Dark

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

EOD

Jul 29, 2026

78.40+1.620%(+1.25)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	82.0500	82.0500	75.3500	78.4000	+1.620%	16	1,706	0.000%
2026-07-28	77.8300	77.8300	77.1000	77.1500	-17.707%	342	1,701	+1.620%
2026-07-23	108.2000	108.2000	93.0000	93.7500	-37.832%	60	1,822	-16.373%
2026-07-17	152.9500	152.9500	150.8000	150.8000	-8.595%	11	1,865	-48.011%
2026-07-15	164.9800	164.9800	164.9800	164.9800	-0.824%	2	1,856	-52.479%
2026-07-13	166.3500	166.3500	166.3500	166.3500	+0.271%	342	1,857	-52.870%
2026-07-09	165.9000	165.9000	165.9000	165.9000	-7.194%	10	1,651	-52.743%
2026-06-29	155.5600	178.7600	155.5600	178.7600	+21.424%	44	1,652	-56.142%
2026-06-25	147.2200	147.2200	147.2200	147.2200	-4.527%	1	1,612	-46.746%
2026-06-24	151.0500	154.2500	151.0500	154.2000	-1.369%	12	1,613	-49.157%
2026-06-23	156.3400	156.3400	156.3400	156.3400	-11.672%	2	1,613	-49.853%
2026-06-22	177.0000	177.0000	177.0000	177.0000	+11.083%	1	1,612	-55.706%
2026-06-18	159.6200	159.6200	159.3400	159.3400	-6.419%	2	1,626	-50.797%
2026-06-17	169.0500	170.2700	169.0500	170.2700	+6.087%	16	1,626	-53.955%
2026-06-11	160.5000	160.5000	160.5000	160.5000	-1.352%	1	1,626	-51.153%
2026-06-09	162.7000	162.7000	162.7000	162.7000	-11.224%	1	1,626	-51.813%
2026-06-08	183.2700	183.2700	183.2700	183.2700	-5.360%	1	1,627	-57.222%
2026-06-04	193.6500	193.6500	193.6500	193.6500	+0.859%	1	1,626	-59.515%
2026-06-01	191.9400	192.0000	191.9400	192.0000	-7.550%	16	1,626	-59.167%
2026-05-29	207.6800	207.6800	207.6800	207.6800	+9.744%	1	1,627	-62.250%
2026-05-21	189.2400	189.2400	189.2400	189.2400	-3.660%	10	1,627	-58.571%
2026-05-15	196.4300	196.4300	196.4300	196.4300	-10.956%	15	1,637	-60.088%
2026-05-13	220.6000	220.6000	220.6000	220.6000	+10.799%	1	1,622	-64.461%
2026-05-12	199.1000	199.1000	199.1000	199.1000	-6.085%	1	1,622	-60.623%
2026-05-11	211.6800	212.0000	211.6800	212.0000	+39.382%	6	1,622	-63.019%
2026-04-28	151.4000	152.1000	149.0000	152.1000	+1.964%	3	1,626	-48.455%
2026-04-23	149.1700	149.1700	149.1700	149.1700	-8.473%	1	1,626	-47.443%
2026-04-22	162.9800	162.9800	162.9800	162.9800	-3.276%	1	1,626	-51.896%
2026-04-15	168.5000	168.5000	168.5000	168.5000	+31.231%	1	1,626	-53.472%
2026-04-08	128.4000	128.4000	128.4000	128.4000	+4.204%	1	1,627	-38.941%
2026-04-07	123.2200	123.2200	123.2200	123.2200	-12.017%	1	1,626	-36.374%
2026-04-02	145.2500	145.2500	140.0500	140.0500	-7.067%	45	1,592	-44.020%
2026-03-31	143.6500	150.9000	143.6500	150.7000	+8.029%	11	1,592	-47.976%
2026-03-30	140.5500	140.7000	139.5000	139.5000	-1.885%	6	1,584	-43.799%
2026-03-27	144.8100	144.8100	142.1800	142.1800	-8.689%	7	1,579	-44.859%
2026-03-26	158.3000	158.3000	155.7100	155.7100	-4.852%	52	1,575	-49.650%
2026-03-25	168.0000	168.0000	163.6500	163.6500	+2.345%	8	1,547	-52.093%
2026-03-24	161.9500	164.3500	159.2500	159.9000	-9.794%	73	1,542	-50.969%
2026-03-12	177.2600	177.2600	177.2600	177.2600	-4.111%	3	1,576	-55.771%
2026-03-11	184.8600	184.8600	184.8600	184.8600	+6.229%	1	1,579	-57.590%
2026-03-02	174.0200	174.0200	174.0200	174.0200	-2.809%	5	1,585	-54.948%
2026-02-27	179.0500	179.0500	179.0500	179.0500	-3.342%	6	1,580	-56.213%
2026-02-26	185.2400	185.2400	185.2400	185.2400	+5.322%	2	1,586	-57.677%
2026-02-23	175.8800	175.8800	175.8800	175.8800	-6.571%	1	1,588	-55.424%
