Dark

TSLA20261218C280
TSLA Dec 18 2026 280.00 Call (TSLA261218C00280000)
option OPRA

EOD

Sep 22, 2026

105.60+3.968%(+4.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	104.3000	105.6000	102.3500	105.6000	+3.968%	5	1,640	0.000%
2026-09-21	98.8600	103.5300	98.8600	101.5700	+10.836%	5	1,640	+3.968%
2026-09-18	90.7000	91.6400	90.3700	91.6400	+8.643%	21	1,642	+15.234%
2026-09-16	84.3500	84.3500	84.3500	84.3500	-3.545%	2	1,645	+25.193%
2026-09-15	88.1900	88.1900	85.9000	87.4500	-3.795%	25	1,645	+20.755%
2026-09-14	90.9000	90.9000	90.9000	90.9000	-2.833%	1	1,643	+16.172%
2026-09-11	92.3900	93.5500	92.3900	93.5500	-7.146%	13	1,642	+12.881%
2026-09-09	102.0600	102.0600	100.0100	100.7500	+5.112%	12	1,629	+4.814%
2026-09-08	97.0000	97.0000	95.8500	95.8500	+14.311%	15	1,631	+10.172%
2026-09-04	88.5100	91.0500	81.5800	83.8500	-21.562%	16	1,626	+25.939%
2026-09-03	108.0000	109.2000	106.9000	106.9000	+26.106%	8	1,626	-1.216%
2026-09-02	83.0000	84.7700	82.5700	84.7700	-3.670%	4	1,631	+24.572%
2026-09-01	88.0000	88.0000	88.0000	88.0000	-8.094%	5	1,630	+20.000%
2026-08-31	96.0000	97.5500	95.7500	95.7500	+22.914%	4	1,625	+10.287%
2026-08-28	77.9000	77.9000	77.9000	77.9000	-8.675%	12	1,627	+35.558%
2026-08-27	83.1000	85.3000	83.1000	85.3000	+10.779%	4	1,627	+23.798%
2026-08-26	77.4200	78.8800	76.5000	77.0000	-6.994%	14	1,628	+37.143%
2026-08-24	85.9500	88.7000	82.7900	82.7900	-13.760%	3	1,637	+27.552%
2026-08-21	90.6700	96.0000	90.6700	96.0000	+22.527%	10	1,636	+10.000%
2026-08-20	73.5900	78.3500	73.5900	78.3500	-3.688%	20	1,639	+34.780%
2026-08-19	74.1000	81.7500	72.2300	81.3500	+14.127%	259	1,656	+29.809%
2026-08-18	73.6700	73.6700	70.4500	71.2800	-3.152%	236	1,771	+48.148%
2026-08-17	72.2000	77.0000	71.9300	73.6000	-3.387%	836	1,908	+43.478%
2026-08-14	79.1200	83.3500	72.4000	76.1800	+3.211%	593	1,728	+38.619%
2026-08-13	68.4300	73.8100	68.4300	73.8100	+16.053%	6	1,489	+43.070%
2026-08-12	63.6000	63.6000	63.6000	63.6000	-5.075%	2	1,486	+66.038%
2026-08-11	68.4100	68.4100	67.0000	67.0000	+0.299%	11	1,486	+57.612%
2026-08-07	69.8900	69.8900	66.8000	66.8000	+10.322%	16	1,485	+58.084%
2026-08-06	59.8000	60.5500	59.8000	60.5500	-4.056%	3	1,471	+74.401%
2026-08-05	62.7300	63.6000	62.7300	63.1100	-8.682%	7	1,470	+67.327%
2026-08-04	64.5500	69.1100	64.4800	69.1100	+8.920%	17	1,469	+52.800%
2026-08-03	56.5700	65.0000	56.5700	63.4500	+14.946%	4	1,470	+66.430%
2026-07-31	50.1000	55.7400	50.1000	55.2000	+0.638%	46	1,470	+91.304%
2026-07-30	49.9400	55.1000	49.9400	54.8500	+16.702%	109	1,478	+92.525%
2026-07-29	52.1700	52.2600	47.0000	47.0000	-10.850%	39	1,439	+124.681%
2026-07-28	52.2800	53.7000	50.0000	52.7200	-2.928%	57	1,432	+100.303%
2026-07-27	58.8000	58.8000	52.8500	54.3100	-4.719%	165	1,463	+94.439%
2026-07-24	59.7500	59.7500	54.5500	57.0000	-10.448%	94	1,457	+85.263%
2026-07-23	77.6700	78.0000	62.9400	63.6500	-41.846%	120	1,417	+65.907%
2026-07-20	110.0900	110.0900	109.4500	109.4500	-14.110%	2	1,398	-3.518%
2026-07-16	122.5800	127.4300	122.5800	127.4300	-1.248%	20	1,398	-17.131%
2026-07-14	129.0400	129.0400	129.0400	129.0400	+1.847%	10	1,388	-18.165%
2026-07-08	126.7000	126.7000	126.7000	126.7000	-9.636%	1	1,378	-16.654%
2026-07-07	140.2100	140.2100	140.2100	140.2100	+11.810%	1	1,377	-24.684%
2026-07-02	125.4000	125.4000	125.4000	125.4000	-3.583%	1	1,377	-15.789%
