Dark

TSLA20261218C200
TSLA Dec 18 2026 200.00 Call (TSLA261218C00200000)
option OPRA

EOD

Sep 22, 2026

180.85+1.034%(+1.85)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	178.0000	181.0000	178.0000	180.8500	+1.034%	32	3,932	0.000%
2026-09-21	174.6500	180.0000	174.6500	179.0000	+8.007%	56	3,949	+1.034%
2026-09-18	173.0000	174.0000	165.3400	165.7300	-5.825%	23	3,959	+9.123%
2026-09-17	167.1000	177.0000	167.1000	175.9800	+9.365%	22	3,960	+2.767%
2026-09-16	161.5200	164.0200	160.6200	160.9100	-5.431%	133	3,975	+12.392%
2026-09-10	164.5900	170.1500	164.5900	170.1500	-3.313%	3	3,994	+6.289%
2026-09-09	176.7100	176.7100	175.9800	175.9800	+4.538%	4	3,995	+2.767%
2026-09-08	161.5400	168.3400	161.5400	168.3400	+6.342%	2	3,997	+7.431%
2026-09-04	158.3000	158.3000	158.3000	158.3000	-14.709%	1	3,998	+14.245%
2026-09-03	176.0000	185.6000	176.0000	185.6000	+18.202%	85	3,998	-2.559%
2026-09-02	159.1500	159.1500	155.2200	157.0200	-1.140%	94	4,028	+15.176%
2026-09-01	161.0000	163.1000	158.8300	158.8300	-6.483%	110	4,024	+13.864%
2026-08-31	168.0800	169.8400	167.4200	169.8400	+8.233%	89	4,048	+6.483%
2026-08-27	151.4800	156.9200	150.7800	156.9200	+3.000%	92	4,044	+15.250%
2026-08-26	153.1000	153.1000	152.3500	152.3500	-5.007%	2	4,040	+18.707%
2026-08-24	156.9800	160.3800	156.9000	160.3800	-5.492%	13	4,040	+12.763%
2026-08-21	154.9400	169.7000	154.9400	169.7000	+14.353%	3	4,043	+6.570%
2026-08-20	148.4000	148.4000	148.4000	148.4000	-2.079%	3	4,044	+21.867%
2026-08-19	142.6500	151.5500	142.6500	151.5500	+7.360%	11	4,047	+19.334%
2026-08-18	141.1600	141.1600	141.1600	141.1600	-2.916%	1	4,044	+28.117%
2026-08-17	147.0000	147.0000	145.4000	145.4000	-0.411%	4	4,045	+24.381%
2026-08-14	147.1000	150.7500	145.5300	146.0000	+3.878%	6	4,047	+23.870%
2026-08-13	137.2400	140.5500	137.2400	140.5500	+6.801%	4	4,049	+28.673%
2026-08-12	132.3700	132.6400	131.6000	131.6000	-6.627%	5	4,048	+37.424%
2026-08-11	136.6000	140.9400	136.6000	140.9400	+4.400%	3	4,050	+28.317%
2026-08-10	133.6800	135.0000	133.6800	135.0000	+0.604%	13	4,051	+33.963%
2026-08-07	131.8200	136.8500	131.8200	134.1900	+7.610%	5	4,059	+34.772%
2026-08-06	124.2700	125.0000	124.2700	124.7000	-3.198%	6	4,063	+45.028%
2026-08-05	128.5000	128.8200	128.5000	128.8200	-1.792%	3	4,065	+40.390%
2026-08-04	129.1300	131.2800	129.1300	131.1700	+1.227%	6	4,067	+37.875%
2026-08-03	117.8900	130.0800	117.8900	129.5800	+9.674%	26	4,067	+39.566%
2026-07-31	121.3000	121.3000	113.9000	118.1500	+0.639%	5	4,063	+53.068%
2026-07-30	114.3200	117.4000	113.5000	117.4000	+9.699%	8	4,062	+54.046%
2026-07-29	110.4200	110.4200	107.0200	107.0200	-5.908%	7	4,066	+68.987%
2026-07-28	113.1700	113.7400	109.3800	113.7400	-3.200%	3	4,071	+59.003%
2026-07-27	120.3200	120.3200	116.1000	117.5000	+1.014%	5	4,073	+53.915%
2026-07-24	123.5200	123.5200	116.3200	116.3200	-8.869%	50	4,073	+55.476%
2026-07-23	145.3000	145.3000	126.3900	127.6400	-30.649%	26	4,111	+41.688%
2026-07-22	184.0500	184.0500	184.0500	184.0500	+1.160%	2	4,113	-1.739%
2026-07-21	181.9400	181.9400	181.9400	181.9400	-1.998%	1	4,111	-0.599%
2026-07-20	191.6800	191.6800	185.6500	185.6500	-0.987%	30	4,110	-2.586%
2026-07-17	186.2800	187.5000	186.0000	187.5000	-5.375%	3	4,109	-3.547%
2026-07-16	198.1500	198.1500	198.1500	198.1500	-1.315%	2	4,111	-8.731%
2026-07-15	203.9000	203.9000	200.7900	200.7900	-1.665%	3	4,113	-9.931%
