Dark

TSLA20261218C250
TSLA Dec 18 2026 250.00 Call (TSLA261218C00250000)
option OPRA

EOD

Sep 24, 2026

132.63-1.705%(-2.30)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	133.4200	134.1000	130.7100	132.6300	-1.705%	146	2,365	0.000%
2026-09-23	137.8500	140.7700	134.8600	134.9300	+1.680%	32	2,361	-1.705%
2026-09-22	133.3300	133.3300	130.1400	132.7000	+1.998%	36	2,358	-0.053%
2026-09-21	128.5500	130.1000	128.5500	130.1000	+9.117%	3	2,365	+1.945%
2026-09-18	124.0000	124.0000	116.0000	119.2300	-3.270%	3	2,365	+11.239%
2026-09-17	123.2600	123.2600	123.2600	123.2600	+4.902%	5	2,367	+7.602%
2026-09-16	117.3000	117.5000	117.3000	117.5000	+1.776%	2	2,365	+12.877%
2026-09-14	115.4500	115.4500	115.4500	115.4500	-3.928%	1	2,366	+14.881%
2026-09-11	120.1700	120.1700	120.1700	120.1700	-3.136%	1	2,367	+10.369%
2026-09-09	126.5200	127.5100	124.0600	124.0600	+1.323%	14	2,367	+6.908%
2026-09-08	120.8000	124.3000	120.8000	122.4400	+11.563%	8	2,377	+8.322%
2026-09-04	110.2000	110.2000	107.9000	109.7500	-18.854%	7	2,378	+20.847%
2026-09-03	125.6500	135.2500	125.6500	135.2500	+23.572%	4	2,378	-1.937%
2026-09-02	109.4500	109.4500	109.4500	109.4500	-1.129%	1	2,381	+21.179%
2026-09-01	114.9400	114.9400	110.7000	110.7000	-10.422%	23	2,382	+19.810%
2026-08-31	110.9000	123.5800	110.9000	123.5800	+19.447%	32	2,367	+7.323%
2026-08-28	113.5000	113.5000	103.4600	103.4600	-4.115%	23	2,378	+28.194%
2026-08-27	107.9000	107.9000	107.9000	107.9000	+5.063%	18	2,380	+22.919%
2026-08-26	108.1300	108.1300	102.7000	102.7000	-5.494%	4	2,362	+29.143%
2026-08-25	109.8300	110.4000	108.6400	108.6700	-2.999%	42	2,362	+22.048%
2026-08-24	112.0300	112.0300	112.0300	112.0300	-4.809%	2	2,370	+18.388%
2026-08-21	108.3500	117.6900	108.3500	117.6900	+15.382%	6	2,369	+12.694%
2026-08-20	102.0000	103.0000	100.4300	102.0000	-4.459%	9	2,369	+30.029%
2026-08-19	99.9500	106.7600	99.9500	106.7600	+8.298%	3	2,368	+24.232%
2026-08-18	94.1300	98.5800	94.1300	98.5800	-0.925%	36	2,369	+34.540%
2026-08-17	97.7500	103.0000	97.7500	99.5000	+1.947%	5	2,369	+33.296%
2026-08-14	107.1500	107.1500	97.6000	97.6000	+0.412%	3	2,369	+35.891%
2026-08-13	92.0000	97.2000	91.8200	97.2000	+12.111%	75	2,369	+36.451%
2026-08-12	89.0000	89.0000	86.7000	86.7000	-7.962%	21	2,371	+52.976%
2026-08-11	92.9000	94.2000	92.9000	94.2000	+4.458%	3	2,382	+40.796%
2026-08-10	88.4500	90.2000	88.4500	90.1800	+2.419%	32	2,381	+47.073%
2026-08-07	88.1800	92.5100	87.8500	88.0500	+7.641%	27	2,375	+50.630%
2026-08-06	81.8000	81.8000	81.8000	81.8000	-4.684%	1	2,395	+62.139%
2026-08-05	86.7500	86.7500	85.8200	85.8200	-4.485%	19	2,395	+54.544%
2026-08-04	87.2000	89.8500	87.0500	89.8500	+2.733%	6	2,386	+47.613%
2026-08-03	83.0700	87.4600	83.0700	87.4600	+18.429%	27	2,386	+51.646%
2026-07-31	78.0000	78.5200	69.6000	73.8500	-1.533%	29	2,408	+79.594%
2026-07-30	72.3200	75.2800	70.4000	75.0000	+12.393%	97	2,429	+76.840%
2026-07-29	68.3000	68.4600	66.7300	66.7300	-9.334%	4	2,417	+98.756%
2026-07-28	73.0400	73.7500	69.0000	73.6000	-2.581%	7	2,416	+80.204%
2026-07-27	79.4700	79.4700	72.6400	75.5500	-2.023%	26	2,419	+75.553%
2026-07-24	84.2700	84.2700	74.2000	77.1100	-9.336%	56	2,441	+72.001%
2026-07-23	98.1200	98.2300	81.9000	85.0500	-37.560%	91	2,450	+55.944%
2026-07-22	136.2100	136.2100	136.2100	136.2100	+2.030%	1	2,448	-2.628%
2026-07-20	133.5000	133.5000	133.5000	133.5000	-5.587%	6	2,449	-0.652%