2026-06-29	130.0600	130.0600	130.0600	130.0600	+7.275%	1	1,377	-18.807%
2026-06-26	109.8000	121.2400	109.8000	121.2400	+3.271%	3	1,377	-12.900%
2026-06-23	117.4000	117.4000	117.4000	117.4000	-14.711%	1	1,377	-10.051%
2026-06-22	137.6500	137.6500	137.6500	137.6500	+8.600%	1	1,377	-23.284%
2026-06-18	126.7500	126.7500	126.7500	126.7500	-8.418%	2	1,377	-16.686%
2026-06-17	136.6100	138.4000	136.6100	138.4000	-5.121%	2	1,377	-23.699%
2026-06-15	145.8700	145.8700	145.8700	145.8700	+3.645%	1	1,377	-27.607%
2026-06-12	138.0500	140.7400	138.0500	140.7400	+2.193%	2	1,377	-24.968%
2026-06-11	125.8300	137.7200	125.8300	137.7200	-7.725%	2	1,377	-23.323%
2026-06-09	149.2500	149.2500	149.2500	149.2500	+1.186%	20	1,377	-29.246%
2026-06-08	147.5000	147.5000	147.5000	147.5000	+4.543%	1	1,377	-28.407%
2026-06-05	141.0900	141.0900	141.0900	141.0900	-11.175%	1	1,378	-25.154%
2026-06-02	158.8400	158.8400	158.8400	158.8400	+1.547%	1	1,378	-33.518%
2026-06-01	158.1700	158.1700	156.4200	156.4200	-9.132%	50	1,378	-32.489%
2026-05-29	172.1400	172.1400	172.1400	172.1400	-3.449%	1	1,328	-38.655%
2026-05-27	178.2900	178.2900	178.2900	178.2900	+14.420%	1	1,341	-40.771%
2026-05-21	155.8200	155.8200	155.8200	155.8200	+3.226%	2	1,329	-32.229%
2026-05-20	151.0000	151.0000	150.9500	150.9500	-19.942%	2	1,329	-30.043%
2026-05-13	188.5500	188.5500	188.5500	188.5500	+10.263%	1	1,326	-43.994%
2026-05-12	171.0000	171.0000	171.0000	171.0000	-5.785%	1	1,326	-38.246%
2026-05-11	167.8000	181.5000	167.8000	181.5000	+10.234%	6	1,326	-41.818%
2026-05-08	164.5900	164.9800	164.0000	164.6500	+19.087%	4	1,329	-35.864%
2026-05-06	137.0000	138.2600	137.0000	138.2600	+6.354%	3	1,329	-23.622%
2026-05-05	140.0200	140.0200	130.0000	130.0000	-4.901%	7	1,328	-18.769%
2026-05-01	126.0000	136.7000	126.0000	136.7000	+2.015%	10	1,316	-22.751%
2026-04-20	134.0000	134.0000	134.0000	134.0000	-5.213%	2	1,316	-21.194%
2026-04-17	146.9000	146.9000	141.3700	141.3700	+5.895%	3	1,316	-25.302%
2026-04-15	116.0400	133.5000	115.7500	133.5000	+23.497%	4	1,316	-20.899%
2026-04-14	108.1000	108.1000	108.1000	108.1000	+8.698%	1	1,316	-2.313%
2026-04-13	99.4500	99.4500	99.4500	99.4500	+3.411%	1	1,316	+6.184%
2026-04-10	96.1700	96.1700	96.1700	96.1700	+1.897%	15	1,316	+9.806%
2026-04-09	91.3800	94.3800	91.3800	94.3800	-0.222%	3	1,316	+11.888%
2026-04-08	111.9200	111.9200	94.5900	94.5900	-2.715%	12	1,316	+11.640%
2026-04-07	92.4500	97.2300	92.4500	97.2300	-2.712%	55	1,315	+8.608%
2026-04-06	104.7500	104.7500	99.9400	99.9400	-9.393%	3	1,299	+5.663%
2026-04-02	113.5500	117.7000	110.3000	110.3000	-6.525%	13	1,294	-4.261%
2026-03-31	118.6500	118.6500	118.0000	118.0000	+8.506%	2	1,294	-10.508%
2026-03-30	113.8500	113.8500	108.7500	108.7500	-3.804%	12	1,293	-2.897%
2026-03-27	117.1000	117.1000	112.6500	113.0500	-9.342%	12	1,288	-6.590%
2026-03-26	127.3500	127.3500	124.7000	124.7000	-10.705%	15	1,294	-15.317%
2026-03-25	138.6200	139.6500	138.5500	139.6500	+9.658%	22	1,299	-24.382%
2026-03-24	128.4000	128.4000	127.3500	127.3500	+1.799%	2	1,303	-17.079%
2026-03-23	129.0000	130.8000	125.1000	125.1000	+6.795%	14	1,301	-15.588%
2026-03-20	124.0000	124.0000	117.1400	117.1400	-20.383%	15	1,309	-9.851%
2026-03-16	147.1300	147.1300	147.1300	147.1300	-3.268%	1	1,314	-28.227%
2026-03-11	156.3000	156.3000	152.1000	152.1000	+4.393%	5	1,315	-30.572%
