Dark

TSLA20261218C220
TSLA Dec 18 2026 220.00 Call (TSLA261218C00220000)
option OPRA

EOD

Sep 23, 2026

165.08+4.053%(+6.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	165.0800	165.0800	165.0800	165.0800	+4.053%	1	2,171	0.000%
2026-09-22	158.6500	158.6500	158.6500	158.6500	+0.101%	1	2,170	+4.053%
2026-09-21	158.4900	158.4900	158.4900	158.4900	+8.295%	1	2,170	+4.158%
2026-09-18	146.3500	146.3500	146.3500	146.3500	-2.912%	2	2,170	+12.798%
2026-09-17	152.3800	153.9100	147.7800	150.7400	+1.989%	122	2,172	+9.513%
2026-09-16	142.7100	148.0800	142.7100	147.8000	+1.861%	50	2,178	+11.691%
2026-09-15	143.6800	145.1000	142.8000	145.1000	+0.520%	116	2,174	+13.770%
2026-09-14	145.2500	145.7800	144.1900	144.3500	-5.394%	125	2,160	+14.361%
2026-09-10	142.8800	152.5800	142.8700	152.5800	-1.859%	130	2,158	+8.192%
2026-09-09	156.2800	158.0000	155.4400	155.4700	+3.282%	58	2,175	+6.181%
2026-09-08	143.8400	150.5300	140.3100	150.5300	+9.080%	173	2,188	+9.666%
2026-09-04	141.6100	141.6100	136.0000	138.0000	-15.077%	50	2,184	+19.623%
2026-09-03	162.5000	162.5000	162.5000	162.5000	+18.139%	1	2,184	+1.588%
2026-09-02	137.5500	137.5500	137.5500	137.5500	-2.613%	1	2,185	+20.015%
2026-09-01	141.2400	141.2400	141.2400	141.2400	-5.208%	1	2,184	+16.879%
2026-08-31	148.0700	151.1500	148.0700	149.0000	+7.893%	57	2,183	+10.792%
2026-08-28	140.0700	140.0700	138.1000	138.1000	+3.060%	40	2,180	+19.537%
2026-08-24	138.0000	138.0000	133.6000	134.0000	+5.479%	5	2,173	+23.194%
2026-08-20	127.0400	127.0400	127.0400	127.0400	+2.659%	1	2,175	+29.943%
2026-08-17	123.7500	123.7500	123.7500	123.7500	-1.150%	1	2,176	+33.398%
2026-08-13	125.1900	125.1900	125.1900	125.1900	+3.207%	1	2,177	+31.864%
2026-08-11	121.3000	121.3000	121.3000	121.3000	+4.632%	1	2,177	+36.092%
2026-08-10	115.8900	115.9300	115.8900	115.9300	+8.885%	4	2,176	+42.396%
2026-08-06	106.4700	106.4700	106.4700	106.4700	+6.056%	1	2,173	+55.048%
2026-08-03	100.3900	100.3900	100.3900	100.3900	+4.031%	1	2,174	+64.439%
2026-07-30	96.5000	96.5000	96.5000	96.5000	+3.319%	1	2,175	+71.067%
2026-07-29	93.4000	93.4000	93.4000	93.4000	-4.431%	2	2,176	+76.745%
2026-07-28	94.3500	98.3900	94.3500	97.7300	-0.326%	6	2,176	+68.914%
2026-07-27	98.0500	98.0500	98.0500	98.0500	-4.639%	1	2,177	+68.363%
2026-07-24	100.6900	102.8200	99.2500	102.8200	-5.670%	7	2,178	+60.552%
2026-07-23	115.7600	116.2000	108.5000	109.0000	-32.874%	8	2,183	+51.450%
2026-07-22	163.7500	163.7500	162.3800	162.3800	+2.902%	2	2,184	+1.663%
2026-07-20	158.1700	158.1700	157.8000	157.8000	-10.610%	2	2,185	+4.613%
2026-07-16	176.5300	176.5300	176.5300	176.5300	-3.825%	1	2,185	-6.486%
2026-07-15	183.5500	183.5500	183.5500	183.5500	-3.308%	1	2,185	-10.063%
2026-07-13	189.8300	189.8300	189.8300	189.8300	-3.222%	9	2,185	-13.038%
2026-07-10	196.1500	196.1500	196.1500	196.1500	+0.983%	1	2,194	-15.840%
2026-07-09	194.2400	194.2400	194.2400	194.2400	-4.315%	1	2,194	-15.012%
2026-07-06	194.0000	203.0000	194.0000	203.0000	+11.538%	6	2,194	-18.680%
2026-07-02	200.0000	200.0000	182.0000	182.0000	-13.539%	6	2,199	-9.297%
2026-07-01	210.5000	210.5000	210.5000	210.5000	+6.480%	4	2,199	-21.577%
2026-06-29	183.8400	197.6900	183.8400	197.6900	+18.768%	5	2,203	-16.496%
2026-06-25	166.4500	166.4500	166.4500	166.4500	-4.586%	1	2,207	-0.823%
2026-06-23	174.4500	174.4500	174.4500	174.4500	-11.321%	2	2,208	-5.371%
