Dark

TSLA20261218C180
TSLA Dec 18 2026 180.00 Call (TSLA261218C00180000)
option OPRA

EOD

Sep 22, 2026

201.90+8.911%(+16.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	198.0000	201.9000	198.0000	201.9000	+8.911%	2	1,487	0.000%
2026-09-18	185.3800	185.3800	185.3800	185.3800	-2.596%	1	1,489	+8.911%
2026-09-17	190.3200	190.3200	190.3200	190.3200	+7.380%	1	1,488	+6.084%
2026-09-04	177.2400	177.2400	177.2400	177.2400	-11.667%	20	1,507	+13.913%
2026-09-03	200.6500	200.6500	200.6500	200.6500	+10.369%	1	1,507	+0.623%
2026-09-01	181.7000	181.8000	181.7000	181.8000	-4.542%	4	1,508	+11.056%
2026-08-31	190.4000	190.4500	190.4000	190.4500	+8.835%	4	1,510	+6.012%
2026-08-27	174.9900	174.9900	174.9900	174.9900	-0.670%	1	1,514	+15.378%
2026-08-25	176.1700	176.1700	176.1700	176.1700	+7.644%	1	1,515	+14.605%
2026-08-13	150.4500	163.6600	150.4500	163.6600	+8.564%	2	1,515	+23.366%
2026-08-12	150.7500	150.7500	150.7500	150.7500	+3.787%	1	1,515	+33.930%
2026-08-05	145.2500	145.2500	145.2500	145.2500	-0.921%	1	1,516	+39.002%
2026-08-03	146.6000	146.6000	146.6000	146.6000	+9.199%	1	1,516	+37.722%
2026-07-30	131.3700	134.2500	131.3700	134.2500	+0.750%	7	1,517	+50.391%
2026-07-28	131.0000	133.2500	131.0000	133.2500	-0.112%	3	1,511	+51.520%
2026-07-27	133.4000	133.4000	133.4000	133.4000	+0.256%	3	1,510	+51.349%
2026-07-24	136.2200	136.2200	133.0400	133.0600	-8.405%	18	1,513	+51.736%
2026-07-23	149.8000	149.8000	145.2700	145.2700	-27.329%	3	1,511	+38.983%
2026-07-22	201.9500	201.9500	199.9000	199.9000	+2.513%	6	1,509	+1.001%
2026-07-20	195.0000	195.0000	195.0000	195.0000	-9.218%	6	1,515	+3.538%
2026-07-16	214.8000	214.8000	214.8000	214.8000	-2.386%	1	1,521	-6.006%
2026-07-13	220.0500	220.0500	220.0500	220.0500	-5.841%	1	1,522	-8.248%
2026-07-10	233.7000	233.7000	233.7000	233.7000	+1.609%	2	1,523	-13.607%
2026-06-29	212.0000	230.0000	212.0000	230.0000	+14.365%	3	1,523	-12.217%
2026-06-25	200.0500	201.1100	200.0500	201.1100	-0.243%	2	1,525	+0.393%
2026-06-24	201.6000	201.6000	201.6000	201.6000	-15.230%	1	1,524	+0.149%
2026-06-22	238.7800	238.7800	237.8200	237.8200	+5.933%	3	1,524	-15.104%
2026-06-17	224.5000	224.5000	224.5000	224.5000	-2.523%	1	1,524	-10.067%
2026-06-12	230.3100	230.3100	230.3100	230.3100	+3.907%	1	1,524	-12.336%
2026-06-09	223.6000	223.6000	221.6500	221.6500	-6.607%	104	1,524	-8.910%
2026-06-08	237.3300	237.3300	237.3300	237.3300	+8.424%	1	1,524	-14.929%
2026-06-05	218.8900	218.8900	218.8900	218.8900	-15.225%	74	1,525	-7.762%
2026-06-03	258.2000	258.2000	258.2000	258.2000	+5.156%	1	1,525	-21.805%
2026-06-01	245.5400	245.5400	245.5400	245.5400	-6.600%	1	1,526	-17.773%
2026-05-29	262.8900	262.8900	262.8900	262.8900	-1.362%	1	1,527	-23.200%
2026-05-27	266.5200	266.5200	266.5200	266.5200	+10.819%	1	1,528	-24.246%
2026-05-20	240.5000	240.5000	240.5000	240.5000	+5.316%	1	1,528	-16.050%
2026-05-19	228.3600	228.3600	228.3600	228.3600	-14.167%	1	1,528	-11.587%
2026-05-13	266.0500	266.0500	266.0500	266.0500	+1.546%	1	1,528	-24.112%
2026-05-11	245.0000	262.0000	245.0000	262.0000	+3.073%	4	1,528	-22.939%
2026-05-08	254.1900	254.1900	254.1900	254.1900	+26.463%	1	1,530	-20.571%
2026-04-29	201.0000	201.0000	201.0000	201.0000	-1.039%	1	1,531	+0.448%
2026-04-23	203.1100	203.1100	203.1100	203.1100	-7.677%	1	1,530	-0.596%
2026-04-21	220.0000	220.0000	220.0000	220.0000	-3.745%	2	1,532	-8.227%