2026-07-14	203.2400	204.1900	203.2400	204.1900	+3.184%	3	4,113	-11.431%
2026-07-13	202.7500	202.7500	197.8900	197.8900	-7.855%	3	4,111	-8.611%
2026-07-10	214.7600	214.7600	214.7600	214.7600	-4.146%	1	4,111	-15.790%
2026-07-06	203.0000	224.0500	203.0000	224.0500	+13.731%	41	4,110	-19.281%
2026-07-02	197.0000	197.5000	197.0000	197.0000	-14.348%	25	4,137	-8.198%
2026-06-30	221.6400	230.0000	221.6400	230.0000	+6.334%	6	4,137	-21.370%
2026-06-29	203.1000	216.3000	203.1000	216.3000	+15.576%	10	4,143	-16.389%
2026-06-26	191.8500	191.8500	187.1500	187.1500	+2.604%	3	4,153	-3.366%
2026-06-25	182.4000	182.4000	182.4000	182.4000	-3.553%	2	4,155	-0.850%
2026-06-23	194.0000	194.0000	189.1200	189.1200	-12.033%	27	4,157	-4.373%
2026-06-22	209.8100	219.2000	209.8100	214.9900	+3.053%	10	4,157	-15.880%
2026-06-18	200.0000	208.6200	200.0000	208.6200	+0.419%	2	4,165	-13.311%
2026-06-17	210.0000	210.0500	207.7500	207.7500	-5.137%	4	4,165	-12.948%
2026-06-15	219.0000	219.0000	219.0000	219.0000	+3.351%	3	4,165	-17.420%
2026-06-12	210.9500	211.9000	210.9500	211.9000	+5.005%	3	4,165	-14.653%
2026-06-11	201.8000	201.8000	201.8000	201.8000	+5.527%	1	4,165	-10.382%
2026-06-10	194.5000	194.5000	191.0000	191.2300	-1.504%	59	4,166	-5.428%
2026-06-09	194.3700	194.3700	194.1500	194.1500	-11.286%	7	4,146	-6.850%
2026-06-08	212.1600	218.8500	212.1600	218.8500	-3.950%	2	4,146	-17.363%
2026-06-04	228.0000	228.0000	227.8500	227.8500	-5.370%	4	4,148	-20.628%
2026-06-03	232.0000	240.7800	232.0000	240.7800	+8.250%	2	4,152	-24.890%
2026-06-02	222.4300	222.4300	222.4300	222.4300	-0.878%	1	4,152	-18.694%
2026-06-01	227.0000	228.0000	224.4000	224.4000	-7.681%	57	4,153	-19.407%
2026-05-29	245.6000	245.6000	243.0700	243.0700	-2.753%	4	4,099	-25.598%
2026-05-28	249.9500	249.9500	249.9500	249.9500	+0.386%	2	4,101	-27.646%
2026-05-27	251.4500	252.8000	248.1800	248.9900	+4.180%	8	4,103	-27.367%
2026-05-26	239.2000	239.2000	237.5000	239.0000	+2.487%	3	4,108	-24.331%
2026-05-22	235.2500	236.2200	232.4200	233.2000	+1.325%	7	4,109	-22.449%
2026-05-21	227.3500	230.1500	221.8000	230.1500	+4.305%	10	4,111	-21.421%
2026-05-20	220.0000	220.6500	216.7500	220.6500	+3.587%	9	4,111	-18.038%
2026-05-19	211.5000	213.0100	205.2300	213.0100	-2.271%	14	4,114	-15.098%
2026-05-18	225.0000	225.0000	217.9600	217.9600	-6.455%	28	4,114	-17.026%
2026-05-15	233.8000	233.8000	233.0000	233.0000	-7.960%	4	4,114	-22.382%
2026-05-14	254.6800	258.7800	252.3300	253.1500	+0.257%	9	4,137	-28.560%
2026-05-13	250.0000	261.0000	250.0000	252.5000	+6.788%	211	4,138	-28.376%
2026-05-12	242.4900	242.4900	236.4500	236.4500	-7.194%	3	4,138	-23.514%
2026-05-11	247.3500	255.0300	247.3500	254.7800	+8.357%	21	4,138	-29.017%
2026-05-08	228.0000	235.9000	228.0000	235.1300	+9.363%	14	4,149	-23.085%
2026-05-07	222.4500	222.4500	214.1000	215.0000	+3.365%	25	4,148	-15.884%
2026-05-06	197.0500	208.7500	197.0500	208.0000	+5.879%	42	4,128	-13.053%
2026-05-04	201.6300	201.6300	196.4500	196.4500	-4.171%	4	4,099	-7.941%
2026-05-01	202.2500	205.0000	202.2500	205.0000	+7.651%	8	4,091	-11.780%
2026-04-30	181.0000	191.3200	179.5800	190.4300	+4.374%	40	4,091	-5.031%
2026-04-29	182.4500	182.4500	182.4500	182.4500	+1.905%	3	4,089	-0.877%
2026-04-27	180.2500	180.2500	178.9100	179.0400	-4.164%	4	4,086	+1.011%
2026-04-24	184.6500	186.8200	184.6500	186.8200	+2.648%	12	4,085	-3.196%
2026-04-23	182.0000	182.0000	182.0000	182.0000	-9.914%	1	4,096	-0.632%