2026-02-20	188.2500	188.2500	188.2500	188.2500	-1.527%	2	1,588	-58.353%
2026-02-18	191.1700	191.1700	191.1700	191.1700	+3.559%	3	1,590	-58.989%
2026-02-17	183.8500	184.6000	183.8500	184.6000	-4.575%	42	1,593	-57.530%
2026-02-13	193.4500	193.4500	193.4500	193.4500	-0.565%	1	1,614	-59.473%
2026-02-12	208.4000	208.5500	194.5500	194.5500	-4.233%	19	1,614	-59.702%
2026-02-11	212.7500	212.7500	203.1500	203.1500	+0.629%	24	1,615	-61.408%
2026-02-10	201.8800	201.8800	201.8800	201.8800	+4.764%	1	1,634	-61.165%
2026-02-06	192.7000	192.7000	192.7000	192.7000	+11.130%	1	1,633	-59.315%
2026-02-05	173.4000	173.4000	173.4000	173.4000	-6.472%	3	1,634	-54.787%
2026-02-04	189.2500	189.2500	185.4000	185.4000	-8.935%	12	1,637	-57.713%
2026-02-02	203.2000	203.5900	203.2000	203.5900	-5.789%	8	1,648	-61.491%
2026-01-30	212.9000	216.6000	212.9000	216.1000	+1.670%	11	1,650	-63.720%
2026-01-28	216.2000	216.2000	211.9000	212.5500	-0.178%	24	1,661	-63.115%
2026-01-27	214.3000	214.3000	212.9300	212.9300	-7.058%	2	1,668	-63.180%
2026-01-23	226.5700	229.1000	226.5700	229.1000	+1.484%	4	1,669	-65.779%
2026-01-22	216.5500	225.7500	216.5500	225.7500	+4.248%	19	1,671	-65.271%
2026-01-21	203.1000	216.5500	203.1000	216.5500	+7.240%	8	1,678	-63.796%
2026-01-20	204.2000	204.2000	201.9300	201.9300	-9.953%	12	1,686	-61.175%
2026-01-15	224.2500	224.2500	224.2500	224.2500	+3.246%	3	1,697	-65.039%
2026-01-14	220.4000	220.4000	217.2000	217.2000	-3.809%	5	1,700	-63.904%
2026-01-13	228.5300	229.1500	225.8000	225.8000	-2.911%	3	1,705	-65.279%
2026-01-12	232.5700	232.5700	232.5700	232.5700	+1.915%	1	1,705	-66.290%
2026-01-09	225.3000	228.2000	225.3000	228.2000	+6.323%	2	1,705	-65.644%
2026-01-06	214.6300	214.6300	214.6300	214.6300	-4.613%	1	1,707	-63.472%
2026-01-02	227.9400	227.9400	225.0100	225.0100	-3.242%	16	1,707	-65.157%
2025-12-31	232.5500	232.7000	232.4500	232.5500	-4.965%	10	1,713	-66.287%
2025-12-29	245.7400	245.7400	244.7000	244.7000	-5.975%	4	1,713	-67.961%
2025-12-26	260.8000	260.8000	260.2500	260.2500	-1.271%	2	1,713	-69.875%
2025-12-24	263.6000	263.6000	263.6000	263.6000	-3.461%	1	1,714	-70.258%
2025-12-22	273.0500	273.0500	273.0500	273.0500	+0.712%	5	1,714	-71.287%
2025-12-18	271.7000	271.7000	270.3400	271.1200	-0.360%	7	1,714	-71.083%
2025-12-16	272.1000	272.1000	272.1000	272.1000	+4.353%	2	1,718	-71.187%
2025-12-15	258.7400	260.7500	258.7400	260.7500	+10.212%	2	1,717	-69.933%
2025-12-10	233.9300	236.5900	233.9300	236.5900	+1.978%	202	1,718	-66.863%
2025-12-09	232.0000	232.0000	232.0000	232.0000	-0.305%	1	1,798	-66.207%
2025-12-04	232.7100	232.7100	232.7100	232.7100	+6.503%	1	1,799	-66.310%
2025-12-02	218.5000	218.5000	218.5000	218.5000	+2.920%	1	1,799	-64.119%
2025-11-26	212.3000	212.3000	212.3000	212.3000	+2.215%	1	1,798	-63.071%
2025-11-24	208.3000	208.3000	207.7000	207.7000	+8.414%	3	1,798	-62.253%
2025-11-20	214.9000	214.9000	191.5800	191.5800	-3.970%	2	1,797	-59.077%
2025-11-19	201.2000	201.2000	199.5000	199.5000	+1.171%	7	1,797	-60.702%
2025-11-18	196.1500	197.1900	196.1400	197.1900	-0.233%	4	1,802	-60.241%
2025-11-17	204.0800	204.0800	197.6500	197.6500	-2.008%	2	1,802	-60.334%
2025-11-14	201.7000	201.7000	201.7000	201.7000	+3.702%	5	1,804	-61.130%
2025-11-13	196.1700	196.1700	192.7400	194.5000	-11.727%	5	1,809	-59.692%
2025-11-07	219.1300	220.4200	218.0400	220.3400	-5.906%	134	1,811	-64.419%
