Dark

TSLA20261218C340
TSLA Dec 18 2026 340.00 Call (TSLA261218C00340000)
option OPRA

EOD

Jul 31, 2026

27.95+4.486%(+1.20)239

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	26.9900	29.0600	24.5000	27.9500	+4.486%	239	2,068	0.000%
2026-07-30	23.7200	26.9500	23.7200	26.7500	+18.625%	113	2,028	+4.486%
2026-07-29	26.4100	26.4100	22.5500	22.5500	-11.914%	84	1,999	+23.947%
2026-07-28	25.3600	26.9900	23.7000	25.6000	-4.939%	83	1,993	+9.180%
2026-07-27	29.9000	31.1500	26.0700	26.9300	-8.712%	261	2,000	+3.788%
2026-07-24	34.0500	34.0500	27.4000	29.5000	-9.979%	613	2,140	-5.254%
2026-07-23	44.1300	45.1700	32.0000	32.7700	-50.588%	326	2,125	-14.709%
2026-07-22	67.4500	68.5800	66.3200	66.3200	-5.487%	9	2,039	-57.856%
2026-07-21	64.0200	70.1700	64.0200	70.1700	+9.401%	24	2,038	-60.168%
2026-07-20	74.6000	74.6000	64.0800	64.1400	-11.555%	52	2,040	-56.423%
2026-07-17	70.6500	73.9900	70.6500	72.5200	-6.691%	19	2,024	-61.459%
2026-07-16	77.7200	77.7200	77.7200	77.7200	-7.011%	1	2,013	-64.038%
2026-07-13	84.1000	84.4900	81.5000	83.5800	+1.494%	34	2,013	-66.559%
2026-07-09	81.1500	82.3500	81.1500	82.3500	-2.544%	2	2,017	-66.060%
2026-07-08	84.5000	84.5000	84.5000	84.5000	-7.041%	2	2,018	-66.923%
2026-07-07	96.1600	96.1600	90.9000	90.9000	-10.882%	5	2,018	-69.252%
2026-07-06	87.2000	102.1000	87.2000	102.0000	+21.212%	34	2,023	-72.598%
2026-07-02	110.5000	110.5000	81.3700	84.1500	-22.989%	42	2,038	-66.786%
2026-07-01	108.6500	109.2700	108.6500	109.2700	+0.924%	2	2,038	-74.421%
2026-06-30	105.0300	108.3500	105.0300	108.2700	+8.814%	18	2,038	-74.185%
2026-06-29	82.0500	99.5000	82.0500	99.5000	+26.590%	484	2,045	-71.910%
2026-06-26	66.6300	80.2000	66.6300	78.6000	+12.479%	196	2,269	-64.440%
2026-06-25	71.4500	72.3400	69.1500	69.8800	-4.077%	22	2,345	-60.003%
2026-06-24	74.5400	76.3500	70.6900	72.8500	-5.156%	221	2,335	-61.633%
2026-06-23	80.0000	80.0000	75.5300	76.8100	-22.485%	218	2,152	-63.612%
2026-06-22	89.8000	99.0900	89.8000	99.0900	+8.425%	11	2,013	-71.793%
2026-06-18	81.1800	91.3900	81.1800	91.3900	+3.266%	204	1,887	-69.417%
2026-06-17	90.5300	95.5000	88.5000	88.5000	-6.842%	4	1,887	-68.418%
2026-06-16	95.0000	95.0000	95.0000	95.0000	-5.491%	8	1,887	-70.579%
2026-06-15	104.9500	104.9500	100.1300	100.5200	+2.571%	22	1,883	-72.195%
2026-06-12	91.9000	99.0000	86.5300	98.0000	+4.255%	9	1,883	-71.480%
2026-06-11	83.9600	94.0000	83.8500	94.0000	+16.049%	19	1,883	-70.266%