2026-07-17	141.4000	141.4000	141.4000	141.4000	-9.184%	1	2,455	-6.202%
2026-07-14	155.7000	155.7000	155.7000	155.7000	-7.542%	1	2,455	-14.817%
2026-07-10	169.4300	169.4300	168.4000	168.4000	+10.282%	3	2,454	-21.241%
2026-07-08	151.5000	152.7000	151.5000	152.7000	-12.593%	2	2,454	-13.143%
2026-07-06	173.1500	174.7000	173.1500	174.7000	+15.086%	2	2,454	-24.081%
2026-07-02	186.5500	186.5500	151.8000	151.8000	-20.105%	21	2,455	-12.628%
2026-07-01	190.0000	190.0000	190.0000	190.0000	+4.828%	1	2,455	-30.195%
2026-06-30	170.0500	181.2500	170.0500	181.2500	+7.797%	6	2,456	-26.825%
2026-06-29	142.3600	168.1400	142.3600	168.1400	+16.764%	5	2,458	-21.119%
2026-06-26	136.8300	144.0000	136.8300	144.0000	+5.533%	3	2,458	-7.896%
2026-06-25	136.4500	136.4500	136.4500	136.4500	-2.536%	1	2,458	-2.800%
2026-06-24	145.4000	145.5100	140.0000	140.0000	-2.439%	6	2,457	-5.264%
2026-06-23	150.4300	150.4300	143.5000	143.5000	-11.752%	28	2,455	-7.575%
2026-06-18	151.5500	162.6100	151.5000	162.6100	-2.319%	9	2,450	-18.437%
2026-06-16	166.7000	167.6500	166.0600	166.4700	-2.649%	9	2,450	-20.328%
2026-06-15	176.8500	177.2600	171.0000	171.0000	+2.604%	37	2,477	-22.439%
2026-06-12	164.3200	166.8700	164.3200	166.6600	+10.870%	30	2,477	-20.419%
2026-06-11	151.3000	151.3000	150.3200	150.3200	+1.294%	5	2,477	-11.768%
2026-06-10	155.2000	155.6100	148.4000	148.4000	-1.709%	13	2,479	-10.627%
2026-06-09	175.3000	175.3000	150.9800	150.9800	-9.658%	4	2,482	-12.154%
2026-06-08	167.1200	167.1200	167.1200	167.1200	+7.459%	2	2,480	-20.638%
2026-06-05	160.0000	160.0000	155.5200	155.5200	-14.408%	14	2,480	-14.718%
2026-06-04	181.7000	181.7000	181.7000	181.7000	-1.491%	7	2,467	-27.006%
2026-06-03	184.4500	184.4500	184.4500	184.4500	-0.005%	17	2,467	-28.094%
2026-06-02	177.2500	184.4700	177.2500	184.4600	+1.968%	3	2,467	-28.098%
2026-06-01	188.5300	188.5300	180.9000	180.9000	-5.649%	6	2,466	-26.683%
2026-05-29	200.4000	200.4000	191.7000	191.7300	-5.867%	26	2,468	-30.825%
2026-05-28	205.0000	205.0000	203.6800	203.6800	+0.957%	23	2,451	-34.883%
2026-05-27	206.4600	206.4600	201.7500	201.7500	+4.210%	19	2,429	-34.260%
2026-05-26	191.6200	194.7500	191.6200	193.6000	+0.981%	22	2,442	-31.493%
2026-05-22	187.5500	191.7200	187.5500	191.7200	+18.309%	6	2,438	-30.821%
2026-05-19	162.0500	162.0500	162.0500	162.0500	-5.234%	1	2,442	-18.155%
2026-05-18	171.0000	171.0000	171.0000	171.0000	-8.970%	1	2,442	-22.439%
2026-05-15	191.8500	191.8500	187.8500	187.8500	-9.278%	15	2,442	-29.396%
2026-05-13	209.8400	211.8000	207.0600	207.0600	-0.691%	118	2,441	-35.946%
2026-05-11	185.7300	210.0000	182.0000	208.5000	+9.737%	9	2,441	-36.388%
2026-05-08	182.1700	191.6200	182.1700	190.0000	+7.740%	7	2,446	-30.195%
2026-05-07	173.6200	176.3500	173.6200	176.3500	+10.968%	3	2,450	-24.792%
2026-05-06	158.9200	158.9200	158.9200	158.9200	+1.683%	1	2,452	-16.543%
2026-05-05	165.0000	165.0000	156.2900	156.2900	-0.325%	2	2,452	-15.139%
2026-05-04	156.3200	157.0000	156.3200	156.8000	-2.000%	10	2,452	-15.415%
2026-05-01	160.0000	160.0000	160.0000	160.0000	+15.816%	2	2,452	-17.106%
2026-04-29	136.9000	138.1500	136.9000	138.1500	-2.021%	2	2,452	-3.996%
2026-04-28	141.0000	141.0000	141.0000	141.0000	-2.759%	1	2,452	-5.936%
2026-04-27	145.0000	145.0000	145.0000	145.0000	+4.317%	1	2,451	-8.531%
2026-04-24	141.0000	141.0000	139.0000	139.0000	-0.480%	2	2,451	-4.583%