2026-04-20	215.0000	215.0000	202.0300	202.0300	-4.251%	43	4,095	-10.484%
2026-04-17	205.0000	211.6500	204.8600	211.0000	+5.237%	8	4,087	-14.289%
2026-04-16	193.8000	200.5000	193.8000	200.5000	+0.250%	3	4,087	-9.800%
2026-04-15	178.6000	202.2000	178.6000	200.0000	+14.976%	16	4,086	-9.575%
2026-04-14	178.0300	178.0300	173.9500	173.9500	+7.046%	6	4,097	+3.967%
2026-04-13	166.0000	166.0000	162.5000	162.5000	+4.502%	9	4,094	+11.292%
2026-04-10	158.7700	158.7700	155.5000	155.5000	-1.207%	5	4,099	+16.302%
2026-04-09	152.7200	159.0000	152.7200	157.4000	-0.882%	10	4,102	+14.898%
2026-04-08	158.8000	158.8000	158.8000	158.8000	+0.634%	1	4,103	+13.885%
2026-04-07	161.0000	161.0000	154.0000	157.8000	-4.882%	12	4,103	+14.607%
2026-04-06	179.2500	179.2500	161.3500	165.9000	-4.021%	58	4,104	+9.011%
2026-04-02	179.5500	179.5500	172.6500	172.8500	-10.709%	182	3,977	+4.628%
2026-04-01	190.8500	193.5800	190.8500	193.5800	+5.350%	6	3,977	-6.576%
2026-03-31	175.7200	185.0000	175.7200	183.7500	+9.505%	41	3,977	-1.578%
2026-03-30	178.1000	178.2700	167.4000	167.8000	-3.922%	92	3,957	+7.777%
2026-03-27	178.2000	180.0000	174.6500	174.6500	-6.263%	67	3,958	+3.550%
2026-03-26	195.0000	195.8400	186.3200	186.3200	-7.303%	24	3,956	-2.936%
2026-03-25	202.2500	202.3000	201.0000	201.0000	+1.870%	134	3,967	-10.025%
2026-03-24	194.8200	197.9000	194.1000	197.3100	+2.048%	566	3,835	-8.342%
2026-03-23	195.5300	197.0000	190.5000	193.3500	+7.716%	50	3,349	-6.465%
2026-03-20	185.3600	186.8800	179.5000	179.5000	-6.510%	48	3,331	+0.752%
2026-03-19	199.0000	199.0000	191.9800	192.0000	-8.068%	40	3,345	-5.807%
2026-03-18	208.8500	208.8500	208.8500	208.8500	-0.604%	11	3,335	-13.407%
2026-03-17	210.0000	210.1200	210.0000	210.1200	+0.033%	11	3,335	-13.930%
2026-03-16	211.1000	212.9500	210.0500	210.0500	-1.399%	12	3,336	-13.901%
2026-03-12	215.0000	215.0000	213.0300	213.0300	-3.058%	2	3,342	-15.106%
2026-03-11	224.6900	224.6900	219.7500	219.7500	+3.169%	4	3,343	-17.702%
2026-03-10	213.0000	213.0000	213.0000	213.0000	+4.926%	1	3,344	-15.094%
2026-03-09	205.6000	205.6000	197.0300	203.0000	-3.851%	30	3,344	-10.911%
2026-03-06	210.5200	211.1300	210.5200	211.1300	-0.663%	2	3,355	-14.342%
2026-03-05	217.0000	217.0000	212.5400	212.5400	+4.094%	14	3,354	-14.910%
2026-03-03	199.9700	204.1800	199.9700	204.1800	-3.048%	2	3,354	-11.426%
2026-03-02	210.6000	210.6000	210.6000	210.6000	-0.885%	5	3,354	-14.126%
2026-02-27	212.1400	212.4800	212.1400	212.4800	-3.899%	2	3,353	-14.886%
2026-02-26	221.7000	222.0000	218.7500	221.1000	-3.285%	35	3,353	-18.204%
2026-02-25	226.3900	228.6100	226.3900	228.6100	+3.985%	9	3,316	-20.891%
2026-02-24	219.8500	219.8500	219.8500	219.8500	+4.840%	1	3,316	-17.739%
2026-02-23	216.0000	216.0000	207.5400	209.7000	-5.156%	70	3,316	-13.758%
2026-02-20	221.1000	221.1000	221.1000	221.1000	-1.215%	1	3,313	-18.204%
2026-02-18	223.8200	223.8200	223.8200	223.8200	+2.482%	1	3,313	-19.198%
2026-02-17	218.0000	218.7200	218.0000	218.4000	-4.650%	10	3,313	-17.193%
2026-02-13	227.9300	230.0500	227.9300	229.0500	-5.799%	5	3,318	-21.043%
2026-02-12	243.2500	243.2500	243.1500	243.1500	+0.558%	3	3,318	-25.622%
2026-02-11	248.6900	248.6900	241.8000	241.8000	+1.888%	3	3,316	-25.207%
2026-02-10	235.1000	237.3200	233.0000	237.3200	+4.967%	10	3,315	-23.795%
2026-02-09	226.0900	226.0900	226.0900	226.0900	-0.663%	1	3,309	-20.010%