2026-04-17	228.5600	228.5600	228.5600	228.5600	+4.762%	1	1,532	-11.664%
2026-04-15	218.1700	218.1700	218.1700	218.1700	+20.569%	1	1,533	-7.457%
2026-04-13	180.9500	180.9500	180.9500	180.9500	+0.584%	1	1,534	+11.578%
2026-04-06	183.4500	183.4500	179.6900	179.9000	-7.744%	23	1,534	+12.229%
2026-03-31	194.5000	195.0000	194.5000	195.0000	+5.070%	2	1,534	+3.538%
2026-03-30	193.0000	193.0000	185.5900	185.5900	-5.054%	3	1,534	+8.788%
2026-03-27	195.4700	195.4700	195.4700	195.4700	-8.978%	1	1,537	+3.290%
2026-03-26	214.7500	214.7500	214.7500	214.7500	+6.841%	32	1,538	-5.984%
2026-03-20	201.4200	201.4200	201.0000	201.0000	-16.198%	2	1,558	+0.448%
2026-02-19	239.8500	239.8500	239.8500	239.8500	-1.721%	2	1,560	-15.822%
2026-02-13	244.0500	244.0500	244.0500	244.0500	-6.458%	2	1,562	-17.271%
2026-02-12	261.0500	261.2500	260.9000	260.9000	+15.442%	4	1,562	-22.614%
2026-02-05	226.0000	226.0000	226.0000	226.0000	-5.507%	1	1,562	-10.664%
2026-02-04	236.0300	239.4500	236.0300	239.1700	-3.048%	3	1,562	-15.583%
2026-02-03	250.3800	250.3800	246.6900	246.6900	-6.952%	3	1,564	-18.156%
2026-01-30	255.0000	265.1200	255.0000	265.1200	+6.167%	20	1,567	-23.846%
2026-01-29	249.7200	249.7200	249.7200	249.7200	-6.120%	10	1,587	-19.149%
2026-01-28	266.0000	266.0000	266.0000	266.0000	+1.426%	1	1,597	-24.098%
2026-01-27	263.2100	263.2100	262.2600	262.2600	+1.695%	2	1,598	-23.015%
2026-01-21	257.8900	257.8900	257.8900	257.8900	+1.820%	1	1,600	-21.711%
2026-01-20	253.2800	253.2800	253.2800	253.2800	-5.742%	1	1,601	-20.286%
2026-01-14	270.0000	270.0000	268.7100	268.7100	-4.190%	3	1,602	-24.863%
2026-01-13	280.4600	280.4600	280.4600	280.4600	+4.731%	7	1,605	-28.011%
2026-01-08	267.7900	267.7900	267.7900	267.7900	-0.153%	1	1,609	-24.605%
2026-01-06	268.2000	268.2000	268.2000	268.2000	-7.377%	1	1,609	-24.720%
2026-01-05	285.8600	289.5600	285.8600	289.5600	+0.769%	10	1,617	-30.274%
2025-12-31	287.3500	287.3500	287.3500	287.3500	-12.527%	1	1,617	-29.737%
2025-12-22	328.5000	328.5000	328.5000	328.5000	+3.765%	1	1,618	-38.539%
2025-12-19	316.5800	316.5800	316.5800	316.5800	-1.927%	2	1,618	-36.225%
2025-12-18	322.8000	322.8000	322.8000	322.8000	+6.324%	5	1,619	-37.454%
2025-12-17	303.6000	303.6000	303.6000	303.6000	-2.617%	2	1,624	-33.498%
2025-12-15	311.2800	311.7600	311.2800	311.7600	+11.144%	3	1,623	-35.239%
2025-12-10	281.3300	281.3300	280.5000	280.5000	+6.250%	2	1,623	-28.021%
2025-12-01	264.0000	264.0000	264.0000	264.0000	+4.080%	1	1,623	-23.523%
2025-11-24	253.6500	253.6500	253.6500	253.6500	-4.535%	1	1,624	-20.402%
2025-11-20	261.7500	265.7000	261.7500	265.7000	+11.780%	3	1,625	-24.012%
2025-11-18	237.7000	237.7000	237.7000	237.7000	-7.653%	2	1,624	-15.061%
2025-11-17	257.4000	257.4000	257.4000	257.4000	+4.088%	1	1,626	-21.562%
2025-11-14	247.2900	247.2900	247.2900	247.2900	+3.638%	1	1,626	-18.355%
2025-11-13	238.6100	238.6100	238.6100	238.6100	-11.330%	1	1,627	-15.385%
2025-11-12	269.1000	269.1000	269.1000	269.1000	-1.760%	2	1,627	-24.972%
2025-11-11	273.9200	273.9200	273.9200	273.9200	-2.865%	2	1,625	-26.292%
2025-11-10	282.6300	282.6300	282.0000	282.0000	-0.177%	3	1,625	-28.404%
2025-11-04	282.5000	282.5000	282.5000	282.5000	-3.071%	1	1,627	-28.531%
2025-10-27	293.5600	294.5500	291.4500	291.4500	+7.745%	34	1,647	-30.726%
2025-10-24	270.5000	270.5000	270.5000	270.5000	+0.200%	1	1,647	-25.360%
2025-10-22	269.9600	269.9600	269.9600	269.9600	-2.542%	5	1,646	-25.211%
