Dark

TSLA20261218C270
TSLA Dec 18 2026 270.00 Call (TSLA261218C00270000)
option OPRA

EOD

Sep 21, 2026

111.30+11.067%(+11.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	107.8800	111.3000	107.8800	111.3000	+11.067%	2	1,617	0.000%
2026-09-18	100.2100	100.2100	100.2100	100.2100	-3.393%	2	1,619	+11.067%
2026-09-17	104.9600	104.9600	103.1900	103.7300	+3.761%	4	1,617	+7.298%
2026-09-16	99.6000	99.9700	99.6000	99.9700	+1.492%	3	1,619	+11.333%
2026-09-15	98.5000	98.5000	98.5000	98.5000	+0.922%	1	1,619	+12.995%
2026-09-14	97.6000	97.6000	97.6000	97.6000	-3.366%	3	1,620	+14.037%
2026-09-11	101.0000	101.0000	101.0000	101.0000	+2.020%	1	1,620	+10.198%
2026-09-10	99.0000	99.0000	99.0000	99.0000	-8.333%	1	1,621	+12.424%
2026-09-09	108.0000	108.0000	108.0000	108.0000	+4.318%	1	1,621	+3.056%
2026-09-08	99.3500	103.5300	95.4700	103.5300	+13.769%	9	1,621	+7.505%
2026-09-04	93.2800	93.2800	91.0000	91.0000	-23.786%	5	1,619	+22.308%
2026-09-03	105.3500	119.4000	105.3500	119.4000	+29.193%	45	1,619	-6.784%
2026-09-02	92.4200	92.4200	92.4200	92.4200	-1.102%	3	1,605	+20.428%
2026-09-01	95.0000	96.9500	93.4500	93.4500	-11.806%	3	1,602	+19.101%
2026-08-31	99.3400	105.9600	99.0500	105.9600	+21.514%	20	1,602	+5.040%
2026-08-28	94.0000	94.0000	86.5000	87.2000	-2.755%	8	1,603	+27.638%
2026-08-26	89.6700	89.6700	89.6700	89.6700	-2.712%	1	1,605	+24.122%
2026-08-25	91.3900	92.1700	90.2900	92.1700	-2.466%	22	1,605	+20.755%
2026-08-24	96.8500	97.0600	94.2000	94.5000	-8.784%	4	1,603	+17.778%
2026-08-21	98.2800	103.6000	98.2800	103.6000	+25.530%	20	1,603	+7.432%
2026-08-20	82.5300	82.5300	82.5300	82.5300	+4.270%	1	1,620	+34.860%
2026-08-18	79.1200	79.1500	79.1200	79.1500	-2.764%	2	1,620	+40.619%
2026-08-17	84.0700	84.0700	81.4000	81.4000	-7.605%	5	1,621	+36.732%
2026-08-14	87.9000	90.4000	87.1000	88.1000	+7.439%	62	1,617	+26.334%
2026-08-13	75.3500	82.0000	75.3500	82.0000	+18.841%	64	1,677	+35.732%
2026-08-12	77.3400	77.3400	68.7400	69.0000	-9.591%	23	1,618	+61.304%
2026-08-11	76.3200	76.3200	76.3200	76.3200	+2.581%	5	1,597	+45.833%
2026-08-10	73.9500	74.4000	73.6800	74.4000	+1.445%	21	1,597	+49.597%
2026-08-07	70.8000	73.3400	70.8000	73.3400	+9.873%	5	1,597	+51.759%
2026-08-06	66.7500	66.7500	66.7500	66.7500	-7.497%	1	1,599	+66.742%
2026-08-05	72.1600	72.1600	72.1600	72.1600	-3.310%	1	1,599	+54.241%
2026-08-04	72.0500	76.3000	71.7000	74.6300	+5.395%	53	1,599	+49.136%
2026-08-03	64.1500	71.0200	64.1500	70.8100	+14.413%	6	1,632	+57.181%
2026-07-31	59.5100	62.6000	59.5100	61.8900	+4.579%	26	1,632	+79.835%
2026-07-30	56.5200	60.6500	55.9100	59.1800	+10.865%	91	1,634	+88.070%
2026-07-29	55.5000	59.4000	53.0500	53.3800	-9.125%	49	1,630	+108.505%
2026-07-28	58.7900	61.1500	56.1800	58.7400	-1.277%	27	1,636	+89.479%
2026-07-27	59.5000	59.5000	59.5000	59.5000	-5.929%	1	1,619	+87.059%
2026-07-24	66.7200	66.7200	63.2500	63.2500	-10.322%	21	1,618	+75.968%
2026-07-23	84.7800	84.7800	69.0200	70.5300	-40.229%	43	1,601	+57.805%
2026-07-22	118.0000	118.0000	118.0000	118.0000	-3.540%	3	1,631	-5.678%
2026-07-21	122.2000	122.3300	122.2000	122.3300	-7.459%	2	1,633	-9.017%
2026-07-16	132.1900	132.1900	132.1900	132.1900	-17.117%	1	1,634	-15.803%
2026-07-06	159.4900	159.4900	159.4900	159.4900	+12.793%	1	1,634	-30.215%
2026-07-02	142.4100	142.4100	141.4000	141.4000	+1.000%	3	1,637	-21.287%