2025-11-05	234.1700	234.1700	234.1700	234.1700	-3.355%	1	1,878	-66.520%
2025-11-04	242.3000	242.3000	242.3000	242.3000	-6.808%	5	1,878	-67.643%
2025-11-03	260.0000	260.0000	260.0000	260.0000	+7.358%	7	1,883	-69.846%
2025-10-31	242.1800	242.1800	242.1800	242.1800	+0.908%	2	1,883	-67.627%
2025-10-30	240.0000	240.0000	240.0000	240.0000	-3.915%	7	1,881	-67.333%
2025-10-28	249.1300	249.7800	249.1300	249.7800	+9.074%	2	1,881	-68.612%
2025-10-24	229.0000	229.0000	229.0000	229.0000	+3.940%	1	1,881	-65.764%
2025-10-23	220.3200	220.3200	220.3200	220.3200	-3.832%	1	1,881	-64.415%
2025-10-17	220.3900	229.8500	220.3900	229.1000	+7.307%	6	1,880	-65.779%
2025-10-16	227.3500	227.3500	213.5000	213.5000	+1.218%	3	1,882	-63.279%
2025-10-14	210.9300	210.9300	210.9300	210.9300	+2.918%	1	1,885	-62.831%
2025-10-10	204.9500	204.9500	204.9500	204.9500	-7.052%	1	1,886	-61.747%
2025-10-09	220.5000	220.5000	220.5000	220.5000	+2.249%	2	1,886	-64.444%
2025-10-03	215.6500	215.6500	215.6500	215.6500	-12.837%	1	1,886	-63.645%
2025-10-02	246.4500	247.4100	246.1300	247.4100	-0.834%	7	1,885	-68.312%
2025-10-01	244.6400	249.4900	244.6400	249.4900	+7.054%	16	1,888	-68.576%
2025-09-29	233.0500	233.0500	233.0500	233.0500	+8.861%	1	1,888	-66.359%
2025-09-26	214.0800	214.0800	214.0800	214.0800	-2.956%	1	1,889	-63.378%
2025-09-25	220.3000	220.6000	220.3000	220.6000	-4.436%	4	1,890	-64.461%
2025-09-22	232.2500	233.5500	230.8400	230.8400	+7.208%	12	1,890	-66.037%
2025-09-19	214.9700	215.3200	214.9700	215.3200	+0.631%	1,835	3,731	-63.589%
2025-09-18	213.9700	213.9700	213.9700	213.9700	-0.479%	1	3,170	-63.359%
2025-09-17	207.3700	215.0000	207.3700	215.0000	+2.430%	3	3,171	-63.535%
2025-09-16	209.9000	209.9000	209.9000	209.9000	-1.177%	1	3,173	-62.649%
2025-09-15	212.8500	213.2000	211.9500	212.4000	+12.381%	5	3,174	-63.089%
2025-09-12	183.2300	189.0000	183.2300	189.0000	+16.695%	7	3,177	-58.519%
2025-09-11	161.9600	161.9600	161.9600	161.9600	+10.932%	1	3,179	-51.593%
2025-09-10	146.0000	146.0000	146.0000	146.0000	+0.503%	1	3,180	-46.301%
2025-09-09	145.2700	145.2700	145.2700	145.2700	-1.745%	2	3,180	-46.032%
2025-09-08	150.1000	150.1000	147.8500	147.8500	-1.289%	2	3,182	-46.973%
2025-09-05	148.9000	149.7800	148.9000	149.7800	+9.010%	21	3,181	-47.657%
2025-09-04	137.4000	137.4000	137.4000	137.4000	-2.843%	1	3,181	-42.940%
2025-09-03	133.5500	141.4200	133.5500	141.4200	-6.437%	18	3,181	-44.562%
2025-08-27	151.9000	151.9000	151.1500	151.1500	+1.771%	2	3,187	-48.131%
2025-08-26	146.3200	148.5200	146.3200	148.5200	-0.087%	4	3,189	-47.212%
2025-08-25	146.6500	148.6500	146.6500	148.6500	+6.407%	2	3,188	-47.259%
2025-08-22	139.7000	139.7000	139.7000	139.7000	+9.569%	1	3,187	-43.880%
2025-08-21	127.5000	127.5000	127.5000	127.5000	+3.954%	1	3,187	-38.510%
2025-08-20	122.6500	122.6500	122.6500	122.6500	-7.062%	200	3,388	-36.078%
2025-08-15	131.9700	131.9700	131.9700	131.9700	-11.310%	1	3,388	-40.593%
2025-08-13	148.8000	148.8000	148.8000	148.8000	+3.011%	1	3,388	-47.312%
2025-08-11	143.5000	144.4500	143.5000	144.4500	+8.855%	4	3,389	-45.725%
2025-08-08	132.5000	132.7000	132.5000	132.7000	+6.758%	2	3,392	-40.919%
2025-08-07	124.3000	124.3000	124.3000	124.3000	+2.036%	5	3,392	-36.927%
2025-08-06	118.5100	121.8200	118.5100	121.8200	+6.533%	2	3,391	-35.643%
2025-08-05	114.3500	114.3500	114.3500	114.3500	-0.944%	200	3,389	-31.439%