2025-10-17	277.0000	277.0000	277.0000	277.0000	+2.974%	1	1,643	-27.112%
2025-10-15	269.0000	269.0000	269.0000	269.0000	-0.665%	1	1,644	-24.944%
2025-10-14	270.8000	270.8000	270.8000	270.8000	+6.405%	1	1,644	-25.443%
2025-10-10	255.3000	255.3000	254.5000	254.5000	-12.398%	3	1,645	-20.668%
2025-10-02	290.5200	290.5200	290.5200	290.5200	-1.184%	20	1,646	-30.504%
2025-10-01	290.0000	294.0000	290.0000	294.0000	+6.696%	35	1,646	-31.327%
2025-09-26	275.5500	275.5500	275.5500	275.5500	+3.993%	1	1,651	-26.728%
2025-09-25	264.5000	264.9700	264.5000	264.9700	-2.863%	2	1,652	-23.803%
2025-09-24	272.7800	272.7800	272.7800	272.7800	+3.561%	1	1,653	-25.984%
2025-09-23	263.4000	263.4000	263.4000	263.4000	-6.794%	3	1,652	-23.349%
2025-09-22	282.6000	282.6000	282.6000	282.6000	+8.923%	1	1,655	-28.556%
2025-09-18	266.2400	266.2400	259.4500	259.4500	+0.710%	5	1,656	-22.182%
2025-09-17	257.6200	257.6200	257.6200	257.6200	-1.672%	3	1,659	-21.629%
2025-09-16	258.5000	262.0000	258.5000	262.0000	+6.504%	6	1,662	-22.939%
2025-09-15	255.6600	260.0000	246.0000	246.0000	+7.120%	6	1,666	-17.927%
2025-09-12	219.2000	232.3200	219.2000	229.6500	+10.781%	6	1,672	-12.084%
2025-09-11	206.4500	207.3000	206.4500	207.3000	+9.105%	40	1,674	-2.605%
2025-09-09	190.0000	190.0000	190.0000	190.0000	+2.703%	1	1,674	+6.263%
2025-08-28	185.0000	185.0000	185.0000	185.0000	-1.596%	2	1,674	+9.135%
2025-08-26	188.0000	188.0000	188.0000	188.0000	-0.571%	21	1,672	+7.394%
2025-08-25	179.5000	189.1000	179.5000	189.0800	+14.407%	22	1,672	+6.780%
2025-08-20	165.2700	165.2700	165.2700	165.2700	-10.096%	1	1,661	+22.164%
2025-08-12	180.9500	183.8300	180.9500	183.8300	-1.299%	2	1,661	+9.830%
2025-08-11	186.1000	186.2500	186.1000	186.2500	+4.959%	2	1,661	+8.403%
2025-08-08	177.4500	177.4500	177.4500	177.4500	+9.368%	5	1,660	+13.779%
2025-08-07	162.2500	162.2500	162.2500	162.2500	-0.661%	5	1,660	+24.438%
2025-08-06	163.3300	163.3300	163.3300	163.3300	+6.369%	2	1,655	+23.615%
2025-08-01	153.5500	153.5500	153.5500	153.5500	-4.031%	1	1,654	+31.488%
2025-07-30	160.0000	160.0000	160.0000	160.0000	-3.777%	1	1,653	+26.188%
2025-07-28	166.2800	166.2800	166.2800	166.2800	-0.012%	1	1,652	+21.422%
2025-07-25	166.3000	166.3000	166.3000	166.3000	+11.573%	1	1,653	+21.407%
2025-07-24	149.8000	149.8000	148.5000	149.0500	-15.600%	5	1,653	+35.458%
2025-07-23	176.6000	176.6000	176.6000	176.6000	+0.426%	2	1,650	+14.326%
2025-07-21	175.8500	175.8500	175.8500	175.8500	+3.838%	2	1,650	+14.814%
2025-07-18	169.3500	169.3500	169.3500	169.3500	+2.018%	2	1,648	+19.221%
2025-07-16	164.4100	166.0000	164.4100	166.0000	+3.750%	3	1,650	+21.627%
2025-07-15	160.0000	160.0000	160.0000	160.0000	+6.454%	1	1,649	+26.188%
2025-07-08	150.7500	150.7600	150.3000	150.3000	+4.209%	58	1,648	+34.331%
2025-07-07	143.4200	144.2300	143.4200	144.2300	-13.114%	3	1,648	+39.985%
2025-07-03	166.0000	166.0000	166.0000	166.0000	+1.281%	1	1,650	+21.627%
2025-07-02	163.9700	163.9700	163.9000	163.9000	+8.292%	2	1,650	+23.185%
2025-07-01	153.1900	153.1900	151.3500	151.3500	-9.991%	102	1,649	+33.399%
2025-06-27	174.5000	174.5000	168.1500	168.1500	-4.655%	11	1,716	+20.071%
2025-06-25	174.9500	176.5500	174.9500	176.3600	-8.007%	5	1,705	+14.482%
2025-06-24	191.7100	191.7100	191.7100	191.7100	-2.661%	1	1,701	+5.315%
2025-06-23	204.9000	204.9000	196.9500	196.9500	+13.464%	47	1,700	+2.513%
