Dark

TSLA20261218C225
TSLA Dec 18 2026 225.00 Call (TSLA261218C00225000)
option OPRA

EOD

Jul 31, 2026

95.24+3.747%(+3.44)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	91.0000	95.2400	91.0000	95.2400	+3.747%	6	810	0.000%
2026-07-30	91.8000	91.8000	91.8000	91.8000	-0.960%	15	811	+3.747%
2026-07-28	92.6900	92.6900	92.6900	92.6900	-1.655%	1	811	+2.751%
2026-07-27	94.2500	94.2500	94.2500	94.2500	-2.027%	5	811	+1.050%
2026-07-24	105.9800	105.9800	96.2000	96.2000	-8.945%	9	816	-0.998%
2026-07-23	118.1700	118.1700	105.6500	105.6500	-46.730%	20	817	-9.853%
2026-07-07	198.3300	198.3300	198.3300	198.3300	+22.502%	1	818	-51.979%
2026-06-25	160.5500	161.9000	160.0000	161.9000	-10.115%	26	819	-41.174%
2026-06-18	174.1200	180.1200	174.1200	180.1200	-0.760%	2	823	-47.124%
2026-06-12	181.5000	181.5000	181.5000	181.5000	+2.775%	1	823	-47.526%
2026-06-09	176.6000	176.6000	176.6000	176.6000	-9.436%	10	823	-46.070%
2026-06-08	195.0000	195.0000	195.0000	195.0000	+7.663%	1	823	-51.159%
2026-06-05	181.1200	181.1200	181.1200	181.1200	-9.053%	3	824	-47.416%
2026-05-20	199.1500	199.1500	199.1200	199.1500	+9.858%	5	824	-52.177%
2026-05-19	181.2800	181.2800	181.2800	181.2800	-20.404%	1	826	-47.462%
2026-05-14	227.7500	227.7500	227.7500	227.7500	+33.656%	2	826	-58.182%
2026-04-30	170.4000	170.4000	170.4000	170.4000	+7.773%	1	826	-44.108%
2026-04-29	158.1100	158.1100	158.1100	158.1100	-0.791%	8	826	-39.763%
2026-04-27	159.3700	159.3700	159.3700	159.3700	-11.584%	3	834	-40.240%
2026-04-22	180.2500	180.2500	180.2500	180.2500	+0.351%	3	837	-47.162%
2026-04-20	179.6200	179.6200	179.6200	179.6200	+31.014%	8	837	-46.977%
2026-04-10	137.1000	137.1000	137.1000	137.1000	+1.338%	1	829	-30.532%
2026-04-07	133.5000	135.2900	132.9200	135.2900	-17.254%	3	828	-29.603%
2026-03-31	154.7500	163.5500	154.7500	163.5000	+8.927%	32	827	-41.749%
2026-03-30	156.1000	156.1000	150.1000	150.1000	-2.690%	7	799	-36.549%
2026-03-27	154.2500	154.2500	154.2500	154.2500	-6.741%	2	795	-38.256%
2026-03-26	171.9500	171.9500	165.1500	165.4000	-6.209%	48	795	-42.418%
2026-03-25	182.0000	184.0000	176.3500	176.3500	+0.651%	114	748	-45.994%
2026-03-24	175.9000	176.9000	171.4500	175.2100	+2.950%	73	654	-45.642%
2026-03-23	169.4000	170.8000	169.1300	170.1900	-2.133%	173	685	-44.039%
2026-03-19	173.9000	173.9000	173.9000	173.9000	-11.726%	1	620	-45.233%
2026-03-11	197.0000	197.0000	197.0000	197.0000	+3.087%	1	620	-51.655%
2026-03-10	191.1000	191.1000	191.1000	191.1000	+8.765%	1	620	-50.162%
2026-03-09	175.7000	175.7000	175.7000	175.7000	-6.293%	1	620	-45.794%
2026-03-06	187.5000	187.5000	187.5000	187.5000	+5.101%	1	621	-49.205%
2026-03-03	178.8000	178.8000	178.4000	178.4000	-8.863%	3	621	-46.614%
2026-02-26	199.3500	199.3500	195.7500	195.7500	+2.113%	3	620	-51.346%
2026-02-24	191.7000	191.7000	191.7000	191.7000	+1.941%	4	618	-50.318%
2026-02-23	188.0500	188.0500	188.0500	188.0500	-6.837%	1	622	-49.354%
2026-02-19	201.3500	201.8500	201.3500	201.8500	+2.462%	2	622	-52.816%
2026-02-17	196.1000	197.3400	195.8900	197.0000	-5.944%	44	623	-51.655%
2026-02-12	220.0100	220.0100	209.4500	209.4500	-4.904%	2	635	-54.529%
2026-02-11	224.1000	225.2300	220.2500	220.2500	+3.210%	8	635	-56.758%
