Dark

TSLA20261218C290
TSLA Dec 18 2026 290.00 Call (TSLA261218C00290000)
option OPRA

EOD

Sep 22, 2026

96.78+4.695%(+4.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	94.9100	96.7800	94.9100	96.7800	+4.695%	2	2,176	0.000%
2026-09-21	94.8600	94.8600	92.4400	92.4400	+7.563%	5	2,175	+4.695%
2026-09-18	85.8900	85.9400	85.8900	85.9400	-0.739%	2	2,177	+12.613%
2026-09-17	88.0000	88.0800	84.7500	86.5800	+12.442%	8	2,177	+11.781%
2026-09-16	84.0000	84.0000	77.0000	77.0000	-5.753%	2	2,175	+25.688%
2026-09-14	80.2700	81.7000	78.5500	81.7000	-2.715%	3	2,175	+18.458%
2026-09-11	83.9800	83.9800	83.9800	83.9800	-4.568%	1	2,173	+15.242%
2026-09-09	91.5900	91.5900	88.0000	88.0000	+0.686%	7	2,173	+9.977%
2026-09-08	79.9500	87.4000	79.9500	87.4000	+18.912%	17	2,175	+10.732%
2026-09-04	81.6200	81.6200	73.5000	73.5000	-26.390%	7	2,189	+31.673%
2026-09-03	95.0000	102.9300	95.0000	99.8500	+34.027%	17	2,189	-3.075%
2026-09-02	74.5000	74.5000	74.5000	74.5000	-3.685%	1	2,185	+29.906%
2026-09-01	78.2400	78.2400	77.3500	77.3500	-12.002%	3	2,184	+25.120%
2026-08-31	82.7500	88.5600	82.7500	87.9000	+25.392%	5	2,184	+10.102%
2026-08-28	74.8200	74.8200	70.1000	70.1000	-5.270%	4	2,186	+38.060%
2026-08-27	74.0000	74.0000	74.0000	74.0000	-1.333%	2	2,189	+30.784%
2026-08-24	77.6000	77.6000	73.5000	75.0000	-13.744%	4	2,191	+29.040%
2026-08-21	82.3000	87.0600	81.4500	86.9500	+25.379%	442	2,192	+11.305%
2026-08-20	69.5500	69.5500	66.5000	69.3500	+3.911%	410	2,455	+39.553%
2026-08-18	66.7400	66.7400	66.7400	66.7400	-2.284%	2	2,027	+45.010%
2026-08-14	72.0400	76.0000	65.1500	68.3000	+7.137%	6	2,025	+41.698%
2026-08-13	57.8500	63.7500	57.8500	63.7500	+12.633%	8	2,026	+51.812%
2026-08-12	56.6000	56.6000	56.6000	56.6000	-6.678%	2	2,028	+70.989%
2026-08-11	61.8500	64.0100	60.4000	60.6500	-1.012%	13	2,026	+59.571%
2026-08-10	58.8500	61.2700	58.8500	61.2700	-1.177%	3	2,032	+57.957%
2026-08-07	57.0000	62.0000	57.0000	62.0000	+9.386%	2	2,031	+56.097%
2026-08-06	52.4900	56.6800	52.4900	56.6800	+2.495%	2	2,032	+70.748%
2026-08-05	60.0000	60.0000	55.3000	55.3000	-8.941%	3	2,030	+75.009%
2026-08-04	60.2700	60.8000	57.5000	60.7300	+5.306%	34	2,032	+59.361%
2026-08-03	50.5900	57.6700	50.5900	57.6700	+15.041%	16	2,048	+67.817%
2026-07-31	49.4600	50.1300	43.8500	50.1300	+1.232%	13	2,057	+93.058%
2026-07-30	47.6000	49.5200	46.6200	49.5200	+16.518%	84	2,053	+95.436%
2026-07-29	47.4100	47.4100	42.0000	42.5000	-10.789%	32	2,044	+127.718%
2026-07-28	45.0000	48.2000	44.3000	47.6400	-3.719%	36	2,028	+103.149%
2026-07-27	52.0800	52.0800	48.0000	49.4800	-2.980%	52	2,014	+95.594%
2026-07-24	54.9500	54.9500	49.4000	51.0000	-13.676%	53	1,991	+89.765%
2026-07-23	69.0000	70.3600	54.9000	59.0800	-41.563%	135	2,003	+63.812%
2026-07-22	101.1000	101.1000	101.1000	101.1000	-1.845%	1	2,004	-4.273%
2026-07-21	103.0000	103.0000	103.0000	103.0000	+4.388%	1	2,005	-6.039%
2026-07-20	101.0000	101.0000	98.6700	98.6700	-19.083%	2	2,005	-1.915%
2026-07-15	120.6800	122.4000	120.6800	121.9400	+0.140%	55	2,005	-20.633%
2026-07-14	121.7700	121.7700	121.7700	121.7700	-10.252%	1	2,038	-20.522%
2026-07-10	133.3500	135.6800	132.5100	135.6800	-4.572%	4	2,038	-28.670%
2026-07-06	142.0500	142.1800	142.0500	142.1800	-6.859%	2	2,042	-31.931%
2026-07-01	151.3500	152.6500	151.3500	152.6500	+4.914%	4	2,042	-36.600%
