Dark

TSLA20261218C320
TSLA Dec 18 2026 320.00 Call (TSLA261218C00320000)
option OPRA

EOD

Jul 31, 2026

35.66+2.767%(+0.96)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	34.6300	37.1500	30.2700	35.6600	+2.767%	89	1,775	0.000%
2026-07-30	31.3100	34.7000	30.5500	34.7000	+19.655%	178	1,756	+2.767%
2026-07-29	33.2600	33.2600	28.6000	29.0000	-12.041%	104	1,637	+22.966%
2026-07-28	33.1900	34.9500	30.6500	32.9700	-4.628%	1,016	1,576	+8.159%
2026-07-27	36.5000	39.1800	32.9800	34.5700	-5.855%	273	1,536	+3.153%
2026-07-24	41.9000	42.5000	34.4500	36.7200	-11.731%	709	1,547	-2.887%
2026-07-23	53.7200	53.7200	39.0000	41.6000	-48.988%	340	1,283	-14.279%
2026-07-22	82.5100	82.5100	81.5500	81.5500	-4.887%	2	1,207	-56.272%
2026-07-21	85.7400	85.7400	85.7400	85.7400	+9.167%	1	1,207	-58.409%
2026-07-20	83.8500	83.8500	78.5400	78.5400	-7.914%	2	1,206	-54.596%
2026-07-17	84.5100	85.2900	84.1000	85.2900	-5.443%	4	1,206	-58.190%
2026-07-16	90.8200	90.8200	90.2000	90.2000	-7.268%	2	1,206	-60.466%
2026-07-13	99.7800	99.7800	95.8200	97.2700	-11.323%	37	1,205	-63.339%
2026-07-10	112.6300	112.6300	109.6900	109.6900	+2.947%	9	1,203	-67.490%
2026-07-07	106.5500	106.5500	106.5500	106.5500	-9.742%	1	1,206	-66.532%
2026-07-06	103.5000	118.0500	103.5000	118.0500	+17.920%	6	1,207	-69.792%
2026-07-02	98.9000	100.1100	98.9000	100.1100	-21.018%	2	1,207	-64.379%
2026-07-01	126.1600	127.2100	126.1600	126.7500	+12.557%	30	1,207	-71.866%
2026-06-29	98.1200	112.6100	98.1200	112.6100	+28.874%	5	1,235	-68.333%
2026-06-26	81.0000	90.2000	81.0000	87.3800	+2.450%	15	1,239	-59.190%
2026-06-25	84.0900	85.2900	84.0900	85.2900	-3.855%	3	1,251	-58.190%
2026-06-24	88.9000	89.0500	88.2500	88.7100	-0.393%	26	1,252	-59.802%
2026-06-23	95.0600	95.0600	89.0600	89.0600	-19.073%	17	1,265	-59.960%
2026-06-22	105.0800	112.8100	105.0800	110.0500	+13.618%	25	1,267	-67.597%
2026-06-18	96.8600	96.8600	96.8600	96.8600	-8.863%	2	1,248	-63.184%
2026-06-17	104.2000	106.2800	104.2000	106.2800	-3.732%	4	1,248	-66.447%
2026-06-16	110.9900	110.9900	110.4000	110.4000	-3.327%	4	1,248	-67.699%
2026-06-15	114.2000	114.2000	114.2000	114.2000	+13.666%	1	1,252	-68.774%
2026-06-12	100.4700	100.4700	100.4700	100.4700	-2.871%	1	1,252	-64.507%
2026-06-11	97.8500	103.4400	97.8500	103.4400	+7.403%	18	1,252	-65.526%
2026-06-10	105.2700	105.2700	95.7500	96.3100	-5.975%	5	1,242	-62.974%
2026-06-09	101.0500	102.4300	101.0500	102.4300	-13.342%	2	1,241	-65.186%
2026-06-08	105.1100	118.2000	105.1100	118.2000	+18.153%	13	1,240	-69.831%
2026-06-05	117.0000	117.0000	100.0400	100.0400	-18.667%	16	1,242	-64.354%
2026-06-04	123.4400	123.4400	123.0000	123.0000	-8.106%	2	1,248	-71.008%
2026-06-03	133.8500	133.8500	133.8500	133.8500	+6.391%	1	1,247	-73.358%
2026-06-02	123.9900	125.9100	123.9900	125.8100	+1.435%	23	1,247	-71.656%
2026-06-01	124.0300	124.0300	124.0300	124.0300	-11.090%	2	1,265	-71.249%
2026-05-29	140.0000	140.0000	138.9900	139.5000	-3.454%	21	1,266	-74.437%
2026-05-28	144.0000	144.5200	144.0000	144.4900	+0.445%	9	1,261	-75.320%
2026-05-27	145.8400	146.0000	142.9800	143.8500	+8.623%	7	1,261	-75.210%
2026-05-22	131.3300	132.7500	131.3300	132.4300	+7.187%	4	1,265	-73.073%
2026-05-21	125.8000	125.8000	123.5500	123.5500	+0.040%	4	1,263	-71.137%
2026-05-20	119.1000	123.5000	119.1000	123.5000	+14.352%	3	1,263	-71.126%