2026-06-10	82.1000	82.1000	81.0000	81.0000	-11.745%	12	1,884	-65.494%
2026-06-09	90.9000	92.0000	86.0000	91.7800	-5.381%	20	1,883	-69.547%
2026-06-08	94.0000	97.0500	94.0000	97.0000	+7.802%	5	1,885	-71.186%
2026-06-05	102.1700	102.1700	87.0000	89.9800	-17.826%	45	1,888	-68.938%
2026-06-04	109.5000	109.5000	109.5000	109.5000	-1.697%	1	1,872	-74.475%
2026-06-02	111.6400	111.6400	111.3900	111.3900	+0.897%	5	1,872	-74.908%
2026-06-01	110.4000	110.4000	110.4000	110.4000	-10.593%	4	1,873	-74.683%
2026-05-29	123.4800	123.4800	123.4800	123.4800	-5.015%	1	1,873	-77.365%
2026-05-28	130.0000	130.0000	130.0000	130.0000	0.000%	1	1,873	-78.500%
2026-05-27	130.0000	130.0000	130.0000	130.0000	+6.209%	1	1,874	-78.500%
2026-05-26	122.4000	122.4000	122.4000	122.4000	+4.348%	1	1,875	-77.165%
2026-05-22	117.9500	117.9500	116.7500	117.3000	+9.883%	5	1,876	-76.172%
2026-05-21	106.7500	106.7500	106.7500	106.7500	+13.035%	1	1,875	-73.817%
2026-05-19	98.9100	98.9100	92.7100	94.4400	-7.854%	7	1,875	-70.404%
2026-05-18	102.0500	102.4900	100.6800	102.4900	-11.532%	3	1,875	-72.729%
2026-05-15	122.5600	122.5600	115.8500	115.8500	-14.280%	6	1,875	-75.874%
2026-05-14	135.0000	135.1500	132.8800	135.1500	-2.559%	4	1,881	-79.319%
2026-05-13	136.3300	138.7000	136.3300	138.7000	+12.036%	5	1,884	-79.849%
2026-05-12	130.7500	130.7500	123.8000	123.8000	-7.605%	9	1,884	-77.423%
2026-05-11	129.2000	136.0700	129.2000	133.9900	+13.359%	9	1,884	-79.140%
2026-05-08	115.0000	121.0500	115.0000	118.2000	+17.030%	15	1,894	-76.354%
2026-05-07	102.4000	105.0900	101.0000	101.0000	+12.497%	10	1,891	-72.327%
2026-05-05	93.9000	93.9000	89.5500	89.7800	-0.532%	5	1,895	-68.868%
2026-05-04	90.1400	90.2600	90.1400	90.2600	+1.268%	2	1,891	-69.034%
2026-05-01	86.0500	89.2000	86.0500	89.1300	+18.367%	12	1,900	-68.641%
2026-04-30	75.3000	75.3000	75.3000	75.3000	+0.628%	1	1,900	-62.882%
2026-04-29	75.5000	75.5000	74.8300	74.8300	-7.674%	2	1,901	-62.649%
2026-04-27	70.0000	81.1400	70.0000	81.0500	+1.796%	4	1,900	-65.515%
2026-04-24	79.6200	79.6200	79.6200	79.6200	+4.763%	1	1,900	-64.896%
2026-04-23	80.5400	82.5400	75.0000	76.0000	-14.808%	16	1,901	-63.224%
2026-04-22	89.0800	89.2100	89.0800	89.2100	+0.666%	2	1,899	-68.669%
2026-04-21	92.4000	92.4000	88.5900	88.6200	-5.219%	6	1,898	-68.461%
2026-04-20	95.2700	95.2700	91.5500	93.5000	-6.172%	4	1,898	-70.107%
2026-04-17	96.7200	105.1500	94.8000	99.6500	+8.315%	7	1,900	-71.952%
2026-04-16	92.7000	92.7000	86.7000	92.0000	+2.885%	16	1,904	-69.620%