2026-02-10	212.5000	213.4000	212.5000	213.4000	+1.066%	2	639	-55.370%
2026-02-09	203.0000	211.1500	203.0000	211.1500	+4.169%	5	640	-54.895%
2026-02-06	195.3500	202.7000	195.3500	202.7000	+9.627%	8	641	-53.014%
2026-02-05	184.9000	184.9000	184.9000	184.9000	-6.734%	1	642	-48.491%
2026-02-04	197.6500	198.2500	195.4100	198.2500	-4.688%	19	642	-51.960%
2026-02-03	209.5100	209.5100	208.0000	208.0000	-1.840%	12	646	-54.212%
2026-02-02	211.9000	211.9000	211.9000	211.9000	-7.386%	3	635	-55.054%
2026-01-30	219.0100	228.8000	219.0100	228.8000	+4.911%	8	638	-58.374%
2026-01-29	218.0900	218.0900	218.0900	218.0900	-3.564%	1	639	-56.330%
2026-01-28	228.8000	228.8000	225.0500	226.1500	-5.900%	5	638	-57.886%
2026-01-22	238.5000	240.3300	238.5000	240.3300	+5.177%	15	641	-60.371%
2026-01-21	214.9500	228.5000	214.9500	228.5000	+5.518%	4	630	-58.319%
2026-01-20	216.5500	216.5500	216.5500	216.5500	-7.279%	4	634	-56.019%
2026-01-14	233.5500	233.5500	233.5500	233.5500	-4.204%	3	638	-59.221%
2026-01-12	235.9500	244.3000	235.9500	243.8000	+2.205%	29	641	-60.935%
2026-01-09	227.7400	238.5400	227.7400	238.5400	+2.753%	3	645	-60.074%
2026-01-06	233.2000	233.2000	232.1500	232.1500	-6.455%	4	646	-58.975%
2026-01-05	246.8000	248.1700	246.8000	248.1700	+3.404%	2	650	-61.623%
2026-01-02	240.0000	240.0000	240.0000	240.0000	-2.865%	1	650	-60.317%
2025-12-31	248.7200	248.7200	247.0800	247.0800	-2.992%	3	651	-61.454%
2025-12-30	252.3000	254.7500	252.3000	254.7000	-6.891%	8	651	-62.607%
2025-12-24	273.5500	273.5500	273.5500	273.5500	-5.169%	1	658	-65.184%
2025-12-22	288.4600	288.4600	288.4600	288.4600	+3.867%	1	658	-66.983%
2025-12-19	277.7200	277.7200	277.7200	277.7200	-1.308%	1	658	-65.706%
2025-12-18	281.4000	281.4000	281.4000	281.4000	+3.156%	1	659	-66.155%
2025-12-15	269.8000	275.5400	269.8000	272.7900	+14.024%	6	659	-65.087%
2025-12-03	234.7500	239.8000	234.7500	239.2400	+5.230%	7	657	-60.191%
2025-12-02	228.3000	228.3000	227.3500	227.3500	+12.150%	5	658	-58.109%
2025-11-21	197.3900	202.7200	197.3900	202.7200	-6.322%	7	653	-53.019%
2025-11-17	216.4000	216.4000	216.4000	216.4000	+3.087%	2	655	-55.989%
2025-11-14	209.9200	209.9200	209.9200	209.9200	-3.427%	1	655	-54.630%
2025-11-13	217.3700	217.3700	217.3700	217.3700	-6.160%	1	654	-56.185%
2025-11-07	230.7500	231.6400	230.7200	231.6400	-12.258%	11	654	-58.884%
2025-11-05	264.0000	264.0000	264.0000	264.0000	+6.507%	1	656	-63.924%
2025-11-04	247.8700	247.8700	247.8700	247.8700	-8.714%	3	656	-61.577%
2025-11-03	271.5300	271.5300	271.5300	271.5300	+10.029%	5	659	-64.925%
2025-10-30	246.7800	246.7800	246.7800	246.7800	+0.916%	3	659	-61.407%
2025-10-23	222.2900	244.5400	222.2900	244.5400	+1.934%	8	659	-61.053%
2025-10-17	239.9000	239.9000	239.9000	239.9000	+1.631%	2	663	-60.300%
2025-10-13	236.0500	236.0500	236.0500	236.0500	-0.861%	1	665	-59.653%
2025-10-10	238.1000	238.1000	238.1000	238.1000	+0.638%	1	666	-60.000%
2025-10-08	234.2300	236.5900	234.2300	236.5900	-6.111%	2	666	-59.745%
2025-10-06	251.9900	251.9900	251.9900	251.9900	+9.181%	1	667	-62.205%
2025-10-03	230.8000	230.8000	230.8000	230.8000	-11.149%	1	668	-58.735%
2025-10-01	259.7600	259.7600	259.7600	259.7600	+5.641%	1	667	-63.335%