2025-08-04	115.3700	115.4400	115.3700	115.4400	-6.261%	2	3,289	-32.086%
2025-07-30	127.3000	127.3000	123.1500	123.1500	-1.108%	7	3,289	-36.338%
2025-07-28	124.5300	124.5300	124.5300	124.5300	+2.722%	10	3,295	-37.043%
2025-07-25	120.2500	121.2500	119.4500	121.2300	+7.760%	22	3,285	-35.330%
2025-07-24	116.9800	116.9800	110.5000	112.5000	-17.853%	7	3,289	-30.311%
2025-07-22	136.9500	136.9500	136.9500	136.9500	+0.699%	1	3,288	-42.753%
2025-07-21	136.0000	136.0000	136.0000	136.0000	+0.733%	1	3,287	-42.353%
2025-07-18	135.0000	135.0100	135.0000	135.0100	+6.073%	21	3,286	-41.930%
2025-07-17	130.1000	130.8200	127.2800	127.2800	+0.220%	23	3,291	-38.404%
2025-07-16	127.0000	127.0000	127.0000	127.0000	+2.494%	4	3,271	-38.268%
2025-07-15	123.9100	123.9100	123.9100	123.9100	+1.060%	1	3,273	-36.728%
2025-07-14	129.4400	129.4400	122.6100	122.6100	+14.482%	6	3,272	-36.057%
2025-07-09	106.7500	107.1000	106.7500	107.1000	-4.969%	2	3,271	-26.797%
2025-07-08	111.0100	114.3000	111.0100	112.7000	+2.688%	12	3,271	-30.435%
2025-07-07	107.6500	109.7500	107.5000	109.7500	-7.188%	762	3,271	-28.565%
2025-07-01	118.2500	118.2500	118.2500	118.2500	-9.052%	2	3,898	-33.700%
2025-06-30	130.0200	130.0200	130.0200	130.0200	-3.122%	2	3,900	-39.702%
2025-06-27	136.1500	136.1500	134.2100	134.2100	-6.701%	2	3,900	-41.584%
2025-06-25	143.8500	143.8500	143.8500	143.8500	-5.857%	1	3,899	-45.499%
2025-06-24	159.8000	159.8000	152.8000	152.8000	-4.880%	26	3,899	-48.691%
2025-06-23	148.6500	160.6400	148.6500	160.6400	+16.634%	9	3,905	-51.195%
2025-06-20	146.3000	146.3000	135.6500	137.7300	+2.098%	30	3,905	-43.077%
2025-06-17	134.9000	134.9000	134.9000	134.9000	-5.300%	1	3,905	-41.883%
2025-06-13	146.1500	146.1500	142.3000	142.4500	-0.070%	42	3,905	-44.963%
2025-06-12	142.5500	142.5500	142.5500	142.5500	-0.544%	10	3,911	-45.002%
2025-06-10	132.1000	143.3300	130.4000	143.3300	+20.122%	19	3,921	-45.301%
2025-06-06	122.3500	123.5000	116.5500	119.3200	+9.368%	276	3,925	-34.294%
2025-06-05	140.0600	140.0600	109.1000	109.1000	-32.492%	18	3,932	-28.139%
2025-06-03	165.6900	165.6900	161.6100	161.6100	+5.627%	2	3,940	-51.488%
2025-06-02	152.0600	153.5900	148.5500	153.0000	-6.798%	19	3,941	-48.758%
2025-05-30	170.0200	170.0200	164.1600	164.1600	-4.614%	4	3,940	-52.242%
2025-05-28	172.8600	172.8600	172.1000	172.1000	-0.203%	35	3,939	-54.445%
2025-05-27	172.4500	172.4500	172.4500	172.4500	+9.820%	1	3,947	-54.538%
2025-05-23	155.4500	157.0300	155.4500	157.0300	-0.140%	4	3,946	-50.073%
2025-05-22	149.7500	157.2500	149.7500	157.2500	+2.130%	4	3,946	-50.143%
2025-05-21	160.7800	160.7800	153.9700	153.9700	-4.532%	2	3,948	-49.081%
2025-05-20	164.3600	164.3600	161.2800	161.2800	-0.444%	2	3,948	-51.389%
2025-05-16	162.6500	162.6500	162.0000	162.0000	+3.106%	6	3,949	-51.605%
2025-05-15	157.1200	157.1200	157.1200	157.1200	-3.012%	3	3,950	-50.102%
2025-05-14	162.0000	162.0000	162.0000	162.0000	+12.072%	1	3,953	-51.605%
2025-05-13	140.0000	144.5500	140.0000	144.5500	+4.542%	4	3,953	-45.763%
2025-05-12	141.0900	141.0900	137.7500	138.2700	+11.960%	22	3,956	-43.299%
2025-05-09	122.9500	124.3900	122.7000	123.5000	+8.763%	172	3,956	-36.518%
2025-05-08	108.9500	113.5500	108.9500	113.5500	+12.426%	3	3,927	-30.956%
2025-05-07	101.0000	101.0000	101.0000	101.0000	-2.179%	1	3,927	-22.376%
2025-05-06	103.2500	103.2500	103.2500	103.2500	-5.023%	1	3,927	-24.068%