2026-04-15	79.1000	94.8300	79.1000	89.4200	+22.999%	45	1,907	-68.743%
2026-04-14	70.0000	74.7400	69.1000	72.7000	+12.139%	20	1,918	-61.554%
2026-04-13	63.8400	66.1400	63.8400	64.8300	+4.212%	15	1,918	-56.887%
2026-04-10	64.3000	64.3000	60.2500	62.2100	-2.797%	131	1,914	-55.072%
2026-04-09	61.6000	64.0000	57.8500	64.0000	+4.065%	45	1,946	-56.328%
2026-04-08	67.4900	69.3000	60.0000	61.5000	-1.836%	38	1,928	-54.553%
2026-04-07	64.8500	64.8500	59.3500	62.6500	-7.800%	83	1,922	-55.387%
2026-04-06	75.5000	75.5000	64.8000	67.9500	-7.614%	152	1,915	-58.867%
2026-04-02	78.5000	79.0000	73.5000	73.5500	-13.785%	15	1,885	-61.999%
2026-04-01	85.5500	88.2500	85.3100	85.3100	+7.093%	10	1,885	-67.237%
2026-03-31	77.4300	79.8500	77.4300	79.6600	+13.849%	6	1,885	-64.913%
2026-03-30	69.9700	69.9700	69.9700	69.9700	-8.176%	1	1,885	-60.054%
2026-03-27	76.9700	80.0000	76.2000	76.2000	-13.752%	12	1,886	-63.320%
2026-03-26	88.3500	88.3500	88.3500	88.3500	-6.853%	1	1,885	-68.364%
2026-03-25	96.3000	98.1500	94.8500	94.8500	+3.300%	11	1,885	-70.532%
2026-03-24	91.8200	91.8200	91.8200	91.8200	+2.707%	1	1,885	-69.560%
2026-03-23	88.0000	89.4000	87.5400	89.4000	+11.471%	5	1,885	-68.736%
2026-03-20	83.0000	85.5500	80.2000	80.2000	-10.690%	32	1,883	-65.150%
2026-03-19	92.0000	92.0000	89.4700	89.8000	-11.309%	9	1,878	-68.875%
2026-03-17	101.2500	101.2500	101.2500	101.2500	-2.221%	9	1,878	-72.395%
2026-03-16	102.2700	105.6000	102.2700	103.5500	+2.403%	23	1,871	-73.008%
2026-03-13	101.7400	101.7400	101.1200	101.1200	-3.557%	3	1,870	-72.360%
2026-03-12	103.0500	106.5500	102.5000	104.8500	-3.940%	42	1,870	-73.343%
2026-03-11	112.0000	113.8500	109.1500	109.1500	-0.773%	3	1,863	-74.393%
2026-03-10	108.3300	110.0000	108.3300	110.0000	+10.988%	3	1,861	-74.591%
2026-03-09	99.5000	99.5000	98.1000	99.1100	-6.632%	7	1,861	-71.799%
2026-03-06	106.1500	106.1500	106.1500	106.1500	-0.933%	2	1,860	-73.669%
2026-03-05	110.0000	110.7000	107.1500	107.1500	-3.555%	12	1,860	-73.915%
2026-03-04	108.8400	111.1000	108.5000	111.1000	+10.372%	8	1,859	-74.842%
2026-03-03	98.0000	101.8400	98.0000	100.6600	-5.855%	14	1,860	-72.233%
2026-03-02	103.7500	109.0000	103.7000	106.9200	+0.066%	15	1,854	-73.859%
2026-02-27	108.1800	109.4700	105.6500	106.8500	-5.132%	21	1,863	-73.842%
2026-02-26	117.0000	117.0000	110.7200	112.6300	-6.142%	22	1,861	-75.184%
2026-02-25	120.8000	120.8000	120.0000	120.0000	+5.578%	11	1,864	-76.708%