2026-06-22	198.4800	198.4800	196.7200	196.7200	+6.496%	2	2,206	-16.084%
2026-06-18	178.8100	184.7200	178.8100	184.7200	-5.272%	2	2,212	-10.632%
2026-06-12	193.0000	195.0000	192.2000	195.0000	+9.538%	5	2,212	-15.344%
2026-06-11	178.0200	178.0200	178.0200	178.0200	+2.017%	1	2,212	-7.269%
2026-06-10	177.4500	177.4500	174.5000	174.5000	-0.672%	3	2,212	-5.398%
2026-06-09	181.1000	181.1000	175.6800	175.6800	-2.400%	2	2,212	-6.034%
2026-06-05	200.0000	200.0000	180.0000	180.0000	-13.834%	7	2,213	-8.289%
2026-06-04	208.9000	208.9000	208.9000	208.9000	-1.462%	1	2,214	-20.977%
2026-06-03	212.0000	212.0000	212.0000	212.0000	+0.474%	5	2,215	-22.132%
2026-06-02	206.0000	212.5000	206.0000	211.0000	+1.199%	10	2,214	-21.763%
2026-06-01	215.0000	215.0000	208.5000	208.5000	-8.150%	6	2,215	-20.825%
2026-05-29	221.0000	227.0000	221.0000	227.0000	-2.092%	6	2,212	-27.278%
2026-05-27	226.7000	231.8500	226.7000	231.8500	+4.824%	4	2,214	-28.799%
2026-05-26	222.0000	222.0000	221.1800	221.1800	+1.926%	38	2,214	-25.364%
2026-05-22	214.4000	220.0000	214.4000	217.0000	+3.654%	15	2,217	-23.926%
2026-05-21	209.3500	209.3500	209.3500	209.3500	-2.628%	2	2,217	-21.146%
2026-05-15	215.0000	215.0000	215.0000	215.0000	-8.460%	3	2,217	-23.219%
2026-05-13	238.5000	238.5000	234.8700	234.8700	+5.797%	3	2,214	-29.714%
2026-05-11	210.1000	222.0000	210.1000	222.0000	+1.835%	3	2,214	-25.640%
2026-05-08	216.5900	219.7800	216.5900	218.0000	+11.795%	7	2,212	-24.275%
2026-05-07	195.0000	195.0000	195.0000	195.0000	+7.497%	3	2,212	-15.344%
2026-05-05	181.4000	181.4000	181.4000	181.4000	-1.813%	1	2,209	-8.997%
2026-05-01	184.7500	184.7500	184.7500	184.7500	+5.874%	1	2,209	-10.647%
2026-04-30	174.5000	174.5000	174.5000	174.5000	+2.124%	2	2,209	-5.398%
2026-04-27	163.7700	170.8700	163.7700	170.8700	+3.683%	13	2,211	-3.389%
2026-04-23	172.4800	172.4800	164.8000	164.8000	-8.950%	18	2,211	+0.170%
2026-04-21	181.0000	181.0000	181.0000	181.0000	-2.241%	1	2,210	-8.796%
2026-04-20	185.1500	185.1500	185.1500	185.1500	-6.395%	5	2,210	-10.840%
2026-04-17	186.3500	197.8000	186.3500	197.8000	+13.352%	3	2,210	-16.542%
2026-04-15	174.5000	174.5000	174.5000	174.5000	+20.345%	2	2,210	-5.398%
2026-04-13	145.0000	145.0000	145.0000	145.0000	+2.691%	2	2,212	+13.848%
2026-04-09	141.2000	141.2000	141.2000	141.2000	-10.661%	2	2,210	+16.912%
2026-04-06	158.4400	158.4400	158.0500	158.0500	+0.926%	2	2,210	+4.448%
2026-04-02	161.8000	162.3500	155.7500	156.6000	+3.189%	128	2,103	+5.415%
2026-03-30	160.0000	160.0000	151.7600	151.7600	-5.239%	7	2,103	+8.777%
2026-03-27	160.1500	160.1500	160.1500	160.1500	-5.377%	1	2,099	+3.078%
2026-03-26	174.4500	175.7000	169.2500	169.2500	-6.129%	140	2,100	-2.464%
2026-03-25	188.8000	188.8000	180.3000	180.3000	+0.434%	34	2,044	-8.441%
2026-03-24	172.1500	179.8500	172.1500	179.5200	+3.202%	80	2,018	-8.044%
2026-03-23	171.8000	177.2200	171.8000	173.9500	+7.430%	13	1,983	-5.099%
2026-03-20	165.7500	168.7000	161.9200	161.9200	-9.365%	9	1,982	+1.952%
2026-03-19	177.2900	178.6500	177.2900	178.6500	-8.385%	5	1,983	-7.596%
2026-03-12	195.0000	195.0000	195.0000	195.0000	-2.305%	2	1,983	-15.344%
2026-03-11	206.6500	207.0000	199.5500	199.6000	+2.071%	17	1,981	-17.295%
2026-03-10	200.5000	200.5000	195.0000	195.5500	+7.504%	6	1,982	-15.582%
2026-03-09	180.0600	181.9000	180.0600	181.9000	-5.260%	5	1,978	-9.247%
2026-03-06	192.0000	192.0000	192.0000	192.0000	-4.359%	2	1,979	-14.021%