2025-05-05	108.7100	108.7100	108.7100	108.7100	-7.834%	1	3,927	-27.882%
2025-05-02	110.3000	117.9500	110.3000	117.9500	+4.789%	12	3,928	-33.531%
2025-04-29	109.6500	112.5600	109.6500	112.5600	-0.036%	37	3,927	-30.348%
2025-04-25	97.0000	113.9500	94.8500	112.6000	+23.060%	38	3,928	-30.373%
2025-04-24	91.5000	91.5000	91.5000	91.5000	+3.192%	10	3,935	-14.317%
2025-04-23	86.7000	91.8900	83.8500	88.6700	+12.099%	29	3,945	-11.582%
2025-04-22	77.7900	82.1000	77.7900	79.1000	+12.919%	102	3,964	-0.885%
2025-04-21	71.3000	71.3000	70.0500	70.0500	-13.625%	52	4,033	+11.920%
2025-04-17	83.6700	83.6700	80.6000	81.1000	+1.948%	75	4,091	-3.329%
2025-04-16	88.9300	88.9500	79.5400	79.5500	-12.235%	144	4,091	-1.446%
2025-04-15	90.6400	90.6400	90.6400	90.6400	-3.059%	5	3,962	-13.504%
2025-04-14	93.5000	93.5000	93.5000	93.5000	+2.578%	2	3,957	-16.150%
2025-04-11	97.5000	97.5000	89.0000	91.1500	-4.304%	12	3,955	-13.988%
2025-04-10	96.3500	96.3500	92.5000	95.2500	-10.898%	41	3,957	-17.690%
2025-04-09	76.3100	106.9000	76.3100	106.9000	+44.851%	66	3,992	-26.660%
2025-04-08	89.8600	89.8600	73.8000	73.8000	-10.164%	5	4,042	+6.233%
2025-04-07	72.4200	91.0300	72.4200	82.1500	-7.821%	103	4,040	-4.565%
2025-04-04	87.2500	91.2500	86.0000	89.1200	-16.043%	182	4,109	-12.029%
2025-04-03	104.2000	106.1500	101.6500	106.1500	-7.696%	8	4,133	-26.142%
2025-04-02	114.2000	116.9700	114.2000	115.0000	+16.397%	44	4,134	-31.826%
2025-03-31	90.0000	98.8000	90.0000	98.8000	-2.871%	68	4,127	-20.648%
2025-03-28	102.7100	103.3100	101.7200	101.7200	-10.764%	26	4,131	-22.926%
2025-03-27	113.9900	113.9900	113.9900	113.9900	+7.487%	1	4,134	-31.222%
2025-03-26	115.0000	115.0000	105.6000	106.0500	-11.625%	15	4,134	-26.073%
2025-03-25	112.0000	120.0000	108.0000	120.0000	+9.489%	68	4,134	-34.667%
2025-03-24	104.9500	109.6000	104.9500	109.6000	+25.530%	31	4,114	-28.467%
2025-03-21	85.0500	88.6000	82.8500	87.3100	+12.080%	184	4,125	-10.205%
2025-03-20	79.3900	81.4400	77.9000	77.9000	-5.918%	4	4,070	+0.642%
2025-03-19	80.4500	82.8000	80.4500	82.8000	+10.784%	6	4,068	-5.314%
2025-03-18	73.8000	76.5000	73.8000	74.7400	-8.843%	16	4,068	+4.897%
2025-03-17	82.0000	82.0000	80.6900	81.9900	-10.325%	9	4,066	-4.379%
2025-03-14	91.6800	91.6800	89.3500	91.4300	+6.661%	110	4,057	-14.251%
2025-03-13	86.6000	86.7500	83.5000	85.7200	-6.153%	53	4,017	-8.539%
2025-03-12	92.3500	93.6700	88.6000	91.3400	+11.526%	25	4,017	-14.167%
2025-03-11	80.1000	83.6200	79.1900	81.9000	+10.601%	71	4,019	-4.274%
2025-03-10	84.4600	84.4600	73.5400	74.0500	-21.905%	66	4,040	+5.874%
2025-03-07	100.1000	100.2100	91.4000	94.8200	-3.186%	70	4,022	-17.317%
2025-03-06	102.9500	102.9500	97.9400	97.9400	-10.147%	12	4,028	-19.951%
2025-03-05	107.8700	109.0000	104.7500	109.0000	+9.000%	23	4,029	-28.073%
2025-03-04	102.3000	102.6300	100.0000	100.0000	-11.040%	7	4,031	-21.600%
2025-03-03	116.0000	117.5000	111.3600	112.4100	-4.987%	39	4,033	-30.255%
2025-02-28	116.7200	118.3100	116.7200	118.3100	+4.978%	24	4,040	-33.733%
2025-02-27	117.8600	119.0700	112.7000	112.7000	-2.761%	27	4,049	-30.435%
2025-02-26	126.0000	126.0000	115.9000	115.9000	-8.016%	6	4,048	-32.355%
2025-02-25	140.1000	140.1000	123.1900	126.0000	-14.928%	13	4,046	-37.778%
2025-02-24	150.7800	150.7800	147.1200	148.1100	-16.275%	32	4,050	-47.066%
2025-02-19	176.9000	176.9000	176.9000	176.9000	+6.406%	1	4,051	-55.681%