2025-09-30	243.9500	245.8900	243.9500	245.8900	+3.918%	2	667	-61.267%
2025-09-22	236.6200	236.6200	236.6200	236.6200	+6.947%	2	668	-59.750%
2025-09-17	221.2500	221.2500	221.2500	221.2500	+0.614%	1	666	-56.954%
2025-09-16	219.9000	219.9000	219.9000	219.9000	+1.127%	1	665	-56.689%
2025-09-15	217.4500	217.4500	217.4500	217.4500	+37.661%	1	666	-56.201%
2025-09-10	157.9600	157.9600	157.9600	157.9600	-1.040%	3	665	-39.706%
2025-09-08	159.6200	159.6200	159.6200	159.6200	+5.360%	1	665	-40.333%
2025-09-03	151.5000	151.5000	151.5000	151.5000	+7.447%	1	665	-37.135%
2025-09-02	141.0000	141.0000	141.0000	141.0000	-12.199%	1	664	-32.454%
2025-08-27	160.5900	160.5900	160.5900	160.5900	-0.193%	2	663	-40.694%
2025-08-26	160.9000	160.9000	160.9000	160.9000	+9.048%	1	663	-40.808%
2025-08-22	147.5500	147.5500	147.5500	147.5500	+2.005%	1	663	-35.452%
2025-08-15	144.6500	144.6500	144.6500	144.6500	-6.677%	1	663	-34.158%
2025-08-11	155.0000	155.0000	155.0000	155.0000	+5.514%	1	663	-38.555%
2025-08-08	146.9000	146.9000	146.9000	146.9000	+10.952%	1	663	-35.167%
2025-08-07	132.4000	132.4000	132.4000	132.4000	-0.151%	1	664	-28.066%
2025-08-06	132.7500	132.8000	132.6000	132.6000	+9.496%	3	664	-28.175%
2025-08-05	121.1000	121.1000	121.1000	121.1000	-2.062%	2	665	-21.354%
2025-08-04	123.6500	123.6500	123.6500	123.6500	-8.272%	1	667	-22.976%
2025-07-29	133.3000	134.8000	133.3000	134.8000	0.000%	8	668	-29.347%
2025-07-25	134.8000	134.8000	134.8000	134.8000	+12.287%	1	672	-29.347%
2025-07-24	121.2100	121.2100	120.0500	120.0500	-13.259%	2	673	-20.666%
2025-07-17	138.4000	138.4000	138.4000	138.4000	+18.018%	1	673	-31.185%
2025-07-07	116.2500	117.3000	116.2500	117.2700	-6.259%	4	672	-18.786%
2025-07-01	123.1000	125.1000	123.1000	125.1000	-16.209%	2	673	-23.869%
2025-06-26	149.3000	149.3000	149.3000	149.3000	+19.920%	6	673	-36.209%
2025-06-09	124.5000	124.5000	124.5000	124.5000	-20.320%	2	679	-23.502%
2025-06-04	156.2500	156.2500	156.2500	156.2500	-8.358%	3	680	-39.046%
2025-06-03	175.5000	175.5000	170.5000	170.5000	-7.538%	7	680	-44.141%
2025-05-27	181.0000	184.4000	181.0000	184.4000	+9.867%	15	686	-48.351%
2025-05-20	167.8400	167.8400	167.8400	167.8400	+1.746%	1	690	-43.255%
2025-05-19	164.9600	164.9600	164.9600	164.9600	-3.555%	1	690	-42.265%
2025-05-16	169.4500	171.6000	168.4800	171.0400	+5.842%	24	690	-44.317%
2025-05-15	161.6000	161.6000	161.6000	161.6000	+6.316%	1	691	-41.064%
2025-05-13	150.0000	152.0000	146.8000	152.0000	+4.038%	15	692	-37.342%
2025-05-12	150.0800	150.0800	143.2500	146.1000	+13.203%	28	706	-34.812%
2025-05-09	129.0600	129.0600	129.0600	129.0600	+17.370%	42	733	-26.205%
2025-05-07	109.0600	109.9600	109.0600	109.9600	-0.668%	3	712	-13.387%
2025-05-06	110.1800	110.7000	110.1800	110.7000	-2.724%	3	715	-13.966%
2025-05-05	115.9500	115.9500	113.8000	113.8000	-4.786%	35	714	-16.309%
2025-05-02	119.5200	119.5200	119.5200	119.5200	+0.648%	2	719	-20.315%
2025-05-01	118.7500	118.7500	118.7500	118.7500	-0.101%	1	720	-19.798%
2025-04-30	114.3500	118.8700	114.3500	118.8700	+1.764%	10	719	-19.879%
2025-04-29	116.8100	116.8100	116.8100	116.8100	-3.263%	1	718	-18.466%
2025-04-28	120.7000	120.7500	120.7000	120.7500	-0.198%	2	718	-21.126%