2026-03-09	135.0000	145.7000	135.0000	145.7000	-3.478%	2	1,317	-27.522%
2026-03-05	150.9500	150.9500	150.9500	150.9500	-0.494%	1	1,319	-30.043%
2026-03-04	143.5500	151.7000	143.5500	151.7000	+8.226%	9	1,319	-30.389%
2026-03-03	141.6500	141.6500	136.1500	140.1700	-2.592%	16	1,318	-24.663%
2026-03-02	144.5000	144.5000	143.9000	143.9000	-1.418%	35	1,317	-26.616%
2026-02-27	145.9000	145.9700	145.8000	145.9700	-5.710%	20	1,283	-27.656%
2026-02-26	153.6500	154.8100	153.6500	154.8100	-3.545%	14	1,279	-31.787%
2026-02-25	160.8500	160.8500	160.5000	160.5000	+7.250%	2	1,278	-34.206%
2026-02-24	149.9500	149.9500	149.6500	149.6500	-4.193%	2	1,278	-29.435%
2026-02-20	154.2000	156.2000	154.2000	156.2000	-2.588%	11	1,276	-32.394%
2026-02-19	153.0000	160.3500	153.0000	160.3500	-0.835%	6	1,273	-34.144%
2026-02-18	158.0000	161.7000	158.0000	161.7000	+4.864%	3	1,267	-34.694%
2026-02-17	161.2500	161.2500	154.1000	154.2000	-6.404%	24	1,268	-31.518%
2026-02-13	162.6800	167.0500	162.6800	164.7500	+0.500%	16	1,260	-35.903%
2026-02-12	176.1000	176.2500	162.8500	163.9300	-4.636%	38	1,260	-35.582%
2026-02-11	170.4500	171.9000	170.1500	171.9000	+3.107%	52	1,250	-38.569%
2026-02-09	159.2000	166.7200	159.2000	166.7200	+7.112%	9	1,252	-36.660%
2026-02-06	150.3100	156.8000	150.3100	155.6500	+6.610%	6	1,253	-32.155%
2026-02-05	141.7000	150.2000	141.7000	146.0000	-6.410%	5	1,253	-27.671%
2026-02-04	169.4000	170.9100	154.6000	156.0000	-4.059%	31	1,251	-32.308%
2026-02-03	171.6000	171.6000	162.6000	162.6000	-4.600%	2	1,258	-35.055%
2026-02-02	170.4400	170.4400	170.4400	170.4400	-5.364%	1	1,258	-38.043%
2026-01-30	181.7300	181.7300	180.1000	180.1000	+7.119%	16	1,259	-41.366%
2026-01-29	168.1300	168.1300	168.1300	168.1300	-7.672%	1	1,260	-37.191%
2026-01-28	180.1500	182.1000	179.9000	182.1000	-5.525%	44	1,259	-42.010%
2026-01-23	194.9000	194.9000	192.7500	192.7500	+4.869%	5	1,254	-45.214%
2026-01-21	183.9500	183.9500	183.8000	183.8000	+7.247%	9	1,254	-42.546%
2026-01-20	171.3800	171.3800	171.3800	171.3800	-8.328%	1	1,257	-38.383%
2026-01-14	187.6900	187.6900	186.9500	186.9500	-5.557%	3	1,257	-43.514%
2026-01-13	197.2500	197.9500	197.2500	197.9500	+0.564%	5	1,258	-46.653%
2026-01-12	187.8700	197.7300	187.8700	196.8400	+2.574%	5	1,253	-46.352%
2026-01-09	184.6200	191.9000	184.6200	191.9000	+6.022%	2	1,255	-44.971%
2026-01-08	180.0000	181.0000	180.0000	181.0000	-2.379%	6	1,254	-41.657%
2026-01-07	184.6000	185.4100	184.6000	185.4100	+0.832%	17	1,258	-43.045%
2026-01-06	182.9200	183.8800	182.1500	183.8800	-10.673%	6	1,260	-42.571%
2026-01-05	205.6500	205.8500	205.6500	205.8500	+8.024%	21	1,246	-48.701%
2026-01-02	191.9500	192.3900	190.5600	190.5600	-7.405%	3	1,246	-44.584%
2025-12-31	205.8000	205.8000	205.8000	205.8000	-0.939%	1	1,243	-48.688%
2025-12-30	205.6200	210.4500	205.6200	207.7500	-2.957%	7	1,243	-49.170%
2025-12-29	213.8500	214.0800	213.8500	214.0800	-5.928%	6	1,240	-50.673%
2025-12-26	227.0200	227.5700	227.0200	227.5700	-5.963%	2	1,242	-53.597%
2025-12-22	241.1400	243.0700	241.1400	242.0000	+3.974%	8	1,240	-56.364%
2025-12-19	226.8500	232.7500	226.8500	232.7500	-0.894%	27	1,242	-54.629%
2025-12-18	232.8500	236.7000	232.8500	234.8500	+3.870%	5	1,219	-55.035%
2025-12-17	243.7000	243.7000	226.1000	226.1000	-5.000%	18	1,218	-53.295%