2026-04-23	136.0000	140.9300	136.0000	139.6700	-9.552%	8	2,449	-5.040%
2026-04-22	157.0400	157.0400	154.4200	154.4200	-1.424%	3	2,447	-14.111%
2026-04-20	165.7000	165.7000	156.0000	156.6500	-5.689%	6	2,449	-15.334%
2026-04-17	173.7000	173.7000	166.1000	166.1000	+6.989%	4	2,444	-20.151%
2026-04-16	150.0000	155.2500	150.0000	155.2500	-1.234%	2	2,445	-14.570%
2026-04-15	146.0500	160.6500	146.0500	157.1900	+17.701%	8	2,447	-15.624%
2026-04-14	133.2000	135.8000	133.2000	133.5500	+10.281%	5	2,452	-0.689%
2026-04-13	122.0000	122.0000	121.1000	121.1000	+4.469%	3	2,453	+9.521%
2026-04-10	117.9500	118.0200	115.9200	115.9200	-2.169%	9	2,452	+14.415%
2026-04-09	112.3500	118.4900	112.3500	118.4900	-4.713%	4	2,459	+11.933%
2026-04-08	124.3500	124.3500	124.3500	124.3500	+6.282%	3	2,459	+6.659%
2026-04-07	119.8800	119.8800	113.3600	117.0000	-5.416%	15	2,458	+13.359%
2026-04-06	126.0000	126.0000	123.7000	123.7000	-6.922%	5	2,454	+7.219%
2026-04-02	136.9500	136.9500	132.9000	132.9000	-11.753%	10	2,453	-0.203%
2026-04-01	150.6000	150.6000	150.6000	150.6000	+5.573%	1	2,453	-11.932%
2026-03-31	135.4000	142.6500	135.4000	142.6500	+10.274%	4	2,453	-7.024%
2026-03-30	133.5000	133.5000	129.2500	129.3600	-3.282%	13	2,453	+2.528%
2026-03-27	138.8100	138.8100	133.7500	133.7500	-7.727%	13	2,455	-0.837%
2026-03-26	148.1000	148.1000	144.9500	144.9500	-9.236%	13	2,465	-8.499%
2026-03-25	161.0000	162.5800	159.3000	159.7000	+3.735%	9	2,472	-16.951%
2026-03-24	153.5500	155.4000	153.5500	153.9500	+9.964%	10	2,478	-13.849%
2026-03-20	144.3000	146.1300	137.9200	140.0000	-15.306%	12	2,487	-5.264%
2026-03-16	169.0200	170.3000	165.3000	165.3000	+1.411%	11	2,487	-19.764%
2026-03-13	166.2800	166.2800	163.0000	163.0000	-2.483%	3	2,488	-18.632%
2026-03-12	167.2000	167.6000	167.1500	167.1500	-5.034%	20	2,490	-20.652%
2026-03-11	179.2500	179.2500	176.0100	176.0100	+3.700%	2	2,487	-24.646%
2026-03-09	163.1000	169.7300	163.1000	169.7300	+1.030%	4	2,486	-21.858%
2026-03-06	166.3600	168.0000	166.3600	168.0000	-3.365%	3	2,486	-21.054%
2026-03-05	173.0200	173.8500	173.0200	173.8500	-1.036%	3	2,484	-23.710%
2026-03-04	171.5000	175.6700	171.5000	175.6700	+7.575%	27	2,486	-24.500%
2026-03-03	163.7500	163.7500	161.0200	163.3000	-3.834%	15	2,492	-18.781%
2026-03-02	162.1500	172.8000	162.1500	169.8100	-0.323%	27	2,505	-21.895%
2026-02-27	170.3600	170.3600	170.3600	170.3600	-5.618%	3	2,506	-22.147%
2026-02-24	171.7700	180.5000	171.7700	180.5000	+8.200%	12	2,506	-26.521%
2026-02-23	175.3000	175.3000	166.3000	166.8200	-7.768%	6	2,516	-20.495%
2026-02-20	180.8700	180.8700	180.8700	180.8700	-1.983%	1	2,520	-26.671%
2026-02-18	184.5300	184.5300	184.5300	184.5300	+4.372%	1	2,520	-28.126%
2026-02-17	175.7000	177.5000	175.7000	176.8000	-6.152%	37	2,520	-24.983%
2026-02-13	188.3900	188.3900	188.3900	188.3900	+1.285%	1	2,538	-29.598%
2026-02-12	186.2000	186.2000	186.0000	186.0000	-5.068%	2	2,538	-28.694%
2026-02-11	204.3500	204.5600	193.1000	195.9300	+0.271%	14	2,538	-32.307%
2026-02-10	193.0500	195.4000	193.0500	195.4000	+6.456%	52	2,551	-32.124%
2026-02-09	183.5500	183.5500	183.5500	183.5500	+1.403%	1	2,577	-27.742%
2026-02-06	179.5000	181.0100	179.5000	181.0100	+6.251%	4	2,578	-26.728%
2026-02-05	167.5400	173.0200	162.7000	170.3600	-3.724%	40	2,580	-22.147%
2026-02-04	187.4800	187.4800	176.9500	176.9500	-5.551%	17	2,600	-25.047%
2026-02-03	192.0800	192.0800	187.3500	187.3500	-2.902%	5	2,609	-29.207%