2026-06-29	140.0000	140.0000	140.0000	140.0000	+17.155%	1	1,637	-20.500%
2026-06-25	119.5000	119.5000	119.5000	119.5000	-5.861%	3	1,638	-6.862%
2026-06-23	128.3100	128.3100	126.8000	126.9400	-5.579%	6	1,641	-12.321%
2026-06-18	134.4400	134.4400	134.4400	134.4400	-6.626%	5	1,647	-17.212%
2026-06-17	143.9800	143.9800	143.9800	143.9800	-3.369%	2	1,647	-22.698%
2026-06-16	149.0000	149.0000	149.0000	149.0000	-3.572%	1	1,647	-25.302%
2026-06-15	154.2500	154.5200	154.2500	154.5200	+5.966%	2	1,648	-27.970%
2026-06-11	145.8200	145.8200	145.8200	145.8200	+11.432%	1	1,648	-23.673%
2026-06-10	130.8600	130.8600	130.8600	130.8600	-7.257%	1	1,648	-14.947%
2026-06-09	141.1000	141.1000	141.1000	141.1000	-5.902%	1	1,648	-21.120%
2026-06-08	146.0000	149.9500	146.0000	149.9500	+7.885%	3	1,648	-25.775%
2026-06-05	151.9500	151.9500	138.9900	138.9900	-16.043%	6	1,650	-19.922%
2026-06-01	163.9000	167.5000	163.9000	165.5500	-12.500%	40	1,650	-32.770%
2026-05-27	189.2000	189.2000	189.2000	189.2000	+6.881%	3	1,624	-41.173%
2026-05-26	177.0200	177.0200	177.0200	177.0200	+17.621%	1	1,624	-37.126%
2026-05-19	150.5000	150.5000	150.5000	150.5000	-8.838%	1	1,625	-26.047%
2026-05-18	165.0800	165.0900	165.0800	165.0900	-15.121%	3	1,626	-32.582%
2026-05-13	194.5000	194.5000	194.5000	194.5000	+2.682%	2	1,626	-42.776%
2026-05-11	169.2200	192.7500	169.2200	189.4200	+9.390%	57	1,626	-41.242%
2026-05-08	173.9300	173.9300	173.1600	173.1600	+19.174%	27	1,616	-35.724%
2026-05-06	145.3000	145.3000	145.3000	145.3000	+6.058%	5	1,589	-23.400%
2026-05-04	137.0000	137.0000	137.0000	137.0000	-3.521%	2	1,594	-18.759%
2026-05-01	142.0000	142.0000	142.0000	142.0000	+19.208%	1	1,596	-21.620%
2026-04-27	119.1200	119.1200	119.1200	119.1200	-3.935%	1	1,596	-6.565%
2026-04-24	124.0000	124.0000	124.0000	124.0000	-3.125%	1	1,597	-10.242%
2026-04-23	122.7900	128.0000	122.7900	128.0000	-8.734%	7	1,596	-13.047%
2026-04-22	140.8200	140.8200	140.2500	140.2500	+1.183%	2	1,594	-20.642%
2026-04-21	140.2600	140.2600	138.6100	138.6100	-1.275%	16	1,594	-19.703%
2026-04-16	136.1200	141.4000	135.9800	140.4000	-1.736%	9	1,579	-20.726%
2026-04-15	142.8800	142.8800	142.8800	142.8800	+20.350%	1	1,579	-22.102%
2026-04-14	118.7200	118.7200	118.7200	118.7200	+10.028%	1	1,580	-6.250%
2026-04-13	106.5300	107.9000	106.5300	107.9000	+4.070%	26	1,581	+3.151%
2026-04-10	104.9500	104.9500	103.6800	103.6800	+0.029%	63	1,580	+7.350%
2026-04-09	98.0000	105.4000	98.0000	103.6500	+3.515%	43	1,617	+7.381%
2026-04-08	106.5000	106.5000	100.1300	100.1300	+1.039%	3	1,618	+11.155%
2026-04-07	101.7400	101.7400	99.1000	99.1000	-7.565%	7	1,619	+12.311%
2026-04-06	116.6000	116.6000	107.2100	107.2100	-11.906%	6	1,616	+3.815%
2026-04-02	121.8500	124.8500	121.7000	121.7000	-8.151%	8	1,609	-8.546%
2026-04-01	135.5500	135.5500	132.5000	132.5000	+4.454%	3	1,609	-16.000%
2026-03-31	121.8500	126.8500	119.9000	126.8500	+9.922%	6	1,610	-12.259%
2026-03-30	119.3500	119.6000	115.4000	115.4000	-2.674%	14	1,609	-3.553%
2026-03-27	120.5500	120.5500	118.5700	118.5700	-8.617%	8	1,595	-6.131%
2026-03-26	135.8000	135.8000	129.7500	129.7500	-4.420%	20	1,593	-14.220%
2026-03-24	138.0500	138.0500	135.7500	135.7500	+1.723%	15	1,586	-18.011%
2026-03-23	135.0800	136.6500	133.4500	133.4500	+5.946%	7	1,575	-16.598%
2026-03-20	127.7700	128.3800	125.9600	125.9600	-15.133%	14	1,576	-11.639%
2026-03-18	148.4200	148.4200	148.4200	148.4200	-2.675%	1	1,573	-25.010%
