Dark

TSLA20261218C240
TSLA Dec 18 2026 240.00 Call (TSLA261218C00240000)
option OPRA

EOD

Sep 23, 2026

147.16+5.204%(+7.28)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	145.5200	148.2400	143.3400	147.1600	+5.204%	64	1,699	0.000%
2026-09-22	139.6000	141.0500	137.4100	139.8800	+2.139%	84	1,706	+5.204%
2026-09-21	140.4500	141.6300	136.9500	136.9500	+4.758%	60	1,708	+7.455%
2026-09-17	133.2500	133.2500	130.7300	130.7300	+2.157%	20	1,715	+12.568%
2026-09-14	127.9700	127.9700	127.9700	127.9700	-1.303%	10	1,715	+14.996%
2026-09-11	130.2800	131.9200	129.5000	129.6600	+3.241%	100	1,705	+13.497%
2026-09-10	125.5900	125.5900	125.5900	125.5900	-8.335%	1	1,701	+17.175%
2026-09-09	136.1500	137.4600	135.2400	137.0100	-6.035%	123	1,702	+7.408%
2026-09-03	141.2800	145.8100	141.2800	145.8100	+23.851%	2	1,703	+0.926%
2026-09-02	117.7300	117.7300	117.7300	117.7300	-5.778%	1	1,702	+24.998%
2026-09-01	124.9500	124.9500	124.9500	124.9500	+10.722%	1	1,703	+17.775%
2026-08-28	112.8500	112.8500	112.8500	112.8500	-5.589%	10	1,703	+30.403%
2026-08-24	122.3000	122.3000	119.5000	119.5300	-7.599%	3	1,704	+23.116%
2026-08-21	118.1000	129.3600	114.9800	129.3600	+17.600%	24	1,706	+13.760%
2026-08-20	110.0000	110.0000	110.0000	110.0000	+6.106%	2	1,702	+33.782%
2026-08-18	103.6700	103.6700	103.6700	103.6700	+6.143%	1	1,704	+41.950%
2026-08-13	97.6700	97.6700	97.6700	97.6700	-0.923%	2	1,705	+50.671%
2026-08-10	98.5800	98.5800	98.5800	98.5800	-1.272%	1	1,706	+49.280%
2026-08-07	93.5200	99.8500	93.5200	99.8500	+6.507%	3	1,705	+47.381%
2026-08-05	93.7500	93.7500	93.7500	93.7500	-1.212%	4	1,706	+56.971%
2026-08-04	94.9000	94.9000	94.9000	94.9000	+3.829%	1	1,706	+55.068%
2026-08-03	91.4000	91.4000	91.4000	91.4000	+16.582%	10	1,707	+61.007%
2026-07-29	82.0500	82.0500	75.3500	78.4000	+1.620%	16	1,706	+87.704%
2026-07-28	77.8300	77.8300	77.1000	77.1500	-17.707%	342	1,701	+90.745%
2026-07-23	108.2000	108.2000	93.0000	93.7500	-37.832%	60	1,822	+56.971%
2026-07-17	152.9500	152.9500	150.8000	150.8000	-8.595%	11	1,865	-2.414%
2026-07-15	164.9800	164.9800	164.9800	164.9800	-0.824%	2	1,856	-10.801%
2026-07-13	166.3500	166.3500	166.3500	166.3500	+0.271%	342	1,857	-11.536%
2026-07-09	165.9000	165.9000	165.9000	165.9000	-7.194%	10	1,651	-11.296%
2026-06-29	155.5600	178.7600	155.5600	178.7600	+21.424%	44	1,652	-17.677%
2026-06-25	147.2200	147.2200	147.2200	147.2200	-4.527%	1	1,612	-0.041%
2026-06-24	151.0500	154.2500	151.0500	154.2000	-1.369%	12	1,613	-4.565%
2026-06-23	156.3400	156.3400	156.3400	156.3400	-11.672%	2	1,613	-5.872%
2026-06-22	177.0000	177.0000	177.0000	177.0000	+11.083%	1	1,612	-16.859%
2026-06-18	159.6200	159.6200	159.3400	159.3400	-6.419%	2	1,626	-7.644%
2026-06-17	169.0500	170.2700	169.0500	170.2700	+6.087%	16	1,626	-13.573%
2026-06-11	160.5000	160.5000	160.5000	160.5000	-1.352%	1	1,626	-8.312%
2026-06-09	162.7000	162.7000	162.7000	162.7000	-11.224%	1	1,626	-9.551%
2026-06-08	183.2700	183.2700	183.2700	183.2700	-5.360%	1	1,627	-19.703%
2026-06-04	193.6500	193.6500	193.6500	193.6500	+0.859%	1	1,626	-24.007%
2026-06-01	191.9400	192.0000	191.9400	192.0000	-7.550%	16	1,626	-23.354%
2026-05-29	207.6800	207.6800	207.6800	207.6800	+9.744%	1	1,627	-29.141%
2026-05-21	189.2400	189.2400	189.2400	189.2400	-3.660%	10	1,627	-22.236%
2026-05-15	196.4300	196.4300	196.4300	196.4300	-10.956%	15	1,637	-25.083%