2026-06-30	143.2100	146.2900	143.2000	145.5000	+11.665%	90	2,039	-33.485%
2026-06-29	120.9100	130.3000	120.9100	130.3000	+21.435%	2	1,998	-25.725%
2026-06-25	107.3000	107.3000	107.3000	107.3000	-2.913%	2	1,999	-9.804%
2026-06-23	116.9000	116.9000	110.5200	110.5200	-17.213%	3	2,000	-12.432%
2026-06-22	133.5000	133.5000	133.5000	133.5000	+15.584%	1	2,001	-27.506%
2026-06-18	115.5000	115.5000	115.5000	115.5000	-17.329%	1	2,001	-16.208%
2026-06-15	139.6000	139.7100	139.6000	139.7100	+21.244%	2	2,001	-30.728%
2026-06-10	118.1000	118.8200	115.2300	115.2300	-21.708%	8	2,001	-16.011%
2026-06-04	147.1800	147.1800	147.1800	147.1800	-2.723%	4	2,000	-34.244%
2026-06-01	151.3000	151.3000	151.3000	151.3000	-4.307%	3	1,998	-36.034%
2026-05-29	158.1100	158.1100	158.1100	158.1100	+7.048%	1	1,998	-38.789%
2026-05-21	147.7000	147.7000	147.7000	147.7000	+3.395%	1	1,998	-34.475%
2026-05-20	142.8000	142.8500	142.8000	142.8500	+0.485%	6	1,998	-32.251%
2026-05-18	147.3500	147.3500	140.0000	142.1600	-16.963%	5	2,000	-31.922%
2026-05-14	174.6900	174.6900	171.2000	171.2000	+9.730%	12	2,000	-43.470%
2026-05-08	153.5700	156.0200	153.5700	156.0200	+10.184%	4	2,008	-37.969%
2026-05-07	141.6000	141.6000	141.6000	141.6000	+9.108%	1	2,010	-31.653%
2026-05-06	130.4500	130.8500	129.6500	129.7800	+10.734%	21	2,010	-25.428%
2026-05-01	117.2000	117.2000	117.2000	117.2000	+8.871%	1	2,007	-17.423%
2026-04-30	107.6500	107.6500	107.6500	107.6500	+5.747%	1	2,007	-10.098%
2026-04-27	102.9900	102.9900	101.8000	101.8000	-7.057%	3	2,007	-4.931%
2026-04-24	109.5300	109.5300	109.5300	109.5300	-0.698%	4	2,005	-11.641%
2026-04-23	110.3000	110.3000	110.3000	110.3000	-10.252%	1	2,001	-12.257%
2026-04-22	122.9000	122.9000	122.9000	122.9000	-2.623%	1	2,001	-21.253%
2026-04-20	125.5000	126.2100	125.5000	126.2100	-0.942%	2	2,001	-23.318%
2026-04-15	126.9800	127.4100	126.9800	127.4100	+20.791%	2	2,000	-24.040%
2026-04-14	98.6400	105.4800	98.6400	105.4800	+13.860%	6	2,001	-8.248%
2026-04-13	92.6400	92.6400	92.6400	92.6400	+3.601%	1	2,003	+4.469%
2026-04-10	90.5000	90.5000	89.4200	89.4200	-0.711%	4	2,004	+8.231%
2026-04-09	90.0600	90.0600	90.0600	90.0600	-8.289%	3	2,004	+7.462%
2026-04-08	98.2000	98.2000	98.2000	98.2000	+9.476%	9	2,003	-1.446%
2026-04-07	89.6500	89.7000	89.6500	89.7000	-7.782%	2	2,003	+7.893%
2026-04-06	99.0200	99.0200	93.3200	97.2700	-6.606%	53	2,004	-0.504%
2026-04-02	110.0300	110.0300	104.1500	104.1500	-13.165%	17	2,044	-7.076%
2026-04-01	117.3200	119.9400	117.3200	119.9400	+21.029%	2	2,044	-19.310%
2026-03-30	108.2500	108.2500	98.4900	99.1000	-6.729%	37	2,045	-2.341%
2026-03-27	108.0000	110.2000	105.9500	106.2500	-7.969%	13	2,038	-8.913%
2026-03-26	122.0700	122.2000	115.4500	115.4500	-12.736%	14	2,049	-16.172%
2026-03-25	132.3000	132.3000	132.3000	132.3000	+12.615%	8	2,052	-26.848%
2026-03-24	117.4800	117.4800	117.4800	117.4800	-1.111%	1	2,044	-17.620%
2026-03-23	118.8000	118.8000	118.8000	118.8000	+9.342%	1	2,045	-18.535%
2026-03-20	114.8000	115.9800	108.6500	108.6500	-10.906%	9	2,046	-10.925%
2026-03-19	123.7700	123.7700	121.9500	121.9500	-10.672%	3	2,052	-20.640%
2026-03-17	136.5200	136.5200	136.5200	136.5200	-0.350%	1	2,055	-29.109%
2026-03-16	135.2500	141.0700	135.2500	137.0000	-4.623%	17	2,055	-29.358%
2026-03-11	147.6000	147.6000	143.2500	143.6400	+2.747%	19	2,055	-32.623%
2026-03-10	144.0000	144.0000	139.8000	139.8000	+4.963%	3	2,055	-30.773%