2025-12-16	228.1700	238.0000	228.1700	238.0000	+3.917%	4	1,207	-55.630%
2025-12-15	227.4500	229.0300	225.8000	229.0300	+9.062%	11	1,206	-53.893%
2025-12-12	208.8500	210.0000	208.7700	210.0000	+5.263%	8	1,197	-49.714%
2025-12-11	198.8500	200.0000	197.0000	199.5000	-4.422%	102	1,200	-47.068%
2025-12-10	199.1500	209.1400	199.1500	208.7300	+2.711%	82	1,200	-49.408%
2025-12-09	203.2200	203.2200	203.2200	203.2200	+4.980%	1	1,161	-48.037%
2025-12-08	193.5800	193.5800	193.5800	193.5800	-8.286%	25	1,160	-45.449%
2025-12-05	208.7200	211.0700	208.7200	211.0700	+3.679%	2	1,135	-49.969%
2025-12-04	207.5000	207.5000	203.5800	203.5800	+1.294%	8	1,133	-48.128%
2025-12-03	194.0100	200.9800	194.0100	200.9800	+9.401%	6	1,132	-47.457%
2025-12-02	183.5700	183.7100	183.5700	183.7100	-1.358%	3	1,138	-42.518%
2025-12-01	186.3100	186.3100	186.2400	186.2400	+1.626%	2	1,136	-43.299%
2025-11-26	181.7000	183.6200	181.7000	183.2600	+7.251%	6	1,142	-42.377%
2025-11-25	170.8700	170.8700	170.8700	170.8700	-3.643%	1	1,142	-38.199%
2025-11-24	177.3300	177.3300	177.3300	177.3300	+15.075%	1	1,142	-40.450%
2025-11-21	166.0500	166.0500	154.1000	154.1000	-5.939%	3	1,142	-31.473%
2025-11-20	183.9900	183.9900	163.8300	163.8300	-1.087%	7	1,142	-35.543%
2025-11-19	169.5700	169.6500	162.5000	165.6300	+0.230%	196	1,148	-36.243%
2025-11-18	165.2500	165.2500	165.2500	165.2500	-5.969%	1	1,325	-36.097%
2025-11-17	175.7400	175.7400	175.7400	175.7400	+2.353%	1	1,325	-39.911%
2025-11-14	165.0500	171.7000	165.0500	171.7000	+3.191%	4	1,324	-38.497%
2025-11-13	172.5500	172.5500	162.5100	166.3900	-12.056%	11	1,324	-36.535%
2025-11-12	195.0500	195.0500	189.2000	189.2000	-8.178%	9	1,322	-44.186%
2025-11-10	206.5900	206.5900	206.0500	206.0500	+7.178%	4	1,318	-48.750%
2025-11-07	188.4500	192.2500	188.4500	192.2500	-7.727%	6	1,315	-45.072%
2025-11-04	208.3500	208.3500	208.3500	208.3500	-3.631%	11	1,310	-49.316%
2025-10-31	208.5000	216.2000	208.5000	216.2000	+3.857%	7	1,321	-51.156%
2025-10-30	208.1700	208.1700	208.1700	208.1700	-4.614%	8	1,323	-49.272%
2025-10-29	221.0500	221.0500	217.2400	218.2400	-0.895%	6	1,323	-51.613%
2025-10-28	220.0000	220.4400	220.0000	220.2100	+2.423%	12	1,320	-52.046%
2025-10-27	204.3300	215.0000	204.3300	215.0000	+9.711%	3	1,328	-50.884%
2025-10-24	197.9000	197.9000	195.9700	195.9700	-4.209%	252	1,328	-46.114%
2025-10-23	182.7700	204.5800	182.7500	204.5800	+3.339%	43	1,543	-48.382%
2025-10-22	194.7900	197.9700	193.3300	197.9700	-4.593%	4	1,542	-46.659%
2025-10-21	207.5000	207.5000	207.5000	207.5000	+3.414%	1	1,542	-49.108%
2025-10-17	195.8000	200.6500	195.8000	200.6500	+6.164%	5	1,542	-47.371%
2025-10-16	189.0500	189.0500	189.0000	189.0000	-0.411%	475	1,542	-44.127%
2025-10-14	189.7800	189.7800	189.7800	189.7800	-0.435%	3	1,071	-44.357%
2025-10-13	190.6100	190.6100	190.6100	190.6100	+6.189%	3	1,071	-44.599%
2025-10-10	179.1500	179.5000	177.4100	179.5000	-6.276%	6	1,071	-41.170%
2025-10-09	191.5200	191.5200	191.5200	191.5200	-9.660%	1	1,071	-44.862%
2025-10-07	212.0000	212.0000	212.0000	212.0000	+2.515%	2	1,072	-50.189%
2025-10-06	206.8000	206.8000	206.8000	206.8000	+8.272%	1	1,072	-48.936%
2025-10-03	191.0000	191.0000	191.0000	191.0000	-6.143%	1	1,071	-44.712%
2025-10-02	217.9200	217.9200	203.5000	203.5000	-7.655%	2	1,071	-48.108%
2025-10-01	215.5800	220.7500	215.5800	220.3700	+9.441%	8	1,071	-52.081%