2025-02-18	172.1900	172.1900	166.2500	166.2500	-1.400%	13	4,052	-52.842%
2025-02-14	168.6100	168.6100	168.6100	168.6100	+7.088%	2	4,052	-53.502%
2025-02-12	156.1500	157.4500	152.4500	157.4500	+7.548%	7	4,052	-50.206%
2025-02-11	155.3700	155.3700	146.3600	146.4000	-13.857%	6	4,052	-46.448%
2025-02-10	173.6700	173.6700	169.9500	169.9500	-5.583%	26	4,055	-53.869%
2025-02-07	190.4300	190.4300	180.0000	180.0000	-0.547%	54	4,077	-56.444%
2025-02-06	182.5200	182.5200	180.9900	180.9900	-4.867%	6	4,103	-56.683%
2025-02-05	193.8000	193.8000	190.2500	190.2500	-1.933%	51	4,108	-58.791%
2025-02-03	192.9500	194.0000	192.9500	194.0000	-14.273%	2	4,159	-59.588%
2025-01-31	226.2800	226.5300	225.7500	226.3000	+11.385%	18	4,163	-65.356%
2025-01-29	203.1700	203.1700	203.1700	203.1700	+0.054%	1	4,163	-61.412%
2025-01-27	208.5400	210.4500	202.4600	203.0600	-8.280%	6	4,164	-61.391%
2025-01-23	225.4500	225.4500	221.3900	221.3900	-3.471%	4	4,163	-64.587%
2025-01-22	234.1300	234.1300	229.3500	229.3500	+0.289%	12	4,163	-65.816%
2025-01-21	228.9500	228.9500	228.6900	228.6900	-7.488%	2	4,164	-65.718%
2025-01-17	238.3800	247.2000	238.3800	247.2000	+8.431%	32	4,164	-68.285%
2025-01-15	227.9800	227.9800	227.9800	227.9800	+0.516%	1	4,164	-65.611%
2025-01-14	230.7600	231.9800	226.8100	226.8100	+11.542%	25	4,165	-65.434%
2025-01-13	206.8000	206.8000	203.3400	203.3400	-0.718%	21	4,190	-61.444%
2025-01-10	204.8100	204.8100	204.8100	204.8100	-3.971%	2	4,211	-61.721%
2025-01-07	213.4500	213.7500	213.2800	213.2800	-2.532%	5	4,211	-63.241%
2025-01-06	233.6000	233.6000	218.6500	218.8200	-2.313%	3	4,211	-64.171%
2025-01-03	212.1500	224.0000	212.1500	224.0000	+14.158%	16	4,210	-65.000%
2025-01-02	201.5500	204.1700	193.1000	196.2200	-15.422%	36	4,206	-60.045%
2024-12-31	229.9000	232.0000	229.9000	232.0000	-0.327%	11	4,183	-66.207%
2024-12-30	233.8700	236.8800	232.7600	232.7600	-5.267%	28	4,183	-66.317%
2024-12-27	248.4100	250.2500	245.7000	245.7000	-6.453%	58	4,175	-68.091%
2024-12-24	262.6500	262.6500	262.6500	262.6500	+3.917%	1	4,180	-70.150%
2024-12-20	252.7500	252.7500	252.7500	252.7500	+1.936%	2	4,180	-68.981%
2024-12-19	256.3400	256.3400	247.9500	247.9500	-4.303%	2	4,182	-68.381%
2024-12-18	275.2000	284.0500	259.1000	259.1000	-10.999%	21	4,183	-69.741%
2024-12-17	276.6600	292.2100	275.3200	291.1200	+6.513%	64	4,190	-73.070%
2024-12-16	268.9000	273.3200	268.9000	273.3200	+11.842%	30	4,250	-71.316%
2024-12-13	244.3800	244.3800	244.3800	244.3800	+2.724%	100	4,262	-67.919%
2024-12-12	238.7400	238.7400	237.9000	237.9000	+0.380%	3	4,312	-67.045%
2024-12-11	237.0000	237.0000	237.0000	237.0000	+8.293%	8	4,312	-66.920%
2024-12-10	218.1500	224.4000	218.1500	218.8500	+8.594%	7	4,322	-64.176%
2024-12-09	213.3400	213.3400	196.3000	201.5300	-0.973%	10	4,323	-61.098%
2024-12-06	201.0000	203.5100	200.4300	203.5100	+7.094%	38	4,327	-61.476%
2024-12-05	190.8500	190.8500	190.0300	190.0300	+10.277%	5	4,328	-58.743%
2024-12-04	171.1500	172.3200	171.1500	172.3200	-0.278%	2	4,328	-54.503%
2024-12-03	172.7000	172.8000	172.7000	172.8000	-3.193%	18	4,329	-54.630%
2024-12-02	176.0000	178.5000	176.0000	178.5000	+8.881%	2	4,332	-56.078%
2024-11-29	159.8000	163.9400	159.8000	163.9400	+6.746%	6	4,333	-52.178%
2024-11-27	153.5800	153.5800	153.5800	153.5800	-4.012%	1	4,336	-48.952%
2024-11-26	160.0000	160.1500	159.8500	160.0000	-6.323%	7	4,336	-51.000%