2026-02-02	187.9500	196.0000	187.9500	192.9500	-7.391%	11	2,609	-31.262%
2026-01-30	199.5000	208.6000	199.5000	208.3500	+10.472%	24	2,609	-36.343%
2026-01-29	196.8500	196.9800	188.6000	188.6000	-7.554%	5	2,630	-29.677%
2026-01-28	204.7100	204.7100	203.6000	204.0100	-0.254%	35	2,630	-34.988%
2026-01-27	205.6000	205.6000	204.4900	204.5300	-1.064%	7	2,638	-35.154%
2026-01-26	211.3500	211.3500	206.7300	206.7300	-5.568%	10	2,637	-35.844%
2026-01-23	218.4000	220.7000	215.9500	218.9200	+0.252%	13	2,646	-39.416%
2026-01-22	216.6500	218.5000	216.6500	218.3700	+7.763%	10	2,650	-39.264%
2026-01-21	195.8600	202.6400	195.8600	202.6400	+3.030%	8	2,648	-34.549%
2026-01-20	197.3000	197.4800	196.6800	196.6800	-5.714%	5	2,652	-32.566%
2026-01-14	212.7500	212.7500	208.6000	208.6000	-4.879%	7	2,654	-36.419%
2026-01-13	219.3000	219.3000	219.3000	219.3000	-1.038%	6	2,659	-39.521%
2026-01-12	215.2500	223.4000	215.2500	221.6000	+0.499%	21	2,659	-40.149%
2026-01-09	220.5000	220.5000	220.5000	220.5000	+5.000%	1	2,661	-39.850%
2026-01-08	201.6300	210.0000	201.0000	210.0000	+0.095%	11	2,661	-36.843%
2026-01-07	209.8000	209.8000	209.8000	209.8000	+1.746%	1	2,667	-36.783%
2026-01-06	211.6800	213.3000	205.0700	206.2000	-10.406%	46	2,667	-35.679%
2026-01-05	227.5000	230.1500	227.5000	230.1500	+6.813%	2	2,678	-42.372%
2026-01-02	225.5400	226.9200	212.8000	215.4700	-3.894%	17	2,678	-38.446%
2025-12-31	228.0100	228.0100	224.2000	224.2000	-4.738%	2	2,680	-40.843%
2025-12-30	230.0000	235.9500	228.5500	235.3500	+0.641%	8	2,680	-43.646%
2025-12-29	240.3100	240.3100	233.8500	233.8500	-7.258%	10	2,684	-43.284%
2025-12-24	260.5000	260.5000	252.1500	252.1500	-3.205%	13	2,694	-47.400%
2025-12-23	262.9200	262.9200	260.5000	260.5000	-2.555%	6	2,694	-49.086%
2025-12-22	266.7200	267.9000	266.7200	267.3300	+3.797%	16	2,700	-50.387%
2025-12-19	252.5000	257.5500	252.5000	257.5500	-1.960%	3	2,700	-48.503%
2025-12-18	255.5800	264.0000	253.2200	262.7000	+7.708%	20	2,702	-49.513%
2025-12-17	268.4200	268.4600	243.9000	243.9000	-5.703%	121	2,713	-45.621%
2025-12-16	249.5000	258.6500	248.3000	258.6500	+3.336%	10	2,715	-48.722%
2025-12-15	252.3000	252.3000	250.3000	250.3000	+9.063%	2	2,719	-47.012%
2025-12-12	227.0000	230.9500	226.8200	229.5000	+3.654%	7	2,719	-42.209%
2025-12-11	220.5000	222.5600	218.9500	221.4100	-4.491%	8	2,720	-40.098%
2025-12-10	223.2800	231.8200	223.2800	231.8200	+2.848%	21	2,717	-42.788%
2025-12-09	220.8000	226.6000	220.7400	225.4000	+4.565%	4	2,717	-41.158%
2025-12-08	222.0300	222.0300	215.5600	215.5600	-6.962%	3	2,717	-38.472%
2025-12-05	231.6700	232.1900	231.6700	231.6900	+2.418%	16	2,718	-42.755%
2025-12-04	225.0000	230.6000	225.0000	226.2200	+0.811%	7	2,722	-41.371%
2025-12-03	213.2000	224.4000	213.2000	224.4000	+7.112%	37	2,724	-40.896%
2025-12-02	209.5000	210.2000	207.5000	209.5000	+0.024%	12	2,716	-36.692%
2025-11-28	209.4500	209.4500	209.4500	209.4500	+3.935%	2	2,708	-36.677%
2025-11-26	201.5200	201.5200	201.5200	201.5200	+0.826%	1	2,705	-34.185%
2025-11-25	191.1900	199.8700	191.1900	199.8700	-0.165%	3	2,705	-33.642%
2025-11-24	190.0000	200.2000	190.0000	200.2000	+10.121%	125	2,704	-33.751%
2025-11-21	185.6000	186.4800	172.8000	181.8000	-0.926%	36	2,683	-27.046%
2025-11-20	205.9000	209.6000	183.5000	183.5000	-0.698%	58	2,686	-27.722%
2025-11-19	187.1000	193.5000	184.7900	184.7900	-1.901%	26	2,669	-28.227%