2025-09-30	201.3600	201.3600	201.3600	201.3600	-1.914%	1	1,073	-47.557%
2025-09-29	205.2900	205.2900	205.2900	205.2900	+9.284%	1	1,073	-48.561%
2025-09-25	189.6000	189.6000	187.8500	187.8500	-7.930%	5	1,073	-43.785%
2025-09-24	201.9600	204.7500	201.9600	204.0300	+7.412%	24	1,070	-48.243%
2025-09-23	192.0000	192.0000	189.9500	189.9500	-5.919%	5	1,069	-44.406%
2025-09-22	200.0000	201.9000	200.0000	201.9000	+7.279%	2	1,064	-47.697%
2025-09-19	188.5000	191.9700	188.2000	188.2000	-0.676%	5	1,064	-43.889%
2025-09-18	189.2400	190.0000	189.2400	189.4800	+5.566%	7	1,065	-44.269%
2025-09-17	179.4900	179.4900	179.4900	179.4900	-2.673%	4	1,065	-41.167%
2025-09-16	183.1400	184.4200	183.1400	184.4200	+5.023%	25	1,065	-42.739%
2025-09-15	184.1800	188.3500	171.2700	175.6000	+8.798%	6	1,046	-39.863%
2025-09-12	141.7400	163.0700	141.7400	161.4000	+16.408%	14	1,045	-34.572%
2025-09-11	130.7000	139.0700	130.7000	138.6500	+8.575%	71	1,043	-23.837%
2025-09-10	121.0000	127.7000	121.0000	127.7000	+4.672%	2	1,054	-17.306%
2025-09-09	122.0000	122.0000	122.0000	122.0000	-0.813%	1	1,055	-13.443%
2025-09-08	123.9300	123.9300	123.0000	123.0000	-1.521%	4	1,055	-14.146%
2025-09-05	123.4800	128.1000	123.4800	124.9000	+8.931%	5	1,055	-15.452%
2025-09-04	110.5700	114.6600	110.5700	114.6600	-2.666%	6	1,056	-7.902%
2025-09-03	117.8000	117.8000	117.8000	117.8000	+8.571%	2	1,058	-10.357%
2025-09-02	108.4500	110.1300	108.4500	108.5000	-2.164%	10	1,058	-2.673%
2025-08-29	122.0000	122.0000	110.9000	110.9000	-7.583%	2	1,064	-4.779%
2025-08-28	120.0000	120.0000	120.0000	120.0000	-5.138%	15	1,064	-12.000%
2025-08-27	128.9000	128.9000	126.5000	126.5000	+0.158%	3	1,071	-16.522%
2025-08-26	124.4000	126.3000	124.4000	126.3000	+0.887%	4	1,071	-16.390%
2025-08-25	117.6000	125.5000	117.6000	125.1900	+7.000%	17	1,070	-15.648%
2025-08-22	106.7000	117.0000	106.7000	117.0000	+11.727%	7	1,073	-9.744%
2025-08-21	104.7200	104.7200	104.7200	104.7200	-5.658%	1	1,079	+0.840%
2025-08-19	111.0000	111.0000	111.0000	111.0000	+0.909%	1	1,080	-4.865%
2025-08-15	110.5000	110.5000	110.0000	110.0000	-3.509%	2	1,080	-4.000%
2025-08-14	116.0000	116.1500	114.0000	114.0000	-4.306%	4	1,081	-7.368%
2025-08-13	120.0000	120.0000	119.1300	119.1300	-0.907%	5	1,081	-11.357%
2025-08-12	120.2200	120.2200	120.2200	120.2200	-4.054%	3	1,082	-12.161%
2025-08-11	122.5100	125.3000	122.5100	125.3000	+8.532%	2	1,085	-15.722%
2025-08-08	114.7400	115.4500	114.7400	115.4500	+13.131%	3	1,085	-8.532%
2025-08-07	101.9000	102.0500	101.9000	102.0500	-0.922%	4	1,085	+3.479%
2025-08-06	103.0000	103.0000	103.0000	103.0000	+7.572%	1	1,086	+2.524%
2025-08-04	95.7500	95.7500	95.7500	95.7500	+3.001%	1	1,085	+10.287%
2025-08-01	96.0000	96.0000	89.1000	92.9600	-3.288%	6	1,085	+13.597%
2025-07-31	99.8000	99.8000	96.1200	96.1200	-9.831%	2	1,083	+9.863%
2025-07-25	97.2500	106.6000	97.2500	106.6000	+14.011%	2	1,083	-0.938%
2025-07-24	94.9800	95.4100	90.4200	93.5000	-19.901%	33	1,082	+12.941%
2025-07-23	117.3300	117.3300	115.3200	116.7300	+0.760%	4	1,080	-9.535%
2025-07-22	115.8500	115.8500	115.8500	115.8500	+0.521%	1	1,080	-8.848%
2025-07-21	115.4500	115.4500	113.5500	115.2500	+0.156%	7	1,081	-8.373%
2025-07-18	110.9200	115.8000	110.9200	115.0700	+7.592%	23	1,081	-8.230%
2025-07-17	108.2000	108.2000	106.9500	106.9500	-0.972%	6	1,099	-1.262%