2026-03-05	200.7500	200.7500	200.7500	200.7500	+6.697%	2	1,977	-17.768%
2026-03-03	192.1600	192.1600	188.1500	188.1500	-4.005%	2	1,979	-12.261%
2026-02-27	196.0000	196.0000	196.0000	196.0000	-4.063%	2	1,978	-15.776%
2026-02-26	206.0000	206.0000	203.6500	204.3000	-3.632%	8	1,976	-19.197%
2026-02-25	212.0000	212.0000	208.0000	212.0000	+7.696%	7	1,976	-22.132%
2026-02-24	196.8500	196.8500	196.8500	196.8500	-4.488%	4	1,976	-16.139%
2026-02-20	207.0000	207.0000	206.1000	206.1000	+2.537%	4	1,976	-19.903%
2026-02-19	201.0000	201.0000	201.0000	201.0000	-2.555%	1	1,975	-17.871%
2026-02-18	210.4000	210.4000	206.2700	206.2700	+2.622%	6	1,974	-19.969%
2026-02-17	197.9700	201.6500	197.9700	201.0000	-6.944%	16	1,971	-17.871%
2026-02-13	216.0000	216.0000	216.0000	216.0000	+1.887%	2	1,971	-23.574%
2026-02-12	230.0000	230.0000	212.0000	212.0000	-3.108%	26	1,971	-22.132%
2026-02-11	228.7500	230.0000	218.8000	218.8000	+1.555%	7	1,957	-24.552%
2026-02-09	209.0300	216.7000	209.0300	215.4500	+3.160%	6	1,952	-23.379%
2026-02-06	204.6500	210.2000	204.0000	208.8500	+8.776%	9	1,950	-20.958%
2026-02-05	197.8300	197.8300	188.2600	192.0000	-4.691%	23	1,943	-14.021%
2026-02-04	217.0000	219.6400	198.7500	201.4500	-8.390%	45	1,937	-18.054%
2026-02-03	219.9000	219.9000	219.9000	219.9000	+0.512%	3	1,905	-24.930%
2026-02-02	216.3000	219.1400	215.6000	218.7800	-5.085%	6	1,905	-24.545%
2026-01-30	235.0000	235.0000	230.0000	230.5000	+7.932%	8	1,906	-28.382%
2026-01-29	225.0000	225.0000	213.5600	213.5600	-6.783%	2	1,903	-22.701%
2026-01-28	232.8900	232.8900	229.1000	229.1000	+0.748%	11	1,904	-27.944%
2026-01-27	231.5500	231.5500	227.4000	227.4000	-1.622%	6	1,898	-27.405%
2026-01-26	234.7500	234.7500	231.1500	231.1500	-5.421%	5	1,892	-28.583%
2026-01-23	244.4000	244.4000	244.4000	244.4000	+5.572%	2	1,892	-32.455%
2026-01-22	231.5000	231.5000	231.5000	231.5000	+0.377%	1	1,892	-28.691%
2026-01-21	233.3500	233.3500	230.6300	230.6300	+3.227%	3	1,892	-28.422%
2026-01-20	220.7000	223.4200	220.7000	223.4200	-4.826%	5	1,890	-26.112%
2026-01-16	234.7500	234.7500	234.7500	234.7500	-1.901%	4	1,886	-29.678%
2026-01-15	241.2000	241.2000	239.3000	239.3000	+1.769%	11	1,886	-31.015%
2026-01-14	238.9000	238.9000	234.0000	235.1400	-3.631%	12	1,883	-29.795%
2026-01-13	244.0000	248.0000	244.0000	244.0000	-1.811%	7	1,885	-32.344%
2026-01-12	245.5000	251.0000	245.5000	248.5000	+5.745%	8	1,887	-33.569%
2026-01-09	235.0000	235.0000	235.0000	235.0000	+4.794%	1	1,883	-29.753%
2026-01-08	224.2500	224.2500	224.2500	224.2500	-2.922%	3	1,883	-26.386%
2026-01-06	241.0000	241.0000	231.0000	231.0000	-9.412%	3	1,880	-28.537%
2026-01-05	252.0000	255.0000	252.0000	255.0000	+6.250%	3	1,878	-35.263%
2026-01-02	245.0000	245.0000	240.0000	240.0000	-3.750%	2	1,878	-31.217%
2025-12-31	249.3000	249.3500	249.3000	249.3500	-1.831%	2	1,876	-33.796%
2025-12-30	259.0000	259.9500	254.0000	254.0000	-4.042%	27	1,876	-35.008%
2025-12-29	261.0000	264.7000	261.0000	264.7000	-3.299%	2	1,879	-37.635%
2025-12-26	279.8500	279.8500	273.7300	273.7300	-0.822%	6	1,878	-39.692%
2025-12-24	276.0000	276.0000	276.0000	276.0000	-3.226%	1	1,879	-40.188%
2025-12-23	285.2000	285.2000	285.2000	285.2000	-2.993%	1	1,879	-42.118%
2025-12-22	294.0000	294.0000	292.4300	294.0000	+4.274%	3	1,878	-43.850%
2025-12-19	284.0000	284.0000	276.0000	281.9500	-0.722%	18	1,878	-41.451%