2026-02-24	111.1200	113.6600	111.1200	113.6600	+9.552%	2	1,864	-75.409%
2026-02-23	109.2500	109.2500	103.0900	103.7500	-11.514%	9	1,866	-73.060%
2026-02-20	117.2500	117.2500	117.2500	117.2500	+1.252%	2	1,864	-76.162%
2026-02-19	115.2500	115.8000	115.2500	115.8000	-2.525%	31	1,864	-75.864%
2026-02-18	116.9000	121.1400	116.9000	118.8000	+2.044%	25	1,864	-76.473%
2026-02-17	119.4200	119.4200	112.1400	116.4200	-6.128%	28	1,854	-75.992%
2026-02-13	120.6000	126.3000	120.6000	124.0200	+0.016%	5	1,850	-77.463%
2026-02-12	137.9500	137.9500	123.1200	124.0000	-4.468%	16	1,850	-77.460%
2026-02-11	135.0000	137.5000	127.6800	129.8000	+0.808%	33	1,854	-78.467%
2026-02-10	125.0000	128.7600	125.0000	128.7600	+2.786%	24	1,845	-78.293%
2026-02-09	117.9500	125.2700	117.9500	125.2700	+4.088%	8	1,851	-77.688%
2026-02-06	120.3500	120.3500	120.3500	120.3500	+9.211%	2	1,851	-76.776%
2026-02-05	104.2900	110.2000	104.2900	110.2000	-4.340%	12	1,851	-74.637%
2026-02-04	124.0500	124.0500	112.0800	115.2000	-8.061%	59	1,842	-75.738%
2026-02-02	125.3000	125.3000	125.3000	125.3000	-9.622%	2	1,865	-77.694%
2026-01-30	137.3500	141.7500	136.4000	138.6400	+11.671%	14	1,867	-79.840%
2026-01-29	132.5400	134.0600	123.8000	124.1500	-10.683%	18	1,877	-77.487%
2026-01-28	138.0000	139.1500	138.0000	139.0000	+0.231%	54	1,881	-79.892%
2026-01-27	139.1000	139.1000	138.6800	138.6800	-1.958%	3	1,906	-79.846%
2026-01-26	144.0500	144.1700	141.4500	141.4500	-6.664%	8	1,908	-80.240%
2026-01-23	153.6400	154.9500	150.3800	151.5500	-0.656%	7	1,907	-81.557%
2026-01-22	151.1000	152.5500	149.7000	152.5500	+14.312%	9	1,908	-81.678%
2026-01-21	133.4500	133.4500	133.4500	133.4500	-8.029%	1	1,907	-79.056%
2026-01-16	150.7500	150.7500	144.5500	145.1000	+1.291%	53	1,926	-80.737%
2026-01-14	147.5600	147.5600	143.2500	143.2500	-8.043%	5	1,926	-80.489%
2026-01-13	155.7800	155.7800	155.7800	155.7800	+1.156%	1	1,927	-82.058%
2026-01-12	150.7500	154.0000	150.7500	154.0000	+1.169%	2	1,926	-81.851%
2026-01-09	151.2500	152.2200	151.2500	152.2200	+5.547%	2	1,925	-81.638%
2026-01-08	144.2200	144.2200	144.2200	144.2200	-1.381%	1	1,925	-80.620%
2026-01-07	146.5400	146.5400	146.2400	146.2400	+1.436%	4	1,925	-80.888%
2026-01-06	148.3500	149.1300	142.0200	144.1700	-8.753%	34	1,927	-80.613%
2026-01-05	158.0000	158.0000	158.0000	158.0000	+6.361%	1	1,929	-82.310%
2026-01-02	161.2100	162.0300	146.5000	148.5500	-19.266%	21	1,929	-81.185%
2025-12-26	184.0000	184.0000	184.0000	184.0000	-0.567%	1	1,917	-84.810%