2025-11-18	188.8800	188.8800	182.6500	188.3700	-1.640%	28	2,645	-29.591%
2025-11-17	198.0600	198.0600	191.5100	191.5100	+0.912%	21	2,630	-30.745%
2025-11-14	177.8800	191.5600	177.8800	189.7800	+1.906%	33	2,616	-30.114%
2025-11-13	203.0000	203.0000	182.0800	186.2300	-11.399%	36	2,631	-28.782%
2025-11-12	218.6700	218.6700	210.1900	210.1900	-3.759%	6	2,628	-36.900%
2025-11-11	220.0000	220.0000	215.4000	218.4000	-3.682%	6	2,626	-39.272%
2025-11-10	227.5000	229.3000	226.4200	226.7500	+4.977%	38	2,624	-41.508%
2025-11-07	214.5000	219.0000	208.8600	216.0000	-7.419%	261	2,624	-38.597%
2025-11-06	232.4000	233.6000	232.0100	233.3100	-4.518%	6	2,636	-43.153%
2025-11-05	234.0000	244.3500	234.0000	244.3500	+5.940%	9	2,633	-45.721%
2025-11-04	230.6500	230.6500	230.6500	230.6500	-7.777%	2	2,635	-42.497%
2025-11-03	253.1500	253.1500	250.1000	250.1000	+7.339%	2	2,635	-46.969%
2025-10-31	234.4000	235.7500	232.7500	233.0000	+4.018%	11	2,635	-43.077%
2025-10-30	231.9000	231.9000	224.0000	224.0000	-7.438%	7	2,642	-40.790%
2025-10-29	244.1000	244.1000	239.0000	242.0000	-0.140%	12	2,644	-45.194%
2025-10-28	240.9500	242.3400	240.1500	242.3400	+5.733%	6	2,647	-45.271%
2025-10-27	226.9300	238.4900	226.9300	229.2000	+7.394%	16	2,648	-42.134%
2025-10-24	212.9300	213.4200	212.9300	213.4200	-6.024%	8	2,648	-37.855%
2025-10-23	197.8300	227.1000	197.8300	227.1000	+3.321%	16	2,644	-41.598%
2025-10-22	219.9000	219.9000	213.0000	219.8000	-3.410%	18	2,639	-39.659%
2025-10-21	227.2500	230.2100	226.4800	227.5600	+0.949%	17	2,655	-41.716%
2025-10-20	225.9000	225.9000	225.4200	225.4200	+7.012%	3	2,670	-41.163%
2025-10-16	218.3000	218.3000	210.6500	210.6500	-2.023%	11	2,668	-37.038%
2025-10-14	209.3000	215.5800	209.3000	215.0000	-0.093%	16	2,670	-38.312%
2025-10-13	216.6500	216.6500	215.2000	215.2000	+6.005%	10	2,677	-38.369%
2025-10-10	204.2300	204.2300	203.0100	203.0100	-5.927%	5	2,677	-34.668%
2025-10-09	214.0100	216.0300	214.0100	215.8000	-1.909%	3	2,678	-38.540%
2025-10-07	220.0000	220.0000	220.0000	220.0000	-3.135%	1	2,678	-39.714%
2025-10-06	224.0600	227.1200	224.0600	227.1200	+6.579%	5	2,678	-41.604%
2025-10-03	212.2900	213.1000	202.9000	213.1000	-5.141%	6	2,677	-37.762%
2025-10-02	247.0000	248.1000	224.6500	224.6500	-5.287%	10	2,676	-40.961%
2025-10-01	237.4300	237.4300	236.0000	237.1900	+4.947%	6	2,681	-44.083%
2025-09-30	221.5300	226.5600	221.5300	226.0100	+0.529%	6	2,683	-41.317%
2025-09-29	225.8800	225.8800	224.6500	224.8200	+4.228%	15	2,682	-41.006%
2025-09-26	210.3500	215.7000	210.3500	215.7000	+3.478%	2	2,688	-38.512%
2025-09-25	211.6000	214.9700	208.0000	208.4500	-0.903%	20	2,688	-36.373%
2025-09-23	218.9700	218.9700	210.3500	210.3500	-3.465%	3	2,687	-36.948%
2025-09-22	214.5000	226.6100	214.4800	217.9000	+3.995%	21	2,686	-39.133%
2025-09-19	208.2200	209.8000	206.3000	209.5300	+1.369%	5	2,695	-36.701%
2025-09-18	213.3000	214.7500	206.7000	206.7000	+1.200%	8	2,693	-35.835%
2025-09-17	202.5000	204.2500	199.6600	204.2500	-1.166%	6	2,695	-35.065%
2025-09-16	197.6500	206.6600	197.6500	206.6600	+2.140%	22	2,695	-35.822%
2025-09-15	207.4500	209.0000	201.6900	202.3300	+11.939%	15	2,712	-34.449%
2025-09-12	160.0000	182.3200	160.0000	180.7500	+19.008%	92	2,718	-26.622%
2025-09-11	151.2500	152.0000	151.2500	151.8800	+7.564%	9	2,717	-12.674%
2025-09-10	142.0000	146.0000	141.2000	141.2000	-0.035%	12	2,717	-6.069%