2025-06-20	173.5800	173.5800	173.5800	173.5800	+1.479%	36	1,718	+16.315%
2025-06-17	173.7100	173.7100	171.0500	171.0500	+1.213%	40	1,708	+18.036%
2025-06-13	169.0000	169.0000	169.0000	169.0000	-7.962%	2	1,707	+19.467%
2025-06-11	179.2000	183.6500	179.2000	183.6200	+4.932%	40	1,708	+9.955%
2025-06-10	170.3000	174.9900	170.3000	174.9900	+10.858%	7	1,692	+15.378%
2025-06-09	147.3000	157.8500	147.3000	157.8500	+1.153%	102	1,692	+27.906%
2025-06-06	150.0000	160.0000	150.0000	156.0500	+10.049%	416	1,679	+29.382%
2025-06-05	150.0000	150.0000	135.0000	141.8000	-24.522%	9	1,723	+42.384%
2025-06-02	188.0600	188.0600	187.2600	187.8700	-9.830%	10	1,728	+7.468%
2025-05-29	212.7000	212.7000	208.3500	208.3500	-0.359%	4	1,733	-3.096%
2025-05-27	209.1000	209.1000	209.1000	209.1000	+9.014%	14	1,735	-3.443%
2025-05-23	188.1500	191.8900	188.1500	191.8100	+0.793%	22	1,743	+5.260%
2025-05-22	190.3000	190.3000	190.3000	190.3000	+0.205%	1	1,743	+6.096%
2025-05-21	189.9100	189.9100	189.9100	189.9100	-5.892%	3	1,742	+6.314%
2025-05-20	198.5500	201.8000	198.5500	201.8000	+3.833%	6	1,743	+0.050%
2025-05-15	190.2500	194.3500	190.2500	194.3500	-2.703%	6	1,748	+3.885%
2025-05-14	199.7500	199.7500	199.7500	199.7500	+13.488%	1	1,751	+1.076%
2025-05-13	176.0100	176.0100	176.0100	176.0100	+22.144%	3	1,752	+14.709%
2025-05-08	140.0000	144.1000	139.3500	144.1000	+0.946%	5	1,755	+40.111%
2025-05-02	142.7500	142.7500	142.7500	142.7500	+1.964%	4	1,760	+41.436%
2025-04-30	134.0700	140.0000	134.0700	140.0000	-6.355%	2	1,762	+44.214%
2025-04-29	149.5000	149.5000	149.5000	149.5000	+3.892%	1	1,763	+35.050%
2025-04-28	150.1000	150.1000	138.0000	143.9000	+1.782%	111	1,763	+40.306%
2025-04-25	125.0000	141.3800	125.0000	141.3800	+18.211%	26	1,824	+42.807%
2025-04-24	119.9500	120.4000	119.6000	119.6000	-0.125%	43	1,836	+68.813%
2025-04-23	114.0000	121.4000	112.8000	119.7500	+10.931%	129	1,859	+68.601%
2025-04-22	103.0000	107.9500	103.0000	107.9500	-0.963%	44	1,889	+87.031%
2025-04-17	106.7500	109.0000	106.7500	109.0000	-0.909%	171	2,042	+85.229%
2025-04-16	115.2500	116.3500	110.0000	110.0000	-15.385%	171	2,042	+83.545%
2025-04-09	106.2600	130.0000	106.2600	130.0000	+35.983%	2	2,040	+55.308%
2025-04-08	116.4300	116.4300	95.4000	95.6000	-8.935%	25	2,042	+111.192%
2025-04-07	94.7500	107.0000	94.0600	104.9800	-7.507%	28	2,053	+92.322%
2025-04-04	122.1000	122.1000	112.6200	113.5000	-15.832%	78	2,055	+77.885%
2025-04-03	129.1000	134.8500	129.1000	134.8500	-8.669%	200	2,078	+49.722%
2025-04-02	146.4100	147.6500	145.0000	147.6500	+6.009%	3	1,940	+36.742%
2025-04-01	128.3500	139.2800	128.3500	139.2800	+21.387%	2	1,941	+44.960%
2025-03-31	114.7400	114.7400	114.7400	114.7400	-14.818%	1	1,941	+75.963%
2025-03-26	146.1700	146.2100	134.7000	134.7000	-5.208%	5	1,940	+49.889%
2025-03-25	138.0000	142.1000	138.0000	142.1000	+3.912%	15	1,939	+42.083%
2025-03-24	124.0000	137.1700	124.0000	136.7500	+20.114%	8	1,950	+47.642%
2025-03-21	111.9000	113.8500	111.6000	113.8500	+8.791%	44	1,955	+77.339%
2025-03-20	104.6500	104.6500	104.6500	104.6500	+3.665%	1	1,965	+92.929%
2025-03-18	100.9500	100.9500	100.9500	100.9500	-7.385%	50	1,964	+100.000%
2025-03-17	111.5000	111.5000	104.6300	109.0000	-8.403%	61	1,998	+85.229%
2025-03-14	119.0000	119.0000	119.0000	119.0000	+7.352%	2	1,998	+69.664%
2025-03-13	112.0000	112.0000	110.8500	110.8500	-5.256%	179	1,998	+82.138%