2025-12-24	185.0500	185.0500	185.0500	185.0500	-3.368%	2	1,918	-84.896%
2025-12-19	192.0000	192.2000	189.7200	191.5000	-0.777%	13	1,918	-85.405%
2025-12-18	195.2800	195.3600	193.0000	193.0000	+4.189%	5	1,921	-85.518%
2025-12-17	197.4500	199.8500	185.2400	185.2400	-6.165%	21	1,922	-84.911%
2025-12-16	185.9700	197.4100	185.8300	197.4100	+4.450%	9	1,937	-85.842%
2025-12-15	185.5800	189.2700	185.4500	189.0000	+20.559%	10	1,938	-85.212%
2025-12-12	166.6000	173.4500	156.7700	156.7700	-1.951%	7	1,937	-82.171%
2025-12-11	159.0200	159.8900	156.0000	159.8900	-0.702%	6	1,935	-82.519%
2025-12-09	161.0200	161.0200	161.0200	161.0200	+5.628%	1	1,932	-82.642%
2025-12-08	152.8100	152.8100	152.4400	152.4400	-9.531%	6	1,931	-81.665%
2025-12-05	167.9000	168.6700	167.9000	168.5000	+4.102%	3	1,929	-83.412%
2025-12-03	150.1000	162.2600	150.1000	161.8600	+11.206%	199	1,928	-82.732%
2025-12-02	148.5000	150.8000	143.8600	145.5500	-1.456%	21	1,856	-80.797%
2025-12-01	148.8000	148.8000	147.1900	147.7000	+0.476%	17	1,859	-81.077%
2025-11-28	147.0000	147.0000	147.0000	147.0000	+3.858%	1	1,843	-80.986%
2025-11-25	139.4400	141.5400	134.8500	141.5400	-0.042%	8	1,843	-80.253%
2025-11-24	135.2500	141.6000	135.2500	141.6000	+12.497%	4	1,843	-80.261%
2025-11-21	128.5400	128.6000	122.0500	125.8700	-3.251%	10	1,840	-77.795%
2025-11-20	143.2000	143.3700	128.8500	130.1000	-0.937%	22	1,842	-78.517%
2025-11-19	131.5000	134.2000	130.0300	131.3300	+0.275%	9	1,841	-78.718%
2025-11-18	127.5500	131.0200	127.5500	130.9700	-9.213%	3	1,837	-78.659%
2025-11-17	136.3000	144.2600	136.3000	144.2600	+8.466%	15	1,837	-80.625%
2025-11-14	127.4500	137.1500	127.4500	133.0000	-0.030%	274	1,835	-78.985%
2025-11-13	143.8600	143.8600	127.4000	133.0400	-14.718%	16	1,880	-78.991%
2025-11-11	159.3500	159.3500	156.0000	156.0000	-6.793%	16	1,864	-82.083%
2025-11-10	160.3500	171.0000	160.3500	167.3700	+7.288%	13	1,864	-83.300%
2025-11-07	156.3500	156.3500	151.1500	156.0000	-3.882%	136	1,874	-82.083%
2025-11-06	169.3000	169.3000	162.3000	162.3000	-11.205%	7	1,992	-82.779%
2025-11-05	175.0000	182.7800	174.7400	182.7800	+8.154%	7	1,987	-84.708%
2025-11-04	178.3200	179.3500	169.0000	169.0000	-10.888%	16	1,986	-83.462%
2025-11-03	180.8200	189.6500	180.8200	189.6500	+8.093%	4	1,979	-85.262%
2025-10-31	168.9000	175.4500	168.9000	175.4500	+6.728%	8	1,979	-84.070%
2025-10-30	165.9000	165.9000	164.1000	164.3900	-7.905%	13	1,984	-82.998%