2025-09-09	141.2500	141.2500	141.2500	141.2500	+1.787%	1	2,718	-6.103%
2025-09-08	144.7000	144.7000	138.7700	138.7700	-2.890%	5	2,718	-4.425%
2025-09-05	140.9000	146.0000	138.7500	142.9000	+7.776%	14	2,717	-7.187%
2025-09-03	135.0000	135.0000	132.5900	132.5900	+6.072%	15	2,723	+0.030%
2025-09-02	128.0000	128.0000	124.2800	125.0000	-1.961%	5	2,724	+6.104%
2025-08-29	131.5000	131.5000	127.5000	127.5000	-7.609%	6	2,724	+4.024%
2025-08-28	144.5000	144.9000	137.1500	138.0000	-4.663%	7	2,724	-3.891%
2025-08-27	145.9500	146.9000	144.3000	144.7500	+3.912%	8	2,722	-8.373%
2025-08-26	139.0000	139.3000	139.0000	139.3000	-0.108%	2	2,721	-4.788%
2025-08-25	133.5000	139.4500	133.5000	139.4500	+3.873%	5	2,721	-4.891%
2025-08-22	129.5000	134.2500	129.5000	134.2500	+11.466%	4	2,721	-1.207%
2025-08-21	121.0500	121.0500	120.4400	120.4400	-7.956%	2	2,721	+10.121%
2025-08-19	130.8500	130.8500	130.8500	130.8500	+0.153%	1	2,721	+1.360%
2025-08-18	126.9000	130.6500	126.9000	130.6500	+3.921%	8	2,721	+1.515%
2025-08-15	129.7000	129.7000	125.7200	125.7200	-5.792%	5	2,724	+5.496%
2025-08-14	132.5000	135.1000	132.5000	133.4500	-2.945%	6	2,719	-0.614%
2025-08-13	139.8000	142.9500	137.5000	137.5000	+0.365%	14	2,720	-3.542%
2025-08-12	135.8300	137.0000	131.0000	137.0000	+0.440%	25	2,710	-3.190%
2025-08-11	135.8500	142.3000	135.8500	136.4000	+7.783%	31	2,711	-2.764%
2025-08-08	125.7300	132.0000	125.7300	126.5500	+5.900%	10	2,726	+4.804%
2025-08-07	119.6700	119.6700	117.7000	119.5000	+0.759%	12	2,732	+10.987%
2025-08-06	116.5000	118.6000	114.0000	118.6000	+7.311%	16	2,731	+11.830%
2025-08-05	108.1000	112.0000	108.1000	110.5200	+1.024%	9	2,744	+20.005%
2025-08-04	109.6000	110.3500	107.3500	109.4000	+2.820%	7	2,738	+21.234%
2025-08-01	105.8000	106.9000	103.4100	106.4000	-4.445%	9	2,736	+24.652%
2025-07-31	118.4500	118.4500	111.3500	111.3500	-5.636%	4	2,741	+19.111%
2025-07-30	117.8500	118.0000	117.8500	118.0000	-1.765%	2	2,742	+12.398%
2025-07-29	119.8200	120.1200	119.8100	120.1200	-4.667%	9	2,743	+10.415%
2025-07-28	124.2300	126.0000	123.6900	126.0000	+10.429%	14	2,744	+5.262%
2025-07-25	111.1500	114.1000	111.1500	114.1000	+6.189%	9	2,739	+16.240%
2025-07-24	113.6100	113.6100	104.9000	107.4500	-18.660%	17	2,736	+23.434%
2025-07-23	130.9500	133.5000	130.9500	132.1000	-0.975%	75	2,733	+0.401%
2025-07-22	128.5300	134.4000	128.5300	133.4000	+3.131%	47	2,721	-0.577%
2025-07-21	134.2000	134.2000	129.3200	129.3500	-0.301%	15	2,711	+2.536%
2025-07-18	126.1000	129.8800	126.1000	129.7400	+6.240%	15	2,710	+2.228%
2025-07-17	124.0000	125.7000	121.6500	122.1200	-1.437%	18	2,717	+8.606%
2025-07-16	117.0200	124.0500	117.0200	123.9000	+6.024%	23	2,716	+7.046%
2025-07-15	122.4500	122.4500	116.8600	116.8600	+0.094%	5	2,711	+13.495%
2025-07-11	116.7500	116.7500	116.7500	116.7500	+8.092%	1	2,711	+13.602%
2025-07-10	110.7500	110.7500	108.0100	108.0100	+4.036%	5	2,711	+22.794%
2025-07-09	105.4600	105.4600	102.0000	103.8200	-0.916%	7	2,715	+27.750%
2025-07-08	106.0400	110.3000	104.7800	104.7800	+1.531%	7	2,716	+26.579%
2025-07-07	104.2100	104.2100	102.1500	103.2000	-16.179%	12	2,720	+28.517%
2025-07-03	122.6000	123.1200	121.9500	123.1200	+5.819%	4	2,719	+7.724%
2025-07-02	116.9000	116.9000	116.0000	116.3500	+6.372%	4	2,719	+13.992%
2025-07-01	106.5300	113.8000	106.5300	109.3800	-14.547%	19	2,719	+21.256%