2026-03-09	127.7500	133.1900	127.7500	133.1900	-7.449%	2	2,056	-27.337%
2026-03-05	142.1700	143.9100	142.1700	143.9100	-0.546%	2	2,057	-32.750%
2026-03-04	137.0000	144.7000	137.0000	144.7000	+9.125%	2	2,058	-33.117%
2026-03-03	132.6000	132.6000	132.6000	132.6000	-4.294%	1	2,058	-27.014%
2026-02-27	143.8500	145.0500	138.5500	138.5500	-5.658%	35	2,057	-30.148%
2026-02-26	144.9700	146.8600	144.9100	146.8600	-1.271%	13	2,043	-34.101%
2026-02-24	141.5500	148.7500	141.5500	148.7500	+8.688%	11	2,049	-34.938%
2026-02-23	143.8500	143.8500	136.2700	136.8600	-9.364%	131	2,046	-29.285%
2026-02-20	146.8000	151.0000	146.8000	151.0000	-1.223%	4	1,976	-35.907%
2026-02-19	152.8700	152.8700	152.8700	152.8700	+0.276%	1	1,973	-36.691%
2026-02-18	152.3500	152.4500	152.3500	152.4500	+0.395%	20	1,974	-36.517%
2026-02-17	149.0800	151.8500	146.7500	151.8500	-2.347%	7	1,964	-36.266%
2026-02-12	168.1500	168.1500	155.5000	155.5000	-5.471%	12	1,960	-37.762%
2026-02-11	172.6000	172.6000	162.9400	164.5000	+0.827%	4	1,957	-41.167%
2026-02-10	162.3000	163.6000	162.2800	163.1500	+5.517%	79	1,954	-40.680%
2026-02-09	152.3500	154.6200	152.3500	154.6200	+3.772%	3	1,926	-37.408%
2026-02-06	149.0000	149.0000	149.0000	149.0000	+10.207%	4	1,924	-35.047%
2026-02-05	136.3300	136.3300	135.2000	135.2000	-8.108%	3	1,920	-28.417%
2026-02-04	161.8000	161.8000	145.2500	147.1300	-16.593%	8	1,923	-34.221%
2026-01-30	175.6100	176.4000	175.6100	176.4000	+10.811%	4	1,919	-45.136%
2026-01-29	162.4000	162.4000	159.1900	159.1900	-8.406%	7	1,916	-39.205%
2026-01-28	174.3500	174.3500	172.6500	173.8000	+1.253%	32	1,915	-44.315%
2026-01-27	171.6500	171.6500	171.6500	171.6500	-4.665%	12	1,898	-43.618%
2026-01-26	180.0500	180.0500	180.0500	180.0500	-5.097%	2	1,898	-46.248%
2026-01-23	189.7200	189.7200	189.7200	189.7200	+11.240%	1	1,896	-48.988%
2026-01-21	169.2500	176.6500	169.2500	170.5500	+3.950%	14	1,896	-43.254%
2026-01-20	166.7000	166.7000	164.0700	164.0700	-8.469%	5	1,896	-41.013%
2026-01-16	179.2500	179.2500	179.2500	179.2500	-2.289%	8	1,891	-46.008%
2026-01-15	183.4500	183.4500	183.4500	183.4500	+3.015%	1	1,891	-47.244%
2026-01-14	181.9000	181.9000	178.0800	178.0800	-6.076%	6	1,891	-45.654%
2026-01-13	189.6000	189.6000	189.6000	189.6000	-0.915%	1	1,887	-48.956%
2026-01-12	190.7200	191.3500	190.7200	191.3500	+3.070%	5	1,886	-49.423%
2026-01-09	185.2000	185.6500	185.2000	185.6500	+5.525%	4	1,889	-47.870%
2026-01-07	179.1800	179.1800	175.9300	175.9300	-0.430%	4	1,888	-44.989%
2026-01-06	175.0000	176.6900	175.0000	176.6900	-9.981%	3	1,886	-45.226%
2026-01-05	198.2900	198.2900	196.2800	196.2800	+5.954%	17	1,867	-50.693%
2026-01-02	183.9500	185.2500	180.2500	185.2500	-4.387%	4	1,867	-47.757%
2025-12-31	193.6500	193.7500	193.6500	193.7500	-4.533%	2	1,865	-50.049%
2025-12-30	200.4000	202.9500	200.3500	202.9500	-2.904%	22	1,865	-52.313%
2025-12-29	209.0200	209.0200	209.0200	209.0200	-4.796%	1	1,876	-53.698%
2025-12-26	219.5500	219.5500	219.5500	219.5500	-0.885%	2	1,875	-55.919%
2025-12-24	221.5100	221.5100	221.5100	221.5100	-1.376%	25	1,875	-56.309%
2025-12-23	225.9500	225.9500	224.6000	224.6000	-4.267%	2	1,875	-56.910%
2025-12-22	234.6100	234.6100	234.6100	234.6100	+1.726%	1	1,875	-58.749%
2025-12-18	218.3700	231.9100	218.3700	230.6300	+5.857%	14	1,875	-58.037%
2025-12-16	217.8700	217.8700	217.8700	217.8700	-1.639%	1	1,874	-55.579%