2025-07-16	105.6000	108.0000	105.6000	108.0000	+3.996%	2	1,100	-2.222%
2025-07-15	107.3000	107.3000	103.4200	103.8500	-0.574%	5	1,101	+1.685%
2025-07-14	107.0000	107.0000	104.4500	104.4500	+4.659%	4	1,100	+1.101%
2025-07-11	98.0000	99.8000	97.9500	99.8000	+4.832%	8	1,099	+5.812%
2025-07-10	95.2000	95.2000	95.2000	95.2000	+6.607%	1	1,094	+10.924%
2025-07-09	89.7000	89.7000	88.0000	89.3000	-5.000%	13	1,094	+18.253%
2025-07-08	92.0000	96.2500	92.0000	94.0000	+3.059%	15	1,094	+12.340%
2025-07-07	89.1400	91.4500	89.1400	91.2100	-15.413%	33	1,094	+15.777%
2025-07-03	108.2500	108.4500	105.8500	107.8300	+1.012%	5	1,094	-2.068%
2025-07-02	103.5500	106.7500	99.5100	106.7500	+10.108%	4	1,094	-1.077%
2025-07-01	95.0900	100.1600	95.0900	96.9500	-11.055%	18	1,094	+8.922%
2025-06-30	110.7200	111.3500	109.0000	109.0000	-3.880%	4	1,089	-3.119%
2025-06-27	116.5000	116.5000	113.4000	113.4000	-4.826%	4	1,091	-6.878%
2025-06-26	119.7000	119.7000	119.1500	119.1500	+1.794%	2	1,094	-11.372%
2025-06-25	115.7500	117.0500	115.7500	117.0500	-11.727%	2	1,096	-9.782%
2025-06-24	139.4500	139.4500	132.3000	132.6000	-5.082%	6	1,095	-20.362%
2025-06-23	128.4500	145.0000	128.4500	139.7000	+17.395%	23	1,095	-24.409%
2025-06-20	118.0000	119.0000	118.0000	119.0000	-1.245%	4	1,092	-11.261%
2025-06-18	120.5000	120.5000	120.5000	120.5000	+3.567%	1	1,091	-12.365%
2025-06-17	121.3500	121.3500	116.3500	116.3500	-7.475%	36	1,091	-9.239%
2025-06-16	125.7500	125.7500	125.7500	125.7500	-0.828%	1	1,078	-16.024%
2025-06-13	116.1000	126.8000	116.1000	126.8000	+7.439%	6	1,079	-16.719%
2025-06-12	122.0000	122.0000	118.0200	118.0200	-4.049%	6	1,080	-10.524%
2025-06-11	129.7600	130.3000	123.0000	123.0000	-0.526%	14	1,081	-14.146%
2025-06-10	117.2500	123.6500	117.2500	123.6500	+17.695%	5	1,090	-14.598%
2025-06-09	94.4000	105.0600	92.2800	105.0600	+2.648%	46	1,091	+0.514%
2025-06-06	105.0000	106.5500	100.0000	102.3500	+8.594%	30	1,085	+3.175%
2025-06-05	116.2500	118.6500	88.8400	94.2500	-31.554%	66	1,086	+12.042%
2025-06-04	137.7000	137.7000	137.7000	137.7000	+2.800%	3	1,064	-23.312%
2025-06-02	131.3000	133.9500	131.3000	133.9500	-4.321%	16	1,064	-21.165%
2025-05-30	141.9000	143.0000	140.0000	140.0000	-8.700%	186	1,065	-24.571%
2025-05-29	154.3000	154.3000	153.3400	153.3400	+1.955%	5	1,075	-31.133%
2025-05-28	154.6000	154.6000	150.4000	150.4000	+0.771%	12	1,073	-29.787%
2025-05-27	145.7000	149.2500	145.7000	149.2500	+12.218%	32	1,073	-29.246%
2025-05-23	133.0000	133.0000	133.0000	133.0000	-2.955%	2	1,063	-20.602%
2025-05-22	130.2000	139.5000	130.2000	137.0500	+4.221%	21	1,063	-22.948%
2025-05-21	141.0000	141.0000	131.0000	131.5000	-5.735%	52	1,062	-19.696%
2025-05-20	139.7400	144.5100	139.5000	139.5000	+2.048%	44	1,064	-24.301%
2025-05-19	134.0000	136.7000	134.0000	136.7000	-3.868%	22	1,053	-22.751%
2025-05-16	142.6000	143.2200	140.0000	142.2000	+4.153%	26	1,054	-25.738%
2025-05-15	135.5500	139.1200	134.9500	136.5300	-4.290%	29	1,055	-22.654%
2025-05-14	136.7200	143.0300	136.7200	142.6500	+9.562%	27	1,035	-25.973%
2025-05-13	121.9500	132.7000	120.2500	130.2000	+10.059%	32	1,035	-18.894%
2025-05-12	121.7500	121.7500	114.5000	118.3000	+12.133%	73	1,045	-10.735%
2025-05-09	104.5600	110.4900	104.0500	105.5000	+9.326%	466	1,033	+0.095%
2025-05-08	94.0500	98.0000	90.6100	96.5000	+12.118%	88	938	+9.430%