2026-05-13	220.6000	220.6000	220.6000	220.6000	+10.799%	1	1,622	-33.291%
2026-05-12	199.1000	199.1000	199.1000	199.1000	-6.085%	1	1,622	-26.087%
2026-05-11	211.6800	212.0000	211.6800	212.0000	+39.382%	6	1,622	-30.585%
2026-04-28	151.4000	152.1000	149.0000	152.1000	+1.964%	3	1,626	-3.248%
2026-04-23	149.1700	149.1700	149.1700	149.1700	-8.473%	1	1,626	-1.347%
2026-04-22	162.9800	162.9800	162.9800	162.9800	-3.276%	1	1,626	-9.707%
2026-04-15	168.5000	168.5000	168.5000	168.5000	+31.231%	1	1,626	-12.665%
2026-04-08	128.4000	128.4000	128.4000	128.4000	+4.204%	1	1,627	+14.611%
2026-04-07	123.2200	123.2200	123.2200	123.2200	-12.017%	1	1,626	+19.429%
2026-04-02	145.2500	145.2500	140.0500	140.0500	-7.067%	45	1,592	+5.077%
2026-03-31	143.6500	150.9000	143.6500	150.7000	+8.029%	11	1,592	-2.349%
2026-03-30	140.5500	140.7000	139.5000	139.5000	-1.885%	6	1,584	+5.491%
2026-03-27	144.8100	144.8100	142.1800	142.1800	-8.689%	7	1,579	+3.503%
2026-03-26	158.3000	158.3000	155.7100	155.7100	-4.852%	52	1,575	-5.491%
2026-03-25	168.0000	168.0000	163.6500	163.6500	+2.345%	8	1,547	-10.076%
2026-03-24	161.9500	164.3500	159.2500	159.9000	-9.794%	73	1,542	-7.967%
2026-03-12	177.2600	177.2600	177.2600	177.2600	-4.111%	3	1,576	-16.981%
2026-03-11	184.8600	184.8600	184.8600	184.8600	+6.229%	1	1,579	-20.394%
2026-03-02	174.0200	174.0200	174.0200	174.0200	-2.809%	5	1,585	-15.435%
2026-02-27	179.0500	179.0500	179.0500	179.0500	-3.342%	6	1,580	-17.811%
2026-02-26	185.2400	185.2400	185.2400	185.2400	+5.322%	2	1,586	-20.557%
2026-02-23	175.8800	175.8800	175.8800	175.8800	-6.571%	1	1,588	-16.329%
2026-02-20	188.2500	188.2500	188.2500	188.2500	-1.527%	2	1,588	-21.827%
2026-02-18	191.1700	191.1700	191.1700	191.1700	+3.559%	3	1,590	-23.021%
2026-02-17	183.8500	184.6000	183.8500	184.6000	-4.575%	42	1,593	-20.282%
2026-02-13	193.4500	193.4500	193.4500	193.4500	-0.565%	1	1,614	-23.929%
2026-02-12	208.4000	208.5500	194.5500	194.5500	-4.233%	19	1,614	-24.359%
2026-02-11	212.7500	212.7500	203.1500	203.1500	+0.629%	24	1,615	-27.561%
2026-02-10	201.8800	201.8800	201.8800	201.8800	+4.764%	1	1,634	-27.105%
2026-02-06	192.7000	192.7000	192.7000	192.7000	+11.130%	1	1,633	-23.633%
2026-02-05	173.4000	173.4000	173.4000	173.4000	-6.472%	3	1,634	-15.133%
2026-02-04	189.2500	189.2500	185.4000	185.4000	-8.935%	12	1,637	-20.626%
2026-02-02	203.2000	203.5900	203.2000	203.5900	-5.789%	8	1,648	-27.717%
2026-01-30	212.9000	216.6000	212.9000	216.1000	+1.670%	11	1,650	-31.902%
2026-01-28	216.2000	216.2000	211.9000	212.5500	-0.178%	24	1,661	-30.765%
2026-01-27	214.3000	214.3000	212.9300	212.9300	-7.058%	2	1,668	-30.888%
2026-01-23	226.5700	229.1000	226.5700	229.1000	+1.484%	4	1,669	-35.766%
2026-01-22	216.5500	225.7500	216.5500	225.7500	+4.248%	19	1,671	-34.813%
2026-01-21	203.1000	216.5500	203.1000	216.5500	+7.240%	8	1,678	-32.043%
2026-01-20	204.2000	204.2000	201.9300	201.9300	-9.953%	12	1,686	-27.123%
2026-01-15	224.2500	224.2500	224.2500	224.2500	+3.246%	3	1,697	-34.377%
2026-01-14	220.4000	220.4000	217.2000	217.2000	-3.809%	5	1,700	-32.247%
2026-01-13	228.5300	229.1500	225.8000	225.8000	-2.911%	3	1,705	-34.827%
2026-01-12	232.5700	232.5700	232.5700	232.5700	+1.915%	1	1,705	-36.724%
2026-01-09	225.3000	228.2000	225.3000	228.2000	+6.323%	2	1,705	-35.513%
2026-01-06	214.6300	214.6300	214.6300	214.6300	-4.613%	1	1,707	-31.435%