2025-03-12	115.0000	117.5000	115.0000	117.0000	+8.083%	423	1,998	+72.564%
2025-03-11	99.9000	108.2500	97.0000	108.2500	+12.667%	25	1,796	+86.513%
2025-03-10	115.0000	115.0000	96.0800	96.0800	-23.746%	124	1,811	+110.137%
2025-03-07	119.9000	126.0000	118.2500	126.0000	0.000%	210	1,797	+60.238%
2025-03-06	127.7900	128.8500	126.0000	126.0000	-8.364%	341	1,697	+60.238%
2025-03-05	139.5000	139.5000	137.5000	137.5000	-4.248%	2	1,759	+46.836%
2025-03-04	130.4500	143.6000	130.4500	143.6000	+0.335%	22	1,759	+40.599%
2025-03-03	148.2000	148.2000	142.6500	143.1200	-4.904%	102	1,780	+41.070%
2025-02-28	148.0000	150.5000	148.0000	150.5000	+4.587%	604	1,781	+34.153%
2025-02-27	145.0000	148.3000	143.9000	143.9000	-8.525%	382	1,706	+40.306%
2025-02-26	157.3000	157.3100	157.3000	157.3100	-1.249%	7	1,544	+28.345%
2025-02-25	164.0600	164.0600	156.9000	159.3000	-15.835%	14	1,556	+26.742%
2025-02-21	191.6400	191.6400	189.2700	189.2700	-9.635%	20	1,556	+6.673%
2025-02-20	209.4500	209.4500	209.4500	209.4500	+0.024%	18	1,554	-3.605%
2025-02-18	209.4000	209.4000	209.4000	209.4000	+1.848%	1	1,554	-3.582%
2025-02-14	205.6000	205.6000	205.6000	205.6000	-0.436%	4	1,554	-1.800%
2025-02-13	204.3000	206.5000	204.3000	206.5000	+6.088%	50	1,571	-2.228%
2025-02-12	194.6500	194.6500	194.6500	194.6500	+3.620%	30	1,571	+3.725%
2025-02-11	187.8500	187.8500	187.8500	187.8500	-7.463%	8	1,571	+7.479%
2025-02-10	206.9100	214.0000	203.0000	203.0000	-8.186%	93	1,579	-0.542%
2025-02-06	218.0000	221.1000	218.0000	221.1000	-3.492%	54	1,590	-8.684%
2025-02-05	229.1000	229.1000	229.1000	229.1000	-1.926%	2	1,592	-11.873%
2025-02-04	235.8000	235.8000	233.6000	233.6000	+0.430%	3	1,592	-13.570%
2025-02-03	232.6000	232.6000	232.6000	232.6000	-9.775%	2	1,592	-13.199%
2025-01-31	257.8000	257.8000	257.8000	257.8000	+5.122%	60	1,600	-21.683%
2025-01-30	245.0000	245.2400	244.0000	245.2400	+2.397%	61	1,570	-17.672%
2025-01-29	241.0100	241.0100	239.0000	239.5000	+0.209%	118	1,570	-15.699%
2025-01-28	239.0000	239.0000	239.0000	239.0000	-2.449%	1	1,532	-15.523%
2025-01-27	243.5000	251.5100	243.5000	245.0000	-5.002%	55	1,532	-17.592%
2025-01-24	257.9000	257.9000	257.9000	257.9000	-2.477%	2	1,547	-21.714%
2025-01-23	264.2500	264.4500	264.2500	264.4500	+0.170%	2	1,547	-23.653%
2025-01-16	263.9000	264.0000	263.9000	264.0000	-3.909%	3	1,547	-23.523%
2025-01-15	274.5600	274.8000	274.5600	274.7400	+6.196%	3	1,549	-26.512%
2025-01-14	258.7100	258.7100	258.7100	258.7100	+4.783%	1	1,552	-21.959%
2025-01-13	246.9000	246.9000	246.9000	246.9000	-0.040%	5	1,552	-18.226%
2025-01-10	247.0000	247.0000	247.0000	247.0000	+2.053%	2	1,557	-18.259%
2025-01-08	242.0300	242.0300	242.0300	242.0300	-1.010%	1	1,558	-16.581%
2025-01-07	245.2600	245.5000	244.0000	244.5000	-4.492%	149	1,558	-17.423%
2025-01-06	262.4700	262.4700	255.0000	256.0000	-0.967%	189	1,605	-21.133%
2025-01-03	258.6000	258.6000	258.5000	258.5000	+10.754%	226	1,635	-21.896%
2025-01-02	242.3200	242.5100	230.0000	233.4000	-14.662%	354	1,522	-13.496%
2024-12-30	273.0000	273.5000	273.0000	273.5000	-2.321%	86	1,625	-26.179%
2024-12-27	296.0000	296.0000	280.0000	280.0000	-1.140%	252	1,705	-27.893%
2024-12-23	277.0000	283.2300	277.0000	283.2300	-0.271%	28	1,810	-28.715%
2024-12-20	282.5000	291.0000	282.5000	284.0000	-2.570%	156	1,784	-28.908%
2024-12-19	301.0000	301.0000	287.6000	291.4900	-3.799%	228	1,855	-30.735%
2024-12-18	313.0000	336.2000	303.0000	303.0000	-7.126%	300	1,639	-33.366%