2026-05-19	108.0000	108.0000	108.0000	108.0000	-8.591%	1	1,264	-66.981%
2026-05-18	120.0500	120.5000	118.1500	118.1500	-9.533%	3	1,264	-69.818%
2026-05-15	133.0500	133.5700	130.6000	130.6000	-13.361%	4	1,264	-72.695%
2026-05-14	150.7400	150.7400	150.7400	150.7400	-2.986%	11	1,264	-76.343%
2026-05-13	150.0500	156.7000	150.0500	155.3800	+10.355%	15	1,256	-77.050%
2026-05-12	134.5300	140.8000	134.5300	140.8000	-7.032%	2	1,256	-74.673%
2026-05-11	128.5200	152.7200	125.0000	151.4500	+12.052%	20	1,256	-76.454%
2026-05-08	123.1000	135.1600	123.1000	135.1600	+14.059%	9	1,272	-73.616%
2026-05-07	115.6800	120.6000	115.6800	118.5000	+9.016%	9	1,279	-69.907%
2026-05-06	109.4500	109.4500	108.5500	108.7000	+4.159%	10	1,277	-67.194%
2026-05-05	103.4500	104.3600	103.4500	104.3600	+0.588%	2	1,272	-65.830%
2026-05-04	101.2700	103.7500	101.2700	103.7500	-2.123%	4	1,273	-65.629%
2026-05-01	102.0800	106.0000	102.0800	106.0000	+11.158%	2	1,275	-66.358%
2026-04-30	95.3600	95.3600	95.3600	95.3600	+10.115%	2	1,275	-62.605%
2026-04-29	86.6000	86.6000	86.6000	86.6000	-7.151%	1	1,275	-58.822%
2026-04-27	82.4300	94.0000	82.4300	93.2700	+5.593%	7	1,275	-61.767%
2026-04-24	96.0000	96.0000	88.3300	88.3300	-2.934%	5	1,275	-59.629%
2026-04-23	91.0000	91.0000	91.0000	91.0000	-10.256%	1	1,272	-60.813%
2026-04-22	104.7800	104.7800	101.4000	101.4000	-2.406%	4	1,271	-64.832%
2026-04-21	103.9000	103.9000	103.9000	103.9000	-11.949%	1	1,269	-65.679%
2026-04-17	111.0000	118.0000	111.0000	118.0000	+14.887%	27	1,269	-69.780%
2026-04-15	84.5000	108.2100	84.5000	102.7100	+20.608%	18	1,277	-65.281%
2026-04-14	80.1600	85.1600	79.8000	85.1600	+12.171%	12	1,287	-58.126%
2026-04-13	74.0000	76.0400	74.0000	75.9200	+6.256%	9	1,288	-53.030%
2026-04-10	73.0000	73.0000	70.4100	71.4500	-1.462%	83	1,288	-50.091%
2026-04-09	70.8200	73.7300	67.9000	72.5100	+1.954%	77	1,346	-50.821%
2026-04-08	79.0000	79.9000	69.7200	71.1200	-1.700%	93	1,305	-49.859%
2026-04-07	74.5500	75.1400	69.7500	72.3500	-8.244%	27	1,294	-50.712%
2026-04-06	81.0000	81.0000	75.4800	78.8500	-7.399%	6	1,312	-54.775%
2026-04-02	88.1300	90.3800	85.1500	85.1500	-13.430%	23	1,289	-58.121%
2026-04-01	100.2700	101.5100	98.3600	98.3600	+5.423%	99	1,289	-63.745%
2026-03-31	87.4500	93.6200	87.4500	93.3000	+13.366%	119	1,307	-61.779%
2026-03-30	90.8000	90.8000	81.0600	82.3000	-5.467%	18	1,300	-56.671%
2026-03-27	90.7800	90.9200	87.0600	87.0600	-10.936%	56	1,294	-59.040%
2026-03-26	99.4500	99.4500	97.7500	97.7500	-11.818%	3	1,302	-63.519%
2026-03-25	110.7500	110.8500	110.7500	110.8500	+13.425%	2	1,302	-67.830%
2026-03-23	98.0000	102.2100	97.7300	97.7300	+8.408%	41	1,302	-63.512%
2026-03-20	96.0100	96.6500	89.8400	90.1500	-9.633%	33	1,312	-60.444%
2026-03-19	102.4500	104.2000	99.7600	99.7600	-9.556%	30	1,317	-64.254%
2026-03-18	111.0000	111.0000	110.3000	110.3000	-3.978%	40	1,315	-67.670%
2026-03-17	114.9600	114.9600	114.8700	114.8700	-1.017%	11	1,315	-68.956%
2026-03-16	116.0500	116.0500	116.0500	116.0500	+0.164%	5	1,314	-69.272%
2026-03-12	116.0900	116.0900	115.8600	115.8600	-4.908%	6	1,314	-69.221%
2026-03-11	125.8000	125.8000	121.8200	121.8400	+10.312%	11	1,308	-70.732%
2026-03-09	105.7900	110.4500	105.7900	110.4500	-5.234%	21	1,317	-67.714%
2026-03-06	116.5500	116.5500	116.5500	116.5500	-2.305%	70	1,313	-69.404%
2026-03-05	121.4000	121.4000	119.3000	119.3000	+2.044%	2	1,313	-70.109%