2025-12-15	223.5000	223.5000	219.4000	221.5000	+11.914%	19	1,874	-56.307%
2025-12-12	197.9200	197.9200	197.9200	197.9200	-1.434%	3	1,876	-51.101%
2025-12-04	200.8000	200.8000	200.8000	200.8000	+13.845%	2	1,876	-51.803%
2025-12-02	176.3900	176.3900	176.3800	176.3800	-1.585%	3	1,876	-45.130%
2025-12-01	178.5500	179.2200	178.2900	179.2200	+1.876%	4	1,873	-45.999%
2025-11-26	175.6000	175.9200	175.6000	175.9200	+2.101%	11	1,881	-44.986%
2025-11-24	172.3500	172.3500	172.3000	172.3000	+11.644%	2	1,881	-43.831%
2025-11-21	154.3300	154.3300	154.3300	154.3300	-2.372%	2	1,882	-37.290%
2025-11-20	180.0000	180.0000	158.0800	158.0800	-2.840%	14	1,884	-38.778%
2025-11-19	162.7000	162.7000	162.7000	162.7000	-0.153%	1	1,886	-40.516%
2025-11-18	165.1300	165.1300	157.4400	162.9500	-5.096%	18	1,887	-40.608%
2025-11-17	171.7000	171.7000	171.7000	171.7000	+5.350%	1	1,896	-43.634%
2025-11-14	163.2000	163.2000	162.9800	162.9800	+2.413%	3	1,896	-40.618%
2025-11-13	157.8000	159.1400	155.5900	159.1400	-15.687%	145	1,896	-39.186%
2025-11-11	188.7500	188.7500	188.7500	188.7500	+3.170%	1	1,925	-48.726%
2025-11-07	184.0000	184.0000	182.9500	182.9500	-8.204%	209	1,924	-47.100%
2025-11-06	199.3000	199.3000	199.3000	199.3000	-1.224%	3	2,113	-51.440%
2025-11-04	201.7700	201.7700	201.7700	201.7700	+3.472%	1	2,116	-52.034%
2025-10-30	201.8900	201.8900	195.0000	195.0000	-6.921%	6	2,117	-50.369%
2025-10-27	210.0800	210.0800	209.5000	209.5000	+9.485%	11	2,128	-53.804%
2025-10-24	191.4700	191.4700	191.3500	191.3500	-4.587%	758	2,128	-49.423%
2025-10-23	194.3800	200.5500	194.3800	200.5500	+4.813%	146	2,684	-51.743%
2025-10-22	195.4000	195.4000	185.8400	191.3400	-3.854%	8	2,808	-49.420%
2025-10-21	199.0100	199.0100	199.0100	199.0100	-0.221%	1	2,811	-51.369%
2025-10-20	195.4400	199.4500	195.4400	199.4500	+2.841%	6	2,811	-51.477%
2025-10-17	194.0100	194.0100	193.9400	193.9400	+5.402%	13	2,812	-50.098%
2025-10-16	186.7000	186.7000	182.5000	184.0000	+0.283%	1,038	2,819	-47.402%
2025-10-14	183.2800	183.4800	183.2800	183.4800	-3.584%	4	2,128	-47.253%
2025-10-13	179.4800	190.3000	179.4800	190.3000	+11.287%	4	2,124	-49.143%
2025-10-10	172.4900	172.4900	171.0000	171.0000	-7.792%	11	2,124	-43.404%
2025-10-09	185.4500	185.4500	185.4500	185.4500	-3.381%	1	2,114	-47.813%
2025-10-08	183.0000	191.9400	182.7000	191.9400	-0.312%	33	2,114	-49.578%
2025-10-07	197.8800	197.8800	191.4400	192.5400	-3.051%	4	2,107	-49.735%
2025-10-06	197.1100	198.6000	197.1100	198.6000	+9.681%	4	2,107	-51.269%
2025-10-03	188.0200	188.0200	181.0700	181.0700	-8.426%	3	2,110	-46.551%
2025-10-02	210.0000	210.0000	197.7300	197.7300	-7.810%	5	2,109	-51.054%
2025-10-01	208.3500	214.4800	208.3500	214.4800	+11.360%	4	2,108	-54.877%
2025-09-30	192.6000	192.6000	192.6000	192.6000	-2.948%	2	2,107	-49.751%
2025-09-29	198.4500	198.4500	198.4500	198.4500	+2.162%	1	2,105	-51.232%
2025-09-26	183.4300	195.1200	183.4300	194.2500	+5.571%	10	2,106	-50.178%
2025-09-25	184.0000	184.0000	184.0000	184.0000	-4.266%	1	2,113	-47.402%
2025-09-24	190.5000	192.2000	190.5000	192.2000	+3.195%	2	2,114	-49.646%
2025-09-23	188.5600	188.5600	186.2500	186.2500	-2.878%	5	2,114	-48.038%
2025-09-22	191.7700	191.7700	191.7700	191.7700	+4.821%	3	2,117	-49.533%
2025-09-19	181.1500	183.0000	180.9500	182.9500	+2.350%	1,868	3,952	-47.100%
