025-03-06	138.2000	138.2000	133.7500	133.7500	-2.151%	8	1,197	+1.458%
2025-03-04	136.6900	136.6900	136.6900	136.6900	-7.953%	1	1,197	-0.724%
2025-02-27	148.5000	148.5000	148.5000	148.5000	-8.497%	1	1,198	-8.620%
2025-02-25	168.2000	168.2000	162.2900	162.2900	-13.950%	3	1,199	-16.384%
2025-02-24	188.6000	188.6000	188.6000	188.6000	-12.279%	2	1,198	-28.049%
2025-02-13	214.4000	215.0000	214.4000	215.0000	+6.965%	2	1,200	-36.884%
2025-02-12	198.1500	201.0000	198.1500	201.0000	-5.567%	2	1,200	-32.488%
2025-02-10	211.0900	212.9000	211.0900	212.8500	-4.402%	6	1,201	-36.246%
2025-02-07	222.4000	222.6500	222.4000	222.6500	-2.346%	4	1,205	-39.052%
2025-02-06	225.4400	228.0000	223.4900	228.0000	-5.707%	19	1,207	-40.482%
2025-02-04	241.8000	241.8000	241.8000	241.8000	-1.707%	1	1,209	-43.879%
2025-02-03	240.7300	246.0000	240.7300	246.0000	-8.929%	2	1,210	-44.837%
2025-01-31	270.1200	270.1200	270.1200	270.1200	+9.427%	112	1,210	-49.763%
2025-01-29	246.9500	246.9500	246.8500	246.8500	-3.574%	2	1,210	-45.027%
2025-01-27	256.0000	256.0000	256.0000	256.0000	-4.138%	1	1,210	-46.992%
2025-01-23	267.0500	267.0500	267.0500	267.0500	-4.523%	1	1,210	-49.186%
2025-01-22	279.7000	279.7000	279.7000	279.7000	+1.495%	1	1,211	-51.484%
2025-01-14	275.5800	275.5800	275.5800	275.5800	+11.121%	1	1,212	-50.758%
2025-01-13	248.0000	248.0000	248.0000	248.0000	-2.285%	1	1,211	-45.282%
2025-01-10	253.8000	253.8000	253.8000	253.8000	-1.060%	2	1,211	-46.533%
2025-01-08	256.4500	256.5200	256.4500	256.5200	-0.381%	2	1,214	-47.100%
2025-01-07	258.0000	258.0000	257.5000	257.5000	-3.086%	2	1,214	-47.301%
2025-01-03	247.9200	265.7000	247.9200	265.7000	+11.639%	12	1,214	-48.927%
2025-01-02	240.7500	240.7500	236.3300	238.0000	-14.385%	13	1,214	-42.983%
2024-12-30	277.9900	277.9900	277.9900	277.9900	-5.052%	4	1,217	-51.185%
2024-12-27	292.7900	292.7900	292.7800	292.7800	-5.616%	4	1,217	-53.651%
2024-12-26	310.2000	310.2000	310.2000	310.2000	+0.291%	1	1,217	-56.254%
2024-12-24	306.1400	309.3000	306.1400	309.3000	+9.755%	7	1,218	-56.127%
2024-12-23	281.8100	281.8100	281.8100	281.8100	-1.344%	1	1,218	-51.847%
2024-12-20	285.6500	285.6500	285.6500	285.6500	-3.268%	3	1,217	-52.494%
2024-12-19	300.9500	300.9500	295.2100	295.3000	-9.915%	13	1,220	-54.047%
2024-12-18	334.8000	344.5000	327.8000	327.8000	-3.631%	19	1,224	-58.603%
2024-12-17	333.6000	341.7700	332.4400	340.1500	+7.984%	5	1,224	-60.106%
2024-12-16	314.0000	315.0000	314.0000	315.0000	+7.143%	2	1,225	-56.921%
2024-12-13	280.0000	294.0000	280.0000	294.0000	+2.761%	12	1,225	-53.844%
2024-12-12	282.0000	286.1000	281.9000	286.1000	+0.386%	3	1,229	-52.569%
2024-12-11	268.4500	285.0000	268.4500	285.0000	+5.595%	8	1,231	-52.386%