2025-04-25	102.1500	121.1000	102.1500	120.9900	+25.054%	376	717	-21.283%
2025-04-24	94.7000	98.5500	94.7000	96.7500	-0.871%	22	737	-1.561%
2025-04-23	97.7000	97.7000	97.6000	97.6000	+17.874%	3	734	-2.418%
2025-04-22	81.9000	82.8000	81.9000	82.8000	+8.165%	9	737	+15.024%
2025-04-21	77.3000	77.3000	75.7000	76.5500	-12.364%	56	746	+24.415%
2025-04-16	89.0000	89.0000	87.3500	87.3500	-12.781%	6	740	+9.033%
2025-04-14	100.1500	100.1500	100.1500	100.1500	+9.717%	1	737	-4.903%
2025-04-09	85.2200	91.2800	85.2200	91.2800	-2.134%	2	738	+4.338%
2025-04-07	80.1500	93.2700	80.1500	93.2700	-1.666%	6	737	+2.112%
2025-04-04	97.4000	97.4000	94.8500	94.8500	-15.689%	42	737	+0.411%
2025-04-03	109.9500	112.5000	109.9500	112.5000	-9.274%	5	727	-15.342%
2025-04-02	120.4800	124.0000	120.4800	124.0000	+8.108%	11	724	-23.194%
2025-04-01	114.7000	114.7000	114.7000	114.7000	+14.073%	1	733	-16.966%
2025-03-31	100.4500	100.5500	100.4500	100.5500	-12.974%	2	734	-5.281%
2025-03-27	126.1400	126.1400	115.5400	115.5400	-0.994%	9	734	-17.570%
2025-03-26	116.7000	116.7000	116.7000	116.7000	-4.179%	1	729	-18.389%
2025-03-25	119.7500	121.7900	119.7000	121.7900	+5.675%	3	730	-21.800%
2025-03-24	111.9000	115.2500	111.9000	115.2500	+22.698%	7	731	-17.362%
2025-03-21	93.9300	93.9300	93.9300	93.9300	+18.077%	2	731	+1.395%
2025-03-18	80.5000	81.7900	78.4000	79.5500	-6.412%	9	731	+19.723%
2025-03-17	92.0000	92.0000	85.0000	85.0000	-13.837%	14	730	+12.047%
2025-03-14	98.6500	98.6500	98.6500	98.6500	+7.054%	24	730	-3.457%
2025-03-13	94.3200	94.3200	88.4000	92.1500	-2.538%	86	722	+3.353%
2025-03-12	94.5500	94.5500	94.5500	94.5500	+6.836%	1	722	+0.730%
2025-03-11	81.6500	88.5000	80.7500	88.5000	+12.281%	39	722	+7.616%
2025-03-10	94.8300	94.8600	78.8200	78.8200	-29.163%	54	741	+20.832%
2025-03-06	111.2700	111.2700	111.2700	111.2700	-3.512%	1	748	-14.406%
2025-03-05	110.8000	115.3200	110.1000	115.3200	+5.392%	6	748	-17.412%
2025-03-04	106.7000	109.4200	106.7000	109.4200	-12.667%	3	753	-12.959%
2025-02-28	126.1700	126.1700	125.2900	125.2900	-7.034%	4	755	-23.984%
2025-02-25	130.5100	134.7700	130.5100	134.7700	-16.911%	11	756	-29.331%
2025-02-24	162.2000	162.2000	162.2000	162.2000	-7.930%	3	761	-41.282%
2025-02-13	178.1500	178.5200	176.1700	176.1700	+10.521%	3	761	-45.939%
2025-02-11	159.4000	159.4000	159.4000	159.4000	-10.131%	4	761	-40.251%
2025-02-10	175.0300	181.3000	175.0300	177.3700	-6.044%	8	757	-46.304%
2025-02-07	188.7800	188.7800	188.7800	188.7800	+0.266%	2	763	-49.550%
2025-02-06	188.2800	188.2800	188.2800	188.2800	-5.101%	5	762	-49.416%
2025-02-05	203.2300	204.1200	198.4000	198.4000	-3.759%	13	757	-51.996%
2025-02-04	206.1500	206.1500	206.1500	206.1500	+1.517%	15	758	-53.801%
2025-02-03	204.8000	204.8000	202.1500	203.0700	-14.204%	3	743	-53.100%
2025-01-31	232.0700	236.6900	232.0700	236.6900	+4.986%	70	774	-59.762%
2025-01-30	225.4500	225.4500	225.4500	225.4500	+7.000%	1	774	-57.756%
2025-01-29	210.6000	210.7000	210.6000	210.7000	-11.086%	2	774	-54.798%
2025-01-22	238.7500	239.0800	236.2300	236.9700	+1.909%	61	773	-59.809%
2025-01-21	231.6100	232.5300	227.4300	232.5300	-6.764%	29	802	-59.042%
2025-01-17	251.9700	251.9700	248.4600	249.4000	+6.191%	44	802	-61.812%