2026-03-13	152.5000	152.5000	152.5000	152.5000	-0.974%	1	1,573	-27.016%
2026-03-12	159.7500	159.7500	154.0000	154.0000	-4.116%	2	1,573	-27.727%
2026-03-11	162.9300	163.3300	160.6100	160.6100	+3.386%	41	1,572	-30.702%
2026-03-10	156.9900	157.6000	155.3500	155.3500	+1.969%	3	1,553	-28.355%
2026-03-09	140.7300	152.3500	139.7000	152.3500	+0.395%	5	1,555	-26.945%
2026-03-06	151.7500	151.7500	151.7500	151.7500	-4.799%	1	1,555	-26.656%
2026-03-04	153.2700	159.4500	153.2700	159.4000	+6.267%	20	1,554	-30.176%
2026-03-03	150.0000	150.0000	150.0000	150.0000	-2.344%	1	1,546	-25.800%
2026-02-27	153.5500	153.6000	153.5500	153.6000	-5.709%	3	1,546	-27.539%
2026-02-26	165.0000	165.0000	159.7000	162.9000	+4.023%	48	1,544	-31.676%
2026-02-24	156.6000	156.6000	156.6000	156.6000	+3.832%	3	1,557	-28.927%
2026-02-23	158.5500	158.5500	150.8200	150.8200	-7.665%	5	1,554	-26.203%
2026-02-20	160.4500	164.7000	160.4500	163.3400	-3.463%	48	1,554	-31.860%
2026-02-18	168.1600	169.3500	168.1600	169.2000	+5.598%	3	1,518	-34.220%
2026-02-17	161.9000	161.9500	160.2300	160.2300	-6.762%	30	1,517	-30.537%
2026-02-12	179.3500	179.3500	171.4800	171.8500	-4.288%	7	1,511	-35.234%
2026-02-11	177.8500	179.5500	177.8500	179.5500	+0.341%	24	1,509	-38.012%
2026-02-10	177.4000	178.9400	177.3500	178.9400	+3.613%	9	1,497	-37.800%
2026-02-09	167.9500	172.7500	167.9500	172.7000	+4.857%	12	1,495	-35.553%
2026-02-06	160.2000	164.7000	160.2000	164.7000	+11.351%	5	1,493	-32.423%
2026-02-05	147.9100	147.9100	147.9100	147.9100	-7.833%	1	1,489	-24.752%
2026-02-04	171.8000	171.8000	160.4800	160.4800	-7.156%	11	1,489	-30.646%
2026-02-03	177.7000	177.7000	172.8500	172.8500	-2.789%	4	1,478	-35.609%
2026-02-02	177.8100	177.8100	177.8100	177.8100	-7.246%	1	1,478	-37.405%
2026-01-30	188.5500	191.7000	188.5500	191.7000	+10.554%	13	1,479	-41.941%
2026-01-29	173.4000	173.4000	173.4000	173.4000	-7.692%	1	1,476	-35.813%
2026-01-28	188.1500	188.2000	187.8500	187.8500	-3.220%	22	1,475	-40.751%
2026-01-26	194.1000	194.1000	194.1000	194.1000	-3.725%	3	1,468	-42.658%
2026-01-23	199.5500	202.5000	199.5500	201.6100	+0.805%	5	1,465	-44.794%
2026-01-22	200.2000	200.3200	199.9000	200.0000	+9.577%	20	1,461	-44.350%
2026-01-21	182.4500	182.5600	182.4500	182.5200	+3.970%	8	1,458	-39.020%
2026-01-20	181.0000	181.0000	175.5500	175.5500	-9.882%	2	1,452	-36.599%
2026-01-16	196.9100	196.9100	194.8000	194.8000	-1.765%	2	1,450	-42.864%
2026-01-15	199.2000	199.2000	198.3000	198.3000	+3.589%	5	1,450	-43.873%
2026-01-14	197.4500	197.4500	191.4300	191.4300	-4.960%	4	1,447	-41.859%
2026-01-13	205.0000	205.0000	201.4200	201.4200	-3.382%	3	1,444	-44.742%
2026-01-12	199.3500	208.4700	199.3500	208.4700	+4.027%	5	1,442	-46.611%
2026-01-09	199.8500	200.4000	199.0000	200.4000	+2.980%	3	1,437	-44.461%
2026-01-07	195.6100	195.6100	194.6000	194.6000	+1.038%	2	1,436	-42.806%
2026-01-06	192.6000	192.6000	192.6000	192.6000	-9.556%	2	1,436	-42.212%
2026-01-05	210.4100	213.1400	210.4100	212.9500	+2.036%	13	1,434	-47.734%
2025-12-31	209.1500	209.1500	208.6500	208.7000	-2.568%	3	1,434	-46.670%
2025-12-30	212.9500	221.0000	212.9500	214.2000	-2.901%	14	1,434	-48.039%
2025-12-29	225.7000	225.7000	220.5000	220.6000	-4.996%	5	1,422	-49.547%
2025-12-26	235.5400	235.5400	232.2000	232.2000	-8.637%	254	1,670	-52.067%
2025-12-22	254.1500	254.1500	254.1500	254.1500	+6.993%	1	1,544	-56.207%