2025-12-18	281.0000	284.0000	281.0000	284.0000	+6.367%	4	1,893	-41.873%
2025-12-17	284.4800	284.4800	267.0000	267.0000	-4.208%	5	1,890	-38.172%
2025-12-16	278.7300	278.7300	278.7300	278.7300	-0.172%	1	1,890	-40.774%
2025-12-15	278.4000	281.0000	275.5200	279.2100	+8.473%	43	1,891	-40.876%
2025-12-12	252.6000	262.5000	252.0000	257.4000	+4.779%	17	1,892	-35.866%
2025-12-11	244.8000	245.6600	242.4000	245.6600	-4.077%	5	1,902	-32.801%
2025-12-10	252.0000	256.1000	252.0000	256.1000	-0.544%	14	1,902	-35.541%
2025-12-05	257.5000	257.5000	257.5000	257.5000	+0.803%	1	1,901	-35.891%
2025-12-04	255.4500	255.4500	255.4500	255.4500	+5.210%	1	1,901	-35.377%
2025-12-03	242.8000	242.8000	242.8000	242.8000	+6.110%	10	1,901	-32.010%
2025-12-02	236.8400	236.8400	228.7500	228.8200	+1.002%	7	1,891	-27.856%
2025-11-26	226.5500	226.5500	226.5500	226.5500	+1.138%	1	1,886	-27.133%
2025-11-24	221.8000	224.0000	220.4000	224.0000	-2.532%	5	1,886	-26.304%
2025-11-20	229.8200	229.8200	229.8200	229.8200	+9.412%	1	1,888	-28.170%
2025-11-19	210.6500	211.8000	207.9500	210.0500	+0.502%	7	1,888	-21.409%
2025-11-18	207.8400	209.0000	202.0000	209.0000	-5.323%	10	1,889	-21.014%
2025-11-17	220.7500	220.7500	220.7500	220.7500	+3.975%	1	1,888	-25.219%
2025-11-14	214.9200	214.9200	212.3100	212.3100	+0.071%	2	1,889	-22.246%
2025-11-13	228.8500	228.8500	212.1600	212.1600	-12.294%	4	1,889	-22.191%
2025-11-11	240.0000	241.9000	240.0000	241.9000	+2.936%	2	1,888	-31.757%
2025-11-07	245.0000	245.0000	232.0300	235.0000	-8.077%	11	1,889	-29.753%
2025-11-06	260.0000	260.0000	249.0000	255.6500	-5.315%	13	1,884	-35.427%
2025-11-05	259.9100	270.0000	259.9100	270.0000	+5.882%	8	1,883	-38.859%
2025-11-04	260.0000	260.0000	255.0000	255.0000	-6.593%	6	1,885	-35.263%
2025-11-03	269.9900	273.0000	269.9900	273.0000	+5.405%	2	1,882	-39.531%
2025-10-31	255.0000	259.0000	255.0000	259.0000	-3.689%	2	1,882	-36.263%
2025-10-28	268.9200	268.9200	268.9200	268.9200	+3.431%	3	1,883	-38.614%
2025-10-27	257.9000	260.0000	257.9000	260.0000	+9.937%	9	1,894	-36.508%
2025-10-24	243.9600	243.9600	236.5000	236.5000	-4.664%	3	1,894	-30.199%
2025-10-23	228.8700	248.0700	228.5000	248.0700	+1.170%	5	1,895	-33.454%
2025-10-17	242.4000	245.2000	242.0700	245.2000	+6.133%	5	1,895	-32.675%
2025-10-13	231.0300	231.0300	231.0300	231.0300	+4.776%	12	1,898	-28.546%
2025-10-10	243.2000	243.2000	220.5000	220.5000	-6.592%	15	1,898	-25.134%
2025-10-09	236.0600	236.0600	236.0600	236.0600	-2.050%	5	1,903	-30.069%
2025-10-08	241.0000	241.0000	241.0000	241.0000	-3.155%	8	1,905	-31.502%
2025-10-02	271.1700	271.1700	248.8500	248.8500	-6.105%	5	1,899	-33.663%
2025-10-01	253.9000	265.0300	253.9000	265.0300	+6.867%	4	1,902	-37.713%
2025-09-30	240.8800	248.0000	240.8800	248.0000	-0.800%	8	1,905	-33.435%
2025-09-29	248.0000	250.0000	248.0000	250.0000	+1.833%	4	1,906	-33.968%
2025-09-24	239.5000	245.5000	239.5000	245.5000	+4.566%	2	1,906	-32.758%
2025-09-23	242.8600	242.8600	234.7800	234.7800	-4.639%	5	1,907	-29.687%
2025-09-22	249.1500	249.1500	246.2000	246.2000	+7.090%	16	1,909	-32.949%
2025-09-19	231.0000	231.0000	229.9000	229.9000	-0.798%	2	1,909	-28.195%
2025-09-18	231.7500	231.7500	231.7500	231.7500	+2.386%	2	1,909	-28.768%
2025-09-17	226.3000	226.3500	226.3000	226.3500	-1.157%	2	1,909	-27.069%
2025-09-16	225.5500	229.0000	225.5000	229.0000	+13.636%	9	1,910	-27.913%
2025-09-12	187.8100	203.5500	187.8100	201.5200	+15.115%	24	1,911	-18.083%