2025-01-16	234.8600	234.8600	234.8600	234.8600	+7.497%	1	802	-59.448%
2025-01-13	212.4000	218.5400	212.4000	218.4800	+0.915%	4	802	-56.408%
2025-01-10	216.5000	216.5000	216.5000	216.5000	-8.573%	4	803	-56.009%
2025-01-06	236.8000	236.8000	236.8000	236.8000	+14.286%	1	805	-59.780%
2025-01-02	210.1800	212.4000	207.2000	207.2000	-9.991%	7	805	-54.035%
2024-12-31	230.2000	230.2000	230.2000	230.2000	-5.652%	1	811	-58.627%
2024-12-30	243.9900	243.9900	243.9900	243.9900	-12.954%	3	811	-60.966%
2024-12-26	280.3000	280.3000	280.3000	280.3000	+10.791%	1	814	-66.022%
2024-12-20	253.0000	253.0000	253.0000	253.0000	-3.065%	1	814	-62.356%
2024-12-19	266.3500	267.1500	254.4000	261.0000	-14.831%	8	814	-63.510%
2024-12-18	287.9800	306.4500	283.9500	306.4500	+2.543%	31	817	-68.922%
2024-12-17	295.3800	298.8900	291.9500	298.8500	+6.371%	4	820	-68.131%
2024-12-16	280.8700	281.0000	277.0000	280.9500	+13.823%	4	822	-66.101%
2024-12-13	242.4500	246.8300	242.4500	246.8300	-1.288%	6	826	-61.415%
2024-12-12	250.0500	250.0500	250.0500	250.0500	+8.859%	1	827	-61.912%
2024-12-11	229.7000	229.7000	229.7000	229.7000	+0.724%	1	828	-58.537%
2024-12-10	233.0500	233.0500	225.8000	228.0500	+8.823%	69	829	-58.237%
2024-12-09	222.8000	222.8000	209.5600	209.5600	+16.293%	10	829	-54.552%
2024-12-04	180.2000	180.2000	180.2000	180.2000	+1.111%	1	830	-47.148%
2024-12-03	179.5300	179.5300	178.2200	178.2200	-2.174%	2	830	-46.560%
2024-12-02	182.1800	182.1800	182.1800	182.1800	+7.240%	1	830	-47.722%
2024-11-29	169.8800	169.8800	169.8800	169.8800	+4.093%	2	830	-43.937%
2024-11-27	161.4800	163.2000	161.1500	163.2000	-6.207%	3	832	-41.642%
2024-11-26	174.0000	174.0000	174.0000	174.0000	-1.944%	1	832	-45.264%
2024-11-25	187.4500	187.4500	177.4500	177.4500	-3.313%	49	832	-46.329%
2024-11-22	185.2000	185.2000	183.5300	183.5300	+6.081%	4	867	-48.107%
2024-11-21	173.8100	173.8100	173.0100	173.0100	+1.705%	3	868	-44.951%
2024-11-20	170.1100	170.1100	170.1100	170.1100	-2.655%	1	868	-44.013%
2024-11-19	168.8500	174.7500	168.8500	174.7500	+6.186%	3	868	-45.499%
2024-11-18	171.8300	179.1000	164.5700	164.5700	+5.629%	13	871	-42.128%
2024-11-15	155.8000	155.8000	155.8000	155.8000	+7.508%	18	871	-38.870%
2024-11-14	147.9400	147.9400	144.9200	144.9200	-8.775%	10	862	-34.281%
2024-11-13	158.8600	158.8600	158.8600	158.8600	+0.908%	1	863	-40.048%
2024-11-12	168.8900	171.4500	157.4300	157.4300	-10.729%	46	864	-39.503%
2024-11-11	171.2200	176.3500	170.8500	176.3500	+15.450%	25	864	-45.994%
2024-11-08	132.0000	154.1600	132.0000	152.7500	+16.337%	92	874	-37.650%
2024-11-07	131.9000	133.0900	131.3000	131.3000	+5.082%	4	868	-27.464%
2024-11-06	117.9700	124.9500	117.9700	124.9500	+28.430%	16	871	-23.778%
2024-11-05	97.2900	97.2900	97.2900	97.2900	+7.479%	3	871	-2.107%
2024-11-04	90.1500	90.5200	90.1500	90.5200	-4.414%	3	870	+5.214%
2024-10-31	98.4000	98.4000	94.7000	94.7000	-6.837%	4	869	+0.570%
2024-10-29	105.9000	105.9000	100.1500	101.6500	-3.741%	42	871	-6.306%
2024-10-28	108.4200	109.5000	105.6000	105.6000	-1.308%	64	858	-9.811%
2024-10-25	109.3800	110.0000	107.0000	107.0000	+3.033%	18	870	-10.991%
2024-10-24	90.0000	103.8500	90.0000	103.8500	+54.654%	38	876	-8.291%