2025-12-19	236.1100	237.5400	236.0700	237.5400	-2.528%	127	1,544	-53.145%
2025-12-18	244.7800	247.1500	243.7000	243.7000	-2.129%	128	1,545	-54.329%
2025-12-17	252.6100	252.6100	249.0000	249.0000	-0.100%	2	1,421	-55.301%
2025-12-16	238.6500	249.2500	238.6500	249.2500	+6.245%	6	1,420	-55.346%
2025-12-15	236.1000	236.1000	234.6000	234.6000	+9.821%	4	1,422	-52.558%
2025-12-12	210.7000	213.6200	210.7000	213.6200	+0.253%	11	1,422	-47.898%
2025-12-10	213.0800	213.0800	213.0800	213.0800	+1.144%	1	1,432	-47.766%
2025-12-09	210.6700	210.6700	210.6700	210.6700	-0.142%	1	1,433	-47.169%
2025-12-04	210.9700	210.9700	210.9700	210.9700	+0.943%	1	1,433	-47.244%
2025-12-03	201.8000	209.2500	201.8000	209.0000	+8.105%	28	1,432	-46.746%
2025-12-01	193.9800	195.6500	193.3300	193.3300	-2.002%	28	1,432	-42.430%
2025-11-28	197.2200	197.2800	197.2200	197.2800	+6.008%	2	1,407	-43.583%
2025-11-25	186.1000	186.1000	186.1000	186.1000	-0.540%	1	1,406	-40.193%
2025-11-24	184.6700	187.1100	184.6700	187.1100	+12.534%	2	1,405	-40.516%
2025-11-21	160.7700	169.8000	160.7700	166.2700	-4.443%	3	1,406	-33.061%
2025-11-20	174.0000	174.0000	174.0000	174.0000	+1.874%	1	1,407	-36.034%
2025-11-19	170.8000	170.8000	170.8000	170.8000	-2.372%	1	1,407	-34.836%
2025-11-18	169.8000	176.4500	169.8000	174.9500	-1.431%	8	1,407	-36.382%
2025-11-14	171.3000	177.4900	171.3000	177.4900	+5.117%	5	1,411	-37.292%
2025-11-13	182.3500	182.3500	168.8500	168.8500	-13.321%	55	1,410	-34.084%
2025-11-12	197.2000	197.2000	194.8000	194.8000	-3.085%	2	1,427	-42.864%
2025-11-11	206.1800	206.1800	201.0000	201.0000	-6.512%	6	1,423	-44.627%
2025-11-10	212.5000	215.0000	212.5000	215.0000	+7.008%	4	1,423	-48.233%
2025-11-07	198.9300	201.5200	198.9300	200.9200	-7.665%	48	1,423	-44.605%
2025-11-06	217.6000	217.6000	217.6000	217.6000	+1.050%	1	1,411	-48.851%
2025-11-04	220.3000	220.3000	215.3400	215.3400	+2.275%	3	1,411	-48.314%
2025-10-30	211.1300	211.1300	210.5500	210.5500	-6.919%	2	1,413	-47.138%
2025-10-28	226.2000	226.2000	226.2000	226.2000	+3.406%	1	1,412	-50.796%
2025-10-27	209.5000	222.5000	209.5000	218.7500	+9.048%	19	1,417	-49.120%
2025-10-24	204.0000	204.0000	200.6000	200.6000	-1.085%	3	1,417	-44.516%
2025-10-23	190.3400	202.8000	190.3400	202.8000	+0.287%	6	1,416	-45.118%
2025-10-22	203.0500	203.0500	202.2200	202.2200	-4.927%	2	1,418	-44.961%
2025-10-21	212.8200	212.8200	212.7000	212.7000	+0.734%	21	1,419	-47.673%
2025-10-20	211.1500	211.1500	211.1500	211.1500	+7.090%	1	1,439	-47.289%
2025-10-16	197.1700	197.1700	197.1700	197.1700	-2.027%	1	1,439	-43.551%
2025-10-14	194.2500	201.2500	194.2500	201.2500	+3.126%	2	1,439	-44.696%
2025-10-13	195.1500	195.1500	195.1500	195.1500	+5.242%	2	1,440	-42.967%
2025-10-10	206.5000	206.5000	185.4300	185.4300	-6.866%	3	1,442	-39.977%
2025-10-09	199.1000	199.1000	199.1000	199.1000	-2.698%	1	1,443	-44.098%
2025-10-08	203.8500	204.6200	203.8500	204.6200	-6.821%	2	1,442	-45.606%
2025-10-06	214.2000	219.6000	209.5000	219.6000	+10.685%	11	1,440	-49.317%
2025-10-03	215.0500	215.0500	190.7000	198.4000	-5.735%	9	1,446	-43.901%
2025-10-02	226.0000	226.0000	210.2000	210.4700	-6.872%	264	1,447	-47.118%
2025-10-01	228.0500	228.0500	226.0000	226.0000	+8.393%	12	1,700	-50.752%
2025-09-30	208.5000	208.5000	208.5000	208.5000	-1.129%	1	1,692	-46.619%
2025-09-29	214.3100	214.3100	210.8800	210.8800	+6.737%	253	1,692	-47.221%