2025-10-29	178.9400	178.9400	178.5000	178.5000	-0.579%	2	1,978	-84.342%
2025-10-28	183.9200	184.7500	179.5400	179.5400	+1.913%	47	1,978	-84.432%
2025-10-27	165.0000	176.1700	165.0000	176.1700	+12.929%	18	2,002	-84.135%
2025-10-24	160.0500	160.0500	155.5000	156.0000	+1.477%	30	2,002	-82.083%
2025-10-23	153.7300	153.7300	153.7300	153.7300	-6.598%	1	2,011	-81.819%
2025-10-22	164.5900	164.5900	164.5900	164.5900	-2.719%	1	2,011	-83.018%
2025-10-21	169.1900	169.1900	169.1900	169.1900	+1.093%	1	2,012	-83.480%
2025-10-20	170.1800	170.1800	166.1100	167.3600	+2.361%	4	2,013	-83.299%
2025-10-17	158.3000	163.5000	158.3000	163.5000	+7.319%	14	2,015	-82.905%
2025-10-16	153.3000	153.5000	149.7300	152.3500	-3.637%	5	2,026	-81.654%
2025-10-15	159.1700	159.3000	158.1000	158.1000	+4.771%	4	2,028	-82.321%
2025-10-14	150.9000	150.9000	150.9000	150.9000	0.000%	2	2,031	-81.478%
2025-10-13	151.0500	151.0500	150.9000	150.9000	+4.945%	6	2,029	-81.478%
2025-10-10	147.0000	147.0000	143.7900	143.7900	-9.900%	22	2,029	-80.562%
2025-10-09	159.5900	159.5900	159.5900	159.5900	+0.751%	1	2,016	-82.486%
2025-10-08	157.3000	158.4000	157.3000	158.4000	-4.029%	2	2,016	-82.355%
2025-10-07	171.1000	174.2000	165.0500	165.0500	-6.381%	12	2,008	-83.066%
2025-10-06	167.4500	176.3000	167.4500	176.3000	+16.293%	14	2,008	-84.146%
2025-10-03	158.5000	158.5000	151.6000	151.6000	-7.465%	7	2,008	-81.563%
2025-10-02	175.0000	175.8200	163.8300	163.8300	-10.323%	18	2,005	-82.940%
2025-10-01	177.8500	182.6900	176.1600	182.6900	+12.321%	83	1,996	-84.701%
2025-09-30	164.1000	164.1000	160.6000	162.6500	-2.177%	8	2,068	-82.816%
2025-09-29	166.2700	166.2700	166.2700	166.2700	+0.770%	2	2,069	-83.190%
2025-09-26	164.5000	165.0000	164.5000	165.0000	+8.374%	5	2,069	-83.061%
2025-09-25	153.2000	154.4500	151.0000	152.2500	-6.019%	13	2,069	-81.642%
2025-09-24	160.0000	164.2700	160.0000	162.0000	+5.161%	5	2,079	-82.747%
2025-09-23	164.2500	164.2500	153.2500	154.0500	-3.959%	6	2,079	-81.857%
2025-09-22	170.0000	170.0000	158.3000	160.4000	+4.156%	11	2,077	-82.575%
2025-09-19	154.0000	154.0000	154.0000	154.0000	-1.911%	1	2,082	-81.851%
2025-09-18	155.7000	157.1500	155.7000	157.0000	+1.487%	4	2,082	-82.197%
2025-09-17	144.2000	154.7000	144.2000	154.7000	+3.340%	9	2,081	-81.933%
2025-09-16	148.6000	150.0000	148.1900	149.7000	+2.101%	81	2,088	-81.329%
2025-09-15	149.7800	152.1700	146.1500	146.6200	+13.107%	27	2,071	-80.937%
2025-09-12	115.2900	130.0000	115.2900	129.6300	+21.048%	23	2,077	-78.439%