2024-12-17	322.5100	333.0500	322.5100	326.2500	+5.072%	8	1,724	-38.115%
2024-12-16	310.5000	310.5000	310.5000	310.5000	+12.094%	31	1,695	-34.976%
2024-12-13	277.0000	277.0000	277.0000	277.0000	+0.362%	2	1,695	-27.112%
2024-12-12	272.6500	276.6000	272.6500	276.0000	+0.091%	3	1,695	-26.848%
2024-12-11	275.7500	275.7500	275.7500	275.7500	+4.888%	3	1,698	-26.782%
2024-12-10	256.0000	262.9000	256.0000	262.9000	+10.439%	6	1,698	-23.203%
2024-12-09	253.0500	253.0500	236.0000	238.0500	+0.570%	27	1,703	-15.186%
2024-12-06	230.8000	236.7000	230.3000	236.7000	+3.816%	8	1,706	-14.702%
2024-12-05	225.8000	228.0000	225.8000	228.0000	+6.752%	42	1,707	-11.447%
2024-12-04	209.4400	213.5800	209.2400	213.5800	+0.437%	3	1,666	-5.469%
2024-12-02	211.4300	212.6500	207.9600	212.6500	+8.495%	56	1,666	-5.055%
2024-11-29	193.4800	196.0000	193.4800	196.0000	+4.533%	272	1,622	+3.010%
2024-11-27	189.5000	189.5000	187.5000	187.5000	-5.322%	5	1,677	+7.680%
2024-11-25	208.5000	208.5000	198.0400	198.0400	-5.875%	42	1,677	+1.949%
2024-11-22	210.2000	210.5000	210.2000	210.4000	+3.645%	10	1,639	-4.040%
2024-11-21	203.0000	203.0000	203.0000	203.0000	0.000%	8	1,636	-0.542%
2024-11-20	203.0000	203.0000	203.0000	203.0000	+0.779%	5	1,636	-0.542%
2024-11-19	195.6800	201.4300	195.0000	201.4300	+2.770%	32	1,631	+0.233%
2024-11-18	202.7900	203.0900	196.0000	196.0000	+9.927%	316	1,601	+3.010%
2024-11-15	172.0000	178.3000	172.0000	178.3000	+3.965%	564	1,467	+13.236%
2024-11-14	186.0000	186.0000	171.0000	171.5000	-8.043%	618	1,691	+17.726%
2024-11-13	185.6000	186.5000	180.8100	186.5000	+0.811%	35	1,725	+8.257%
2024-11-12	198.2500	200.1000	181.9000	185.0000	-13.243%	125	1,717	+9.135%
2024-11-11	200.0000	213.2400	200.0000	213.2400	+18.565%	38	1,682	-5.318%
2024-11-08	161.7800	179.8500	161.7800	179.8500	+13.981%	10	1,700	+12.260%
2024-11-07	148.7400	158.2000	148.7400	157.7900	+5.828%	65	1,701	+27.955%
2024-11-06	144.6000	149.1000	140.4500	149.1000	+26.818%	127	1,671	+35.412%
2024-11-05	116.4600	117.7200	116.4600	117.5700	+6.398%	5	1,607	+71.727%
2024-11-04	106.6500	114.1500	106.6500	110.5000	-3.578%	74	1,605	+82.715%
2024-11-01	116.6500	117.3600	113.0500	114.6000	-3.616%	646	1,542	+76.178%
2024-10-31	122.1000	122.1000	118.9000	118.9000	-5.635%	5	1,537	+69.807%
2024-10-30	126.0000	126.0000	126.0000	126.0000	+2.107%	1	1,539	+60.238%
2024-10-29	128.2000	128.2000	120.8500	123.4000	-3.931%	270	1,539	+63.614%
2024-10-28	131.8500	131.8500	128.4500	128.4500	-3.020%	12	1,496	+57.182%
2024-10-25	127.5200	132.4500	127.3000	132.4500	+7.990%	36	1,498	+52.435%
2024-10-24	108.8500	122.6500	108.8500	122.6500	+44.634%	234	1,498	+64.615%
2024-10-23	86.4400	86.4400	84.8000	84.8000	-3.768%	40	1,499	+138.090%
2024-10-22	88.1200	88.1200	88.1200	88.1200	-0.542%	18	1,509	+129.119%
2024-10-21	88.6000	88.6000	88.6000	88.6000	-2.744%	8	1,491	+127.878%
2024-10-17	90.4000	91.1000	90.4000	91.1000	-0.055%	3	1,491	+121.625%
2024-10-15	94.1000	94.1000	89.8000	91.1500	-0.328%	6	1,491	+121.503%
2024-10-14	92.0000	92.7500	87.5100	91.4500	+1.262%	34	1,489	+120.776%
2024-10-11	89.8000	94.1600	89.8000	90.3100	-16.956%	54	1,481	+123.563%
2024-10-10	108.1000	108.7500	108.1000	108.7500	-3.863%	2	1,480	+85.655%
2024-10-09	109.9000	113.1200	109.9000	113.1200	-0.379%	9	1,481	+78.483%
2024-10-08	114.0000	114.0000	113.1500	113.5500	+1.866%	3	1,476	+77.807%