2025-09-26	202.5200	202.5200	197.5700	197.5700	-0.619%	2	1,939	-43.666%
2025-09-25	198.8000	198.8000	198.8000	198.8000	-4.538%	1	1,938	-44.014%
2025-09-24	209.0100	209.0100	208.2500	208.2500	+4.517%	4	1,937	-46.555%
2025-09-23	205.4800	205.4800	199.2500	199.2500	-2.829%	202	2,139	-44.141%
2025-09-22	210.0000	210.0000	204.7000	205.0500	+4.885%	8	2,019	-45.721%
2025-09-19	194.5000	195.5000	194.5000	195.5000	+0.706%	3	2,019	-43.069%
2025-09-18	194.1300	194.1300	194.1300	194.1300	+4.225%	4	2,022	-42.667%
2025-09-17	187.3000	187.3000	186.2600	186.2600	-2.736%	16	2,018	-40.245%
2025-09-16	183.5800	191.5000	183.5800	191.5000	+4.331%	60	2,034	-41.880%
2025-09-15	193.8500	193.8500	183.5500	183.5500	+9.256%	36	2,062	-39.363%
2025-09-12	162.5500	169.1700	162.5500	168.0000	+17.196%	9	2,096	-33.750%
2025-09-11	139.9400	144.0000	139.9100	143.3500	+11.643%	13	2,099	-22.358%
2025-09-10	128.0000	128.8000	128.0000	128.4000	-2.860%	20	2,099	-13.318%
2025-09-05	128.7500	132.5300	128.7500	132.1800	+12.907%	52	2,099	-15.797%
2025-09-04	115.8400	117.3000	115.8400	117.0700	-1.190%	9	2,050	-4.929%
2025-09-03	122.7800	122.7800	118.4800	118.4800	+4.158%	2	2,050	-6.060%
2025-09-02	113.7500	113.7500	113.7500	113.7500	-2.066%	1	2,050	-2.154%
2025-08-29	121.4500	121.4500	116.1500	116.1500	-12.008%	16	2,050	-4.176%
2025-08-28	132.0000	132.0000	132.0000	132.0000	-2.331%	5	2,050	-15.682%
2025-08-27	135.1500	135.1500	135.1500	135.1500	+2.971%	1	2,055	-17.647%
2025-08-25	120.6500	131.2500	120.6500	131.2500	+7.494%	8	2,055	-15.200%
2025-08-22	122.1000	122.1000	122.1000	122.1000	+13.423%	1	2,062	-8.845%
2025-08-21	107.6500	107.6500	107.6500	107.6500	-7.198%	1	2,063	+3.391%
2025-08-15	116.0000	116.0000	116.0000	116.0000	-8.351%	1	2,062	-4.052%
2025-08-11	126.5700	126.5700	126.5700	126.5700	+5.828%	1	2,061	-12.064%
2025-08-08	119.6000	119.6000	119.6000	119.6000	+10.792%	1	2,061	-6.940%
2025-08-07	107.9500	107.9500	107.9500	107.9500	+1.514%	1	2,061	+3.103%
2025-08-06	106.3400	106.3400	106.3400	106.3400	+5.916%	1	2,062	+4.664%
2025-08-05	100.4000	100.4000	100.4000	100.4000	+5.407%	1	2,062	+10.857%
2025-08-01	95.8500	95.8500	95.2500	95.2500	-5.740%	2	2,062	+16.850%
2025-07-31	107.4500	107.4500	101.0500	101.0500	-9.348%	4	2,062	+10.143%
2025-07-30	111.4700	111.4700	111.4700	111.4700	+5.309%	2	2,060	-0.153%
2025-07-25	101.4400	106.9500	101.4400	105.8500	+9.124%	23	2,062	+5.149%
2025-07-24	98.0500	98.0500	94.8000	97.0000	-19.835%	9	2,059	+14.742%
2025-07-23	121.0000	121.0000	121.0000	121.0000	-1.224%	1	2,060	-8.017%
2025-07-21	122.5000	122.5000	122.5000	122.5000	+2.083%	1	2,061	-9.143%
2025-07-18	115.5000	120.0000	115.5000	120.0000	+7.229%	2	2,061	-7.250%
2025-07-16	111.9100	111.9100	111.9100	111.9100	+2.811%	1	2,062	-0.545%
2025-07-14	111.7000	111.7000	108.8500	108.8500	+1.284%	5	2,062	+2.251%
2025-07-11	105.6000	107.4700	103.3500	107.4700	+3.625%	9	2,063	+3.564%
2025-07-10	99.5200	103.7100	99.5200	103.7100	+4.022%	12	2,063	+7.318%
2025-07-08	96.7400	100.0000	96.7400	99.7000	+7.055%	7	2,074	+11.635%
2025-07-07	96.0000	96.0000	92.7500	93.1300	-17.599%	20	2,079	+19.510%
2025-07-03	113.6000	113.6000	113.0200	113.0200	+2.633%	2	2,072	-1.522%
2025-07-02	109.5000	110.1200	109.5000	110.1200	+6.830%	11	2,072	+1.072%
2025-07-01	99.0000	103.0800	98.0000	103.0800	-16.904%	15	2,071	+7.974%