2024-11-25	171.2000	171.4500	170.8000	170.8000	-2.132%	196	4,337	-54.098%
2024-11-22	175.9300	176.0000	174.5200	174.5200	+6.662%	8	4,337	-55.077%
2024-11-20	164.4100	164.4100	163.6200	163.6200	-2.462%	2	4,338	-52.084%
2024-11-19	168.9200	168.9200	167.7500	167.7500	-1.855%	2	4,340	-53.264%
2024-11-18	165.5300	170.9200	165.5300	170.9200	+17.592%	4	4,339	-54.131%
2024-11-15	145.3500	145.3500	145.3500	145.3500	+5.364%	2	4,342	-46.061%
2024-11-14	141.8000	141.8000	137.9500	137.9500	-9.410%	2	4,342	-43.168%
2024-11-13	153.5000	153.5000	152.2500	152.2800	+0.955%	5	4,341	-48.516%
2024-11-12	161.5200	164.9300	150.3500	150.8400	-7.828%	146	4,344	-48.024%
2024-11-11	166.0000	175.5900	159.6500	163.6500	+14.721%	22	4,271	-52.093%
2024-11-08	130.7700	145.0400	130.7700	142.6500	+14.440%	96	4,291	-45.040%
2024-11-07	117.7200	124.6500	116.9200	124.6500	+5.636%	29	4,307	-37.104%
2024-11-06	117.0000	118.0000	109.4000	118.0000	+31.038%	131	4,314	-33.559%
2024-11-05	89.4900	90.2000	88.4500	90.0500	+9.085%	17	4,225	-12.937%
2024-11-04	81.0000	84.8100	80.8300	82.5500	-6.986%	313	4,211	-5.027%
2024-10-31	92.3000	92.3000	88.7500	88.7500	-9.300%	36	4,056	-11.662%
2024-10-30	94.0000	97.8500	94.0000	97.8500	+2.568%	15	4,058	-19.877%
2024-10-29	98.8500	98.8500	94.6500	95.4000	-3.245%	38	4,053	-17.820%
2024-10-28	103.1000	106.1900	98.6000	98.6000	-4.439%	24	4,088	-20.487%
2024-10-25	93.2000	103.1800	93.2000	103.1800	+7.200%	96	4,084	-24.016%
2024-10-24	82.3000	97.2000	82.3000	96.2500	+54.222%	409	4,090	-18.545%
2024-10-23	65.2000	65.2000	61.4900	62.4100	-2.133%	24	4,212	+25.621%
2024-10-22	64.4500	64.4500	63.7600	63.7700	-1.968%	53	4,205	+22.942%
2024-10-21	66.6200	66.6200	65.0500	65.0500	-4.268%	33	4,209	+20.523%
2024-10-18	67.4900	68.0500	67.4900	67.9500	+0.074%	12	4,207	+15.379%
2024-10-17	67.2000	68.6000	66.7000	67.9000	-0.804%	99	4,209	+15.464%
2024-10-16	69.6500	69.6500	67.5000	68.4500	+1.392%	122	4,170	+14.536%
2024-10-15	68.7500	68.8000	67.5100	67.5100	-0.059%	22	4,109	+16.131%
2024-10-14	69.2900	69.2900	65.1500	67.5500	+0.342%	189	4,110	+16.062%
2024-10-11	69.0400	70.8000	67.2000	67.3200	-19.368%	304	4,079	+16.459%
2024-10-10	80.0700	85.6000	80.0700	83.4900	-1.776%	88	4,034	-6.097%
2024-10-09	84.2500	88.0000	84.2000	85.0000	-2.635%	51	4,025	-7.765%
2024-10-08	87.9500	87.9500	85.0000	87.3000	+0.518%	30	4,015	-10.195%
2024-10-07	88.7000	88.7000	86.8500	86.8500	-4.224%	466	4,027	-9.729%
2024-10-04	89.4300	91.5000	87.6200	90.6800	+8.560%	278	4,181	-13.542%
2024-10-03	88.7500	90.8000	82.6400	83.5300	-7.395%	12	4,182	-6.142%
2024-10-02	89.0000	92.2100	86.0000	90.2000	-7.912%	133	4,177	-13.082%
2024-10-01	93.9000	98.1000	92.7000	97.9500	+1.240%	26	4,155	-19.959%
2024-09-30	99.2000	99.2100	96.7500	96.7500	-3.250%	15	4,151	-18.966%
2024-09-27	97.4800	100.0000	96.2700	100.0000	+4.866%	16	4,156	-21.600%
2024-09-26	97.9100	97.9100	95.3600	95.3600	-1.843%	12	4,161	-17.785%
2024-09-25	95.8000	97.1500	95.8000	97.1500	+2.059%	4	4,163	-19.300%
2024-09-24	96.7000	97.7800	94.1700	95.1900	+3.467%	97	4,167	-17.638%
2024-09-23	87.8400	92.0000	87.8400	92.0000	+9.589%	176	4,130	-14.783%
2024-09-20	85.8000	85.8000	83.9500	83.9500	-4.254%	34	4,134	-6.611%
2024-09-19	83.0000	88.1900	83.0000	87.6800	+7.188%	18	4,129	-10.584%
2024-09-18	80.3300	82.6500	80.3300	81.8000	+1.050%	13	4,131	-4.156%