2024-10-07	113.6000	113.7000	111.4700	111.4700	+2.548%	5	1,476	+81.125%
2024-10-03	116.2500	116.2500	108.7000	108.7000	-7.529%	26	1,489	+85.741%
2024-10-02	114.6000	117.5500	112.7000	117.5500	-5.734%	20	1,489	+71.757%
2024-10-01	118.7000	125.7500	118.7000	124.7000	-1.811%	11	1,490	+61.909%
2024-09-30	129.3600	129.3600	127.0000	127.0000	+1.115%	4	1,493	+58.976%
2024-09-27	125.5000	125.6000	125.5000	125.6000	+3.111%	8	1,493	+60.748%
2024-09-26	123.9000	123.9000	121.5000	121.8100	-1.885%	38	1,494	+65.750%
2024-09-25	122.9500	124.1500	122.9200	124.1500	+2.816%	16	1,521	+62.626%
2024-09-24	120.7500	120.7500	120.7500	120.7500	+2.209%	2	1,521	+67.205%
2024-09-23	112.0500	118.7500	112.0500	118.1400	+7.890%	10	1,521	+70.899%
2024-09-20	110.0000	110.0000	108.0000	109.5000	-2.969%	16	1,522	+84.384%
2024-09-19	109.9000	112.8500	109.9000	112.8500	+7.702%	6	1,516	+78.910%
2024-09-18	102.7000	104.8000	102.7000	104.7800	+2.324%	5	1,513	+92.689%
2024-09-17	104.6500	104.6500	102.4000	102.4000	+1.086%	17	1,512	+97.168%
2024-09-16	98.6500	101.3000	98.6500	101.3000	-2.220%	22	1,514	+99.309%
2024-09-13	102.7500	103.6000	102.7500	103.6000	-0.965%	6	1,532	+94.884%
2024-09-12	105.0000	105.0000	101.8000	104.6100	+2.559%	12	1,534	+93.003%
2024-09-11	96.4500	102.0000	94.4000	102.0000	+0.990%	8	1,531	+97.941%
2024-09-10	97.3300	101.0000	95.2100	101.0000	+7.219%	49	1,528	+99.901%
2024-09-09	95.1200	95.1200	94.2000	94.2000	+2.536%	7	1,502	+114.331%
2024-09-06	99.6000	99.6000	91.8200	91.8700	-11.108%	110	1,502	+119.767%
2024-09-05	100.0000	107.3000	100.0000	103.3500	+9.947%	37	1,499	+95.356%
2024-09-04	91.4100	96.1900	91.4100	94.0000	+6.167%	29	1,502	+114.787%
2024-09-03	92.9000	93.4000	88.5400	88.5400	+3.616%	41	1,500	+128.033%
2024-08-30	85.4500	85.8300	85.4500	85.4500	+1.124%	32	1,487	+136.279%
2024-08-29	90.0000	90.3500	84.3000	84.5000	+3.238%	54	1,487	+138.935%
2024-08-28	84.8000	85.0000	81.8500	81.8500	-6.243%	33	1,455	+146.671%
2024-08-27	91.3000	91.3000	85.8500	87.3000	-3.908%	7	1,469	+131.271%
2024-08-26	90.2000	90.8500	89.6000	90.8500	-5.058%	5	1,469	+122.234%
2024-08-23	94.4700	95.9500	94.0000	95.6900	+5.735%	26	1,469	+110.994%
2024-08-22	98.3300	98.3300	90.5000	90.5000	-7.369%	125	1,472	+123.094%
2024-08-21	96.7000	97.7000	96.7000	97.7000	-0.306%	83	1,516	+106.653%
2024-08-20	98.0000	98.4000	97.7000	98.0000	+0.523%	306	1,448	+106.020%
2024-08-19	93.8000	98.4000	93.8000	97.4900	+3.768%	4	1,416	+107.098%
2024-08-16	91.7500	97.0000	91.7500	93.9500	+2.120%	122	1,416	+114.902%
2024-08-15	87.5000	92.0000	87.5000	92.0000	+13.161%	174	1,453	+119.457%
2024-08-14	80.6000	81.3000	79.7300	81.3000	-6.228%	121	1,329	+148.339%
2024-08-13	81.1500	86.7000	81.1500	86.7000	+11.483%	100	1,320	+132.872%
2024-08-12	78.7000	78.7000	77.1000	77.7700	-3.391%	46	1,298	+159.612%
2024-08-09	80.4800	80.5000	78.0000	80.5000	+0.374%	28	1,300	+150.807%
2024-08-08	78.3500	80.8000	78.3500	80.2000	+4.700%	200	1,299	+151.746%
2024-08-07	81.7000	82.1000	76.2800	76.6000	-7.911%	31	1,188	+163.577%
2024-08-06	80.0000	83.4000	80.0000	83.1800	+1.563%	5	1,182	+142.727%
2024-08-05	74.1800	84.3500	74.1800	81.9000	-7.342%	57	1,181	+146.520%
2024-08-02	92.2000	92.2000	86.3000	88.3900	-5.344%	74	1,179	+128.420%
2024-08-01	102.7500	102.7500	93.3800	93.3800	-11.656%	142	1,158	+116.213%
2024-07-31	102.7300	105.7000	102.7300	105.7000	+6.434%	9	1,164	+91.012%