2024-12-10	262.5500	269.9000	262.5500	269.9000	+10.969%	15	1,237	-49.722%
2024-12-09	242.5500	245.3200	242.5500	243.2200	-2.583%	42	1,238	-44.207%
2024-12-06	238.0400	249.6700	238.0400	249.6700	+7.224%	24	1,265	-45.648%
2024-12-05	233.3500	236.0700	232.8500	232.8500	+8.192%	4	1,274	-41.722%
2024-12-04	215.2200	215.2200	215.2200	215.2200	-3.054%	1	1,275	-36.948%
2024-12-02	219.6500	222.0000	215.3500	222.0000	+10.092%	18	1,275	-38.874%
2024-11-29	201.6500	201.6500	201.6500	201.6500	-2.889%	4	1,273	-32.705%
2024-11-26	207.4000	207.6500	207.4000	207.6500	-1.260%	2	1,275	-34.650%
2024-11-25	215.8600	218.8500	210.3000	210.3000	-3.466%	125	1,275	-35.473%
2024-11-22	206.3900	218.0000	206.3900	217.8500	+5.891%	48	1,275	-37.709%
2024-11-21	205.8000	206.2000	205.1900	205.7300	+1.953%	14	1,271	-34.040%
2024-11-20	204.2800	204.2800	201.7900	201.7900	-3.195%	6	1,265	-32.752%
2024-11-19	208.4500	208.4500	208.4500	208.4500	+2.156%	1	1,263	-34.900%
2024-11-18	211.0000	211.0000	204.0500	204.0500	+10.722%	3	1,264	-33.497%
2024-11-15	184.2900	184.2900	184.2900	184.2900	+4.231%	2	1,262	-26.366%
2024-11-14	182.9000	182.9000	176.8100	176.8100	-8.837%	3	1,262	-23.251%
2024-11-13	189.2300	193.9500	189.2300	193.9500	-7.643%	2	1,263	-30.034%
2024-11-11	208.3000	219.1500	200.6100	210.0000	+13.532%	16	1,263	-35.381%
2024-11-08	172.7500	186.7000	172.7500	184.9700	+13.618%	10	1,275	-26.637%
2024-11-07	162.2500	162.9000	162.2500	162.8000	+5.236%	13	1,277	-16.646%
2024-11-06	154.0000	154.7000	154.0000	154.7000	+24.257%	3	1,274	-12.282%
2024-11-05	121.7000	124.5000	121.7000	124.5000	+8.639%	15	1,276	+8.996%
2024-11-04	117.9700	117.9700	114.3000	114.6000	-4.699%	7	1,277	+18.412%
2024-11-01	120.2000	120.2500	120.2000	120.2500	-2.236%	8	1,280	+12.848%
2024-10-31	123.1500	123.1500	123.0000	123.0000	-4.872%	2	1,280	+10.325%
2024-10-29	134.0000	134.0000	128.5500	129.3000	-3.543%	13	1,279	+4.950%
2024-10-28	137.3300	141.5000	134.0500	134.0500	+1.553%	10	1,291	+1.231%
2024-10-25	137.5000	137.5000	132.0000	132.0000	+3.061%	8	1,293	+2.803%
2024-10-24	124.9800	128.0800	124.9800	128.0800	+40.485%	7	1,294	+5.949%
2024-10-23	91.7200	91.7200	91.1700	91.1700	-1.820%	19	1,299	+48.843%
2024-10-22	92.8000	92.8600	92.8000	92.8600	-1.265%	3	1,300	+46.134%
2024-10-21	93.5000	94.0500	92.8400	94.0500	-1.929%	3	1,297	+44.285%
2024-10-17	95.9000	95.9000	95.9000	95.9000	+0.083%	1	1,298	+41.502%
2024-10-16	95.8200	95.8200	95.8200	95.8200	-1.115%	7	1,298	+41.620%
2024-10-15	96.9000	96.9000	96.9000	96.9000	+1.434%	1	1,291	+40.041%
2024-10-14	96.5400	96.5400	91.9500	95.5300	-0.490%	13	1,292	+42.050%
2024-10-11	97.3500	99.4000	95.6900	96.0000	-17.027%	110	1,300	+41.354%
2024-10-10	115.5300	115.7000	115.5300	115.7000	-2.740%	3	1,301	+17.286%