2025-09-11	175.0600	175.0600	175.0600	175.0600	+5.738%	1	1,915	-5.701%
2025-09-10	162.2000	165.5600	159.1500	165.5600	+2.877%	6	1,915	-0.290%
2025-09-09	160.9300	160.9300	160.9300	160.9300	-1.391%	1	1,918	+2.579%
2025-09-05	162.9000	163.2000	162.9000	163.2000	+8.583%	2	1,919	+1.152%
2025-09-04	146.9000	150.3000	146.9000	150.3000	-1.829%	4	1,920	+9.834%
2025-09-03	153.1000	153.1000	153.1000	153.1000	-2.645%	1	1,922	+7.825%
2025-08-28	157.2600	157.2600	157.2600	157.2600	-4.633%	1	1,923	+4.973%
2025-08-27	164.9000	164.9000	164.9000	164.9000	+1.166%	1	1,924	+0.109%
2025-08-26	163.0000	163.0000	163.0000	163.0000	+1.060%	1	1,925	+1.276%
2025-08-25	161.2900	161.2900	161.2900	161.2900	+5.938%	1	1,925	+2.350%
2025-08-22	149.4800	152.2500	149.4800	152.2500	-5.990%	3	1,926	+8.427%
2025-08-13	161.9500	161.9500	161.9500	161.9500	+1.632%	1	1,929	+1.933%
2025-08-11	154.0000	160.9300	154.0000	159.3500	+7.126%	10	1,930	+3.596%
2025-08-08	144.0000	149.3500	144.0000	148.7500	+9.198%	4	1,931	+10.978%
2025-08-07	136.2200	136.2200	136.2200	136.2200	+0.904%	1	1,934	+21.186%
2025-08-06	130.0000	135.0000	130.0000	135.0000	+5.592%	10	1,934	+22.281%
2025-08-05	126.2000	127.8500	126.2000	127.8500	+0.078%	2	1,934	+29.120%
2025-08-04	129.5000	129.5000	125.5000	127.7500	+4.286%	7	1,935	+29.221%
2025-08-01	125.0000	125.0000	122.5000	122.5000	-5.112%	2	1,938	+34.759%
2025-07-31	131.2000	131.2000	129.1000	129.1000	-4.955%	4	1,938	+27.870%
2025-07-30	140.5000	140.5000	135.8300	135.8300	-0.854%	5	1,938	+21.534%
2025-07-29	139.9000	139.9000	137.0000	137.0000	-4.316%	2	1,942	+20.496%
2025-07-28	136.9400	146.5000	136.9400	143.1800	+6.099%	3	1,942	+15.295%
2025-07-25	129.0000	139.9000	129.0000	134.9500	+6.739%	11	1,943	+22.327%
2025-07-24	125.0000	127.5000	125.0000	126.4300	-15.561%	6	1,945	+30.570%
2025-07-23	149.7300	149.7300	149.7300	149.7300	-0.220%	1	1,948	+10.252%
2025-07-22	149.7200	150.0600	149.7200	150.0600	+1.536%	3	1,949	+10.009%
2025-07-21	147.8300	147.8300	147.7900	147.7900	+0.346%	2	1,950	+11.699%
2025-07-18	147.2000	148.2000	147.2000	147.2800	+8.494%	4	1,949	+12.086%
2025-07-15	136.0800	136.0800	135.5500	135.7500	-0.477%	3	1,952	+21.606%
2025-07-14	134.8600	136.5700	134.8600	136.4000	+8.512%	5	1,953	+21.026%
2025-07-10	127.6500	127.6500	125.7000	125.7000	+5.320%	2	1,957	+31.329%
2025-07-09	119.3500	119.3500	119.3500	119.3500	-4.252%	8	1,958	+38.316%
2025-07-08	124.0000	124.6500	124.0000	124.6500	+3.892%	2	1,966	+32.435%
2025-07-07	117.5000	119.9800	117.5000	119.9800	-11.454%	10	1,966	+37.590%
2025-07-02	135.5000	135.5000	135.5000	135.5000	+6.375%	1	1,965	+21.830%
2025-07-01	129.3500	130.2000	125.0000	127.3800	-9.660%	16	1,971	+29.596%
2025-06-30	145.3500	145.3500	141.0000	141.0000	-2.151%	13	1,967	+17.078%
2025-06-27	150.2100	150.2800	144.1000	144.1000	-4.696%	10	1,970	+14.559%
2025-06-26	151.2000	151.2000	151.2000	151.2000	-0.852%	1	1,970	+9.180%
2025-06-25	158.0000	158.0000	147.5000	152.5000	-10.162%	12	1,970	+8.249%
2025-06-23	168.0700	177.9000	168.0700	169.7500	+12.738%	10	1,974	-2.751%
2025-06-20	150.5700	150.5700	150.5700	150.5700	+0.347%	10	1,975	+9.637%
2025-06-18	153.5000	153.5000	150.0500	150.0500	+1.729%	7	1,986	+10.017%
2025-06-17	153.2400	153.2400	147.5000	147.5000	-5.877%	13	1,986	+11.919%
2025-06-16	156.6900	156.7300	156.6900	156.7100	+2.091%	5	1,989	+5.341%