2026-03-04	118.0300	118.4000	116.9100	116.9100	+3.506%	3	1,314	-69.498%
2026-03-03	112.8000	112.9500	112.8000	112.9500	-0.834%	2	1,312	-68.429%
2026-03-02	113.9000	113.9000	113.9000	113.9000	-4.406%	1	1,311	-68.692%
2026-02-27	122.4500	122.4500	118.0300	119.1500	-4.832%	61	1,310	-70.071%
2026-02-26	125.8000	126.9500	123.3000	125.2000	-5.402%	10	1,268	-71.518%
2026-02-25	132.3500	132.3500	132.3500	132.3500	+3.560%	2	1,264	-73.056%
2026-02-24	120.5000	127.8000	120.5000	127.8000	+9.063%	59	1,264	-72.097%
2026-02-23	123.9000	123.9000	116.4500	117.1800	-10.474%	12	1,259	-69.568%
2026-02-20	128.2000	130.8900	127.6700	130.8900	+1.387%	13	1,249	-72.756%
2026-02-19	131.8500	131.8500	129.1000	129.1000	-1.300%	4	1,258	-72.378%
2026-02-18	133.0000	133.0000	130.8000	130.8000	+3.522%	37	1,258	-72.737%
2026-02-17	126.3500	126.3500	126.3500	126.3500	-7.082%	2	1,236	-71.777%
2026-02-13	132.1500	135.9800	132.1500	135.9800	+0.169%	5	1,235	-73.776%
2026-02-12	149.0000	149.0000	135.7500	135.7500	-6.120%	35	1,235	-73.731%
2026-02-11	149.8500	149.8500	140.7500	144.6000	+1.867%	69	1,209	-75.339%
2026-02-10	139.5000	142.0500	139.5000	141.9500	+6.729%	37	1,209	-74.878%
2026-02-06	128.8000	133.0000	127.3000	133.0000	+7.788%	4	1,209	-73.188%
2026-02-05	116.3800	123.3900	116.3800	123.3900	-5.099%	4	1,209	-71.100%
2026-02-04	137.1100	137.1100	123.9500	130.0200	-4.439%	16	1,212	-72.573%
2026-02-03	141.1000	141.1000	136.0600	136.0600	-4.787%	6	1,208	-73.791%
2026-02-02	139.5200	142.9000	139.5200	142.9000	-5.477%	4	1,204	-75.045%
2026-01-30	151.1800	151.1800	151.1800	151.1800	+9.750%	2	1,201	-76.412%
2026-01-29	142.8800	145.0000	137.7500	137.7500	-9.672%	9	1,201	-74.113%
2026-01-28	151.8000	152.7500	150.9800	152.5000	-0.164%	19	1,208	-76.616%
2026-01-27	153.5100	153.5100	152.5800	152.7500	-3.353%	3	1,201	-76.655%
2026-01-26	158.0500	158.0500	158.0500	158.0500	-3.510%	1	1,201	-77.438%
2026-01-23	163.8000	163.8000	163.8000	163.8000	+10.900%	8	1,200	-78.230%
2026-01-21	147.7000	147.7000	147.7000	147.7000	+3.620%	1	1,200	-75.856%
2026-01-20	146.4400	146.9000	142.5400	142.5400	-8.990%	14	1,200	-74.982%
2026-01-16	157.8000	158.0000	156.6200	156.6200	-2.974%	5	1,202	-77.232%
2026-01-15	161.4300	161.4300	161.4200	161.4200	+3.607%	2	1,202	-77.909%
2026-01-14	156.9500	156.9500	155.8000	155.8000	-7.057%	3	1,202	-77.112%
2026-01-13	168.0000	168.0000	167.6300	167.6300	-1.976%	3	1,201	-78.727%
2026-01-12	162.6000	171.0100	162.6000	171.0100	+3.580%	5	1,200	-79.147%
2026-01-09	163.4000	167.5100	163.4000	165.1000	+4.925%	7	1,196	-78.401%
2026-01-08	152.7800	157.3500	152.6500	157.3500	+0.172%	8	1,195	-77.337%
2026-01-06	160.3900	160.3900	157.0800	157.0800	-11.229%	2	1,189	-77.298%
2026-01-05	175.5500	176.9500	173.7200	176.9500	+10.933%	31	1,187	-79.847%
2026-01-02	175.7800	175.7800	159.5100	159.5100	-7.504%	39	1,187	-77.644%
2025-12-31	176.6000	176.6000	172.4500	172.4500	-3.036%	24	1,159	-79.322%
2025-12-30	183.6400	183.6400	177.8500	177.8500	-5.091%	6	1,159	-79.949%
2025-12-29	184.9600	187.3900	183.8500	187.3900	-4.825%	7	1,157	-80.970%
2025-12-26	197.7100	197.7100	196.8900	196.8900	-1.085%	2	1,152	-81.888%
2025-12-24	199.0500	199.0500	199.0500	199.0500	-2.622%	3	1,147	-82.085%
2025-12-23	204.4100	204.4100	204.4100	204.4100	-4.481%	2	1,147	-82.555%
2025-12-22	208.5500	214.0000	208.5500	214.0000	+6.114%	8	1,147	-83.336%