2025-05-07	86.7000	86.7000	86.0000	86.0700	-0.612%	3	939	+22.691%
2025-05-06	87.2000	88.3500	86.6000	86.6000	-5.459%	5	937	+21.940%
2025-05-05	93.2300	93.2300	88.6000	91.6000	-6.483%	9	936	+15.284%
2025-05-02	96.2400	102.9500	96.2400	97.9500	+1.608%	78	932	+7.810%
2025-05-01	95.4500	98.0000	95.4500	96.4000	+4.783%	34	934	+9.544%
2025-04-30	92.5000	92.5000	88.4500	92.0000	-5.155%	72	921	+14.783%
2025-04-29	95.5000	97.0000	95.0200	97.0000	+1.305%	23	909	+8.866%
2025-04-28	100.9400	100.9400	88.7500	95.7500	-1.187%	56	899	+10.287%
2025-04-25	85.1400	97.4300	85.1400	96.9000	+27.249%	400	858	+8.978%
2025-04-24	76.4900	76.4900	74.6100	76.1500	+3.479%	15	797	+38.674%
2025-04-23	77.4000	78.5700	73.5900	73.5900	+12.972%	3	789	+43.498%
2025-04-22	65.5200	66.6500	65.1400	65.1400	+10.745%	8	788	+62.112%
2025-04-21	58.9000	59.0500	58.7100	58.8200	-13.436%	16	789	+79.531%
2025-04-17	69.0300	69.0300	67.9500	67.9500	+3.283%	2	799	+55.408%
2025-04-16	73.7500	73.7500	65.7900	65.7900	-14.000%	4	799	+60.511%
2025-04-15	77.0000	77.0000	76.5000	76.5000	-0.013%	4	796	+38.039%
2025-04-14	81.6000	81.6500	75.1000	76.5100	+1.338%	12	798	+38.021%
2025-04-11	77.0500	77.0500	75.5000	75.5000	-3.760%	10	800	+39.868%
2025-04-10	85.0500	85.5000	74.3500	78.4500	-15.645%	21	800	+34.608%
2025-04-09	68.4100	93.0000	68.0000	93.0000	+52.459%	25	802	+13.548%
2025-04-08	63.1000	63.1000	61.0000	61.0000	-8.955%	2	813	+73.115%
2025-04-07	65.1500	76.7700	62.8000	67.0000	-8.219%	37	812	+57.612%
2025-04-04	82.8700	82.8700	73.0000	73.0000	-18.572%	178	812	+44.658%
2025-04-03	93.7800	93.7800	88.0000	89.6500	-11.238%	8	828	+17.791%
2025-04-02	80.8900	101.3000	80.8900	101.0000	+6.148%	28	830	+4.554%
2025-04-01	96.6000	97.1000	94.5500	95.1500	+18.346%	53	819	+10.983%
2025-03-31	76.0000	80.4000	76.0000	80.4000	-7.904%	5	823	+31.343%
2025-03-28	95.1800	95.1800	87.3000	87.3000	-10.489%	246	823	+20.962%
2025-03-27	95.1000	104.9300	94.0000	97.5300	+8.367%	51	874	+8.274%
2025-03-26	100.4400	100.4400	90.0000	90.0000	-11.374%	31	864	+17.333%
2025-03-25	96.5400	101.5500	93.0500	101.5500	+7.517%	127	846	+3.988%
2025-03-24	82.5700	94.4500	82.5700	94.4500	+26.966%	63	835	+11.805%
2025-03-21	70.4900	75.0700	70.3100	74.3900	+11.113%	86	833	+41.955%
2025-03-20	66.9500	66.9500	66.9500	66.9500	+7.723%	1	842	+57.730%
2025-03-18	62.7900	62.7900	62.1500	62.1500	-8.603%	9	841	+69.912%
2025-03-17	68.5500	68.6200	68.0000	68.0000	-11.458%	14	842	+55.294%
2025-03-14	76.2500	77.9500	75.6000	76.8000	+3.995%	24	842	+37.500%
2025-03-13	71.4300	74.2000	71.4300	73.8500	-6.115%	6	836	+42.993%
2025-03-12	79.1000	79.7900	78.6600	78.6600	+13.983%	5	836	+34.249%
2025-03-11	66.0000	70.6000	66.0000	69.0100	+11.667%	99	834	+53.021%
2025-03-10	74.7000	74.7000	61.8000	61.8000	-26.138%	61	837	+70.874%
2025-03-07	80.4200	85.2700	80.4200	83.6700	+0.565%	52	833	+26.210%
2025-03-06	89.1700	89.7500	83.0000	83.2000	-11.348%	75	841	+26.923%
2025-03-05	94.0000	94.0000	88.4400	93.8500	-3.714%	49	880	+12.520%
2025-03-04	90.0000	97.4700	85.4700	97.4700	+0.901%	16	869	+8.341%
2025-03-03	107.5200	107.5200	95.0000	96.6000	-4.100%	15	866	+9.317%
2025-02-28	91.1500	103.0000	91.1500	100.7300	+5.443%	34	876	+4.835%
2025-02-27	98.7100	100.0000	95.5300	95.5300	-5.974%	50	886	+10.541%
2025-02-26	106.9000	106.9000	100.5000	101.6000	-5.268%	14	868	+3.937%