2024-10-23	69.0000	69.0000	67.0500	67.1500	-3.741%	30	887	+41.832%
2024-10-22	69.0000	69.7600	68.4200	69.7600	-0.909%	25	885	+36.525%
2024-10-21	70.0000	71.5000	70.0000	70.4000	-3.956%	23	873	+35.284%
2024-10-18	72.9500	73.3000	72.7000	73.3000	+0.964%	8	867	+29.932%
2024-10-17	72.7000	72.7000	72.6000	72.6000	-2.156%	10	863	+31.185%
2024-10-16	73.7100	74.2000	73.0000	74.2000	+1.435%	13	862	+28.356%
2024-10-15	75.7300	75.7300	73.1500	73.1500	+0.398%	8	861	+30.198%
2024-10-14	73.6700	74.0000	70.1300	72.8600	+1.363%	8	856	+30.716%
2024-10-11	75.0000	75.0000	71.5800	71.8800	-19.127%	516	855	+32.499%
2024-10-10	88.8800	88.8800	88.8800	88.8800	-2.115%	5	848	+7.156%
2024-10-09	93.4300	93.4300	90.8000	90.8000	-3.054%	4	853	+4.890%
2024-10-08	93.0000	93.6600	92.3700	93.6600	-1.442%	3	856	+1.687%
2024-10-07	95.2000	95.2000	95.0300	95.0300	-1.544%	3	857	+0.221%
2024-10-04	95.6000	96.5200	95.0500	96.5200	+8.328%	28	860	-1.326%
2024-10-03	90.7100	90.7100	89.0000	89.1000	-7.188%	52	864	+6.891%
2024-10-02	94.5000	96.0000	94.5000	96.0000	-7.434%	5	858	-0.792%
2024-10-01	106.7400	106.7400	99.9000	103.7100	-1.463%	11	859	-8.167%
2024-09-30	109.0300	109.0300	105.2500	105.2500	-0.642%	2	855	-9.511%
2024-09-27	103.8500	105.9300	103.0000	105.9300	+3.853%	8	856	-10.092%
2024-09-26	104.3000	104.3000	101.5000	102.0000	-0.788%	5	853	-6.627%
2024-09-25	102.1000	102.8100	101.6900	102.8100	+2.014%	4	854	-7.363%
2024-09-24	101.9000	102.0000	100.7800	100.7800	+2.784%	121	855	-5.497%
2024-09-23	96.4700	98.0500	96.4700	98.0500	+9.309%	2	915	-2.866%
2024-09-20	92.7500	92.7500	89.7000	89.7000	-4.432%	14	916	+6.176%
2024-09-19	88.7000	94.2600	88.7000	93.8600	+11.169%	40	915	+1.470%
2024-09-18	84.3000	84.4300	84.3000	84.4300	+1.539%	13	945	+12.804%
2024-09-17	84.5000	86.7000	82.4000	83.1500	+0.362%	21	945	+14.540%
2024-09-16	81.2500	84.5000	81.2500	82.8500	-2.997%	35	949	+14.955%
2024-09-13	87.6700	87.6700	84.1000	85.4100	-0.129%	88	923	+11.509%
2024-09-12	83.4000	86.3500	83.4000	85.5200	+1.387%	26	911	+11.366%
2024-09-11	80.1200	84.3500	77.0000	84.3500	+2.553%	31	910	+12.910%
2024-09-10	80.8500	83.2000	79.0500	82.2500	+6.818%	22	906	+15.793%
2024-09-09	74.7000	78.3700	74.7000	77.0000	+5.350%	39	902	+23.688%
2024-09-06	82.1300	82.1300	72.8800	73.0900	-14.714%	70	893	+30.305%
2024-09-05	81.6200	87.7000	81.6200	85.7000	+10.083%	60	901	+11.132%
2024-09-04	72.5000	77.8500	72.5000	77.8500	+10.410%	16	919	+22.338%
2024-09-03	73.5500	75.3200	70.5100	70.5100	-2.462%	41	917	+35.073%
2024-08-30	68.2900	72.2900	68.2900	72.2900	+5.764%	36	909	+31.747%
2024-08-29	72.0000	72.0000	68.0000	68.3500	+3.765%	5	909	+39.342%
2024-08-28	69.0000	69.0000	65.8700	65.8700	-6.275%	120	915	+44.588%
2024-08-27	74.1800	74.1800	69.5000	70.2800	-3.884%	86	881	+35.515%
2024-08-26	75.9700	76.3100	72.6500	73.1200	-6.196%	21	855	+30.252%
2024-08-23	76.0000	79.0000	75.7400	77.9500	+5.338%	32	853	+22.181%
2024-08-22	80.0000	80.6000	74.0000	74.0000	-8.189%	37	866	+28.703%
2024-08-21	80.0000	80.7000	80.0000	80.6000	+1.345%	50	864	+18.164%
2024-08-20	83.1500	84.1300	79.5300	79.5300	-2.345%	39	861	+19.754%
2024-08-19	80.0000	81.5000	79.9500	81.4400	+5.945%	62	827	+16.945%