2025-12-19	202.3600	202.3600	201.6700	201.6700	-3.029%	5	1,153	-82.318%
2025-12-18	196.8700	210.5900	196.8700	207.9700	+1.662%	22	1,149	-82.853%
2025-12-17	213.2500	213.2500	204.5700	204.5700	-2.771%	11	1,145	-82.568%
2025-12-16	198.6200	210.4000	197.6500	210.4000	+5.200%	12	1,146	-83.051%
2025-12-15	191.8500	202.0000	191.8500	200.0000	+13.572%	13	1,142	-82.170%
2025-12-12	176.1000	176.1000	176.1000	176.1000	+3.400%	2	1,147	-79.750%
2025-12-11	170.5000	170.5000	170.3100	170.3100	-5.494%	2	1,148	-79.062%
2025-12-10	179.9000	180.2100	179.9000	180.2100	+2.836%	10	1,149	-80.212%
2025-12-09	175.2400	175.2400	175.2400	175.2400	+6.167%	1	1,154	-79.651%
2025-12-08	171.4500	171.4500	165.0600	165.0600	-8.872%	3	1,153	-78.396%
2025-12-05	181.4000	182.5000	181.1300	181.1300	+2.780%	7	1,152	-80.312%
2025-12-04	174.9600	176.2300	174.9600	176.2300	+0.732%	2	1,155	-79.765%
2025-12-03	170.7000	174.9500	170.7000	174.9500	+10.232%	63	1,154	-79.617%
2025-12-02	162.6500	162.6500	158.7100	158.7100	-0.558%	4	1,183	-77.531%
2025-12-01	159.6000	159.6000	159.6000	159.6000	-0.777%	10	1,185	-77.657%
2025-11-28	160.8500	160.8500	160.8500	160.8500	+5.635%	1	1,185	-77.830%
2025-11-24	141.6500	155.5900	141.6500	152.2700	+13.397%	6	1,185	-76.581%
2025-11-21	136.2800	140.5800	129.6300	134.2800	-2.998%	43	1,184	-73.444%
2025-11-20	161.0000	161.0000	138.4300	138.4300	-5.315%	8	1,214	-74.240%
2025-11-18	143.5200	146.2000	143.5200	146.2000	+1.429%	2	1,217	-75.609%
2025-11-17	140.2500	154.4300	140.2500	144.1400	-0.771%	14	1,217	-75.260%
2025-11-14	148.2500	148.2500	144.7500	145.2600	+2.130%	8	1,226	-75.451%
2025-11-13	158.1900	158.1900	141.3700	142.2300	-13.543%	11	1,225	-74.928%
2025-11-12	162.5000	164.5100	162.5000	164.5100	-3.852%	3	1,228	-78.324%
2025-11-11	171.1000	171.1000	171.1000	171.1000	-5.134%	1	1,229	-79.158%
2025-11-10	173.3000	181.6500	171.0000	180.3600	+6.722%	7	1,229	-80.228%
2025-11-07	169.9800	169.9800	169.0000	169.0000	-8.792%	7	1,226	-78.899%
2025-11-06	196.6000	196.6000	177.6000	185.2900	-5.091%	37	1,227	-80.754%
2025-11-05	181.1500	195.2300	181.1500	195.2300	+5.530%	2	1,192	-81.734%
2025-11-04	186.2400	186.2400	185.0000	185.0000	-7.914%	3	1,192	-80.724%
2025-11-03	200.5300	200.9000	200.5300	200.9000	+6.364%	5	1,197	-82.250%
2025-10-31	188.8800	188.8800	188.8800	188.8800	+5.226%	10	1,197	-81.120%
2025-10-30	179.5000	179.5000	179.5000	179.5000	-5.824%	1	1,197	-80.134%
2025-10-29	191.0000	191.0000	190.6000	190.6000	+2.358%	2	1,198	-81.291%
2025-10-27	189.1800	189.1800	185.7500	186.2100	+3.744%	6	1,203	-80.850%
2025-10-23	154.3400	179.4900	154.3400	179.4900	+6.617%	5	1,203	-80.133%
2025-10-22	168.3500	168.3500	168.3500	168.3500	-5.950%	1	1,205	-78.818%
2025-10-21	178.7000	179.0000	178.7000	179.0000	+2.933%	13	1,205	-80.078%
2025-10-17	173.5000	173.9000	172.5200	173.9000	+4.949%	5	1,217	-79.494%
2025-10-16	168.8000	168.8000	164.5700	165.7000	+0.181%	28	1,218	-78.479%
2025-10-14	159.0000	168.0000	159.0000	165.4000	-1.548%	9	1,218	-78.440%
2025-10-13	161.2000	168.0000	161.2000	168.0000	+9.804%	34	1,218	-78.774%
2025-10-10	171.9500	171.9500	153.0000	153.0000	-9.548%	22	1,237	-76.693%
2025-10-09	168.2000	169.1500	168.2000	169.1500	+0.030%	3	1,239	-78.918%
2025-10-08	169.1000	169.1000	169.1000	169.1000	-1.686%	1	1,239	-78.912%
2025-10-07	185.1700	185.1700	172.0000	172.0000	-7.701%	8	1,239	-79.267%