2025-09-18	178.7500	178.7500	178.7500	178.7500	+1.303%	1	3,089	-45.857%
2025-09-17	176.4500	176.4500	176.4500	176.4500	-0.620%	4	3,088	-45.152%
2025-09-16	175.9000	177.5500	175.9000	177.5500	+3.347%	5	3,088	-45.491%
2025-09-15	177.9000	180.1000	171.8000	171.8000	+9.322%	16	3,092	-43.667%
2025-09-12	155.4800	157.1500	153.9500	157.1500	+19.234%	8	3,097	-38.416%
2025-09-11	126.0000	131.8000	126.0000	131.8000	+7.504%	19	3,105	-26.571%
2025-09-08	122.6000	122.6000	122.6000	122.6000	+0.574%	1	3,122	-21.060%
2025-09-05	119.6000	121.9000	115.6900	121.9000	+14.353%	6	3,123	-20.607%
2025-09-04	107.5000	107.5000	106.6000	106.6000	-5.872%	5	3,125	-9.212%
2025-09-03	104.5100	113.2500	104.5100	113.2500	+9.315%	5	3,120	-14.543%
2025-09-02	105.6000	105.6000	103.6000	103.6000	-3.187%	4	3,125	-6.583%
2025-08-29	118.9300	118.9300	107.0100	107.0100	-8.601%	13	3,130	-9.560%
2025-08-28	122.4400	122.4400	114.3800	117.0800	-4.072%	17	3,130	-17.339%
2025-08-27	123.0500	123.3700	121.6200	122.0500	+1.895%	14	3,140	-20.705%
2025-08-26	116.7400	119.7800	116.7400	119.7800	+0.402%	2	3,140	-19.202%
2025-08-25	113.1000	120.2000	110.0000	119.3000	+8.258%	11	3,139	-18.877%
2025-08-22	101.8500	110.2000	101.8500	110.2000	+10.421%	3	3,140	-12.178%
2025-08-21	99.0600	100.1600	97.5200	99.8000	+0.332%	15	3,141	-3.026%
2025-08-20	103.7300	103.7300	96.8000	99.4700	-5.760%	214	3,350	-2.704%
2025-08-19	112.2000	112.2000	104.6900	105.5500	-2.808%	22	3,330	-8.309%
2025-08-18	106.0000	108.6000	106.0000	108.6000	+2.116%	12	3,335	-10.884%
2025-08-15	108.8800	108.8800	106.3500	106.3500	-3.721%	4	3,331	-8.999%
2025-08-14	111.5500	111.5500	107.2600	110.4600	-3.165%	7	3,330	-12.385%
2025-08-13	115.7000	115.7000	114.0700	114.0700	+2.590%	4	3,331	-15.157%
2025-08-12	111.1900	111.1900	111.1900	111.1900	-3.102%	1	3,331	-12.960%
2025-08-11	116.2000	117.4500	114.7500	114.7500	+7.444%	6	3,331	-15.660%
2025-08-08	108.6400	110.0000	106.8000	106.8000	+8.053%	10	3,330	-9.382%
2025-08-07	99.1000	99.1000	96.9500	98.8400	+0.580%	11	3,331	-2.084%
2025-08-06	96.9500	98.2700	96.6400	98.2700	+7.399%	3	3,327	-1.516%
2025-08-05	92.6100	92.6100	89.5500	91.5000	0.000%	205	3,327	+5.770%
2025-08-04	91.2400	92.3000	88.4500	91.5000	+5.427%	6	3,328	+5.770%
2025-08-01	86.8700	86.8700	86.7900	86.7900	-8.100%	3	3,328	+11.511%
2025-07-31	93.8400	94.4400	93.8400	94.4400	-2.135%	2	3,329	+2.478%
2025-07-30	100.0000	100.0000	94.7200	96.5000	-5.392%	4	3,329	+0.290%
2025-07-29	100.0000	102.0000	100.0000	102.0000	-2.392%	3	3,329	-5.118%
2025-07-28	106.3000	107.7000	104.5000	104.5000	+8.223%	6	3,329	-7.388%
2025-07-25	92.5000	103.0500	92.5000	96.5600	+8.130%	18	3,334	+0.228%
2025-07-24	90.0000	90.8600	86.2000	89.3000	-20.218%	17	3,341	+8.376%
2025-07-23	110.0000	111.9300	110.0000	111.9300	+0.611%	2	3,336	-13.535%
2025-07-22	111.2500	111.2500	111.2500	111.2500	+2.299%	1	3,338	-13.007%
2025-07-21	114.7500	114.7500	108.7500	108.7500	-0.803%	12	3,339	-11.007%
2025-07-18	109.6300	109.6300	109.6300	109.6300	+8.042%	1	3,348	-11.721%
2025-07-17	105.1300	105.1300	101.4700	101.4700	-1.005%	4	3,347	-4.622%
2025-07-16	101.1100	103.2000	101.1100	102.5000	+2.367%	3	3,351	-5.580%
2025-07-14	99.3500	100.1300	99.3500	100.1300	+4.903%	6	3,350	-3.346%
2025-07-11	94.1800	95.4500	94.1800	95.4500	+3.469%	6	3,355	+1.393%
2025-07-10	92.3500	92.3500	90.7500	92.2500	+7.668%	6	3,351	+4.911%