2026-02-06	222.1500	227.7000	222.1500	227.6000	+7.182%	6	3,309	-20.540%
2026-02-05	210.5700	214.1500	210.5700	212.3500	-3.477%	3	3,311	-14.834%
2026-02-04	234.9700	234.9700	214.5000	220.0000	-5.352%	24	3,312	-17.795%
2026-02-03	237.2500	237.4500	232.4400	232.4400	-2.032%	7	3,312	-22.195%
2026-02-02	232.9400	238.3500	232.2400	237.2600	-3.474%	97	3,313	-23.776%
2026-01-30	241.4500	252.4200	241.4500	245.8000	+5.494%	270	3,274	-26.424%
2026-01-29	239.3800	239.3800	230.0700	233.0000	-6.029%	79	3,103	-22.382%
2026-01-28	250.1000	250.1000	247.9500	247.9500	-0.060%	3	3,120	-27.062%
2026-01-27	248.1000	248.1000	248.1000	248.1000	-0.289%	1	3,119	-27.106%
2026-01-26	252.9500	253.5500	248.8200	248.8200	-5.002%	9	3,118	-27.317%
2026-01-23	264.1500	264.1500	260.5200	261.9200	-0.221%	36	3,121	-30.952%
2026-01-22	248.6800	262.5000	248.6800	262.5000	+4.895%	10	3,149	-31.105%
2026-01-21	250.3000	250.3000	250.2500	250.2500	+5.280%	2	3,155	-27.732%
2026-01-20	238.1000	240.9500	237.7000	237.7000	-6.010%	10	3,153	-23.917%
2026-01-16	252.9000	252.9000	252.9000	252.9000	-1.500%	10	3,149	-28.490%
2026-01-15	258.2000	258.2000	256.7500	256.7500	+2.540%	15	3,149	-29.562%
2026-01-14	253.9000	255.1500	250.0500	250.3900	-4.340%	101	3,144	-27.773%
2026-01-13	261.7500	261.7500	261.7500	261.7500	-0.935%	1	3,117	-30.907%
2026-01-12	266.5700	266.6900	264.2200	264.2200	+1.643%	52	3,118	-31.553%
2026-01-09	249.4500	260.0500	249.4500	259.9500	+3.566%	5	3,110	-30.429%
2026-01-08	242.8500	251.9000	242.8500	251.0000	-0.298%	5	3,113	-27.948%
2026-01-07	251.4300	251.7500	251.4300	251.7500	+1.186%	2	3,116	-28.163%
2026-01-06	256.0000	256.0000	247.5300	248.8000	-8.361%	74	3,116	-27.311%
2026-01-05	266.7000	272.0200	266.4500	271.5000	+5.507%	79	3,161	-33.389%
2026-01-02	270.0600	270.0600	252.5000	257.3300	-3.339%	35	3,161	-29.721%
2025-12-31	270.1900	270.6000	266.1000	266.2200	-2.448%	99	3,183	-32.067%
2025-12-30	270.9000	278.9000	270.9000	272.9000	-1.434%	199	3,183	-33.730%
2025-12-29	280.0000	280.0000	276.8700	276.8700	-5.505%	3	3,135	-34.681%
2025-12-26	293.0000	293.0000	293.0000	293.0000	-1.513%	50	3,133	-38.276%
2025-12-24	293.3700	297.5000	293.3700	297.5000	-1.604%	12	3,095	-39.210%
2025-12-23	302.6000	302.6000	302.3500	302.3500	-1.038%	22	3,095	-40.185%
2025-12-22	313.9200	313.9200	305.0000	305.5200	+2.181%	30	3,095	-40.806%
2025-12-19	302.1500	302.1500	295.7500	299.0000	-2.006%	16	3,096	-39.515%
2025-12-18	296.7000	305.1200	296.7000	305.1200	+6.667%	7	3,105	-40.728%
2025-12-17	310.0000	310.1600	284.8000	286.0500	-6.520%	154	3,106	-36.777%
2025-12-16	284.0000	306.0000	284.0000	306.0000	+3.866%	48	3,059	-40.899%
2025-12-15	293.0000	295.0000	291.9000	294.6100	+7.967%	13	3,067	-38.614%
2025-12-12	276.3000	279.4000	272.2000	272.8700	+3.282%	12	3,079	-33.723%
2025-12-11	259.9500	264.2000	259.9500	264.2000	-0.677%	2	3,080	-31.548%
2025-12-10	264.2800	267.8000	262.7100	266.0000	-0.783%	14	3,079	-32.011%
2025-12-09	260.6000	268.1000	259.9100	268.1000	+4.197%	40	3,081	-32.544%
2025-12-08	262.1400	262.1400	257.3000	257.3000	-6.266%	3	3,073	-29.712%
2025-12-05	274.5000	274.5000	274.5000	274.5000	+3.002%	1	3,072	-34.117%
2025-12-04	272.0000	272.5000	266.5000	266.5000	+0.426%	6	3,072	-32.139%
2025-12-03	259.0300	265.3700	259.0300	265.3700	+8.336%	8	3,077	-31.850%
2025-12-02	255.2000	255.2000	244.9500	244.9500	-1.448%	43	3,081	-26.169%
2025-12-01	246.2000	249.3900	246.2000	248.5500	-0.381%	12	3,083	-27.238%