2025-06-26	124.2500	124.2500	124.0000	124.0500	-0.998%	23	2,071	-10.278%
2025-06-25	121.6900	125.3000	121.6900	125.3000	-14.529%	4	2,072	-11.173%
2025-06-23	133.2000	146.6000	133.2000	146.6000	+19.430%	6	2,071	-24.079%
2025-06-20	122.6500	122.7500	122.6500	122.7500	-4.475%	4	2,073	-9.328%
2025-06-18	128.5000	128.5000	128.5000	128.5000	+5.822%	1	2,072	-13.385%
2025-06-17	124.4000	124.4000	121.4300	121.4300	-6.513%	40	2,072	-8.342%
2025-06-16	130.6500	130.6500	129.8900	129.8900	-2.265%	2	2,043	-14.312%
2025-06-13	132.9000	132.9000	132.9000	132.9000	+4.088%	2	2,044	-16.253%
2025-06-11	134.3000	134.3000	127.6800	127.6800	+4.178%	54	2,043	-12.829%
2025-06-10	118.2000	122.5600	118.2000	122.5600	+16.391%	5	1,995	-9.187%
2025-06-09	102.3000	105.3000	102.3000	105.3000	-0.407%	5	2,000	+5.698%
2025-06-06	109.6400	111.6100	105.7300	105.7300	+6.830%	18	2,002	+5.268%
2025-06-05	122.9000	123.4000	93.5000	98.9700	-24.937%	140	2,002	+12.458%
2025-06-04	142.5200	142.5200	131.8500	131.8500	-7.603%	54	1,924	-15.586%
2025-06-03	143.5000	143.5000	142.5000	142.7000	+3.842%	5	1,924	-22.004%
2025-06-02	137.4200	137.4200	137.4200	137.4200	-4.886%	50	1,926	-19.007%
2025-05-30	144.4800	144.4800	144.4800	144.4800	-8.701%	2	1,876	-22.965%
2025-05-29	159.7000	159.7000	158.2500	158.2500	-0.208%	3	1,876	-29.668%
2025-05-28	158.3300	158.5800	157.6600	158.5800	+0.399%	4	1,877	-29.815%
2025-05-27	152.8600	157.9500	152.8600	157.9500	+11.744%	2	1,878	-29.535%
2025-05-23	140.9700	141.3500	140.5800	141.3500	-0.682%	8	1,879	-21.259%
2025-05-22	142.3200	142.3200	142.3200	142.3200	+5.072%	1	1,878	-21.796%
2025-05-21	144.2800	144.2800	135.4500	135.4500	-9.934%	11	1,878	-17.829%
2025-05-20	149.0100	150.3900	143.4000	150.3900	+6.811%	3	1,878	-25.992%
2025-05-19	142.4500	142.4500	140.7000	140.8000	-4.478%	5	1,878	-20.952%
2025-05-16	145.5200	149.8500	145.5200	147.4000	+3.679%	16	1,878	-24.491%
2025-05-15	140.2000	142.1700	140.2000	142.1700	-4.263%	3	1,882	-21.713%
2025-05-14	142.6600	148.5000	142.6600	148.5000	+8.410%	105	1,882	-25.051%
2025-05-13	124.7500	137.6500	124.3600	136.9800	+10.263%	129	1,801	-18.747%
2025-05-12	127.7200	127.7300	121.1500	124.2300	+13.878%	209	1,704	-10.408%
2025-05-09	115.0000	115.0000	109.0900	109.0900	+9.528%	262	1,506	+2.026%
2025-05-08	98.3500	100.6500	97.5900	99.6000	+8.852%	8	1,421	+11.747%
2025-05-07	91.5000	91.5000	91.5000	91.5000	+1.441%	1	1,425	+21.639%
2025-05-06	91.7500	91.7500	90.2000	90.2000	-4.429%	3	1,425	+23.392%
2025-05-05	94.5400	94.5400	92.2500	94.3800	-6.527%	7	1,426	+17.928%
2025-05-02	97.4300	106.5000	97.4300	100.9700	+0.318%	418	1,383	+10.231%
2025-05-01	98.1000	100.6500	98.1000	100.6500	+2.767%	2	1,374	+10.581%
2025-04-30	91.0000	97.9400	91.0000	97.9400	-5.935%	206	1,374	+13.641%
2025-04-29	98.4500	104.1200	97.6200	104.1200	+6.571%	107	1,174	+6.896%
2025-04-28	103.0000	103.4900	91.5000	97.7000	-2.300%	15	1,073	+13.920%
2025-04-25	92.7500	100.0000	92.2000	100.0000	+25.549%	276	1,070	+11.300%
2025-04-24	76.6500	80.4300	76.6500	79.6500	+4.473%	26	1,034	+39.736%
2025-04-23	72.5000	80.1500	72.5000	76.2400	+9.919%	10	1,028	+45.986%
2025-04-22	66.4400	69.7400	66.4400	69.3600	+10.887%	30	1,028	+60.467%
2025-04-21	63.3200	63.3300	61.0800	62.5500	-11.951%	25	1,044	+77.938%
2025-04-17	73.0500	73.0500	71.0400	71.0400	+1.442%	2	1,051	+56.672%
2025-04-16	69.4800	70.0300	69.4800	70.0300	-12.692%	6	1,051	+58.932%