2024-10-09	119.1500	119.1500	118.9400	118.9600	+0.050%	20	1,300	+14.072%
2024-10-08	118.9000	118.9000	118.9000	118.9000	-0.751%	5	1,320	+14.130%
2024-10-07	119.8000	119.8000	119.8000	119.8000	-2.610%	1	1,320	+13.272%
2024-10-04	123.0200	123.0200	123.0100	123.0100	+5.452%	80	1,321	+10.316%
2024-10-03	116.6500	116.6500	116.6500	116.6500	-11.995%	1	1,331	+16.331%
2024-09-27	131.5800	132.5500	131.5800	132.5500	+5.198%	8	1,331	+2.376%
2024-09-24	129.1400	129.1400	126.0000	126.0000	+5.000%	4	1,331	+7.698%
2024-09-23	118.7500	120.0000	118.7500	120.0000	+3.297%	4	1,332	+13.083%
2024-09-20	116.1700	116.1700	116.1700	116.1700	-2.542%	6	1,332	+16.812%
2024-09-19	113.9500	119.2000	113.9500	119.2000	+6.954%	35	1,329	+13.842%
2024-09-18	111.4500	111.4500	111.4500	111.4500	+1.781%	9	1,341	+21.759%
2024-09-17	109.5000	109.5000	109.5000	109.5000	+4.038%	1	1,332	+23.927%
2024-09-16	105.2500	105.2500	105.2500	105.2500	-2.564%	1	1,332	+28.931%
2024-09-13	108.0300	108.0300	107.8000	108.0200	-0.854%	100	1,332	+25.625%
2024-09-12	108.6000	108.9500	108.1300	108.9500	+2.397%	9	1,337	+24.553%
2024-09-11	99.5800	106.4000	98.6700	106.4000	+2.505%	8	1,337	+27.538%
2024-09-10	104.9000	104.9000	103.8000	103.8000	+4.743%	4	1,337	+30.732%
2024-09-09	99.1000	99.1000	99.1000	99.1000	-2.172%	2	1,333	+36.932%
2024-09-06	101.3000	101.3000	101.3000	101.3000	-5.601%	2	1,331	+33.959%
2024-09-05	104.7200	111.9300	104.7200	107.3100	+6.248%	9	1,330	+26.456%
2024-09-04	95.9000	101.0000	95.9000	101.0000	+9.367%	5	1,329	+34.356%
2024-09-03	97.6500	97.6500	92.3500	92.3500	+3.358%	13	1,328	+46.941%
2024-08-30	89.3500	89.3500	89.3500	89.3500	+0.382%	2	1,329	+51.875%
2024-08-29	92.3200	92.4500	89.0100	89.0100	+3.404%	16	1,329	+52.455%
2024-08-28	87.5000	87.5000	86.0500	86.0800	-4.726%	4	1,319	+57.644%
2024-08-27	92.4000	92.4000	90.3500	90.3500	-3.832%	2	1,319	+50.194%
2024-08-26	99.0000	99.0000	93.1500	93.9500	-7.164%	3	1,321	+44.439%
2024-08-23	101.2000	101.2000	101.2000	101.2000	+8.409%	6	1,321	+34.091%
2024-08-22	94.9000	94.9000	93.3500	93.3500	-9.219%	3	1,321	+45.367%
2024-08-21	102.8300	102.8300	102.8300	102.8300	+0.764%	2	1,320	+31.965%
2024-08-20	105.4200	107.4500	101.9000	102.0500	-0.147%	30	1,322	+32.974%
2024-08-19	99.5000	102.6000	99.5000	102.2000	+4.169%	18	1,320	+32.779%
2024-08-16	100.2600	100.2600	98.1100	98.1100	+1.353%	14	1,311	+38.314%
2024-08-15	92.8000	96.8000	92.8000	96.8000	+14.218%	14	1,315	+40.186%
2024-08-14	86.7300	86.7300	84.7500	84.7500	-6.146%	2	1,311	+60.118%
2024-08-13	86.3500	90.3000	86.3500	90.3000	+12.875%	6	1,311	+50.277%
2024-08-12	80.0000	80.0000	80.0000	80.0000	-5.325%	1	1,310	+69.625%
2024-08-09	80.9300	85.1500	80.9300	84.5000	+2.424%	8	1,309	+60.592%