2026-01-02	227.9400	227.9400	225.0100	225.0100	-3.242%	16	1,707	-34.598%
2025-12-31	232.5500	232.7000	232.4500	232.5500	-4.965%	10	1,713	-36.719%
2025-12-29	245.7400	245.7400	244.7000	244.7000	-5.975%	4	1,713	-39.861%
2025-12-26	260.8000	260.8000	260.2500	260.2500	-1.271%	2	1,713	-43.454%
2025-12-24	263.6000	263.6000	263.6000	263.6000	-3.461%	1	1,714	-44.173%
2025-12-22	273.0500	273.0500	273.0500	273.0500	+0.712%	5	1,714	-46.105%
2025-12-18	271.7000	271.7000	270.3400	271.1200	-0.360%	7	1,714	-45.721%
2025-12-16	272.1000	272.1000	272.1000	272.1000	+4.353%	2	1,718	-45.917%
2025-12-15	258.7400	260.7500	258.7400	260.7500	+10.212%	2	1,717	-43.563%
2025-12-10	233.9300	236.5900	233.9300	236.5900	+1.978%	202	1,718	-37.800%
2025-12-09	232.0000	232.0000	232.0000	232.0000	-0.305%	1	1,798	-36.569%
2025-12-04	232.7100	232.7100	232.7100	232.7100	+6.503%	1	1,799	-36.762%
2025-12-02	218.5000	218.5000	218.5000	218.5000	+2.920%	1	1,799	-32.650%
2025-11-26	212.3000	212.3000	212.3000	212.3000	+2.215%	1	1,798	-30.683%
2025-11-24	208.3000	208.3000	207.7000	207.7000	+8.414%	3	1,798	-29.148%
2025-11-20	214.9000	214.9000	191.5800	191.5800	-3.970%	2	1,797	-23.186%
2025-11-19	201.2000	201.2000	199.5000	199.5000	+1.171%	7	1,797	-26.236%
2025-11-18	196.1500	197.1900	196.1400	197.1900	-0.233%	4	1,802	-25.371%
2025-11-17	204.0800	204.0800	197.6500	197.6500	-2.008%	2	1,802	-25.545%
2025-11-14	201.7000	201.7000	201.7000	201.7000	+3.702%	5	1,804	-27.040%
2025-11-13	196.1700	196.1700	192.7400	194.5000	-11.727%	5	1,809	-24.339%
2025-11-07	219.1300	220.4200	218.0400	220.3400	-5.906%	134	1,811	-33.212%
2025-11-05	234.1700	234.1700	234.1700	234.1700	-3.355%	1	1,878	-37.157%
2025-11-04	242.3000	242.3000	242.3000	242.3000	-6.808%	5	1,878	-39.265%
2025-11-03	260.0000	260.0000	260.0000	260.0000	+7.358%	7	1,883	-43.400%
2025-10-31	242.1800	242.1800	242.1800	242.1800	+0.908%	2	1,883	-39.235%
2025-10-30	240.0000	240.0000	240.0000	240.0000	-3.915%	7	1,881	-38.683%
2025-10-28	249.1300	249.7800	249.1300	249.7800	+9.074%	2	1,881	-41.084%
2025-10-24	229.0000	229.0000	229.0000	229.0000	+3.940%	1	1,881	-35.738%
2025-10-23	220.3200	220.3200	220.3200	220.3200	-3.832%	1	1,881	-33.206%
2025-10-17	220.3900	229.8500	220.3900	229.1000	+7.307%	6	1,880	-35.766%
2025-10-16	227.3500	227.3500	213.5000	213.5000	+1.218%	3	1,882	-31.073%
2025-10-14	210.9300	210.9300	210.9300	210.9300	+2.918%	1	1,885	-30.233%
2025-10-10	204.9500	204.9500	204.9500	204.9500	-7.052%	1	1,886	-28.197%
2025-10-09	220.5000	220.5000	220.5000	220.5000	+2.249%	2	1,886	-33.261%
2025-10-03	215.6500	215.6500	215.6500	215.6500	-12.837%	1	1,886	-31.760%
2025-10-02	246.4500	247.4100	246.1300	247.4100	-0.834%	7	1,885	-40.520%
2025-10-01	244.6400	249.4900	244.6400	249.4900	+7.054%	16	1,888	-41.016%
2025-09-29	233.0500	233.0500	233.0500	233.0500	+8.861%	1	1,888	-36.855%
2025-09-26	214.0800	214.0800	214.0800	214.0800	-2.956%	1	1,889	-31.259%
2025-09-25	220.3000	220.6000	220.3000	220.6000	-4.436%	4	1,890	-33.291%
2025-09-22	232.2500	233.5500	230.8400	230.8400	+7.208%	12	1,890	-36.250%
2025-09-19	214.9700	215.3200	214.9700	215.3200	+0.631%	1,835	3,731	-31.655%
2025-09-18	213.9700	213.9700	213.9700	213.9700	-0.479%	1	3,170	-31.224%
2025-09-17	207.3700	215.0000	207.3700	215.0000	+2.430%	3	3,171	-31.553%
2025-09-16	209.9000	209.9000	209.9000	209.9000	-1.177%	1	3,173	-29.890%