2025-06-13	151.0000	157.9000	151.0000	153.5000	+3.751%	20	1,993	+7.544%
2025-06-12	147.9500	147.9500	147.9500	147.9500	-5.433%	5	1,994	+11.578%
2025-06-11	155.9000	156.4500	155.9000	156.4500	+7.121%	6	1,992	+5.516%
2025-06-10	146.1900	146.1900	146.0500	146.0500	+5.034%	11	1,996	+13.030%
2025-06-09	127.3200	139.0500	127.3200	139.0500	+4.455%	6	2,003	+18.720%
2025-06-06	133.0000	134.0000	126.5300	133.1200	+9.663%	20	2,005	+24.008%
2025-06-05	150.3300	150.3300	114.0400	121.3900	-24.127%	57	2,005	+35.991%
2025-06-04	160.1000	160.1000	159.9900	159.9900	-7.680%	2	2,008	+3.181%
2025-06-03	173.3000	173.3000	173.3000	173.3000	+4.751%	2	2,008	-4.743%
2025-06-02	160.0000	165.5000	160.0000	165.4400	-5.001%	7	2,008	-0.218%
2025-05-30	174.1500	174.1500	174.1500	174.1500	-4.155%	2	2,008	-5.208%
2025-05-29	181.7000	181.7000	181.7000	181.7000	-0.781%	10	2,008	-9.147%
2025-05-28	186.4000	186.4000	183.1300	183.1300	-2.080%	6	2,008	-9.856%
2025-05-27	183.0500	187.0200	183.0500	187.0200	+13.311%	3	2,008	-11.731%
2025-05-23	163.7000	165.0600	163.7000	165.0500	+0.954%	10	2,006	+0.018%
2025-05-22	163.4900	163.4900	163.4900	163.4900	+0.920%	10	2,006	+0.973%
2025-05-21	162.5000	163.0000	162.0000	162.0000	-4.368%	30	2,016	+1.901%
2025-05-20	177.0000	177.0000	169.4000	169.4000	+3.242%	6	2,016	-2.550%
2025-05-19	164.3100	164.3100	164.0800	164.0800	-6.047%	7	2,022	+0.609%
2025-05-16	174.1500	174.6400	174.1500	174.6400	+1.700%	12	2,024	-5.474%
2025-05-15	164.7500	171.7200	164.5600	171.7200	-0.826%	24	2,024	-3.867%
2025-05-14	172.0000	175.0100	165.5500	173.1500	+6.025%	9	2,025	-4.661%
2025-05-13	150.0800	163.3100	150.0100	163.3100	+9.663%	12	2,025	+1.084%
2025-05-12	151.0000	151.0000	148.0000	148.9200	+12.929%	51	2,035	+10.851%
2025-05-09	134.0000	134.0000	131.8700	131.8700	+11.283%	6	2,035	+25.184%
2025-05-08	118.5000	118.5000	118.5000	118.5000	+3.493%	3	2,033	+39.308%
2025-05-07	114.5000	114.5000	114.5000	114.5000	+2.599%	1	2,033	+44.175%
2025-05-06	111.6000	111.6000	111.6000	111.6000	-6.611%	3	2,034	+47.921%
2025-05-05	116.2000	119.5000	114.1500	119.5000	-7.815%	9	2,036	+38.142%
2025-05-02	128.0000	129.6300	128.0000	129.6300	+7.177%	152	2,040	+27.347%
2025-05-01	122.8200	122.8200	120.9500	120.9500	+3.731%	22	2,025	+36.486%
2025-04-30	112.6000	116.6000	112.6000	116.6000	+3.506%	4	2,043	+41.578%
2025-04-28	112.6500	112.6500	112.6500	112.6500	-9.190%	2	2,045	+46.542%
2025-04-25	114.3100	124.0500	114.3100	124.0500	+22.640%	14	2,045	+33.075%
2025-04-24	98.4900	101.1500	98.4900	101.1500	-0.814%	8	2,045	+63.203%
2025-04-23	94.3000	101.9800	94.3000	101.9800	+18.858%	3	2,044	+61.875%
2025-04-22	87.7000	87.7000	85.6300	85.8000	+7.586%	8	2,044	+92.401%
2025-04-21	81.3700	81.3700	78.3000	79.7500	-8.909%	19	2,040	+106.997%
2025-04-16	87.5500	87.5500	87.5500	87.5500	-9.789%	1	2,027	+88.555%
2025-04-11	103.2000	104.6000	96.6900	97.0500	-6.862%	12	2,028	+70.098%
2025-04-10	105.5500	105.7000	102.6000	104.2000	-5.057%	142	2,028	+58.426%
2025-04-09	87.8000	109.7500	87.0900	109.7500	+37.102%	29	1,941	+50.415%
2025-04-08	94.8500	98.2500	79.4000	80.0500	-7.135%	6	1,946	+106.221%
2025-04-07	83.0000	87.0000	80.3000	86.2000	-9.168%	12	1,944	+91.508%
2025-04-04	99.6000	99.6000	93.5000	94.9000	-15.943%	162	1,945	+73.952%
2025-04-03	112.2000	115.2000	109.5000	112.9000	-10.290%	15	1,950	+46.218%
2025-04-02	125.5600	125.8500	125.5600	125.8500	+6.024%	51	1,955	+31.172%