2025-10-06	186.3500	186.3500	186.3500	186.3500	+14.325%	2	1,239	-80.864%
2025-10-03	178.0800	178.0800	161.0000	163.0000	-9.192%	12	1,239	-78.123%
2025-10-02	190.3000	190.3000	179.5000	179.5000	-7.570%	10	1,240	-80.134%
2025-10-01	182.9500	195.5000	182.6100	194.2000	+8.954%	18	1,246	-81.637%
2025-09-30	178.2400	178.2400	178.2400	178.2400	-0.263%	1	1,246	-79.993%
2025-09-29	178.8200	178.8200	178.6000	178.7100	+1.080%	3	1,246	-80.046%
2025-09-26	163.6000	176.8000	163.6000	176.8000	+9.304%	17	1,247	-79.830%
2025-09-25	165.0000	169.0000	161.7500	161.7500	-9.763%	13	1,256	-77.954%
2025-09-24	174.4000	180.2200	174.4000	179.2500	+7.335%	3	1,246	-80.106%
2025-09-23	170.5000	170.5000	167.0000	167.0000	-2.339%	2	1,244	-78.647%
2025-09-22	179.4000	179.4000	171.0000	171.0000	+3.530%	11	1,245	-79.146%
2025-09-19	163.1000	165.2800	163.1000	165.1700	+3.822%	5	1,245	-78.410%
2025-09-18	167.9300	170.0000	159.0900	159.0900	-4.737%	36	1,245	-77.585%
2025-09-17	156.5300	167.0000	154.4000	167.0000	+4.082%	29	1,247	-78.647%
2025-09-16	155.6000	161.5000	154.9500	160.4500	+6.055%	12	1,251	-77.775%
2025-09-15	160.6000	163.5500	148.2500	151.2900	+8.064%	60	1,248	-76.429%
2025-09-12	121.3000	140.2500	121.3000	140.0000	+19.699%	76	1,253	-74.529%
2025-09-11	104.0800	117.2500	104.0800	116.9600	+9.976%	49	1,286	-69.511%
2025-09-10	108.1300	108.1300	106.3500	106.3500	+3.403%	2	1,320	-66.469%
2025-09-08	111.0000	111.0000	102.8500	102.8500	-2.001%	9	1,318	-65.328%
2025-09-05	102.9000	105.8300	102.9000	104.9500	+12.668%	43	1,314	-66.022%
2025-09-04	93.1500	93.1500	93.1500	93.1500	-3.979%	1	1,276	-61.718%
2025-09-03	97.0100	97.0100	97.0100	97.0100	+8.210%	1	1,276	-63.241%
2025-09-02	90.1900	90.2500	89.6500	89.6500	-5.830%	5	1,277	-60.223%
2025-08-29	95.2000	95.2000	95.2000	95.2000	-6.529%	1	1,275	-62.542%
2025-08-28	104.4900	104.4900	101.8500	101.8500	-6.986%	6	1,275	-64.988%
2025-08-27	109.5000	109.5000	109.5000	109.5000	+2.003%	169	1,280	-67.434%
2025-08-26	105.2500	107.3500	103.5000	107.3500	+7.361%	12	1,286	-66.782%
2025-08-25	97.2900	99.9900	97.2900	99.9900	+2.396%	3	1,287	-64.336%
2025-08-22	86.9500	97.7000	86.9500	97.6500	+12.929%	11	1,288	-63.482%
2025-08-21	86.4700	86.4700	86.4700	86.4700	+0.488%	1	1,291	-58.760%
2025-08-20	86.7000	87.1900	84.0000	86.0500	-7.073%	11	1,291	-58.559%
2025-08-19	98.7800	98.7800	92.6000	92.6000	-3.812%	4	1,289	-61.490%
2025-08-18	96.0000	96.3000	96.0000	96.2700	+4.984%	3	1,286	-62.958%
2025-08-15	94.8100	94.8100	90.9000	91.7000	-5.072%	6	1,286	-61.112%
2025-08-14	96.6000	96.6000	96.6000	96.6000	-4.062%	1	1,286	-63.085%
2025-08-13	105.3700	106.9300	100.5000	100.6900	+1.094%	362	1,285	-64.584%
2025-08-12	102.4000	102.4900	99.6000	99.6000	-4.980%	23	1,619	-64.197%
2025-08-11	98.5900	105.3700	98.5900	104.8200	+12.167%	22	1,617	-65.980%
2025-08-08	86.9100	97.0000	86.8800	93.4500	+10.552%	13	1,628	-61.841%
2025-08-07	84.7300	84.7300	84.5300	84.5300	-0.845%	2	1,637	-57.814%
2025-08-06	78.3100	85.3200	78.3100	85.2500	+7.368%	15	1,642	-58.170%
2025-08-05	77.8200	79.7000	77.4500	79.4000	+0.227%	8	1,646	-55.088%
2025-08-04	78.1500	80.7200	75.8500	79.2200	+4.608%	138	1,646	-54.986%
2025-08-01	79.3900	79.3900	73.8800	75.7300	-4.826%	38	1,587	-52.912%
2025-07-31	86.3000	86.3000	78.3500	79.5700	-5.644%	28	1,577	-55.184%