2025-09-15	212.8500	213.2000	211.9500	212.4000	+12.381%	5	3,174	-30.716%
2025-09-12	183.2300	189.0000	183.2300	189.0000	+16.695%	7	3,177	-22.138%
2025-09-11	161.9600	161.9600	161.9600	161.9600	+10.932%	1	3,179	-9.138%
2025-09-10	146.0000	146.0000	146.0000	146.0000	+0.503%	1	3,180	+0.795%
2025-09-09	145.2700	145.2700	145.2700	145.2700	-1.745%	2	3,180	+1.301%
2025-09-08	150.1000	150.1000	147.8500	147.8500	-1.289%	2	3,182	-0.467%
2025-09-05	148.9000	149.7800	148.9000	149.7800	+9.010%	21	3,181	-1.749%
2025-09-04	137.4000	137.4000	137.4000	137.4000	-2.843%	1	3,181	+7.103%
2025-09-03	133.5500	141.4200	133.5500	141.4200	-6.437%	18	3,181	+4.059%
2025-08-27	151.9000	151.9000	151.1500	151.1500	+1.771%	2	3,187	-2.640%
2025-08-26	146.3200	148.5200	146.3200	148.5200	-0.087%	4	3,189	-0.916%
2025-08-25	146.6500	148.6500	146.6500	148.6500	+6.407%	2	3,188	-1.002%
2025-08-22	139.7000	139.7000	139.7000	139.7000	+9.569%	1	3,187	+5.340%
2025-08-21	127.5000	127.5000	127.5000	127.5000	+3.954%	1	3,187	+15.420%
2025-08-20	122.6500	122.6500	122.6500	122.6500	-7.062%	200	3,388	+19.984%
2025-08-15	131.9700	131.9700	131.9700	131.9700	-11.310%	1	3,388	+11.510%
2025-08-13	148.8000	148.8000	148.8000	148.8000	+3.011%	1	3,388	-1.102%
2025-08-11	143.5000	144.4500	143.5000	144.4500	+8.855%	4	3,389	+1.876%
2025-08-08	132.5000	132.7000	132.5000	132.7000	+6.758%	2	3,392	+10.897%
2025-08-07	124.3000	124.3000	124.3000	124.3000	+2.036%	5	3,392	+18.391%
2025-08-06	118.5100	121.8200	118.5100	121.8200	+6.533%	2	3,391	+20.801%
2025-08-05	114.3500	114.3500	114.3500	114.3500	-0.944%	200	3,389	+28.693%
2025-08-04	115.3700	115.4400	115.3700	115.4400	-6.261%	2	3,289	+27.477%
2025-07-30	127.3000	127.3000	123.1500	123.1500	-1.108%	7	3,289	+19.497%
2025-07-28	124.5300	124.5300	124.5300	124.5300	+2.722%	10	3,295	+18.172%
2025-07-25	120.2500	121.2500	119.4500	121.2300	+7.760%	22	3,285	+21.389%
2025-07-24	116.9800	116.9800	110.5000	112.5000	-17.853%	7	3,289	+30.809%
2025-07-22	136.9500	136.9500	136.9500	136.9500	+0.699%	1	3,288	+7.455%
2025-07-21	136.0000	136.0000	136.0000	136.0000	+0.733%	1	3,287	+8.206%
2025-07-18	135.0000	135.0100	135.0000	135.0100	+6.073%	21	3,286	+8.999%
2025-07-17	130.1000	130.8200	127.2800	127.2800	+0.220%	23	3,291	+15.619%
2025-07-16	127.0000	127.0000	127.0000	127.0000	+2.494%	4	3,271	+15.874%
2025-07-15	123.9100	123.9100	123.9100	123.9100	+1.060%	1	3,273	+18.764%
2025-07-14	129.4400	129.4400	122.6100	122.6100	+14.482%	6	3,272	+20.023%
2025-07-09	106.7500	107.1000	106.7500	107.1000	-4.969%	2	3,271	+37.404%
2025-07-08	111.0100	114.3000	111.0100	112.7000	+2.688%	12	3,271	+30.577%
2025-07-07	107.6500	109.7500	107.5000	109.7500	-7.188%	762	3,271	+34.087%
2025-07-01	118.2500	118.2500	118.2500	118.2500	-9.052%	2	3,898	+24.448%
2025-06-30	130.0200	130.0200	130.0200	130.0200	-3.122%	2	3,900	+13.183%
2025-06-27	136.1500	136.1500	134.2100	134.2100	-6.701%	2	3,900	+9.649%
2025-06-25	143.8500	143.8500	143.8500	143.8500	-5.857%	1	3,899	+2.301%
2025-06-24	159.8000	159.8000	152.8000	152.8000	-4.880%	26	3,899	-3.691%
2025-06-23	148.6500	160.6400	148.6500	160.6400	+16.634%	9	3,905	-8.391%
2025-06-20	146.3000	146.3000	135.6500	137.7300	+2.098%	30	3,905	+6.847%
2025-06-17	134.9000	134.9000	134.9000	134.9000	-5.300%	1	3,905	+9.088%
2025-06-13	146.1500	146.1500	142.3000	142.4500	-0.070%	42	3,905	+3.306%
2025-06-12	142.5500	142.5500	142.5500	142.5500	-0.544%	10	3,911	+3.234%