2025-04-01	118.7000	118.7000	118.7000	118.7000	+23.261%	1	1,905	+39.073%
2025-03-31	96.3000	96.3000	96.3000	96.3000	-13.694%	10	1,905	+71.423%
2025-03-28	111.5800	111.5800	111.5800	111.5800	-14.824%	2	1,905	+47.948%
2025-03-27	131.0000	131.0000	131.0000	131.0000	+13.420%	12	1,905	+26.015%
2025-03-26	115.0000	115.5000	115.0000	115.5000	-10.948%	40	1,917	+42.926%
2025-03-25	129.7000	129.7000	129.7000	129.7000	+10.798%	1	1,917	+27.278%
2025-03-24	105.0000	117.0600	105.0000	117.0600	+20.680%	14	1,918	+41.022%
2025-03-21	96.0000	97.0000	95.5000	97.0000	+12.269%	6	1,930	+70.186%
2025-03-20	87.7700	88.7000	86.4000	86.4000	-0.231%	4	1,933	+91.065%
2025-03-19	85.6500	88.7200	85.6500	86.6000	+5.610%	7	1,933	+90.624%
2025-03-18	80.5500	83.4500	80.5200	82.0000	-9.061%	30	1,933	+101.317%
2025-03-17	95.2700	95.2700	88.0200	90.1700	-8.457%	21	1,940	+83.076%
2025-03-14	100.0000	100.0000	98.5000	98.5000	+7.639%	10	1,955	+67.594%
2025-03-13	91.8800	91.8800	91.5100	91.5100	-6.718%	3	1,958	+80.396%
2025-03-12	101.0000	101.6200	98.1000	98.1000	+9.487%	25	1,958	+68.277%
2025-03-11	83.1800	90.0000	80.0000	89.6000	+11.304%	88	1,979	+84.241%
2025-03-10	94.3400	94.3400	80.0000	80.5000	-25.463%	80	1,965	+105.068%
2025-03-07	102.1000	108.1000	102.1000	108.0000	+0.840%	18	1,967	+52.852%
2025-03-06	109.7300	113.3000	106.0000	107.1000	-6.870%	15	1,967	+54.136%
2025-03-05	114.5000	116.7600	113.0000	115.0000	+0.209%	15	1,959	+43.548%
2025-03-04	109.4000	121.0500	109.4000	114.7600	-7.526%	34	1,965	+43.848%
2025-03-03	132.6300	137.1000	123.7900	124.1000	-4.170%	51	1,980	+33.022%
2025-02-28	127.0000	129.5000	122.9600	129.5000	+5.628%	8	2,018	+27.475%
2025-02-27	129.0000	129.0000	122.6000	122.6000	-2.644%	10	2,019	+34.649%
2025-02-26	132.0000	133.6000	125.6000	125.9300	-7.425%	11	2,023	+31.089%
2025-02-25	150.1000	150.1000	136.0300	136.0300	-15.273%	119	1,953	+21.356%
2025-02-24	155.0000	160.5500	155.0000	160.5500	-3.862%	3	1,953	+2.822%
2025-02-21	167.0000	175.5000	167.0000	167.0000	-7.582%	3	1,954	-1.150%
2025-02-20	180.7000	180.7000	180.7000	180.7000	-2.324%	3	1,953	-8.644%
2025-02-19	185.9300	189.0500	184.7000	185.0000	+3.427%	4	1,954	-10.768%
2025-02-18	180.1200	180.1200	178.8700	178.8700	-1.313%	5	1,956	-7.710%
2025-02-14	181.2500	181.2500	181.2500	181.2500	-1.495%	2	1,962	-8.921%
2025-02-13	180.2000	184.0000	180.2000	184.0000	+6.358%	2	1,963	-10.283%
2025-02-12	167.5000	173.0000	167.5000	173.0000	+10.367%	3	1,963	-4.578%
2025-02-11	172.8000	172.8000	156.7500	156.7500	-12.185%	134	1,966	+5.314%
2025-02-10	177.9300	182.2500	177.9300	178.5000	-4.520%	4	2,002	-7.518%
2025-02-07	202.5000	203.0000	186.9500	186.9500	-4.427%	22	2,001	-11.698%
2025-02-06	198.0000	198.0000	190.0000	195.6100	-3.163%	9	2,009	-15.608%
2025-02-05	207.8500	207.8500	202.0000	202.0000	-6.134%	4	2,012	-18.277%
2025-02-04	207.8500	215.2000	207.1400	215.2000	+4.873%	5	2,011	-23.290%
2025-02-03	208.4000	211.3700	203.0000	205.2000	-14.553%	24	2,015	-19.552%
2025-01-31	230.0000	240.1500	230.0000	240.1500	+7.884%	28	2,026	-31.260%
2025-01-30	227.0000	227.0000	222.6000	222.6000	+4.019%	3	2,026	-25.840%
2025-01-29	216.2500	216.2500	210.8900	214.0000	-2.727%	8	2,026	-22.860%
2025-01-28	211.9300	220.0000	211.9300	220.0000	+3.238%	4	2,026	-24.964%
2025-01-27	223.3000	227.1000	213.1000	213.1000	-7.348%	8	2,026	-22.534%
2025-01-24	230.0000	230.0000	230.0000	230.0000	-0.862%	6	2,022	-28.226%