2024-07-30	105.8000	105.8000	97.1000	99.3100	-6.311%	180	1,164	+103.303%
2024-07-29	105.1000	107.1500	105.1000	106.0000	+12.467%	100	1,169	+90.472%
2024-07-26	94.7000	96.6700	92.6700	94.2500	-2.735%	740	1,082	+114.218%
2024-07-25	95.4800	99.7000	95.4800	96.9000	+1.679%	28	1,090	+108.359%
2024-07-24	97.0000	98.6500	92.3300	95.3000	-20.978%	527	1,095	+111.857%
2024-07-23	121.3500	121.3500	119.9000	120.6000	-1.471%	7	1,117	+67.413%
2024-07-22	117.6500	122.4000	117.6500	122.4000	+8.319%	15	1,118	+64.951%
2024-07-19	117.0000	117.0000	111.8000	113.0000	-7.111%	147	1,129	+78.673%
2024-07-18	124.9000	128.0000	121.6500	121.6500	+1.375%	12	1,139	+65.968%
2024-07-17	127.3000	129.2000	120.0000	120.0000	-6.074%	85	1,142	+68.250%
2024-07-16	127.7500	129.0000	123.0000	127.7600	+2.077%	37	1,180	+58.031%
2024-07-15	133.4700	134.0000	125.1600	125.1600	+0.692%	27	1,192	+61.314%
2024-07-12	112.0000	124.3000	110.0000	124.3000	+6.650%	142	1,195	+62.430%
2024-07-11	135.5500	135.5500	115.6000	116.5500	-15.304%	42	1,196	+73.230%
2024-07-10	133.0300	137.6100	131.4800	137.6100	+1.933%	17	1,212	+46.719%
2024-07-09	128.1000	135.0500	128.0000	135.0000	+5.469%	23	1,202	+49.556%
2024-07-08	122.0000	132.0000	120.8500	128.0000	+3.401%	78	1,202	+57.734%
2024-07-05	125.9000	125.9000	119.3000	123.7900	+2.306%	204	1,220	+63.099%
2024-07-03	113.5000	122.8000	113.5000	121.0000	+12.558%	84	1,238	+66.860%
2024-07-02	98.6000	107.5000	98.6000	107.5000	+18.916%	236	1,238	+87.814%
2024-07-01	82.3000	92.1500	82.3000	90.4000	+14.940%	77	1,311	+123.341%
2024-06-28	81.3000	83.8800	78.6500	78.6500	-1.317%	113	1,366	+156.707%
2024-06-27	79.1000	79.8000	78.4000	79.7000	+0.759%	19	1,351	+153.325%
2024-06-26	73.4900	79.2300	73.4900	79.1000	+10.862%	59	1,355	+155.247%
2024-06-25	68.3500	71.3500	68.3500	71.3500	+3.077%	291	1,324	+182.971%
2024-06-24	71.8800	72.1000	68.3000	69.2200	+2.929%	29	1,335	+191.679%
2024-06-21	67.6100	69.0000	67.0000	67.2500	-0.400%	66	1,344	+200.223%
2024-06-20	69.4500	69.4500	66.3500	67.5200	-3.680%	57	1,342	+199.023%
2024-06-18	71.3900	71.3900	68.1000	70.1000	-3.310%	63	1,342	+188.017%
2024-06-17	65.0000	72.5000	63.5000	72.5000	+12.753%	136	1,342	+178.483%
2024-06-14	70.8200	70.8200	63.9000	64.3000	-4.458%	200	1,321	+213.997%
2024-06-13	71.1500	73.6000	67.3000	67.3000	+4.584%	130	1,293	+200.000%
2024-06-12	59.2000	66.2000	59.2000	64.3500	+9.681%	120	1,273	+213.753%
2024-06-11	59.7500	59.7500	57.1500	58.6700	-4.911%	83	1,264	+244.128%
2024-06-10	63.2000	64.6000	61.7000	61.7000	-3.594%	64	1,243	+227.229%
2024-06-07	63.4200	65.2000	63.0000	64.0000	-0.975%	104	1,261	+215.469%
2024-06-06	62.2000	65.2000	61.0000	64.6300	+3.723%	52	1,250	+212.394%
2024-06-05	61.7500	63.0000	60.6500	62.3100	-0.463%	54	1,241	+224.025%
2024-06-04	65.2000	65.2000	62.0000	62.6000	-2.795%	63	1,218	+222.524%
2024-06-03	64.5000	68.0000	62.7000	64.4000	-0.310%	146	1,227	+213.509%
2024-05-31	64.2000	64.7500	62.5000	64.6000	-1.223%	210	1,220	+212.539%
2024-05-30	66.0000	68.5000	63.7000	65.4000	+0.615%	70	1,211	+208.716%
2024-05-29	62.7500	65.3000	62.7500	65.0000	+1.993%	52	1,179	+210.615%
2024-05-28	62.7000	65.4500	62.5000	63.7300	-4.710%	207	1,183	+216.805%
2024-05-24	63.4300	67.3400	63.4300	66.8800	+6.243%	192	1,264	+201.884%
2024-05-23	68.0000	68.0000	62.7000	62.9500	-6.394%	163	1,222	+220.731%
2024-05-22	69.8000	69.8000	66.6500	67.2500	-5.812%	144	1,222	+200.223%