2025-06-10	132.1000	143.3300	130.4000	143.3300	+20.122%	19	3,921	+2.672%
2025-06-06	122.3500	123.5000	116.5500	119.3200	+9.368%	276	3,925	+23.332%
2025-06-05	140.0600	140.0600	109.1000	109.1000	-32.492%	18	3,932	+34.885%
2025-06-03	165.6900	165.6900	161.6100	161.6100	+5.627%	2	3,940	-8.941%
2025-06-02	152.0600	153.5900	148.5500	153.0000	-6.798%	19	3,941	-3.817%
2025-05-30	170.0200	170.0200	164.1600	164.1600	-4.614%	4	3,940	-10.356%
2025-05-28	172.8600	172.8600	172.1000	172.1000	-0.203%	35	3,939	-14.492%
2025-05-27	172.4500	172.4500	172.4500	172.4500	+9.820%	1	3,947	-14.665%
2025-05-23	155.4500	157.0300	155.4500	157.0300	-0.140%	4	3,946	-6.285%
2025-05-22	149.7500	157.2500	149.7500	157.2500	+2.130%	4	3,946	-6.417%
2025-05-21	160.7800	160.7800	153.9700	153.9700	-4.532%	2	3,948	-4.423%
2025-05-20	164.3600	164.3600	161.2800	161.2800	-0.444%	2	3,948	-8.755%
2025-05-16	162.6500	162.6500	162.0000	162.0000	+3.106%	6	3,949	-9.160%
2025-05-15	157.1200	157.1200	157.1200	157.1200	-3.012%	3	3,950	-6.339%
2025-05-14	162.0000	162.0000	162.0000	162.0000	+12.072%	1	3,953	-9.160%
2025-05-13	140.0000	144.5500	140.0000	144.5500	+4.542%	4	3,953	+1.806%
2025-05-12	141.0900	141.0900	137.7500	138.2700	+11.960%	22	3,956	+6.429%
2025-05-09	122.9500	124.3900	122.7000	123.5000	+8.763%	172	3,956	+19.158%
2025-05-08	108.9500	113.5500	108.9500	113.5500	+12.426%	3	3,927	+29.599%
2025-05-07	101.0000	101.0000	101.0000	101.0000	-2.179%	1	3,927	+45.703%
2025-05-06	103.2500	103.2500	103.2500	103.2500	-5.023%	1	3,927	+42.528%
2025-05-05	108.7100	108.7100	108.7100	108.7100	-7.834%	1	3,927	+35.369%
2025-05-02	110.3000	117.9500	110.3000	117.9500	+4.789%	12	3,928	+24.765%
2025-04-29	109.6500	112.5600	109.6500	112.5600	-0.036%	37	3,927	+30.739%
2025-04-25	97.0000	113.9500	94.8500	112.6000	+23.060%	38	3,928	+30.693%
2025-04-24	91.5000	91.5000	91.5000	91.5000	+3.192%	10	3,935	+60.831%
2025-04-23	86.7000	91.8900	83.8500	88.6700	+12.099%	29	3,945	+65.964%
2025-04-22	77.7900	82.1000	77.7900	79.1000	+12.919%	102	3,964	+86.043%
2025-04-21	71.3000	71.3000	70.0500	70.0500	-13.625%	52	4,033	+110.079%
2025-04-17	83.6700	83.6700	80.6000	81.1000	+1.948%	75	4,091	+81.455%
2025-04-16	88.9300	88.9500	79.5400	79.5500	-12.235%	144	4,091	+84.991%
2025-04-15	90.6400	90.6400	90.6400	90.6400	-3.059%	5	3,962	+62.357%
2025-04-14	93.5000	93.5000	93.5000	93.5000	+2.578%	2	3,957	+57.390%
2025-04-11	97.5000	97.5000	89.0000	91.1500	-4.304%	12	3,955	+61.448%
2025-04-10	96.3500	96.3500	92.5000	95.2500	-10.898%	41	3,957	+54.499%
2025-04-09	76.3100	106.9000	76.3100	106.9000	+44.851%	66	3,992	+37.661%
2025-04-08	89.8600	89.8600	73.8000	73.8000	-10.164%	5	4,042	+99.404%
2025-04-07	72.4200	91.0300	72.4200	82.1500	-7.821%	103	4,040	+79.136%
2025-04-04	87.2500	91.2500	86.0000	89.1200	-16.043%	182	4,109	+65.126%
2025-04-03	104.2000	106.1500	101.6500	106.1500	-7.696%	8	4,133	+38.634%
2025-04-02	114.2000	116.9700	114.2000	115.0000	+16.397%	44	4,134	+27.965%
2025-03-31	90.0000	98.8000	90.0000	98.8000	-2.871%	68	4,127	+48.947%
2025-03-28	102.7100	103.3100	101.7200	101.7200	-10.764%	26	4,131	+44.672%
2025-03-27	113.9900	113.9900	113.9900	113.9900	+7.487%	1	4,134	+29.099%
2025-03-26	115.0000	115.0000	105.6000	106.0500	-11.625%	15	4,134	+38.765%
2025-03-25	112.0000	120.0000	108.0000	120.0000	+9.489%	68	4,134	+22.633%