2025-07-09	87.6500	87.6500	84.5000	85.6800	-6.870%	8	3,352	+12.955%
2025-07-08	91.6000	92.0000	91.6000	92.0000	+6.815%	2	3,352	+5.196%
2025-07-07	87.5500	88.7000	84.4000	86.1300	-15.026%	25	3,352	+12.365%
2025-07-02	99.9000	102.5900	99.3200	101.3600	+10.354%	5	3,352	-4.519%
2025-07-01	91.2500	96.8000	89.8500	91.8500	-14.574%	52	3,359	+5.367%
2025-06-30	108.6000	108.6000	107.5200	107.5200	-4.000%	3	3,365	-9.989%
2025-06-27	112.1000	112.1000	112.0000	112.0000	-3.896%	5	3,367	-13.589%
2025-06-26	116.5400	116.5400	116.5400	116.5400	+1.560%	1	3,367	-16.956%
2025-06-25	114.7500	114.7500	114.7500	114.7500	-9.979%	1	3,368	-15.660%
2025-06-24	127.8900	128.4500	127.4700	127.4700	-5.318%	9	3,367	-24.076%
2025-06-23	123.2500	135.7000	123.2500	134.6300	+18.148%	33	3,368	-28.114%
2025-06-20	116.4300	116.7700	113.0000	113.9500	-1.299%	148	3,392	-15.068%
2025-06-18	115.4500	115.4500	115.4500	115.4500	-0.978%	1	3,361	-16.172%
2025-06-17	118.0500	118.0500	115.7000	116.5900	-3.245%	3	3,361	-16.991%
2025-06-16	122.0800	122.3000	120.5000	120.5000	-2.271%	4	3,363	-19.685%
2025-06-13	109.6000	123.3000	109.6000	123.3000	+5.385%	28	3,363	-21.509%
2025-06-12	118.0200	121.4500	117.0000	117.0000	-4.630%	3	3,370	-17.282%
2025-06-11	122.0000	123.2500	122.0000	122.6800	+5.287%	41	3,370	-21.112%
2025-06-10	109.7700	116.5200	108.6000	116.5200	+16.114%	13	3,400	-16.941%
2025-06-09	90.4500	100.3500	88.8500	100.3500	+3.614%	37	3,408	-3.558%
2025-06-06	98.8000	101.4200	96.8500	96.8500	+6.957%	66	3,405	-0.072%
2025-06-05	115.8000	115.8000	86.1000	90.5500	-27.193%	78	3,387	+6.880%
2025-06-04	122.9400	124.3700	122.9400	124.3700	-7.256%	2	3,387	-22.184%
2025-06-03	138.9000	138.9000	134.1000	134.1000	+5.053%	2	3,387	-27.830%
2025-06-02	133.5300	133.5300	126.5500	127.6500	-6.791%	75	3,388	-24.183%
2025-05-30	137.2500	137.2500	136.9500	136.9500	-7.466%	122	3,366	-29.332%
2025-05-29	149.1700	149.1700	147.9000	148.0000	+1.544%	19	3,369	-34.608%
2025-05-28	150.2700	150.2700	145.7000	145.7500	+1.215%	134	3,369	-33.599%
2025-05-27	144.0000	144.0000	144.0000	144.0000	+12.641%	1	3,411	-32.792%
2025-05-23	127.8400	127.8400	127.8400	127.8400	-4.704%	2	3,411	-24.296%
2025-05-22	131.7600	135.3000	130.7500	134.1500	+6.426%	12	3,411	-27.857%
2025-05-21	134.3000	134.8500	126.0500	126.0500	-7.043%	13	3,409	-23.221%
2025-05-20	143.0000	143.0000	135.6000	135.6000	+3.188%	6	3,406	-28.628%
2025-05-19	131.4100	131.4100	131.4100	131.4100	-5.153%	1	3,408	-26.353%
2025-05-16	136.9500	139.0000	136.9500	138.5500	+4.424%	10	3,408	-30.148%
2025-05-15	131.0000	135.3900	131.0000	132.6800	-4.684%	22	3,410	-27.058%
2025-05-14	133.1500	139.2000	131.1900	139.2000	+8.708%	15	3,410	-30.474%
2025-05-13	115.4300	128.0500	115.4300	128.0500	+11.775%	9	3,424	-24.420%
2025-05-12	119.1200	119.1200	112.5200	114.5600	+12.336%	30	3,422	-15.520%
2025-05-09	95.5600	106.9000	95.5600	101.9800	+10.035%	324	3,416	-5.099%
2025-05-08	91.0100	93.8400	87.1500	92.6800	+10.994%	51	3,392	+4.424%
2025-05-07	83.5000	83.5000	83.5000	83.5000	-1.765%	1	3,378	+15.904%
2025-05-06	84.0700	85.0000	83.0000	85.0000	-3.519%	6	3,378	+13.859%
2025-05-05	88.9300	88.9300	85.0000	88.1000	-5.573%	9	3,377	+9.852%
2025-05-02	92.0000	98.9700	92.0000	93.3000	+0.129%	94	3,378	+3.730%
2025-05-01	93.1800	93.1800	93.1800	93.1800	+3.304%	1	3,360	+3.863%