2025-07-30	85.6500	85.8500	81.8000	84.3300	-4.507%	36	1,573	-57.714%
2025-07-29	87.9500	89.3800	86.4500	88.3100	-3.434%	48	1,554	-59.620%
2025-07-28	86.1200	93.8500	86.1200	91.4500	+8.353%	27	1,554	-61.006%
2025-07-25	79.1600	88.9300	79.1600	84.4000	+8.553%	30	1,557	-57.749%
2025-07-24	82.8600	82.8600	74.8000	77.7500	-21.106%	44	1,547	-54.135%
2025-07-23	99.4500	99.6000	98.5500	98.5500	-1.153%	7	1,526	-63.815%
2025-07-22	96.6500	100.5500	94.1700	99.7000	+3.092%	11	1,523	-64.233%
2025-07-21	97.0100	97.0100	96.5400	96.7100	-0.810%	7	1,523	-63.127%
2025-07-18	94.0000	97.6700	94.0000	97.5000	+8.333%	16	1,526	-63.426%
2025-07-17	92.3000	92.3000	89.8900	90.0000	-3.278%	9	1,532	-60.378%
2025-07-16	90.2000	93.0500	89.5700	93.0500	+9.471%	46	1,530	-61.677%
2025-07-15	89.9400	89.9400	85.0000	85.0000	-3.857%	27	1,534	-58.047%
2025-07-14	89.0000	89.0000	86.9700	88.4100	+2.552%	41	1,522	-59.665%
2025-07-11	82.0200	86.2100	81.4000	86.2100	+4.472%	81	1,527	-58.636%
2025-07-10	81.0000	82.5200	79.4000	82.5200	+11.937%	21	1,531	-56.786%
2025-07-09	75.0500	75.0500	73.7200	73.7200	-8.762%	15	1,529	-51.628%
2025-07-08	77.9500	80.8000	77.4800	80.8000	+5.552%	9	1,521	-55.866%
2025-07-07	76.0500	77.0000	74.5000	76.5500	-16.730%	306	1,520	-53.416%
2025-07-03	92.2800	92.4500	91.9300	91.9300	+2.144%	18	1,334	-61.210%
2025-07-02	88.0000	91.3000	85.2000	90.0000	+8.303%	25	1,334	-60.378%
2025-07-01	81.7500	85.3000	79.0000	83.1000	-11.180%	276	1,336	-57.088%
2025-06-30	96.1000	99.0000	92.9000	93.5600	-2.440%	38	1,091	-61.885%
2025-06-27	101.8700	101.8700	95.9000	95.9000	-6.667%	33	1,107	-62.815%
2025-06-26	104.9400	104.9400	102.7500	102.7500	-0.243%	3	1,108	-65.294%
2025-06-25	102.4000	103.0000	100.6500	103.0000	-10.784%	7	1,108	-65.379%
2025-06-24	118.3000	118.3000	114.9500	115.4500	-4.744%	24	1,108	-69.112%
2025-06-23	110.0000	126.2000	110.0000	121.2000	+20.000%	38	1,127	-70.578%
2025-06-20	108.5200	108.5200	100.9500	101.0000	-3.024%	24	1,129	-64.693%
2025-06-18	103.7500	104.1500	103.7500	104.1500	+3.498%	3	1,126	-65.761%
2025-06-17	105.8600	105.8600	100.6300	100.6300	-7.509%	7	1,126	-64.563%
2025-06-13	100.8000	111.8700	98.7500	108.8000	+6.719%	32	1,131	-67.224%
2025-06-12	106.6500	108.2200	101.3600	101.9500	-4.639%	36	1,133	-65.022%
2025-06-11	112.5000	113.8000	106.0000	106.9100	-0.963%	10	1,130	-66.645%
2025-06-10	98.8700	108.9500	98.8700	107.9500	+14.233%	36	1,130	-66.966%
2025-06-09	78.7500	94.5000	78.7500	94.5000	+7.901%	77	1,126	-62.265%
2025-06-06	87.4900	91.0000	84.9200	87.5800	+7.685%	110	1,125	-59.283%
2025-06-05	98.5500	103.1900	78.5000	81.3300	-27.104%	117	1,128	-56.154%
2025-06-04	110.4500	111.5700	109.6500	111.5700	-9.300%	7	1,112	-68.038%
2025-06-03	120.4000	126.5500	120.4000	123.0100	+7.715%	24	1,112	-71.010%
2025-06-02	115.6400	115.9900	114.1000	114.2000	-9.098%	25	1,101	-68.774%
2025-05-30	129.7000	133.6000	123.5500	125.6300	-4.717%	46	1,114	-71.615%
2025-05-29	135.5500	135.5500	130.9100	131.8500	-0.114%	31	1,110	-72.954%
2025-05-28	134.0000	134.0000	132.0000	132.0000	-1.873%	6	1,116	-72.985%
2025-05-27	126.1800	135.5000	126.1800	134.5200	+12.824%	37	1,116	-73.491%
2025-05-23	116.5500	119.7500	116.5500	119.2300	-0.268%	102	1,123	-70.091%
2025-05-22	120.4500	122.0200	119.5500	119.5500	+5.099%	70	1,123	-70.171%
2025-05-21	122.0000	122.0000	113.2400	113.7500	-7.520%	97	1,110	-68.651%