2025-03-24	104.9500	109.6000	104.9500	109.6000	+25.530%	31	4,114	+34.270%
2025-03-21	85.0500	88.6000	82.8500	87.3100	+12.080%	184	4,125	+68.549%
2025-03-20	79.3900	81.4400	77.9000	77.9000	-5.918%	4	4,070	+88.909%
2025-03-19	80.4500	82.8000	80.4500	82.8000	+10.784%	6	4,068	+77.729%
2025-03-18	73.8000	76.5000	73.8000	74.7400	-8.843%	16	4,068	+96.896%
2025-03-17	82.0000	82.0000	80.6900	81.9900	-10.325%	9	4,066	+79.485%
2025-03-14	91.6800	91.6800	89.3500	91.4300	+6.661%	110	4,057	+60.954%
2025-03-13	86.6000	86.7500	83.5000	85.7200	-6.153%	53	4,017	+71.675%
2025-03-12	92.3500	93.6700	88.6000	91.3400	+11.526%	25	4,017	+61.112%
2025-03-11	80.1000	83.6200	79.1900	81.9000	+10.601%	71	4,019	+79.683%
2025-03-10	84.4600	84.4600	73.5400	74.0500	-21.905%	66	4,040	+98.731%
2025-03-07	100.1000	100.2100	91.4000	94.8200	-3.186%	70	4,022	+55.199%
2025-03-06	102.9500	102.9500	97.9400	97.9400	-10.147%	12	4,028	+50.255%
2025-03-05	107.8700	109.0000	104.7500	109.0000	+9.000%	23	4,029	+35.009%
2025-03-04	102.3000	102.6300	100.0000	100.0000	-11.040%	7	4,031	+47.160%
2025-03-03	116.0000	117.5000	111.3600	112.4100	-4.987%	39	4,033	+30.914%
2025-02-28	116.7200	118.3100	116.7200	118.3100	+4.978%	24	4,040	+24.385%
2025-02-27	117.8600	119.0700	112.7000	112.7000	-2.761%	27	4,049	+30.577%
2025-02-26	126.0000	126.0000	115.9000	115.9000	-8.016%	6	4,048	+26.972%
2025-02-25	140.1000	140.1000	123.1900	126.0000	-14.928%	13	4,046	+16.794%
2025-02-24	150.7800	150.7800	147.1200	148.1100	-16.275%	32	4,050	-0.641%
2025-02-19	176.9000	176.9000	176.9000	176.9000	+6.406%	1	4,051	-16.812%
2025-02-18	172.1900	172.1900	166.2500	166.2500	-1.400%	13	4,052	-11.483%
2025-02-14	168.6100	168.6100	168.6100	168.6100	+7.088%	2	4,052	-12.722%
2025-02-12	156.1500	157.4500	152.4500	157.4500	+7.548%	7	4,052	-6.535%
2025-02-11	155.3700	155.3700	146.3600	146.4000	-13.857%	6	4,052	+0.519%
2025-02-10	173.6700	173.6700	169.9500	169.9500	-5.583%	26	4,055	-13.410%
2025-02-07	190.4300	190.4300	180.0000	180.0000	-0.547%	54	4,077	-18.244%
2025-02-06	182.5200	182.5200	180.9900	180.9900	-4.867%	6	4,103	-18.692%
2025-02-05	193.8000	193.8000	190.2500	190.2500	-1.933%	51	4,108	-22.649%
2025-02-03	192.9500	194.0000	192.9500	194.0000	-14.273%	2	4,159	-24.144%
2025-01-31	226.2800	226.5300	225.7500	226.3000	+11.385%	18	4,163	-34.971%
2025-01-29	203.1700	203.1700	203.1700	203.1700	+0.054%	1	4,163	-27.568%
2025-01-27	208.5400	210.4500	202.4600	203.0600	-8.280%	6	4,164	-27.529%
2025-01-23	225.4500	225.4500	221.3900	221.3900	-3.471%	4	4,163	-33.529%
2025-01-22	234.1300	234.1300	229.3500	229.3500	+0.289%	12	4,163	-35.836%
2025-01-21	228.9500	228.9500	228.6900	228.6900	-7.488%	2	4,164	-35.651%
2025-01-17	238.3800	247.2000	238.3800	247.2000	+8.431%	32	4,164	-40.469%
2025-01-15	227.9800	227.9800	227.9800	227.9800	+0.516%	1	4,164	-35.450%
2025-01-14	230.7600	231.9800	226.8100	226.8100	+11.542%	25	4,165	-35.117%
2025-01-13	206.8000	206.8000	203.3400	203.3400	-0.718%	21	4,190	-27.629%
2025-01-10	204.8100	204.8100	204.8100	204.8100	-3.971%	2	4,211	-28.148%
2025-01-07	213.4500	213.7500	213.2800	213.2800	-2.532%	5	4,211	-31.002%
2025-01-06	233.6000	233.6000	218.6500	218.8200	-2.313%	3	4,211	-32.748%
2025-01-03	212.1500	224.0000	212.1500	224.0000	+14.158%	16	4,210	-34.304%
2025-01-02	201.5500	204.1700	193.1000	196.2200	-15.422%	36	4,206	-25.003%
2024-12-31	229.9000	232.0000	229.9000	232.0000	-0.327%	11	4,183	-36.569%