2025-04-15	82.6100	82.6100	80.2100	80.2100	+0.526%	4	1,045	+38.761%
2025-04-14	79.4000	79.7900	79.4000	79.7900	+0.176%	3	1,043	+39.491%
2025-04-11	80.9000	80.9000	76.2000	79.6500	+1.117%	12	1,043	+39.736%
2025-04-10	90.4300	90.4300	78.7700	78.7700	-18.161%	21	1,044	+41.297%
2025-04-09	72.1900	96.2500	69.8500	96.2500	+50.273%	20	1,042	+15.636%
2025-04-08	77.7900	78.5900	64.0500	64.0500	-8.474%	18	1,049	+73.770%
2025-04-07	67.6700	71.0300	64.2500	69.9800	-11.170%	52	1,053	+59.045%
2025-04-04	82.8000	84.7000	76.0500	78.7800	-16.236%	188	1,074	+41.280%
2025-04-03	97.2600	97.6800	89.9000	94.0500	-9.411%	207	1,079	+18.341%
2025-04-02	91.0400	104.0000	91.0400	103.8200	+5.241%	22	1,089	+7.205%
2025-04-01	91.0000	100.2600	89.9200	98.6500	+18.941%	8	1,087	+12.823%
2025-03-31	80.0000	82.9400	80.0000	82.9400	-8.394%	5	1,085	+34.193%
2025-03-28	90.5000	91.8000	90.5000	90.5400	-11.235%	26	1,088	+22.929%
2025-03-27	109.8000	109.8000	99.3500	102.0000	+7.834%	27	1,092	+9.118%
2025-03-26	100.0500	100.2200	94.5900	94.5900	-6.762%	58	1,088	+17.666%
2025-03-25	99.3000	101.4500	96.7000	101.4500	+0.895%	13	1,111	+9.709%
2025-03-24	88.3900	100.5500	88.2500	100.5500	+28.269%	158	1,112	+10.691%
2025-03-21	74.7400	78.3900	74.1500	78.3900	+12.678%	12	1,119	+41.982%
2025-03-20	69.5700	69.5700	69.5700	69.5700	+8.567%	1	1,119	+59.983%
2025-03-18	66.4400	67.3700	64.0800	64.0800	-12.567%	10	1,118	+73.689%
2025-03-17	73.7200	73.7200	71.0000	73.2900	-8.158%	47	1,109	+51.862%
2025-03-14	78.1500	79.8000	78.1500	79.8000	+4.738%	176	1,109	+39.474%
2025-03-13	72.6900	76.1900	72.6900	76.1900	-6.813%	89	1,118	+46.082%
2025-03-12	82.1700	83.1100	78.7500	81.7600	+16.186%	86	1,118	+36.130%
2025-03-11	65.6000	71.5000	65.6000	70.3700	+8.395%	54	1,061	+58.164%
2025-03-10	80.4000	80.4000	64.6000	64.9200	-26.478%	71	1,070	+71.442%
2025-03-07	88.0000	89.1400	80.9500	88.3000	+0.822%	156	1,050	+26.048%
2025-03-06	93.6400	93.6400	86.2900	87.5800	-9.291%	19	1,017	+27.084%
2025-03-05	92.2000	97.2500	92.2000	96.5500	+3.328%	32	1,018	+15.277%
2025-03-04	94.8000	95.7100	88.8500	93.4400	-8.750%	61	1,019	+19.114%
2025-03-03	113.0600	113.0600	100.6700	102.4000	-0.967%	14	1,001	+8.691%
2025-02-28	95.6600	106.7500	95.6600	103.4000	+2.834%	56	1,003	+7.640%
2025-02-27	105.3700	105.3700	100.5500	100.5500	-4.827%	32	1,001	+10.691%
2025-02-26	116.4300	116.4500	105.3800	105.6500	-3.832%	20	981	+5.348%
2025-02-25	117.1000	117.1000	109.8600	109.8600	-20.247%	22	989	+1.311%
2025-02-21	139.8300	139.8400	137.7500	137.7500	-9.643%	14	977	-19.201%
2025-02-20	152.0000	152.4500	152.0000	152.4500	-4.867%	3	978	-26.992%
2025-02-19	156.4800	160.2500	156.4800	160.2500	+2.975%	12	979	-30.546%
2025-02-18	154.0900	155.6200	154.0900	155.6200	+1.812%	2	979	-28.480%
2025-02-14	152.8500	152.8500	152.8500	152.8500	-2.207%	2	980	-27.184%
2025-02-13	149.1700	156.3000	149.1700	156.3000	+7.935%	10	981	-28.791%
2025-02-12	137.8800	146.0500	137.8800	144.8100	+7.330%	7	981	-23.141%
2025-02-11	138.9500	138.9500	134.9200	134.9200	-14.769%	17	982	-17.507%
2025-02-10	158.3000	158.3000	158.3000	158.3000	-1.093%	1	996	-29.690%
2025-02-07	168.7300	168.7300	160.0500	160.0500	-4.476%	12	997	-30.459%
2025-02-06	164.0800	167.5500	162.9800	167.5500	-2.954%	26	1,001	-33.572%
2025-02-05	178.3200	178.3200	172.6500	172.6500	-5.640%	2	1,020	-35.534%