2024-09-17	80.9500	80.9500	80.9500	80.9500	+4.858%	3	4,121	-3.150%
2024-09-16	78.0300	78.0300	77.2000	77.2000	-3.801%	50	4,121	+1.554%
2024-09-13	78.8000	82.0900	78.8000	80.2500	+0.062%	188	4,129	-2.305%
2024-09-12	77.5200	80.9500	77.5200	80.2000	+4.156%	28	4,116	-2.244%
2024-09-11	75.1500	77.0000	72.8000	77.0000	-0.324%	168	4,112	+1.818%
2024-09-10	74.5000	77.2500	73.3000	77.2500	+9.033%	64	4,071	+1.489%
2024-09-09	73.0000	73.5000	70.8500	70.8500	-0.978%	146	4,048	+10.656%
2024-09-06	77.0000	77.0000	71.5000	71.5500	-10.786%	96	4,047	+9.574%
2024-09-05	79.5100	83.5000	79.5100	80.2000	+12.894%	78	4,018	-2.244%
2024-09-04	70.0000	72.5000	69.4100	71.0400	+8.046%	62	4,014	+10.360%
2024-09-03	70.6200	70.6200	65.7500	65.7500	-2.593%	16	4,015	+19.240%
2024-08-30	64.0000	67.5000	64.0000	67.5000	+6.551%	12	4,000	+16.148%
2024-08-29	66.6100	66.9000	63.3500	63.3500	+1.279%	5	4,000	+23.757%
2024-08-28	64.4500	64.4500	61.5500	62.5500	-5.585%	14	4,002	+25.340%
2024-08-27	65.6300	66.2500	64.9200	66.2500	-9.271%	385	3,999	+18.340%
2024-08-23	71.0500	73.0200	70.9500	73.0200	+0.041%	88	3,766	+7.368%
2024-08-22	72.9900	72.9900	72.9900	72.9900	-2.810%	1	3,754	+7.412%
2024-08-21	74.9900	75.1000	74.9900	75.1000	-0.385%	2	3,754	+4.394%
2024-08-20	80.1300	80.1300	75.3900	75.3900	+0.146%	4	3,753	+3.993%
2024-08-19	75.1000	75.2800	75.1000	75.2800	+0.615%	2	3,753	+4.145%
2024-08-16	74.8200	74.8200	74.8200	74.8200	+6.733%	2	3,752	+4.785%
2024-08-15	67.8500	70.3500	67.8500	70.1000	+15.220%	11	3,751	+11.840%
2024-08-14	61.8800	61.8800	60.1000	60.8400	-5.616%	35	3,750	+28.863%
2024-08-13	62.4800	64.6500	62.4800	64.4600	+11.851%	13	3,741	+21.626%
2024-08-12	56.6100	57.9300	56.6100	57.6300	-1.064%	18	3,740	+36.040%
2024-08-09	59.9000	59.9000	57.5200	58.2500	-2.917%	12	3,738	+34.592%
2024-08-08	58.0000	60.8000	56.8700	60.0000	+4.348%	65	3,740	+30.667%
2024-08-07	61.8500	61.8500	57.1100	57.5000	-7.556%	75	3,738	+36.348%
2024-08-06	60.0000	63.2000	58.9700	62.2000	+1.138%	217	3,732	+26.045%
2024-08-05	56.0000	65.3000	55.3300	61.5000	-9.426%	60	3,743	+27.480%
2024-08-02	70.1900	71.0300	66.4000	67.9000	-6.280%	201	3,779	+15.464%
2024-08-01	78.9500	78.9500	72.1000	72.4500	-11.430%	64	3,767	+8.213%
2024-07-31	79.4500	82.8000	79.4500	81.8000	+9.285%	266	3,765	-4.156%
2024-07-30	80.0500	80.0500	74.8500	74.8500	-7.019%	42	3,514	+4.743%
2024-07-29	79.4500	82.8500	79.3500	80.5000	+10.547%	53	3,543	-2.609%
2024-07-26	74.6100	74.6100	71.1800	72.8200	-4.436%	31	3,514	+7.663%
2024-07-25	74.4000	76.9000	73.5000	76.2000	+7.324%	38	3,513	+2.887%
2024-07-24	76.0000	76.0000	71.0000	71.0000	-24.628%	106	3,515	+10.423%
2024-07-23	99.4900	99.4900	93.9000	94.2000	-4.521%	24	3,497	-16.773%
2024-07-22	94.1800	98.6600	94.1800	98.6600	+10.358%	66	3,499	-20.535%
2024-07-19	93.7000	93.7500	87.8700	89.4000	-7.549%	1,098	3,489	-12.304%
2024-07-18	97.5000	101.5200	96.3000	96.7000	+0.855%	47	3,050	-18.925%
2024-07-17	100.8000	101.2000	95.1000	95.8800	-5.630%	41	3,039	-18.231%
2024-07-16	102.3000	102.3000	95.5000	101.6000	-5.047%	42	3,042	-22.835%
2024-07-15	106.7500	109.5500	106.7500	107.0000	+8.081%	9	3,029	-26.729%
2024-07-12	89.0000	99.6500	86.7000	99.0000	+7.329%	117	3,032	-20.808%
2024-07-11	109.3000	110.0000	92.0500	92.2400	-15.954%	104	3,020	-15.004%
2024-07-10	109.0100	110.3800	106.7300	109.7500	+2.522%	19	2,962	-28.565%