2025-04-30	87.8000	90.2000	85.0000	90.2000	-6.914%	10	3,360	+7.295%
2025-04-29	89.1000	96.9000	89.1000	96.9000	+5.786%	46	3,361	-0.124%
2025-04-28	95.7200	95.7200	85.0800	91.6000	-0.597%	19	3,367	+5.655%
2025-04-25	82.0700	93.6000	82.0700	92.1500	+25.119%	335	3,363	+5.024%
2025-04-24	70.5000	73.6500	70.5000	73.6500	+5.516%	8	3,308	+31.405%
2025-04-23	68.8400	74.0600	68.8400	69.8000	+11.769%	41	3,306	+38.653%
2025-04-22	61.0000	65.6500	61.0000	62.4500	+10.005%	75	3,290	+54.972%
2025-04-21	58.7300	58.7300	55.6700	56.7700	-13.421%	39	3,359	+70.477%
2025-04-17	66.4500	66.4500	65.2100	65.5700	+2.421%	31	3,373	+47.598%
2025-04-16	68.8500	68.8500	62.9100	64.0200	-12.660%	11	3,373	+51.172%
2025-04-15	73.8400	73.8400	72.6000	73.3000	+1.243%	48	3,378	+32.033%
2025-04-14	76.1800	76.1800	72.4000	72.4000	-1.443%	4	3,393	+33.674%
2025-04-11	73.5000	73.5000	71.9500	73.4600	-3.659%	6	3,392	+31.745%
2025-04-10	82.1000	82.1000	76.2500	76.2500	-11.079%	15	3,392	+26.925%
2025-04-09	61.5700	86.2100	61.5700	85.7500	+45.339%	143	3,390	+12.863%
2025-04-08	70.6500	73.9900	59.0000	59.0000	-7.956%	49	3,396	+64.034%
2025-04-07	62.6100	69.0400	60.8000	64.1000	-8.429%	31	3,430	+50.983%
2025-04-04	77.6500	78.3400	70.0000	70.0000	-19.262%	58	3,426	+38.257%
2025-04-03	85.2000	91.3800	85.2000	86.7000	-10.848%	14	3,432	+11.626%
2025-04-02	82.9500	97.2500	82.8000	97.2500	+11.525%	1,086	3,439	-0.483%
2025-04-01	83.3000	91.1500	83.3000	87.2000	+7.841%	27	3,988	+10.986%
2025-03-31	73.2500	80.8600	73.2500	80.8600	-2.578%	981	4,011	+19.688%
2025-03-28	84.0000	84.9100	83.0000	83.0000	-11.702%	26	3,119	+16.602%
2025-03-27	101.0000	101.0000	93.1000	94.0000	+4.794%	5	3,129	+2.957%
2025-03-26	95.7500	97.2500	86.6500	89.7000	-10.300%	107	3,128	+7.893%
2025-03-25	94.0900	100.0000	94.0900	100.0000	+10.436%	7	3,078	-3.220%
2025-03-24	78.1500	90.5500	78.1500	90.5500	+27.535%	22	3,071	+6.880%
2025-03-21	67.7100	72.0700	67.7100	71.0000	+8.083%	76	3,062	+36.310%
2025-03-20	66.0100	66.0100	63.6900	65.6900	-1.114%	33	3,059	+47.328%
2025-03-19	63.0000	66.4300	62.1000	66.4300	+11.292%	8	3,061	+45.687%
2025-03-18	59.6000	60.6300	59.6000	59.6900	-9.766%	27	3,062	+62.138%
2025-03-17	67.2500	67.2500	66.1500	66.1500	-10.548%	3	3,056	+46.304%
2025-03-14	71.1100	73.9500	71.1100	73.9500	+3.441%	4	3,054	+30.872%
2025-03-13	71.4900	71.4900	71.4900	71.4900	-3.392%	2	3,055	+35.376%
2025-03-12	74.8500	76.4200	74.0000	74.0000	+13.150%	84	3,055	+30.784%
2025-03-11	60.9500	66.6000	60.9500	65.4000	+9.824%	12	3,052	+47.982%
2025-03-10	70.2400	70.2400	59.1000	59.5500	-25.794%	56	3,041	+62.519%
2025-03-07	75.3400	81.2000	75.3400	80.2500	-1.170%	26	3,038	+20.598%
2025-03-06	82.9300	85.6200	81.2000	81.2000	-9.193%	49	3,059	+19.187%
2025-03-05	87.3600	90.3400	86.8700	89.4200	-3.204%	30	3,059	+8.231%
2025-03-04	85.8500	92.3800	83.8300	92.3800	+0.797%	46	3,061	+4.763%
2025-03-03	104.0200	105.1800	91.6500	91.6500	-6.737%	26	3,053	+5.597%
2025-02-28	93.4000	99.0500	91.0000	98.2700	+5.667%	40	3,048	-1.516%
2025-02-27	98.4500	98.4500	92.7500	93.0000	-2.973%	21	3,042	+4.065%
2025-02-26	105.1000	109.0000	95.7500	95.8500	-8.234%	50	3,030	+0.970%
2025-02-25	116.8000	116.8000	102.5500	104.4500	-13.535%	47	3,031	-7.343%
2025-02-24	120.8000	120.8000	120.8000	120.8000	-12.094%	5	3,060	-19.884%
2025-02-21	140.8900	140.8900	137.4200	137.4200	-4.390%	6	3,060	-29.574%