2024-08-16	75.6000	77.8000	75.6000	76.8700	+1.371%	34	795	+23.897%
2024-08-15	70.3500	75.8300	70.2500	75.8300	+17.112%	39	793	+25.597%
2024-08-14	66.0000	66.0000	63.8000	64.7500	-3.315%	5	791	+47.089%
2024-08-13	66.0000	67.3500	66.0000	66.9700	+7.479%	26	789	+42.213%
2024-08-12	62.5000	62.5400	62.3100	62.3100	-3.095%	21	813	+52.849%
2024-08-09	62.9900	65.0000	61.7500	64.3000	-1.077%	134	813	+48.118%
2024-08-08	64.8000	65.0000	64.0000	65.0000	+3.175%	30	806	+46.523%
2024-08-07	66.6100	66.6100	63.0000	63.0000	-5.830%	138	817	+51.175%
2024-08-06	64.2400	67.4400	63.0000	66.9000	-1.429%	20	685	+42.362%
2024-08-05	63.0000	69.0500	63.0000	67.8700	-6.127%	67	676	+40.327%
2024-08-02	73.8000	73.8000	70.6000	72.3000	-6.104%	267	666	+31.729%
2024-08-01	85.0000	85.0000	75.5600	77.0000	-10.890%	71	554	+23.688%
2024-07-31	86.6500	88.6000	86.3500	86.4100	+7.609%	39	511	+10.219%
2024-07-30	86.1800	86.1800	79.1000	80.3000	-7.987%	47	532	+18.605%
2024-07-29	85.0000	88.7500	85.0000	87.2700	+10.974%	47	500	+9.133%
2024-07-26	79.2500	79.2500	75.4000	78.6400	-1.700%	62	501	+21.109%
2024-07-25	79.0000	82.2000	78.1300	80.0000	+5.263%	43	487	+19.050%
2024-07-24	92.0000	92.0000	75.1700	76.0000	-24.000%	136	462	+25.316%
2024-07-23	101.2500	101.6000	100.0000	100.0000	-4.352%	35	422	-4.760%
2024-07-22	102.6800	104.5500	100.7500	104.5500	+12.359%	28	409	-8.905%
2024-07-19	100.0300	100.0300	93.0500	93.0500	-9.220%	66	389	+2.354%
2024-07-18	107.8000	107.8000	102.5000	102.5000	+0.935%	2	416	-7.083%
2024-07-17	101.5500	101.5500	101.5500	101.5500	-4.827%	1	415	-6.214%
2024-07-16	103.5000	106.8500	100.9000	106.7000	-0.892%	27	415	-10.740%
2024-07-15	115.5000	115.5000	107.6600	107.6600	+3.519%	16	426	-11.536%
2024-07-12	91.1100	104.0000	91.1100	104.0000	+6.285%	28	422	-8.423%
2024-07-11	111.3000	111.3000	97.5000	97.8500	-15.792%	48	424	-2.667%
2024-07-10	114.0000	116.2000	111.9500	116.2000	+1.308%	39	383	-18.038%
2024-07-09	110.0900	115.4000	110.0900	114.7000	+9.186%	76	383	-16.966%
2024-07-08	106.6000	112.2000	104.3000	105.0500	+0.623%	45	381	-9.338%
2024-07-05	104.2000	104.8000	99.4400	104.4000	+3.469%	240	386	-8.774%
2024-07-03	94.3500	101.5200	94.3500	100.9000	+13.780%	111	434	-5.610%
2024-07-02	80.7000	88.6800	80.4100	88.6800	+21.463%	93	434	+7.397%
2024-07-01	69.0500	75.2500	69.0500	73.0100	+8.227%	177	384	+30.448%
2024-06-28	67.4600	67.4600	67.4600	67.4600	+5.903%	2	236	+41.180%
2024-06-27	61.3000	63.7000	61.3000	63.7000	+2.083%	9	236	+49.513%
2024-06-26	60.7500	62.6500	60.0000	62.4000	+13.869%	11	238	+52.628%
2024-06-25	54.8000	54.8000	54.8000	54.8000	+1.859%	1	235	+73.796%
2024-06-24	56.3000	56.3000	53.8000	53.8000	-0.148%	3	235	+77.026%
2024-06-21	53.8800	53.8800	53.8800	53.8800	+3.456%	3	234	+76.763%
2024-06-20	53.8000	53.8000	52.0800	52.0800	-5.223%	2	231	+82.873%
2024-06-18	54.9500	54.9500	54.9500	54.9500	+0.696%	10	220	+73.321%
2024-06-17	50.0300	54.5700	50.0300	54.5700	+9.359%	6	220	+74.528%
2024-06-14	50.0000	50.0000	49.9000	49.9000	-7.404%	4	220	+90.862%
2024-06-13	56.0000	58.4000	53.8900	53.8900	+4.641%	5	219	+76.730%
2024-06-12	50.5000	51.5000	50.5000	51.5000	+16.384%	4	219	+84.932%
2024-06-11	45.0000	45.0000	44.2500	44.2500	-8.062%	2	219	+115.232%