2024-12-30	233.8700	236.8800	232.7600	232.7600	-5.267%	28	4,183	-36.776%
2024-12-27	248.4100	250.2500	245.7000	245.7000	-6.453%	58	4,175	-40.106%
2024-12-24	262.6500	262.6500	262.6500	262.6500	+3.917%	1	4,180	-43.971%
2024-12-20	252.7500	252.7500	252.7500	252.7500	+1.936%	2	4,180	-41.776%
2024-12-19	256.3400	256.3400	247.9500	247.9500	-4.303%	2	4,182	-40.649%
2024-12-18	275.2000	284.0500	259.1000	259.1000	-10.999%	21	4,183	-43.203%
2024-12-17	276.6600	292.2100	275.3200	291.1200	+6.513%	64	4,190	-49.450%
2024-12-16	268.9000	273.3200	268.9000	273.3200	+11.842%	30	4,250	-46.158%
2024-12-13	244.3800	244.3800	244.3800	244.3800	+2.724%	100	4,262	-39.782%
2024-12-12	238.7400	238.7400	237.9000	237.9000	+0.380%	3	4,312	-38.142%
2024-12-11	237.0000	237.0000	237.0000	237.0000	+8.293%	8	4,312	-37.907%
2024-12-10	218.1500	224.4000	218.1500	218.8500	+8.594%	7	4,322	-32.758%
2024-12-09	213.3400	213.3400	196.3000	201.5300	-0.973%	10	4,323	-26.979%
2024-12-06	201.0000	203.5100	200.4300	203.5100	+7.094%	38	4,327	-27.689%
2024-12-05	190.8500	190.8500	190.0300	190.0300	+10.277%	5	4,328	-22.560%
2024-12-04	171.1500	172.3200	171.1500	172.3200	-0.278%	2	4,328	-14.601%
2024-12-03	172.7000	172.8000	172.7000	172.8000	-3.193%	18	4,329	-14.838%
2024-12-02	176.0000	178.5000	176.0000	178.5000	+8.881%	2	4,332	-17.557%
2024-11-29	159.8000	163.9400	159.8000	163.9400	+6.746%	6	4,333	-10.235%
2024-11-27	153.5800	153.5800	153.5800	153.5800	-4.012%	1	4,336	-4.180%
2024-11-26	160.0000	160.1500	159.8500	160.0000	-6.323%	7	4,336	-8.025%
2024-11-25	171.2000	171.4500	170.8000	170.8000	-2.132%	196	4,337	-13.841%
2024-11-22	175.9300	176.0000	174.5200	174.5200	+6.662%	8	4,337	-15.677%
2024-11-20	164.4100	164.4100	163.6200	163.6200	-2.462%	2	4,338	-10.060%
2024-11-19	168.9200	168.9200	167.7500	167.7500	-1.855%	2	4,340	-12.274%
2024-11-18	165.5300	170.9200	165.5300	170.9200	+17.592%	4	4,339	-13.901%
2024-11-15	145.3500	145.3500	145.3500	145.3500	+5.364%	2	4,342	+1.245%
2024-11-14	141.8000	141.8000	137.9500	137.9500	-9.410%	2	4,342	+6.676%
2024-11-13	153.5000	153.5000	152.2500	152.2800	+0.955%	5	4,341	-3.362%
2024-11-12	161.5200	164.9300	150.3500	150.8400	-7.828%	146	4,344	-2.440%
2024-11-11	166.0000	175.5900	159.6500	163.6500	+14.721%	22	4,271	-10.076%
2024-11-08	130.7700	145.0400	130.7700	142.6500	+14.440%	96	4,291	+3.162%
2024-11-07	117.7200	124.6500	116.9200	124.6500	+5.636%	29	4,307	+18.059%
2024-11-06	117.0000	118.0000	109.4000	118.0000	+31.038%	131	4,314	+24.712%
2024-11-05	89.4900	90.2000	88.4500	90.0500	+9.085%	17	4,225	+63.420%
2024-11-04	81.0000	84.8100	80.8300	82.5500	-6.986%	313	4,211	+78.268%
2024-10-31	92.3000	92.3000	88.7500	88.7500	-9.300%	36	4,056	+65.814%
2024-10-30	94.0000	97.8500	94.0000	97.8500	+2.568%	15	4,058	+50.393%
2024-10-29	98.8500	98.8500	94.6500	95.4000	-3.245%	38	4,053	+54.256%
2024-10-28	103.1000	106.1900	98.6000	98.6000	-4.439%	24	4,088	+49.249%
2024-10-25	93.2000	103.1800	93.2000	103.1800	+7.200%	96	4,084	+42.625%
2024-10-24	82.3000	97.2000	82.3000	96.2500	+54.222%	409	4,090	+52.894%
2024-10-23	65.2000	65.2000	61.4900	62.4100	-2.133%	24	4,212	+135.796%
2024-10-22	64.4500	64.4500	63.7600	63.7700	-1.968%	53	4,205	+130.767%
2024-10-21	66.6200	66.6200	65.0500	65.0500	-4.268%	33	4,209	+126.226%
2024-10-18	67.4900	68.0500	67.4900	67.9500	+0.074%	12	4,207	+116.571%