2025-11-28	249.5000	249.5500	248.0000	249.5000	+4.036%	253	3,083	-27.515%
2025-11-25	234.4500	239.8200	230.1700	239.8200	+3.148%	8	3,282	-24.589%
2025-11-24	232.5000	232.5000	232.5000	232.5000	+4.650%	1	3,282	-22.215%
2025-11-21	212.0000	222.1700	212.0000	222.1700	+1.889%	52	3,281	-18.598%
2025-11-20	244.6000	244.6000	218.0500	218.0500	-4.364%	15	3,230	-17.060%
2025-11-19	226.1500	233.0300	226.1500	228.0000	+5.069%	7	3,231	-20.680%
2025-11-18	227.3200	227.3200	217.0000	217.0000	-5.447%	6	3,231	-16.659%
2025-11-17	237.6600	245.2000	229.5000	229.5000	-1.048%	53	3,231	-21.198%
2025-11-14	211.3400	232.8000	211.3400	231.9300	+2.624%	63	3,182	-22.024%
2025-11-13	240.2700	240.4700	220.6000	226.0000	-9.942%	73	3,142	-19.978%
2025-11-12	250.0000	250.9500	250.0000	250.9500	-6.127%	3	3,104	-27.934%
2025-11-10	269.0000	269.0000	267.2600	267.3300	+6.172%	7	3,105	-32.350%
2025-11-07	251.9000	251.9000	250.6400	251.7900	-5.253%	18	3,102	-28.174%
2025-11-06	281.0000	281.0000	265.7500	265.7500	-1.208%	3	3,103	-31.947%
2025-11-04	275.6100	276.1700	269.0000	269.0000	-7.241%	95	3,102	-32.770%
2025-11-03	290.0000	292.0000	289.5300	290.0000	+7.209%	26	3,038	-37.638%
2025-10-31	276.2000	276.2000	270.5000	270.5000	+2.684%	5	3,038	-33.142%
2025-10-30	271.0000	271.0000	263.4300	263.4300	-5.918%	24	3,035	-31.348%
2025-10-29	284.1500	284.1500	280.0000	280.0000	-0.632%	21	3,059	-35.411%
2025-10-28	276.0000	285.4500	276.0000	281.7800	+0.949%	24	3,080	-35.819%
2025-10-27	262.6500	279.1300	262.6500	279.1300	+7.098%	14	3,082	-35.209%
2025-10-24	265.0000	265.0000	260.6300	260.6300	-2.924%	23	3,082	-30.610%
2025-10-23	240.0000	268.4800	240.0000	268.4800	+3.660%	98	3,061	-32.639%
2025-10-22	265.0000	265.2800	259.0000	259.0000	-2.632%	55	3,157	-30.174%
2025-10-21	266.0000	266.0000	266.0000	266.0000	+0.385%	1	3,052	-32.011%
2025-10-20	264.5500	264.9800	264.5500	264.9800	+1.486%	4	3,052	-31.750%
2025-10-17	258.8500	261.1000	257.6000	261.1000	+5.503%	6	3,051	-30.735%
2025-10-16	254.0000	257.0500	247.4800	247.4800	-3.633%	7	3,051	-26.923%
2025-10-15	256.8100	256.8100	256.8100	256.8100	+1.909%	2	3,051	-29.578%
2025-10-14	243.9000	255.9800	243.9000	252.0000	+0.251%	14	3,051	-28.234%
2025-10-13	249.8700	251.3700	248.1500	251.3700	+6.966%	14	3,049	-28.054%
2025-10-10	252.6000	252.6000	235.0000	235.0000	-6.746%	6	3,058	-23.043%
2025-10-09	255.0000	255.0000	252.0000	252.0000	-2.928%	2	3,061	-28.234%
2025-10-08	259.5000	259.6000	259.5000	259.6000	+1.382%	2	3,061	-30.335%
2025-10-07	265.2000	265.2000	256.0600	256.0600	-6.036%	8	3,058	-29.372%
2025-10-06	263.6500	272.5100	261.8100	272.5100	+8.786%	15	3,058	-33.635%
2025-10-03	251.0000	251.0000	241.9500	250.5000	-12.763%	6	3,053	-27.804%
2025-10-02	287.1500	287.1500	287.1500	287.1500	+1.466%	3	3,054	-37.019%
2025-10-01	268.0000	283.0000	268.0000	283.0000	+7.441%	8	3,057	-36.095%
2025-09-29	269.9500	269.9500	263.3000	263.4000	+1.308%	5	3,059	-31.340%
2025-09-26	251.4500	260.0000	251.4500	260.0000	+5.008%	7	3,062	-30.442%
2025-09-25	248.0000	250.2000	246.1500	247.6000	-6.531%	9	3,068	-26.959%
2025-09-24	255.5500	265.2500	255.0000	264.9000	+2.886%	11	3,072	-31.729%
2025-09-23	259.0500	259.0500	255.0000	257.4700	+0.594%	9	3,075	-29.759%
2025-09-22	262.0000	262.0000	255.9500	255.9500	+4.240%	26	3,081	-29.342%
2025-09-19	246.9000	246.9000	245.5400	245.5400	+0.220%	3	3,096	-26.346%