2025-09-11	102.6500	108.0500	102.6500	107.0900	+11.529%	170	2,078	-73.900%
2025-09-10	93.5500	98.5900	93.5500	96.0200	+3.081%	5	2,107	-70.891%
2025-09-09	92.4000	93.3500	92.4000	93.1500	+0.161%	9	2,106	-69.995%
2025-09-08	98.8800	99.2500	93.0000	93.0000	-2.567%	33	2,102	-69.946%
2025-09-05	95.5500	98.7500	93.0000	95.4500	+8.159%	40	2,086	-70.718%
2025-09-04	85.6000	88.2500	83.8700	88.2500	+2.796%	26	2,074	-68.329%
2025-09-03	85.4000	90.4500	83.4100	85.8500	+5.363%	14	2,064	-67.443%
2025-09-02	81.9200	83.0000	81.4800	81.4800	-4.557%	8	2,059	-65.697%
2025-08-29	89.6000	90.0500	84.2800	85.3700	-8.646%	37	2,047	-67.260%
2025-08-28	97.8000	97.8000	91.2500	93.4500	-6.203%	24	2,047	-70.091%
2025-08-27	101.0000	101.0000	98.7500	99.6300	+0.231%	7	2,048	-71.946%
2025-08-26	95.4600	99.4000	95.4600	99.4000	+2.106%	9	2,044	-71.881%
2025-08-25	91.0000	98.0300	91.0000	97.3500	+8.287%	37	2,044	-71.289%
2025-08-22	85.7900	89.9000	85.7900	89.9000	+13.296%	21	2,030	-68.910%
2025-08-21	78.4500	79.3500	78.4500	79.3500	-1.146%	2	2,029	-64.776%
2025-08-20	79.6000	80.2700	75.6700	80.2700	-4.837%	17	2,030	-65.180%
2025-08-19	86.8700	90.6000	83.6000	84.3500	-3.622%	15	2,038	-66.864%
2025-08-18	86.1000	88.5000	86.1000	87.5200	+2.663%	16	2,034	-68.064%
2025-08-15	90.7200	90.7200	84.5000	85.2500	-3.607%	15	2,027	-67.214%
2025-08-14	89.8200	89.8200	86.0300	88.4400	-4.842%	14	2,025	-68.397%
2025-08-13	95.8000	96.0000	92.9400	92.9400	-0.364%	14	2,028	-69.927%
2025-08-12	94.9600	94.9600	88.8500	93.2800	+0.290%	19	2,022	-70.036%
2025-08-11	93.2500	97.1500	93.0100	93.0100	+8.695%	22	2,016	-69.949%
2025-08-08	85.3000	86.4500	85.3000	85.5700	+17.541%	14	2,015	-67.337%
2025-08-05	71.3500	72.8000	71.0000	72.8000	+1.648%	12	2,014	-61.607%
2025-08-04	73.4300	73.4300	69.8000	71.6200	+4.938%	22	2,016	-60.975%
2025-08-01	69.5600	69.5600	68.2500	68.2500	-5.797%	9	2,007	-59.048%
2025-07-31	75.0000	75.0000	72.1500	72.4500	-7.519%	11	2,014	-61.422%
2025-07-30	80.2000	80.5700	78.3400	78.3400	-4.218%	3	2,011	-64.322%
2025-07-29	80.3100	81.7900	80.3100	81.7900	-3.742%	2	2,012	-65.827%
2025-07-28	85.0800	85.2000	84.9700	84.9700	+3.875%	17	2,013	-67.106%
2025-07-25	81.8000	81.8000	81.8000	81.8000	+15.618%	1	1,998	-65.831%
2025-07-24	75.0600	75.0600	68.5000	70.7500	-22.219%	32	1,999	-60.495%
2025-07-23	90.8000	91.8000	90.7000	90.9600	-1.473%	24	2,000	-69.272%
2025-07-22	89.8500	92.4000	89.5700	92.3200	+3.162%	18	2,000	-69.725%