2025-06-30	125.7000	128.0000	125.7000	128.0000	-2.773%	2	2,730	+3.617%
2025-06-27	131.6500	131.6500	131.6500	131.6500	-0.978%	1	2,731	+0.744%
2025-06-26	134.3500	135.7400	132.0000	132.9500	-0.143%	18	2,731	-0.241%
2025-06-25	138.9500	138.9500	133.1400	133.1400	-9.650%	27	2,737	-0.383%
2025-06-24	154.2500	154.2500	147.3600	147.3600	-4.467%	7	2,738	-9.996%
2025-06-23	145.3500	160.7800	145.3500	154.2500	+15.241%	63	2,743	-14.016%
2025-06-20	130.8300	133.8500	130.5500	133.8500	-0.520%	34	2,737	-0.911%
2025-06-18	135.2000	135.2000	132.7000	134.5500	+1.165%	12	2,744	-1.427%
2025-06-17	137.4200	137.4200	133.0000	133.0000	-5.068%	10	2,744	-0.278%
2025-06-16	139.8100	141.0000	139.8100	140.1000	+0.502%	11	2,742	-5.332%
2025-06-13	132.0000	139.4000	132.0000	139.4000	+6.795%	4	2,745	-4.857%
2025-06-12	136.9000	136.9000	130.5300	130.5300	-8.752%	11	2,744	+1.609%
2025-06-11	143.0500	143.0500	143.0500	143.0500	+4.760%	1	2,735	-7.284%
2025-06-10	129.6200	136.5500	129.6200	136.5500	+17.523%	14	2,735	-2.871%
2025-06-09	104.0600	116.1900	104.0600	116.1900	+1.290%	15	2,743	+14.149%
2025-06-06	105.8500	119.8500	105.8500	114.7100	+7.912%	26	2,744	+15.622%
2025-06-05	128.3000	130.7000	100.3000	106.3000	-25.440%	179	2,739	+24.770%
2025-06-04	152.3000	152.3000	141.6700	142.5700	-7.829%	17	2,771	-6.972%
2025-06-03	153.7500	156.8000	153.6000	154.6800	+3.987%	5	2,771	-14.255%
2025-06-02	151.3000	151.3000	146.0500	148.7500	-4.952%	31	2,769	-10.837%
2025-05-30	165.1200	167.9000	156.2600	156.5000	-6.147%	36	2,793	-15.252%
2025-05-29	169.9000	169.9000	166.7500	166.7500	-1.203%	7	2,800	-20.462%
2025-05-28	170.5500	170.5500	167.1200	168.7800	+0.273%	10	2,795	-21.418%
2025-05-27	155.7700	168.3200	155.7700	168.3200	+11.455%	13	2,789	-21.204%
2025-05-23	146.3000	151.0200	146.3000	151.0200	-2.081%	6	2,799	-12.177%
2025-05-22	154.2300	154.2300	154.2300	154.2300	+6.358%	10	2,799	-14.005%
2025-05-21	153.2500	154.9800	145.0100	145.0100	-6.318%	9	2,809	-8.537%
2025-05-20	157.1300	159.6000	154.7900	154.7900	+4.257%	7	2,805	-14.316%
2025-05-19	148.4700	148.4700	148.4700	148.4700	-5.373%	1	2,805	-10.669%
2025-05-16	157.0000	157.0000	156.9000	156.9000	+3.237%	4	2,804	-15.468%
2025-05-15	148.8000	151.9800	148.8000	151.9800	-3.499%	2	2,806	-12.732%
2025-05-14	152.6900	157.9200	152.6900	157.4900	+8.442%	32	2,807	-15.785%
2025-05-13	133.9500	145.2300	133.0700	145.2300	+9.732%	16	2,814	-8.676%
2025-05-12	137.1100	137.1100	131.7000	132.3500	+11.078%	37	2,823	+0.212%
2025-05-09	118.3000	122.0000	118.1000	119.1500	+9.252%	86	2,834	+11.313%
2025-05-08	109.0600	109.0600	109.0600	109.0600	+10.609%	1	2,833	+21.612%
2025-05-07	97.7500	98.6000	97.7500	98.6000	-1.548%	3	2,833	+34.513%
2025-05-06	99.2000	100.1500	98.3500	100.1500	-0.150%	33	2,833	+32.431%
2025-05-05	103.2500	103.2500	100.3000	100.3000	-10.294%	6	2,833	+32.233%
2025-05-02	109.3000	111.8100	107.9500	111.8100	+4.691%	68	2,830	+18.621%
2025-05-01	107.0000	111.3700	105.3500	106.8000	+1.811%	69	2,830	+24.185%
2025-04-30	104.6500	104.9000	100.5000	104.9000	-7.577%	11	2,863	+26.435%
2025-04-29	109.0000	113.5000	109.0000	113.5000	+4.100%	3	2,858	+16.855%
2025-04-28	111.0000	113.5500	101.8500	109.0300	+1.470%	39	2,858	+21.645%
2025-04-25	91.0000	109.3900	91.0000	107.4500	+22.380%	310	2,889	+23.434%
2025-04-24	83.0500	87.8000	83.0500	87.8000	+3.428%	42	2,905	+51.059%
2025-04-23	84.7500	88.3400	80.0000	84.8900	+13.748%	87	2,918	+56.237%