2024-06-10	48.1300	48.1300	48.1300	48.1300	-3.740%	1	217	+97.881%
2024-06-07	50.0000	50.0000	50.0000	50.0000	+1.523%	4	216	+90.480%
2024-06-06	48.7500	49.2500	48.7500	49.2500	+2.391%	2	214	+93.381%
2024-06-05	48.1000	48.1000	48.1000	48.1000	-3.317%	1	213	+98.004%
2024-05-31	49.7500	49.7500	49.7500	49.7500	-5.148%	6	212	+91.437%
2024-05-30	52.4500	52.4500	52.4500	52.4500	+6.282%	1	213	+81.582%
2024-05-29	49.9500	49.9500	49.3500	49.3500	-4.212%	27	213	+92.989%
2024-05-28	49.4700	51.5200	49.4700	51.5200	-1.491%	2	213	+84.860%
2024-05-24	50.0000	52.3000	50.0000	52.3000	+5.657%	44	231	+82.103%
2024-05-23	51.4900	51.4900	49.5000	49.5000	-11.051%	3	231	+92.404%
2024-05-22	55.6500	55.6500	55.6500	55.6500	+12.470%	24	231	+71.141%
2024-05-16	48.6200	49.6000	48.2000	49.4800	+0.263%	233	213	+92.482%
2024-05-15	49.5000	50.1500	49.2500	49.3500	-4.545%	13	169	+92.989%
2024-05-14	51.7000	51.7000	51.7000	51.7000	+9.418%	1	166	+84.217%
2024-05-13	46.8000	48.3600	46.8000	47.2500	+2.273%	13	166	+101.566%
2024-05-10	46.6000	46.6000	46.2000	46.2000	-3.569%	38	171	+106.147%
2024-05-09	49.7000	49.7000	47.9100	47.9100	-4.180%	5	173	+98.789%
2024-05-08	48.9500	50.0000	48.4200	50.0000	-3.475%	37	176	+90.480%
2024-05-07	53.4700	53.8500	51.8000	51.8000	-9.693%	36	200	+83.861%
2024-05-06	58.3300	58.4000	56.2000	57.3600	+3.613%	22	192	+66.039%
2024-05-03	54.1500	55.3600	54.1500	55.3600	+2.367%	26	184	+72.038%
2024-05-02	54.0500	54.0800	52.9700	54.0800	-2.453%	10	181	+76.109%
2024-05-01	55.6000	57.6000	54.3000	55.4400	-3.077%	40	182	+71.789%
2024-04-30	62.2500	62.2500	57.2000	57.2000	-11.796%	12	179	+66.503%
2024-04-29	58.9000	70.3000	58.9000	64.8500	+32.672%	135	179	+46.862%
2024-04-26	45.7800	49.7500	45.7800	48.8800	+2.153%	30	141	+94.845%
2024-04-25	41.0000	48.0500	41.0000	47.8500	+11.590%	24	133	+99.039%
2024-04-24	42.5400	42.8800	42.3000	42.8800	+27.619%	5	126	+122.108%
2024-04-23	31.9200	33.7100	31.9200	33.6000	+2.159%	43	124	+183.452%
2024-04-22	30.6500	33.6000	30.6500	32.8900	-4.942%	16	82	+189.571%
2024-04-19	36.0500	36.3000	34.6000	34.6000	-4.552%	8	79	+175.260%
2024-04-18	35.7000	36.5000	35.7000	36.2500	-9.375%	29	79	+162.731%
2024-04-17	38.3500	40.0000	38.3500	40.0000	-0.200%	2	59	+138.100%
2024-04-16	41.0000	41.0000	38.5000	40.0800	-8.073%	57	59	+137.625%
2024-04-15	44.1500	44.2500	43.6000	43.6000	-11.544%	6	77	+118.440%
2024-04-12	49.2900	49.2900	49.2900	49.2900	+0.695%	2	73	+93.224%
2024-04-10	50.0000	50.0000	48.9500	48.9500	-11.322%	3	74	+94.566%
2024-04-09	51.5000	55.2000	51.5000	55.2000	+10.511%	45	75	+72.536%
2024-04-08	49.0000	49.9500	49.0000	49.9500	+16.651%	4	48	+90.671%
2024-04-05	46.8800	47.0000	42.8200	42.8200	-9.183%	16	44	+122.419%
2024-04-04	47.1500	47.1500	47.1500	47.1500	+2.500%	1	39	+101.994%
2024-04-03	46.5500	46.5500	46.0000	46.0000	+3.720%	7	39	+107.043%
2024-04-02	44.3000	45.5000	43.8800	44.3500	-9.212%	10	34	+114.746%
2024-04-01	48.2400	48.8500	48.2400	48.8500	-8.657%	8	24	+94.964%
2024-03-27	55.0000	55.0000	53.4800	53.4800	+3.343%	10	0	+78.085%
2024-03-26	54.7200	54.7200	51.7500	51.7500	+1.471%	22	0	+84.039%
2024-03-25	51.0000	51.0000	51.0000	51.0000	0.000%	2	0	+86.745%