2025-02-20	143.7300	143.7300	143.7300	143.7300	-4.122%	34	3,063	-32.665%
2025-02-19	151.4000	151.4000	147.9500	149.9100	+6.531%	4	3,063	-35.441%
2025-02-18	145.2500	145.2500	140.7200	140.7200	-1.869%	14	3,066	-31.225%
2025-02-14	142.2500	143.4000	142.2500	143.4000	-0.898%	24	3,077	-32.510%
2025-02-13	148.6000	148.6000	144.7000	144.7000	+5.466%	60	3,085	-33.117%
2025-02-12	130.5000	137.2000	130.5000	137.2000	+6.646%	8	3,085	-29.461%
2025-02-11	137.6200	137.6200	128.6300	128.6500	-13.033%	8	3,089	-24.773%
2025-02-10	143.2800	147.9300	143.2800	147.9300	-5.234%	5	3,089	-34.577%
2025-02-07	156.9000	159.6000	156.1000	156.1000	-1.065%	6	3,094	-38.001%
2025-02-06	157.7000	157.7800	152.2800	157.7800	-6.445%	24	3,096	-38.661%
2025-02-05	168.6500	168.6500	168.6500	168.6500	-2.039%	2	3,111	-42.615%
2025-02-04	169.0800	172.1600	167.6900	172.1600	+1.569%	37	3,111	-43.785%
2025-02-03	167.8500	170.6800	163.5500	169.5000	-7.880%	21	3,099	-42.903%
2025-01-31	195.2000	198.2400	184.0000	184.0000	-1.867%	30	3,107	-47.402%
2025-01-30	170.9700	187.5000	170.9700	187.5000	+8.319%	9	3,107	-48.384%
2025-01-29	171.9500	173.6000	171.9500	173.1000	-0.723%	9	3,100	-44.090%
2025-01-28	174.5200	174.5200	174.3600	174.3600	-1.835%	43	3,104	-44.494%
2025-01-27	183.9000	183.9000	177.6200	177.6200	-6.888%	6	3,127	-45.513%
2025-01-24	190.7600	190.7600	190.7600	190.7600	-1.263%	6	3,127	-49.266%
2025-01-23	195.5000	195.5000	193.2000	193.2000	+0.546%	3	3,127	-49.907%
2025-01-21	205.3200	205.3200	192.1500	192.1500	-8.977%	3	3,136	-49.633%
2025-01-17	214.7100	214.7100	211.1000	211.1000	+7.049%	20	3,136	-54.154%
2025-01-16	195.1600	197.2000	195.1600	197.2000	-5.961%	16	3,136	-50.923%
2025-01-15	209.7000	209.7000	209.7000	209.7000	+5.642%	1	3,136	-53.848%
2025-01-14	198.5000	198.5000	198.5000	198.5000	+11.611%	5	3,137	-51.244%
2025-01-13	177.8500	177.8500	177.8500	177.8500	-1.914%	1	3,142	-45.583%
2025-01-07	181.5700	185.9200	181.3200	181.3200	-9.760%	8	3,142	-46.625%
2025-01-06	200.9300	200.9300	200.9300	200.9300	+12.787%	1	3,141	-51.834%
2025-01-03	178.1500	178.1500	178.1500	178.1500	+5.352%	2	3,141	-45.675%
2025-01-02	177.9500	177.9500	166.0500	169.1000	-13.077%	58	3,141	-42.768%
2024-12-31	194.5400	194.5400	194.5400	194.5400	-5.815%	1	3,193	-50.252%
2024-12-30	204.1500	206.5500	203.5300	206.5500	-6.433%	3	3,193	-53.145%
2024-12-27	220.7500	220.7500	220.7500	220.7500	-5.674%	2	3,195	-56.159%
2024-12-24	230.5000	234.2300	230.5000	234.0300	+8.523%	4	3,194	-58.646%
2024-12-23	213.3400	215.6500	213.3400	215.6500	+3.295%	2	3,194	-55.122%
2024-12-20	227.6300	227.7300	208.7700	208.7700	-5.234%	18	3,194	-53.643%
2024-12-19	226.8200	226.8200	210.2100	220.3000	-4.838%	15	3,190	-56.069%
2024-12-18	260.6500	260.6500	231.5000	231.5000	-11.184%	9	3,186	-58.194%
2024-12-17	248.9500	261.2700	246.6000	260.6500	+6.916%	100	3,177	-62.870%
2024-12-16	230.2600	243.7900	230.2600	243.7900	+11.447%	4	3,128	-60.302%
2024-12-13	210.6600	219.2000	209.6000	218.7500	+6.241%	120	3,128	-55.758%
2024-12-12	205.9000	205.9000	205.9000	205.9000	-0.771%	1	3,132	-52.997%
2024-12-11	201.4400	207.5000	200.7400	207.5000	+8.753%	16	3,131	-53.359%
2024-12-10	193.4000	197.6000	190.8000	190.8000	+9.775%	12	3,132	-49.277%
2024-12-09	186.1200	192.0000	170.9500	173.8100	-2.677%	119	3,129	-44.319%
2024-12-06	166.2500	178.5900	166.0500	178.5900	+9.163%	66	3,045	-45.809%