2025-09-18	249.7400	250.7400	244.6900	245.0000	-2.000%	7	3,096	-26.184%
2025-09-17	241.0000	250.0000	241.0000	250.0000	+3.093%	7	3,099	-27.660%
2025-09-16	237.7500	242.9000	237.3000	242.5000	+5.669%	23	3,106	-25.423%
2025-09-15	244.7500	244.7500	229.4900	229.4900	+4.934%	34	3,128	-21.195%
2025-09-12	202.8100	218.7000	202.8100	218.7000	+14.665%	13	3,143	-17.307%
2025-09-11	187.1000	190.7300	187.1000	190.7300	+5.347%	38	3,153	-5.180%
2025-09-10	176.0500	181.0500	176.0500	181.0500	+5.109%	8	3,158	-0.110%
2025-09-09	172.2500	172.2500	172.2500	172.2500	+0.099%	2	3,161	+4.993%
2025-09-08	183.0900	183.6000	172.0800	172.0800	-3.597%	6	3,161	+5.096%
2025-09-05	173.4400	180.9000	173.4400	178.5000	+8.247%	15	3,166	+1.317%
2025-09-03	165.5000	168.3800	164.9000	164.9000	+4.765%	11	3,170	+9.673%
2025-09-02	158.4000	160.2000	156.7500	157.4000	-9.384%	14	3,166	+14.898%
2025-08-28	175.6000	176.0000	170.0000	173.7000	-2.168%	9	3,168	+4.116%
2025-08-27	179.9000	181.9000	177.3100	177.5500	-0.755%	34	3,165	+1.859%
2025-08-26	173.7500	178.9000	173.7500	178.9000	+1.792%	4	3,171	+1.090%
2025-08-25	169.4000	176.1000	169.4000	175.7500	+4.982%	9	3,171	+2.902%
2025-08-22	152.1500	167.4100	152.1500	167.4100	+9.972%	15	3,170	+8.028%
2025-08-21	152.2300	152.2300	152.2300	152.2300	-5.687%	3	3,168	+18.800%
2025-08-19	161.4100	161.4100	161.4100	161.4100	-1.067%	1	3,168	+12.044%
2025-08-18	163.1500	163.1500	163.1500	163.1500	+3.064%	1	3,169	+10.849%
2025-08-15	157.4000	160.2300	157.4000	158.3000	-1.493%	5	3,170	+14.245%
2025-08-14	160.7000	160.7000	160.7000	160.7000	-5.040%	1	3,169	+12.539%
2025-08-13	169.9000	175.8500	169.2300	169.2300	+0.702%	3	3,169	+6.866%
2025-08-12	165.0000	168.0500	165.0000	168.0500	-0.562%	2	3,170	+7.617%
2025-08-11	168.1000	171.8500	168.1000	169.0000	+6.289%	8	3,171	+7.012%
2025-08-08	159.9000	163.9000	159.0000	159.0000	+7.797%	7	3,173	+13.742%
2025-08-07	149.2700	149.2700	147.5000	147.5000	-0.291%	7	3,176	+22.610%
2025-08-06	145.2000	147.9300	145.2000	147.9300	+6.755%	3	3,183	+22.254%
2025-08-05	139.2800	139.2800	138.5700	138.5700	-0.958%	11	3,185	+30.512%
2025-08-04	138.1500	139.9100	138.1500	139.9100	+3.714%	20	3,181	+29.262%
2025-08-01	136.4500	136.4500	134.9000	134.9000	-4.279%	2	3,199	+34.062%
2025-07-31	139.7500	142.5500	139.7500	140.9300	-6.047%	4	3,199	+28.326%
2025-07-30	150.0000	150.0000	150.0000	150.0000	-0.840%	1	3,199	+20.567%
2025-07-29	150.1700	151.2700	150.1700	151.2700	-3.125%	2	3,198	+19.554%
2025-07-28	153.5000	158.2200	153.5000	156.1500	+5.829%	48	3,198	+15.818%
2025-07-25	143.3500	147.5500	143.3500	147.5500	+6.113%	10	3,203	+22.569%
2025-07-24	141.4000	141.4000	134.5000	139.0500	-14.876%	30	3,206	+30.061%
2025-07-23	165.0000	165.0000	163.3500	163.3500	+1.114%	2	3,211	+10.713%
2025-07-22	162.1000	162.1000	160.5000	161.5500	+0.454%	3	3,209	+11.947%
2025-07-21	161.2500	161.6000	160.2500	160.8200	-0.298%	13	3,210	+12.455%
2025-07-18	159.6000	162.0800	159.3300	161.3000	+6.469%	4	3,213	+12.120%
2025-07-17	155.1900	155.1900	151.5000	151.5000	-0.329%	3	3,214	+19.373%
2025-07-16	150.0000	152.0000	150.0000	152.0000	+2.703%	3	3,213	+18.980%
2025-07-15	151.6000	151.6800	147.6000	148.0000	-0.671%	23	3,216	+22.196%
2025-07-14	149.0000	149.2000	149.0000	149.0000	+3.920%	8	3,193	+21.376%
2025-07-11	141.5000	144.8600	141.5000	143.3800	+0.794%	9	3,199	+26.133%
2025-07-10	134.4000	142.6000	134.4000	142.2500	+8.233%	17	3,200	+27.135%