2024-08-08	81.5000	82.5000	80.4500	82.5000	+2.689%	6	1,309	+64.485%
2024-08-07	87.9500	88.1300	80.3400	80.3400	-8.943%	49	1,310	+68.907%
2024-08-06	87.3800	88.2300	87.3800	88.2300	+3.568%	8	1,311	+53.803%
2024-08-05	86.3500	87.6500	85.1900	85.1900	-8.643%	14	1,302	+59.291%
2024-08-02	96.4800	96.4800	90.5800	93.2500	-6.666%	29	1,303	+45.523%
2024-08-01	103.2300	103.2300	99.9100	99.9100	-10.354%	10	1,310	+35.822%
2024-07-31	111.4500	111.4500	111.4500	111.4500	+9.987%	1	1,310	+21.759%
2024-07-30	109.1500	109.1500	101.3300	101.3300	+3.715%	8	1,310	+33.919%
2024-07-26	99.9000	100.2200	97.6500	97.7000	-4.216%	10	1,310	+38.895%
2024-07-25	98.5500	105.0000	98.5500	102.0000	+0.463%	5	1,307	+33.039%
2024-07-24	103.2000	103.3500	95.0000	101.5300	-18.776%	39	1,306	+33.655%
2024-07-23	125.0000	125.0000	125.0000	125.0000	-3.363%	3	1,290	+8.560%
2024-07-22	122.1000	129.3500	122.1000	129.3500	+7.291%	12	1,290	+4.909%
2024-07-19	123.2000	123.2000	118.2800	120.5600	-9.196%	14	1,302	+12.558%
2024-07-18	130.0000	132.7900	130.0000	132.7700	+6.327%	13	1,306	+2.207%
2024-07-17	126.0600	126.0600	124.8700	124.8700	-6.042%	3	1,303	+8.673%
2024-07-16	127.7400	132.9000	127.7400	132.9000	+1.242%	28	1,303	+2.107%
2024-07-15	136.5500	142.0000	131.2700	131.2700	+2.755%	9	1,304	+3.375%
2024-07-12	115.1000	127.7500	115.1000	127.7500	+3.024%	30	1,309	+6.223%
2024-07-11	141.1000	142.0000	122.6000	124.0000	-13.949%	23	1,313	+9.435%
2024-07-10	138.1800	144.1000	138.1800	144.1000	+2.199%	8	1,324	-5.829%
2024-07-09	135.0000	143.0000	135.0000	141.0000	+3.760%	36	1,327	-3.759%
2024-07-08	127.4200	137.7000	124.3500	135.8900	+9.280%	28	1,330	-0.140%
2024-07-05	131.5500	131.5500	122.9000	124.3500	+0.852%	190	1,332	+9.127%
2024-07-03	117.4600	127.9500	117.4600	123.3000	+12.726%	45	1,361	+10.057%
2024-07-02	104.0000	112.3500	103.1600	109.3800	+15.441%	33	1,361	+24.063%
2024-07-01	92.5000	95.2500	92.5000	94.7500	+14.432%	21	1,367	+43.219%
2024-06-28	85.8000	87.8300	82.8000	82.8000	-2.012%	22	1,367	+63.889%
2024-06-27	82.0000	84.5000	82.0000	84.5000	+0.535%	4	1,363	+60.592%
2024-06-26	78.7000	84.0500	78.7000	84.0500	+12.067%	32	1,363	+61.452%
2024-06-25	74.3000	75.1800	74.3000	75.0000	+2.782%	7	1,366	+80.933%
2024-06-24	74.9800	74.9800	72.9700	72.9700	+1.928%	5	1,369	+85.967%
2024-06-21	71.4100	72.4500	71.0500	71.5900	+1.331%	30	1,370	+89.552%
2024-06-20	72.0000	72.3000	70.1500	70.6500	-4.151%	18	1,360	+92.074%
2024-06-18	72.4400	73.8000	72.4400	73.7100	-4.023%	33	1,398	+84.100%
2024-06-17	67.5000	76.8000	67.5000	76.8000	+13.158%	45	1,398	+76.693%
2024-06-14	71.4800	71.4800	67.4000	67.8700	-6.179%	66	1,379	+99.941%
2024-06-13	75.0000	76.0500	72.0000	72.3400	+6.696%	83	1,369	+87.586%