2025-05-20	125.0000	127.3000	122.0500	123.0000	+3.015%	73	1,123	-71.008%
2025-05-19	117.3000	120.4800	116.1200	119.4000	-4.951%	37	1,108	-70.134%
2025-05-16	124.4700	125.6200	124.1400	125.6200	+2.213%	8	1,112	-71.613%
2025-05-15	117.0200	122.9000	117.0200	122.9000	-2.196%	6	1,114	-70.985%
2025-05-14	119.0000	126.8000	119.0000	125.6600	+9.222%	43	1,114	-71.622%
2025-05-13	103.6700	115.8000	103.0300	115.0500	+12.299%	68	1,129	-69.005%
2025-05-12	101.9000	104.9100	100.1400	102.4500	+13.055%	143	1,151	-65.193%
2025-05-09	91.0000	95.8000	89.9000	90.6200	+8.462%	196	1,129	-60.649%
2025-05-08	78.4300	83.5500	78.4300	83.5500	+12.072%	5	1,112	-57.319%
2025-05-07	73.5500	74.5500	73.5500	74.5500	+0.296%	4	1,107	-52.166%
2025-05-06	74.7300	74.7300	74.3300	74.3300	-6.208%	5	1,106	-52.025%
2025-05-05	76.8000	79.2500	76.8000	79.2500	-6.024%	3	1,111	-55.003%
2025-05-02	80.6000	88.6000	80.6000	84.3300	+4.047%	136	1,112	-57.714%
2025-05-01	82.8500	82.8500	81.0500	81.0500	+0.434%	31	1,119	-56.002%
2025-04-30	78.5000	80.7000	78.5000	80.7000	-0.677%	7	1,120	-55.812%
2025-04-29	81.2500	81.2500	81.2500	81.2500	+5.519%	3	1,115	-56.111%
2025-04-28	85.0700	87.0000	76.6000	77.0000	-6.029%	52	1,112	-53.688%
2025-04-25	67.6900	83.9000	67.6900	81.9400	+27.931%	144	1,139	-56.480%
2025-04-24	60.7500	64.0500	60.7500	64.0500	+17.308%	21	1,134	-44.325%
2025-04-22	54.7900	56.8000	54.6000	54.6000	+11.406%	10	1,136	-34.689%
2025-04-21	48.9300	49.1500	48.9200	49.0100	-14.468%	20	1,137	-27.239%
2025-04-17	58.3500	58.3500	57.1200	57.3000	+2.873%	161	1,125	-37.766%
2025-04-16	58.2000	58.2000	55.5600	55.7000	-14.308%	4	1,125	-35.978%
2025-04-15	67.3500	67.3500	65.0000	65.0000	-2.373%	13	1,124	-45.138%
2025-04-11	62.0000	66.5800	62.0000	66.5800	+1.960%	28	1,127	-46.440%
2025-04-10	72.3200	72.3200	65.3000	65.3000	-12.466%	46	1,131	-45.391%
2025-04-09	55.9300	74.6000	55.9300	74.6000	+31.570%	34	1,135	-52.198%
2025-04-08	62.2100	62.2100	56.7000	56.7000	-1.391%	6	1,140	-37.108%
2025-04-07	52.4000	61.0100	52.4000	57.5000	-9.719%	47	1,140	-37.983%
2025-04-04	69.1000	69.1000	62.2500	63.6900	-19.165%	328	1,137	-44.010%
2025-04-03	80.0900	81.8900	77.0000	78.7900	-10.466%	14	1,162	-54.740%
2025-04-02	83.0100	88.0000	82.2500	88.0000	+8.776%	36	1,162	-59.477%
2025-04-01	74.4000	82.2000	74.4000	80.9000	+11.203%	8	1,157	-55.921%
2025-03-31	65.9000	72.7500	65.9000	72.7500	-3.770%	13	1,152	-50.983%
2025-03-28	76.1500	76.3000	75.6000	75.6000	-6.667%	44	1,150	-52.831%
2025-03-27	88.0000	90.5900	81.0000	81.0000	+3.501%	29	1,171	-55.975%
2025-03-26	85.6000	87.9400	78.2600	78.2600	-12.265%	28	1,160	-54.434%
2025-03-25	80.0000	89.2000	80.0000	89.2000	+6.190%	35	1,166	-60.022%
2025-03-24	70.0000	84.0000	70.0000	84.0000	+29.570%	16	1,157	-57.548%
2025-03-21	62.6900	64.8300	62.6300	64.8300	+14.077%	194	1,150	-44.995%
2025-03-20	58.0000	58.0000	56.8300	56.8300	+7.125%	26	1,147	-37.251%
2025-03-18	53.0500	53.0500	53.0500	53.0500	-9.533%	1	1,131	-32.780%
2025-03-17	62.4000	62.4000	57.5000	58.6400	-11.219%	8	1,132	-39.188%
2025-03-14	65.9800	67.0500	63.0500	66.0500	+4.180%	26	1,133	-46.011%
2025-03-13	62.4000	63.4000	59.6000	63.4000	-4.012%	94	1,126	-43.754%
2025-03-12	65.3900	69.7500	64.4500	66.0500	+14.135%	17	1,126	-46.011%
2025-03-11	55.2800	57.8700	55.2800	57.8700	+9.374%	12	1,121	-38.379%
2025-03-10	64.3300	64.9500	52.9100	52.9100	-26.514%	85	1,126	-32.603%