2025-07-09	134.0000	134.0000	130.5600	131.4300	-0.987%	9	3,195	+37.602%
2025-07-08	135.7000	138.9800	131.8300	132.7400	+1.693%	55	3,200	+36.244%
2025-07-07	129.0300	131.7000	129.0300	130.5300	-14.463%	67	3,172	+38.551%
2025-07-03	151.0000	152.6000	149.8900	152.6000	+1.328%	13	3,218	+18.512%
2025-07-02	146.0000	151.6500	146.0000	150.6000	+7.510%	22	3,218	+20.086%
2025-07-01	141.0500	142.0000	133.4500	140.0800	-8.921%	30	3,261	+29.105%
2025-06-30	153.8000	153.8000	153.8000	153.8000	-0.889%	20	3,254	+17.588%
2025-06-27	160.3500	162.0000	154.7800	155.1800	-5.210%	6	3,236	+16.542%
2025-06-26	161.5700	165.0000	161.2200	163.7100	-0.329%	14	3,234	+10.470%
2025-06-25	177.1500	177.1500	158.5500	164.2500	-6.983%	72	3,228	+10.107%
2025-06-24	182.3500	184.5000	176.5800	176.5800	-4.654%	44	3,233	+2.418%
2025-06-23	175.0000	190.8000	175.0000	185.2000	+14.831%	13	3,238	-2.349%
2025-06-20	165.6800	165.6800	158.7000	161.2800	-0.903%	134	3,248	+12.134%
2025-06-18	156.7800	163.5400	156.7800	162.7500	+3.287%	25	3,271	+11.121%
2025-06-17	164.2700	164.2700	156.0800	157.5700	-4.717%	36	3,271	+14.774%
2025-06-13	154.5600	170.9300	154.5600	165.3700	+3.330%	142	3,292	+9.361%
2025-06-12	162.8200	162.8200	159.1000	160.0400	-3.938%	4	3,303	+13.003%
2025-06-11	171.0000	172.1900	164.4700	166.6000	-0.537%	17	3,304	+8.553%
2025-06-10	155.1100	167.5000	154.9400	167.5000	+17.958%	25	3,308	+7.970%
2025-06-09	139.4500	142.0000	139.0000	142.0000	+2.195%	15	3,316	+27.359%
2025-06-06	141.8500	147.0000	138.9500	138.9500	+5.265%	106	3,316	+30.155%
2025-06-05	162.1400	162.1400	122.7500	132.0000	-23.434%	245	3,349	+37.008%
2025-06-04	179.3400	179.3400	167.4600	172.4000	-6.811%	12	3,481	+4.901%
2025-06-03	184.6900	188.8500	184.6900	185.0000	+4.846%	9	3,483	-2.243%
2025-06-02	184.2800	185.0500	173.9500	176.4500	-5.109%	19	3,478	+2.494%
2025-05-30	200.0000	200.0000	185.9500	185.9500	-6.923%	12	3,477	-2.743%
2025-05-29	201.2700	201.2700	199.7800	199.7800	+0.584%	5	3,478	-9.475%
2025-05-28	199.8500	199.8500	198.6200	198.6200	+1.466%	2	3,476	-8.947%
2025-05-27	189.5000	195.7500	189.5000	195.7500	+8.149%	13	3,478	-7.612%
2025-05-23	181.0000	181.0000	181.0000	181.0000	-2.162%	2	3,491	-0.083%
2025-05-22	182.5000	185.0000	182.5000	185.0000	+1.016%	2	3,491	-2.243%
2025-05-21	183.1400	183.1400	183.1400	183.1400	+0.241%	1	3,491	-1.250%
2025-05-20	185.4000	189.2000	182.7000	182.7000	+4.490%	3	3,492	-1.013%
2025-05-19	174.8500	174.8500	174.8500	174.8500	-7.069%	1	3,491	+3.432%
2025-05-16	184.7000	188.1500	184.7000	188.1500	+4.499%	14	3,492	-3.880%
2025-05-15	179.4000	183.9200	179.4000	180.0500	-1.998%	11	3,496	+0.444%
2025-05-14	182.3000	189.1200	182.3000	183.7200	+4.588%	3	3,496	-1.562%
2025-05-13	160.1600	175.6600	160.1600	175.6600	+10.743%	13	3,497	+2.955%
2025-05-12	157.1300	162.0000	157.1300	158.6200	+10.784%	25	3,502	+14.015%
2025-05-09	144.0000	148.0000	143.1800	143.1800	+8.527%	16	3,523	+26.310%
2025-05-08	128.9500	135.0000	128.9500	131.9300	+8.584%	19	3,525	+37.080%
2025-05-07	121.0000	121.5000	121.0000	121.5000	-5.078%	3	3,534	+48.848%
2025-05-05	129.7300	129.7300	125.7000	128.0000	-6.977%	4	3,537	+41.289%
2025-05-02	132.1000	137.6000	130.4500	137.6000	+5.271%	32	3,539	+31.432%
2025-05-01	129.4500	131.7500	129.4500	130.7100	+1.759%	12	3,546	+38.360%
2025-04-30	122.4000	128.4500	122.4000	128.4500	-6.751%	178	3,552	+40.794%