2025-04-22	74.7500	78.4200	74.4000	74.6300	+7.381%	12	2,913	+77.717%
2025-04-21	70.6500	70.6500	67.2500	69.5000	-11.465%	24	2,917	+90.835%
2025-04-17	78.7900	78.8500	77.8700	78.5000	+3.918%	13	2,920	+68.955%
2025-04-16	85.5500	85.5500	75.5400	75.5400	-13.072%	65	2,920	+75.576%
2025-04-15	88.9500	90.7000	86.6000	86.9000	-1.830%	24	2,880	+52.624%
2025-04-14	88.8500	93.1400	86.0000	88.5200	+1.224%	27	2,897	+49.831%
2025-04-11	87.2000	88.0000	84.8200	87.4500	-5.234%	40	2,886	+51.664%
2025-04-10	95.2000	95.2000	85.5200	92.2800	-9.839%	48	2,882	+43.726%
2025-04-09	79.5000	102.3500	79.5000	102.3500	+47.905%	21	2,883	+29.585%
2025-04-08	87.1500	87.1500	69.2000	69.2000	-9.067%	108	2,894	+91.662%
2025-04-07	72.6500	89.6500	69.0800	76.1000	-10.259%	175	2,950	+74.284%
2025-04-04	92.2000	92.2000	83.0000	84.8000	-16.494%	278	2,933	+56.403%
2025-04-03	102.7500	103.0400	97.0000	101.5500	-8.183%	62	2,935	+30.606%
2025-04-02	93.6300	113.2500	93.6300	110.6000	+3.850%	54	2,968	+19.919%
2025-04-01	104.0000	106.8000	104.0000	106.5000	+13.238%	721	2,979	+24.535%
2025-03-31	87.8000	94.0500	85.2800	94.0500	-4.323%	16	2,855	+41.021%
2025-03-28	106.0200	106.0200	98.2500	98.3000	-9.409%	30	2,864	+34.924%
2025-03-27	113.2100	113.2100	108.5100	108.5100	+5.431%	4	2,857	+22.228%
2025-03-26	106.8000	106.8000	102.9200	102.9200	-5.613%	4	2,857	+28.867%
2025-03-25	107.8500	109.0400	107.8500	109.0400	+3.287%	21	2,857	+21.634%
2025-03-24	93.0000	105.5700	93.0000	105.5700	+22.046%	77	2,862	+25.632%
2025-03-21	77.9000	86.5000	77.9000	86.5000	+11.960%	68	2,845	+53.329%
2025-03-20	76.7400	78.5000	75.5300	77.2600	-2.079%	27	2,849	+71.667%
2025-03-19	75.3000	81.2000	75.0000	78.9000	+10.504%	38	2,851	+68.099%
2025-03-18	73.5500	73.5500	70.5500	71.4000	-10.098%	49	2,835	+85.756%
2025-03-17	81.0000	81.7500	76.2000	79.4200	-9.172%	39	2,830	+66.998%
2025-03-14	85.8500	89.0000	83.9800	87.4400	+6.634%	114	2,836	+51.681%
2025-03-13	86.0000	86.0000	79.5000	82.0000	-6.446%	33	2,858	+61.744%
2025-03-12	86.1900	91.7000	85.3200	87.6500	+11.941%	95	2,858	+51.318%
2025-03-11	71.3000	80.1500	70.3000	78.3000	+9.664%	118	2,847	+69.387%
2025-03-10	85.1800	86.0000	70.4300	71.4000	-24.842%	436	2,863	+85.756%
2025-03-07	92.6500	95.0000	88.2900	95.0000	-0.242%	134	3,056	+39.611%
2025-03-06	96.5000	100.5000	93.0000	95.2300	-7.093%	67	3,063	+39.273%
2025-03-05	101.7000	105.0000	99.3900	102.5000	+1.485%	34	3,051	+29.395%
2025-03-04	103.6500	108.0000	95.9500	101.0000	-6.741%	50	3,046	+31.317%
2025-03-03	119.0300	119.0300	107.4500	108.3000	-1.114%	52	3,057	+22.465%
2025-02-28	106.0700	114.5000	102.7500	109.5200	+0.745%	54	3,055	+21.101%
2025-02-27	112.0900	113.8400	108.0000	108.7100	-4.051%	33	3,041	+22.003%
2025-02-26	122.1000	122.1000	111.5000	113.3000	-7.699%	18	3,051	+17.061%
2025-02-25	135.4500	135.4500	118.5000	122.7500	-13.373%	61	3,061	+8.049%
2025-02-24	148.9500	150.5500	140.8900	141.7000	-3.671%	147	3,041	-6.401%
2025-02-21	153.0000	157.7500	147.1000	147.1000	-9.254%	61	3,107	-9.837%
2025-02-20	162.0000	162.2500	162.0000	162.1000	-3.912%	4	3,105	-18.180%
2025-02-19	172.8100	172.8100	168.6500	168.7000	+2.973%	4	3,108	-21.381%
2025-02-18	163.8300	163.8300	163.8300	163.8300	-0.751%	1	3,108	-19.044%
2025-02-14	165.0000	165.0700	162.2000	165.0700	+2.687%	12	3,107	-19.652%
2025-02-13	167.5500	167.5500	160.7500	160.7500	+4.180%	12	3,119	-17.493%