2025-02-04	182.9700	182.9700	182.9700	182.9700	+1.763%	2	1,021	-39.170%
2025-02-03	180.7000	180.7000	175.8000	179.8000	-10.100%	13	1,023	-38.098%
2025-01-31	200.0100	200.0100	200.0000	200.0000	+6.045%	4	1,024	-44.350%
2025-01-30	186.6100	188.6000	186.6100	188.6000	+3.569%	6	1,024	-40.986%
2025-01-29	184.6000	184.6000	182.1000	182.1000	-4.419%	22	1,024	-38.880%
2025-01-28	190.5200	190.5200	190.5200	190.5200	-5.341%	1	1,024	-41.581%
2025-01-24	204.1000	204.1000	201.2700	201.2700	-2.135%	4	1,024	-44.701%
2025-01-21	205.6600	205.6600	205.6600	205.6600	-1.025%	1	1,024	-45.882%
2025-01-15	207.3000	207.7900	207.3000	207.7900	+3.106%	2	1,024	-46.436%
2025-01-14	201.5300	201.5300	201.5300	201.5300	+7.569%	1	1,024	-44.772%
2025-01-13	187.3500	187.3500	187.3500	187.3500	-2.766%	1	1,023	-40.592%
2025-01-10	183.9500	192.6800	183.9500	192.6800	+0.764%	18	1,023	-42.236%
2025-01-07	193.5800	193.5800	191.2200	191.2200	-5.835%	3	1,025	-41.795%
2025-01-06	213.7000	213.7000	203.0700	203.0700	+2.148%	16	1,024	-45.191%
2025-01-03	198.8000	198.8000	198.8000	198.8000	+11.373%	4	1,026	-44.014%
2025-01-02	179.8100	185.1300	177.0000	178.5000	-10.607%	47	1,026	-37.647%
2024-12-31	213.6500	213.6500	199.6800	199.6800	-7.650%	3	1,026	-44.261%
2024-12-30	216.9500	216.9500	216.2200	216.2200	-5.225%	7	1,026	-48.525%
2024-12-27	233.1500	233.1500	228.0500	228.1400	-7.815%	20	1,029	-51.214%
2024-12-26	247.4800	247.4800	247.4800	247.4800	+1.012%	1	1,038	-55.027%
2024-12-24	245.0000	245.0000	245.0000	245.0000	+8.407%	1	1,039	-54.571%
2024-12-23	221.7500	226.0000	221.7500	226.0000	+3.243%	4	1,039	-50.752%
2024-12-20	237.6500	238.0500	218.9000	218.9000	-5.218%	9	1,039	-49.155%
2024-12-19	248.0000	248.0000	225.0000	230.9500	-0.867%	17	1,039	-51.808%
2024-12-18	266.2700	266.5000	232.9700	232.9700	-13.699%	8	1,042	-52.226%
2024-12-17	257.0000	271.5500	257.0000	269.9500	+6.489%	27	1,037	-58.770%
2024-12-16	237.6500	254.0200	237.6500	253.5000	+11.674%	5	1,038	-56.095%
2024-12-13	222.8300	227.0000	222.8300	227.0000	+3.843%	4	1,036	-50.969%
2024-12-12	221.8500	221.8500	218.6000	218.6000	-1.532%	18	1,037	-49.085%
2024-12-11	211.1100	222.0000	211.1100	222.0000	+9.874%	9	1,055	-49.865%
2024-12-10	203.6800	208.0000	201.6000	202.0500	+8.629%	82	1,058	-44.915%
2024-12-09	200.1000	200.1000	182.2000	186.0000	+0.140%	37	1,079	-40.161%
2024-12-06	178.0800	185.7400	176.5200	185.7400	+7.308%	26	1,090	-40.078%
2024-12-05	173.0500	173.0900	173.0500	173.0900	+11.830%	3	1,090	-35.698%
2024-12-04	154.7800	154.7800	154.7800	154.7800	-1.313%	1	1,090	-28.091%
2024-12-03	158.6800	158.6800	156.8400	156.8400	-2.976%	23	1,089	-29.036%
2024-12-02	160.0000	161.7000	157.5000	161.6500	+10.341%	80	1,111	-31.148%
2024-11-29	143.2300	146.5000	143.2300	146.5000	-1.513%	4	1,090	-24.027%
2024-11-26	150.1000	150.1000	148.7500	148.7500	-0.800%	4	1,090	-25.176%
2024-11-25	160.8500	160.8500	149.9500	149.9500	-7.088%	11	1,091	-25.775%
2024-11-22	162.1800	162.1800	161.3900	161.3900	+5.140%	14	1,091	-31.037%
2024-11-21	155.6500	155.6500	153.5000	153.5000	+3.089%	2	1,092	-27.492%
2024-11-20	148.3000	149.0500	148.3000	148.9000	-3.299%	3	1,092	-25.252%
2024-11-19	154.6800	154.6800	151.6000	153.9800	+8.398%	10	1,093	-27.718%
2024-11-18	145.2300	145.2300	142.0500	142.0500	+8.154%	3	1,093	-21.647%
2024-11-15	131.3400	131.3400	128.4000	131.3400	+6.495%	3	1,094	-15.258%