2025-03-07	70.9500	72.8000	67.2000	72.0000	-0.387%	50	1,157	-50.472%
2025-03-06	74.0000	76.5500	72.2800	72.2800	-7.333%	34	1,160	-50.664%
2025-03-05	78.5600	80.4000	77.7000	78.0000	-3.106%	35	1,148	-54.282%
2025-03-04	74.5000	83.4000	74.5000	80.5000	-2.719%	35	1,134	-55.702%
2025-03-03	95.2000	95.7200	82.7500	82.7500	-7.148%	206	1,140	-56.906%
2025-02-28	79.8500	89.1900	79.8500	89.1200	+7.490%	140	1,205	-59.987%
2025-02-27	89.9500	89.9600	82.5000	82.9100	-5.126%	22	1,206	-56.990%
2025-02-26	95.0000	98.0000	85.8900	87.3900	-5.073%	34	1,212	-59.194%
2025-02-25	105.3300	105.3500	92.0600	92.0600	-17.487%	58	1,205	-61.264%
2025-02-24	111.5700	111.5700	111.5700	111.5700	-6.244%	10	1,185	-68.038%
2025-02-21	121.2200	121.2200	119.0000	119.0000	-8.391%	4	1,185	-70.034%
2025-02-20	128.2300	129.9000	128.2300	129.9000	-4.309%	2	1,186	-72.548%
2025-02-19	137.9500	137.9500	135.7500	135.7500	+5.642%	3	1,185	-73.731%
2025-02-14	131.9600	131.9600	128.5000	128.5000	-1.442%	10	1,191	-72.249%
2025-02-13	124.0000	134.5200	124.0000	130.3800	+15.585%	7	1,190	-72.649%
2025-02-11	119.6400	119.6400	110.7400	112.8000	-12.714%	48	1,190	-68.387%
2025-02-10	132.7800	135.5000	129.2300	129.2300	-5.946%	14	1,190	-72.406%
2025-02-07	137.4000	137.4000	137.4000	137.4000	-3.869%	2	1,200	-74.047%
2025-02-06	138.8100	142.9300	138.8100	142.9300	-3.563%	8	1,200	-75.051%
2025-02-05	148.2100	148.2100	148.2100	148.2100	-5.599%	1	1,198	-75.940%
2025-02-04	153.0000	157.0000	153.0000	157.0000	+1.948%	7	1,197	-77.287%
2025-02-03	156.4800	156.8100	150.0000	154.0000	-10.204%	13	1,199	-76.844%
2025-01-31	179.3400	183.1000	171.5000	171.5000	+1.359%	12	1,209	-79.207%
2025-01-30	171.6600	171.6600	165.0800	169.2000	+6.825%	5	1,209	-78.924%
2025-01-29	160.2500	160.3500	157.4500	158.3900	-4.985%	42	1,207	-77.486%
2025-01-28	162.6000	166.7000	162.6000	166.7000	+1.337%	8	1,224	-78.608%
2025-01-27	164.4600	164.5000	164.4600	164.5000	-8.723%	2	1,231	-78.322%
2025-01-24	180.2200	180.2200	180.2200	180.2200	+0.653%	2	1,231	-80.213%
2025-01-23	182.5400	182.5400	179.0500	179.0500	-4.573%	2	1,231	-80.084%
2025-01-22	184.7500	187.6300	184.7500	187.6300	+3.122%	2	1,231	-80.995%
2025-01-21	182.4400	182.4400	178.0000	181.9500	-9.460%	7	1,232	-80.401%
2025-01-17	198.8800	200.9600	198.1200	200.9600	+5.242%	6	1,232	-82.255%
2025-01-15	185.3400	190.9500	184.5500	190.9500	+11.439%	6	1,232	-81.325%
2025-01-14	171.3500	171.3500	171.3500	171.3500	+3.092%	1	1,232	-79.189%
2025-01-13	166.2100	166.2100	166.2100	166.2100	+1.224%	1	1,231	-78.545%
2025-01-10	165.9000	165.9000	164.2000	164.2000	-0.695%	4	1,232	-78.283%
2025-01-08	170.1000	170.1000	165.3500	165.3500	-7.028%	4	1,234	-78.434%
2025-01-06	184.3000	184.3000	177.8500	177.8500	-0.208%	6	1,234	-79.949%
2025-01-03	162.0000	178.2200	161.0000	178.2200	+13.588%	60	1,237	-79.991%
2025-01-02	153.2200	158.9700	152.4700	156.9000	-13.157%	33	1,235	-77.272%
2024-12-31	185.8500	185.8500	180.6700	180.6700	-5.170%	3	1,244	-80.262%
2024-12-30	190.5200	190.5200	190.5200	190.5200	-5.566%	1	1,244	-81.283%
2024-12-27	208.3000	208.3000	201.7500	201.7500	-7.885%	14	1,244	-82.325%
2024-12-26	220.6500	220.6500	219.0200	219.0200	-2.874%	17	1,244	-83.718%
2024-12-24	216.6400	225.5000	216.6400	225.5000	+12.374%	11	1,259	-84.186%
2024-12-23	193.9500	200.6700	193.9500	200.6700	-4.306%	11	1,259	-82.230%