2025-04-29	128.7300	137.7500	128.7300	137.7500	+6.618%	27	3,610	+31.289%
2025-04-28	137.4000	137.4800	123.5000	129.2000	-1.110%	26	3,625	+39.977%
2025-04-25	114.2000	132.7500	114.2000	130.6500	+19.370%	20	3,627	+38.423%
2025-04-24	110.2500	110.2500	107.3500	109.4500	-0.273%	5	3,635	+65.235%
2025-04-23	102.0500	110.5000	100.3500	109.7500	+14.204%	39	3,635	+64.784%
2025-04-22	92.8500	98.2500	92.8500	96.1000	+9.541%	35	3,652	+88.189%
2025-04-21	90.8800	90.8800	85.7500	87.7300	-10.525%	86	3,635	+106.144%
2025-04-17	99.2500	99.2500	98.0500	98.0500	-0.598%	4	3,621	+84.447%
2025-04-16	99.5000	99.5000	96.2200	98.6400	-11.929%	9	3,621	+83.343%
2025-04-15	112.0000	112.0000	112.0000	112.0000	-3.739%	1	3,620	+61.473%
2025-04-14	116.3400	116.3500	116.3400	116.3500	+4.472%	2	3,621	+55.436%
2025-04-11	111.3700	111.3700	111.3700	111.3700	+3.312%	2	3,621	+62.387%
2025-04-10	115.0000	115.0000	107.8000	107.8000	-13.065%	9	3,622	+67.764%
2025-04-09	96.8000	124.0000	96.8000	124.0000	+42.202%	28	3,629	+45.847%
2025-04-08	104.9200	107.8000	87.0000	87.2000	-8.691%	57	3,638	+107.397%
2025-04-07	88.8500	99.0000	86.1500	95.5000	-6.829%	62	3,670	+89.372%
2025-04-04	110.8900	110.8900	102.5000	102.5000	-15.984%	138	3,696	+76.439%
2025-04-03	125.8500	125.8500	122.0000	122.0000	-9.996%	9	3,709	+48.238%
2025-04-02	135.5500	135.5500	135.5500	135.5500	+24.586%	1	3,710	+33.419%
2025-03-31	108.5900	110.7000	106.0000	108.8000	-9.311%	7	3,710	+66.222%
2025-03-28	122.2700	122.2700	119.2000	119.9700	-11.735%	20	3,707	+50.746%
2025-03-27	135.9200	135.9200	135.9200	135.9200	+8.736%	1	3,713	+33.056%
2025-03-26	130.8500	130.8500	125.0000	125.0000	-6.959%	8	3,713	+44.680%
2025-03-25	134.3500	134.3500	134.3500	134.3500	+2.206%	1	3,712	+34.611%
2025-03-24	119.6500	131.4500	119.6500	131.4500	+24.538%	28	3,711	+37.581%
2025-03-21	99.9000	105.5500	99.9000	105.5500	+10.120%	46	3,707	+71.341%
2025-03-20	95.9000	97.9100	94.7500	95.8500	-1.813%	23	3,715	+88.680%
2025-03-19	95.3000	97.6200	95.3000	97.6200	+8.781%	11	3,725	+85.259%
2025-03-18	89.8900	91.0900	88.4100	89.7400	-9.809%	29	3,725	+101.527%
2025-03-17	101.2600	102.5100	95.3000	99.5000	-8.210%	69	3,714	+81.759%
2025-03-14	104.5000	108.5000	104.5000	108.4000	+8.945%	28	3,713	+66.836%
2025-03-13	99.2300	101.4700	99.0000	99.5000	-10.239%	112	3,705	+81.759%
2025-03-12	110.1500	110.8500	106.0000	110.8500	+14.692%	19	3,705	+63.148%
2025-03-11	90.0000	99.5700	89.1400	96.6500	+10.080%	109	3,700	+87.118%
2025-03-10	105.0000	106.2700	87.8000	87.8000	-24.199%	119	3,702	+105.979%
2025-03-07	117.1000	117.1000	110.0000	115.8300	-0.017%	138	3,729	+56.134%
2025-03-06	124.5500	124.5500	115.8500	115.8500	-10.610%	36	3,750	+56.107%
2025-03-05	124.8000	129.6000	123.3000	129.6000	+4.829%	19	3,760	+39.545%
2025-03-04	125.0000	133.0000	117.9100	123.6300	-3.715%	55	3,757	+46.283%
2025-03-03	147.4000	147.4000	128.4000	128.4000	-7.838%	12	3,774	+40.849%
2025-02-28	131.2200	139.3200	131.2200	139.3200	+5.068%	8	3,776	+29.809%
2025-02-27	138.9000	138.9000	131.2000	132.6000	-3.127%	11	3,775	+36.388%
2025-02-26	148.2100	150.0000	136.8800	136.8800	-5.860%	33	3,773	+32.123%
2025-02-25	164.3800	164.3800	143.5000	145.4000	-16.099%	132	3,788	+24.381%
2025-02-24	178.5000	178.6000	169.1500	173.3000	-1.000%	71	3,802	+4.357%
2025-02-21	182.6500	182.7100	175.0500	175.0500	-9.065%	28	3,832	+3.313%
2025-02-20	192.5000	192.5000	192.5000	192.5000	-2.900%	1	3,831	-6.052%