2025-02-25	119.5100	119.5100	107.2500	107.2500	-14.759%	26	875	-1.538%
2025-02-24	127.7400	127.7400	125.8200	125.8200	-5.576%	43	894	-16.071%
2025-02-21	135.1500	135.1500	132.4000	133.2500	-8.129%	30	885	-20.750%
2025-02-20	145.4000	145.4000	145.0100	145.0400	-1.541%	4	887	-27.192%
2025-02-18	150.4500	150.4500	146.6400	147.3100	+0.211%	5	889	-28.314%
2025-02-14	145.1500	147.0000	145.1500	147.0000	+2.761%	4	887	-28.163%
2025-02-13	143.0500	143.0500	143.0500	143.0500	-0.049%	1	888	-26.180%
2025-02-12	135.9400	143.1200	135.9400	143.1200	+8.837%	3	888	-26.216%
2025-02-11	140.2500	140.2500	131.5000	131.5000	-9.839%	34	889	-19.696%
2025-02-10	148.6000	148.6000	145.8500	145.8500	-5.476%	4	912	-27.597%
2025-02-07	154.3000	154.3000	154.3000	154.3000	-2.496%	8	914	-31.562%
2025-02-06	158.3900	159.8600	157.2000	158.2500	-5.804%	12	914	-33.270%
2025-02-05	168.0000	168.0000	168.0000	168.0000	-4.977%	1	920	-37.143%
2025-02-04	176.8000	176.8000	176.8000	176.8000	+2.137%	100	920	-40.271%
2025-02-03	174.7000	174.8000	171.4500	173.1000	-8.678%	18	959	-38.995%
2025-01-31	202.1800	202.1800	189.5500	189.5500	+4.666%	12	964	-44.289%
2025-01-30	180.6500	181.1000	180.6500	181.1000	+1.542%	2	965	-41.690%
2025-01-29	178.3500	178.4000	178.3500	178.3500	+0.592%	14	965	-40.791%
2025-01-28	177.3300	177.3300	177.3000	177.3000	-0.393%	2	965	-40.440%
2025-01-27	190.4700	190.4700	178.0000	178.0000	-11.262%	3	965	-40.674%
2025-01-24	199.3900	200.5900	199.3900	200.5900	-0.521%	14	966	-47.355%
2025-01-21	201.6400	201.6400	201.6400	201.6400	-10.171%	3	962	-47.629%
2025-01-17	224.4700	224.4700	224.4700	224.4700	+11.955%	8	962	-52.956%
2025-01-16	200.8100	203.0100	200.5000	200.5000	+4.645%	3	962	-47.332%
2025-01-13	179.0200	191.6000	179.0200	191.6000	+6.783%	6	963	-44.885%
2025-01-10	188.6700	188.6700	179.4300	179.4300	-4.452%	4	962	-41.147%
2025-01-08	193.1500	193.1500	187.7900	187.7900	-1.639%	7	969	-43.767%
2025-01-07	191.6900	191.6900	190.9200	190.9200	-3.366%	5	969	-44.689%
2025-01-06	203.0000	203.0000	197.1600	197.5700	+3.440%	18	971	-46.551%
2025-01-03	177.8000	191.0000	177.7500	191.0000	+8.572%	36	954	-44.712%
2025-01-02	171.9000	179.7500	171.2400	175.9200	-10.208%	22	970	-39.973%
2024-12-31	202.1500	202.1500	195.9200	195.9200	-6.940%	11	983	-46.100%
2024-12-30	208.5200	211.6500	208.5200	210.5300	-4.824%	6	983	-49.841%
2024-12-27	221.6000	225.8000	221.2000	221.2000	-10.652%	22	982	-52.260%
2024-12-24	238.8700	247.5700	238.8700	247.5700	+11.443%	7	988	-57.345%
2024-12-23	218.5400	222.1500	217.9700	222.1500	+1.198%	13	988	-52.465%
2024-12-19	229.3000	234.6500	213.3100	219.5200	-14.434%	8	992	-51.895%
2024-12-18	248.0500	268.5000	248.0500	256.5500	-1.979%	9	997	-58.838%
2024-12-17	259.3000	262.9000	254.7500	261.7300	+4.931%	9	997	-59.653%
2024-12-16	232.0000	249.6500	232.0000	249.4300	+11.852%	60	1,002	-57.663%
2024-12-13	218.7800	224.1500	216.2500	223.0000	+5.612%	22	1,015	-52.646%
2024-12-12	219.0500	219.0500	211.1500	211.1500	-0.761%	5	1,014	-49.988%
2024-12-11	202.9000	212.7700	202.9000	212.7700	+8.806%	3	1,014	-50.369%
2024-12-10	198.9500	201.9500	195.5500	195.5500	+6.162%	112	1,016	-45.998%
2024-12-09	196.2500	196.2500	176.9000	184.2000	+1.914%	39	998	-42.671%
2024-12-06	175.0000	180.7400	175.0000	180.7400	+7.647%	6	1,004	-41.574%
2024-12-05	169.5600	169.5600	167.9000	167.9000	+7.011%	4	1,004	-37.105%