2024-06-12	65.0000	69.7500	64.1600	67.8000	+7.619%	54	1,345	+100.147%
2024-06-11	63.0000	63.2000	61.0000	63.0000	-4.037%	77	1,328	+115.397%
2024-06-10	68.4000	68.6900	65.2000	65.6500	-3.314%	34	1,304	+106.702%
2024-06-07	69.2000	69.2000	67.9000	67.9000	-1.451%	158	1,307	+99.853%
2024-06-06	66.0600	69.2300	65.0000	68.9000	+4.079%	72	1,331	+96.952%
2024-06-05	64.5000	66.5900	64.5000	66.2000	-1.561%	16	1,331	+104.985%
2024-06-04	65.6000	67.2500	65.6000	67.2500	-0.148%	19	1,325	+101.784%
2024-06-03	70.7500	71.3000	66.8500	67.3500	-0.956%	35	1,327	+101.485%
2024-05-31	69.9100	69.9100	65.3500	68.0000	-2.913%	48	1,356	+99.559%
2024-05-30	69.2500	71.3100	68.4500	70.0400	+2.623%	12	1,353	+93.746%
2024-05-29	67.5000	68.2500	67.3600	68.2500	+0.368%	9	1,353	+98.828%
2024-05-28	67.6500	68.0000	66.2500	68.0000	+1.493%	16	1,357	+99.559%
2024-05-23	71.6500	71.6500	66.9000	67.0000	-5.300%	58	1,347	+102.537%
2024-05-22	70.7500	70.7500	70.7500	70.7500	-6.477%	1	1,347	+91.802%
2024-05-21	67.5000	75.6500	67.5000	75.6500	+12.910%	46	1,348	+79.379%
2024-05-20	68.2700	68.2700	66.9000	67.0000	-3.039%	55	1,311	+102.537%
2024-05-17	66.6000	70.2000	66.0000	69.1000	+2.522%	402	1,329	+96.382%
2024-05-16	66.9500	67.6000	65.2500	67.4000	+0.253%	121	1,348	+101.335%
2024-05-15	71.5500	71.5500	66.7200	67.2300	-2.847%	176	1,316	+101.844%
2024-05-14	67.9000	70.8000	67.9000	69.2000	+6.037%	9	1,218	+96.098%
2024-05-13	63.0000	67.6500	63.0000	65.2600	+4.316%	124	1,219	+107.937%
2024-05-10	66.5000	66.5000	62.3000	62.5600	-3.754%	600	1,242	+116.912%
2024-05-09	67.3000	67.8500	65.0000	65.0000	-3.846%	24	1,147	+108.769%
2024-05-08	66.0000	68.4500	64.8500	67.6000	-3.772%	55	1,123	+100.740%
2024-05-07	72.6500	72.6500	70.2500	70.2500	-7.285%	8	1,104	+93.167%
2024-05-06	75.2500	75.7700	75.1800	75.7700	+3.018%	3	1,099	+79.095%
2024-05-03	75.0000	76.0000	73.0400	73.5500	+0.410%	112	1,098	+84.500%
2024-05-02	73.0000	73.2500	70.0000	73.2500	-0.068%	15	1,053	+85.256%
2024-05-01	72.3000	76.7500	72.3000	73.3000	-3.298%	82	1,054	+85.130%
2024-04-30	82.0000	82.0000	75.8000	75.8000	-11.137%	27	1,074	+79.024%
2024-04-29	76.3000	88.2300	76.3000	85.3000	+35.075%	110	1,070	+59.086%
2024-04-26	64.0600	66.4900	62.8000	63.1500	-2.816%	300	1,078	+114.885%
2024-04-25	58.8500	65.3000	58.8500	64.9800	+9.486%	149	963	+108.833%
2024-04-24	56.7000	63.1800	56.2000	59.3500	+25.211%	104	847	+128.644%
2024-04-23	45.4500	48.0000	45.4500	47.4000	+4.061%	18	832	+186.287%
2024-04-22	45.9500	46.5400	43.6000	45.5500	-6.411%	100	825	+197.914%
2024-04-19	50.0000	51.1000	47.8000	48.6700	-3.833%	35	819	+178.817%
2024-04-18	50.6000	51.5000	50.0000	50.6100	-4.509%	46	816	+168.129%
2024-04-17	53.9000	55.7200	53.0000	53.0000	-1.395%	15	813	+156.038%