2024-10-17	67.2000	68.6000	66.7000	67.9000	-0.804%	99	4,209	+116.730%
2024-10-16	69.6500	69.6500	67.5000	68.4500	+1.392%	122	4,170	+114.989%
2024-10-15	68.7500	68.8000	67.5100	67.5100	-0.059%	22	4,109	+117.983%
2024-10-14	69.2900	69.2900	65.1500	67.5500	+0.342%	189	4,110	+117.853%
2024-10-11	69.0400	70.8000	67.2000	67.3200	-19.368%	304	4,079	+118.598%
2024-10-10	80.0700	85.6000	80.0700	83.4900	-1.776%	88	4,034	+76.261%
2024-10-09	84.2500	88.0000	84.2000	85.0000	-2.635%	51	4,025	+73.129%
2024-10-08	87.9500	87.9500	85.0000	87.3000	+0.518%	30	4,015	+68.568%
2024-10-07	88.7000	88.7000	86.8500	86.8500	-4.224%	466	4,027	+69.442%
2024-10-04	89.4300	91.5000	87.6200	90.6800	+8.560%	278	4,181	+62.285%
2024-10-03	88.7500	90.8000	82.6400	83.5300	-7.395%	12	4,182	+76.176%
2024-10-02	89.0000	92.2100	86.0000	90.2000	-7.912%	133	4,177	+63.149%
2024-10-01	93.9000	98.1000	92.7000	97.9500	+1.240%	26	4,155	+50.240%
2024-09-30	99.2000	99.2100	96.7500	96.7500	-3.250%	15	4,151	+52.103%
2024-09-27	97.4800	100.0000	96.2700	100.0000	+4.866%	16	4,156	+47.160%
2024-09-26	97.9100	97.9100	95.3600	95.3600	-1.843%	12	4,161	+54.320%
2024-09-25	95.8000	97.1500	95.8000	97.1500	+2.059%	4	4,163	+51.477%
2024-09-24	96.7000	97.7800	94.1700	95.1900	+3.467%	97	4,167	+54.596%
2024-09-23	87.8400	92.0000	87.8400	92.0000	+9.589%	176	4,130	+59.957%
2024-09-20	85.8000	85.8000	83.9500	83.9500	-4.254%	34	4,134	+75.295%
2024-09-19	83.0000	88.1900	83.0000	87.6800	+7.188%	18	4,129	+67.838%
2024-09-18	80.3300	82.6500	80.3300	81.8000	+1.050%	13	4,131	+79.902%
2024-09-17	80.9500	80.9500	80.9500	80.9500	+4.858%	3	4,121	+81.791%
2024-09-16	78.0300	78.0300	77.2000	77.2000	-3.801%	50	4,121	+90.622%
2024-09-13	78.8000	82.0900	78.8000	80.2500	+0.062%	188	4,129	+83.377%
2024-09-12	77.5200	80.9500	77.5200	80.2000	+4.156%	28	4,116	+83.491%
2024-09-11	75.1500	77.0000	72.8000	77.0000	-0.324%	168	4,112	+91.117%
2024-09-10	74.5000	77.2500	73.3000	77.2500	+9.033%	64	4,071	+90.498%
2024-09-09	73.0000	73.5000	70.8500	70.8500	-0.978%	146	4,048	+107.706%
2024-09-06	77.0000	77.0000	71.5000	71.5500	-10.786%	96	4,047	+105.674%
2024-09-05	79.5100	83.5000	79.5100	80.2000	+12.894%	78	4,018	+83.491%
2024-09-04	70.0000	72.5000	69.4100	71.0400	+8.046%	62	4,014	+107.151%
2024-09-03	70.6200	70.6200	65.7500	65.7500	-2.593%	16	4,015	+123.817%
2024-08-30	64.0000	67.5000	64.0000	67.5000	+6.551%	12	4,000	+118.015%
2024-08-29	66.6100	66.9000	63.3500	63.3500	+1.279%	5	4,000	+132.297%
2024-08-28	64.4500	64.4500	61.5500	62.5500	-5.585%	14	4,002	+135.268%
2024-08-27	65.6300	66.2500	64.9200	66.2500	-9.271%	385	3,999	+122.128%
2024-08-23	71.0500	73.0200	70.9500	73.0200	+0.041%	88	3,766	+101.534%
2024-08-22	72.9900	72.9900	72.9900	72.9900	-2.810%	1	3,754	+101.617%
2024-08-21	74.9900	75.1000	74.9900	75.1000	-0.385%	2	3,754	+95.952%
2024-08-20	80.1300	80.1300	75.3900	75.3900	+0.146%	4	3,753	+95.198%
2024-08-19	75.1000	75.2800	75.1000	75.2800	+0.615%	2	3,753	+95.484%
2024-08-16	74.8200	74.8200	74.8200	74.8200	+6.733%	2	3,752	+96.685%
2024-08-15	67.8500	70.3500	67.8500	70.1000	+15.220%	11	3,751	+109.929%
2024-08-14	61.8800	61.8800	60.1000	60.8400	-5.616%	35	3,750	+141.880%
2024-08-13	62.4800	64.6500	62.4800	64.4600	+11.851%	13	3,741	+128.297%
2024-08-12	56.6100	57.9300	56.6100	57.6300	-1.064%	18	3,740	+155.353%
2024-08-09	59.9000	59.9000	57.5200	58.2500	-2.917%	12	3,738	+152.635%