2025-01-23	232.0000	232.0000	232.0000	232.0000	-4.684%	1	2,019	-28.845%
2025-01-22	243.4000	243.4000	243.4000	243.4000	+1.101%	1	2,020	-32.177%
2025-01-21	235.2000	240.7500	235.2000	240.7500	-7.748%	2	2,020	-31.431%
2025-01-17	260.9700	260.9700	260.9700	260.9700	+6.085%	2	2,020	-36.744%
2025-01-15	240.2300	246.0000	240.2300	246.0000	+2.075%	6	2,020	-32.894%
2025-01-14	241.0000	241.0000	241.0000	241.0000	+8.986%	1	2,023	-31.502%
2025-01-13	210.0000	221.1300	210.0000	221.1300	+2.049%	3	2,022	-25.347%
2025-01-10	220.5000	220.5000	216.6900	216.6900	-2.282%	4	2,022	-23.817%
2025-01-08	215.8700	221.7500	215.8700	221.7500	+1.954%	7	2,021	-25.556%
2025-01-07	219.8500	220.4600	217.5000	217.5000	-9.751%	103	2,021	-24.101%
2025-01-06	242.0000	242.0000	241.0000	241.0000	+17.871%	6	2,125	-31.502%
2025-01-02	210.0000	216.5000	202.2700	204.4600	-16.033%	12	2,125	-19.260%
2024-12-31	243.5000	243.5000	243.5000	243.5000	-0.547%	1	2,127	-32.205%
2024-12-30	244.8400	244.8400	244.8400	244.8400	-5.193%	1	2,127	-32.576%
2024-12-27	253.0800	258.2500	253.0800	258.2500	-7.374%	14	2,127	-36.077%
2024-12-26	282.2200	282.2200	278.5000	278.8100	-0.300%	56	2,129	-40.791%
2024-12-24	275.1500	279.6500	275.1500	279.6500	+9.882%	11	2,088	-40.969%
2024-12-23	257.8800	258.5000	253.0000	254.5000	-4.442%	17	2,088	-35.136%
2024-12-20	245.5900	266.3300	245.5900	266.3300	+2.395%	12	2,091	-38.017%
2024-12-19	261.2900	263.0000	257.5000	260.1000	-0.196%	14	2,091	-36.532%
2024-12-18	288.7000	295.3000	260.6100	260.6100	-14.442%	186	2,095	-36.656%
2024-12-17	306.4000	306.4000	295.0500	304.6000	+7.122%	21	2,078	-45.804%
2024-12-16	265.3900	284.3500	265.3900	284.3500	+8.386%	26	2,103	-41.945%
2024-12-13	251.5000	262.3500	251.5000	262.3500	+6.236%	6	2,103	-37.076%
2024-12-12	253.4000	253.4000	246.9500	246.9500	+2.725%	8	2,104	-33.152%
2024-12-11	233.2000	241.1700	233.2000	240.4000	+3.979%	25	2,111	-31.331%
2024-12-10	225.0000	233.0700	225.0000	231.2000	+8.230%	46	2,134	-28.599%
2024-12-09	226.9000	226.9000	207.7500	213.6200	-0.410%	30	2,178	-22.723%
2024-12-06	202.0000	214.5000	202.0000	214.5000	+6.293%	18	2,189	-23.040%
2024-12-05	194.1000	202.8500	194.1000	201.8000	+11.801%	10	2,193	-18.196%
2024-12-03	182.5000	182.5000	180.0000	180.5000	-2.957%	21	2,196	-8.543%
2024-12-02	180.7400	186.6900	180.7400	186.0000	+8.455%	7	2,182	-11.247%
2024-11-29	170.8200	171.5000	170.8200	171.5000	+5.305%	6	2,185	-3.743%
2024-11-27	164.3500	164.3500	162.8600	162.8600	-4.760%	3	2,186	+1.363%
2024-11-26	171.7000	171.7000	170.8300	171.0000	-5.473%	13	2,186	-3.462%
2024-11-25	189.3000	190.3500	180.9000	180.9000	-2.966%	13	2,193	-8.745%
2024-11-22	175.4000	188.0000	175.4000	186.4300	+6.216%	12	2,194	-11.452%
2024-11-21	181.1500	181.1500	174.4000	175.5200	+0.990%	28	2,196	-5.948%
2024-11-20	176.0000	176.0000	173.8000	173.8000	-2.250%	4	2,211	-5.017%
2024-11-19	178.0000	178.5000	177.8000	177.8000	+6.378%	3	2,212	-7.154%
2024-11-18	171.9500	182.5000	166.6600	167.1400	+7.867%	13	2,211	-1.232%
2024-11-15	147.7000	155.9500	147.7000	154.9500	+5.660%	8	2,221	+6.538%
2024-11-14	151.0000	152.9200	146.3000	146.6500	-8.195%	18	2,222	+12.567%
2024-11-13	159.7400	159.7400	159.7400	159.7400	-2.120%	1	2,223	+3.343%
2024-11-12	171.1300	171.1300	161.0000	163.2000	-8.699%	10	2,222	+1.152%
2024-11-11	175.7500	181.8500	169.1600	178.7500	+14.217%	55	2,227	-7.648%