2025-07-21	90.0000	90.0000	88.3000	89.4900	-0.323%	14	1,994	-68.767%
2025-07-18	88.8100	90.1900	87.5800	89.7800	+8.104%	24	1,991	-68.868%
2025-07-17	85.0500	85.0500	83.0500	83.0500	-0.717%	11	1,981	-66.346%
2025-07-16	81.3400	84.0000	81.3400	83.6500	+4.497%	5	1,981	-66.587%
2025-07-15	83.5300	83.5300	80.0500	80.0500	+0.175%	2	1,981	-65.084%
2025-07-14	80.4600	81.1500	79.9100	79.9100	+2.580%	4	1,982	-65.023%
2025-07-11	77.9000	77.9000	77.9000	77.9000	+8.435%	1	1,983	-64.121%
2025-07-10	71.8400	71.8400	71.8400	71.8400	+8.225%	1	1,982	-61.094%
2025-07-09	70.0000	70.0000	66.3800	66.3800	-4.968%	9	1,981	-57.894%
2025-07-08	72.4400	73.3000	69.8500	69.8500	+0.866%	7	1,986	-59.986%
2025-07-07	68.8000	71.2500	68.6500	69.2500	-19.411%	15	1,987	-59.639%
2025-07-03	82.9700	85.9300	82.9700	85.9300	+1.428%	4	1,981	-67.474%
2025-07-02	82.2000	84.9500	78.5400	84.7200	+11.945%	7	1,981	-67.009%
2025-07-01	74.3000	79.1100	74.2700	75.6800	-12.010%	52	1,988	-63.068%
2025-06-30	87.7200	88.9500	86.0100	86.0100	-5.275%	10	1,984	-67.504%
2025-06-27	92.2500	92.2500	88.5500	90.8000	-5.790%	21	1,979	-69.218%
2025-06-26	96.2000	96.4800	95.2500	96.3800	-0.331%	10	1,973	-71.000%
2025-06-25	103.3800	103.3800	93.0900	96.7000	-10.130%	63	1,970	-71.096%
2025-06-24	108.2500	108.2500	106.8000	107.6000	-5.655%	113	1,956	-74.024%
2025-06-23	112.3600	116.1500	110.5500	114.0500	+18.040%	70	1,950	-75.493%
2025-06-20	94.0700	96.6200	94.0700	96.6200	-0.903%	6	1,951	-71.072%
2025-06-18	97.5000	97.5000	97.5000	97.5000	+3.723%	20	1,952	-71.333%
2025-06-17	93.6000	94.0000	93.6000	94.0000	-8.445%	2	1,952	-70.266%
2025-06-16	102.6700	102.6700	102.6700	102.6700	+1.734%	1	1,950	-72.777%
2025-06-13	92.0500	104.2900	92.0500	100.9200	+6.064%	544	1,949	-72.305%
2025-06-12	100.0000	100.0000	95.1500	95.1500	-7.460%	7	1,946	-70.625%
2025-06-11	102.6500	104.8100	101.6600	102.8200	+7.789%	12	1,947	-72.817%
2025-06-10	90.0800	95.3900	90.0800	95.3900	+16.258%	24	1,948	-70.699%
2025-06-09	74.0500	82.0500	74.0500	82.0500	-1.795%	23	1,953	-65.935%
2025-06-06	80.5500	85.8000	80.5500	83.5500	+12.298%	430	1,958	-66.547%
2025-06-05	95.0000	95.0000	71.4000	74.4000	-28.708%	27	1,955	-62.433%
2025-06-04	110.6500	110.6500	102.2200	104.3600	-6.821%	17	1,965	-73.218%
2025-06-03	112.1800	116.0600	112.0000	112.0000	+2.004%	47	1,960	-75.045%
2025-06-02	111.6400	111.6400	107.8500	109.8000	-6.585%	19	1,941	-74.545%
2025-05-30	125.3200	125.3200	116.8700	117.5400	-6.432%	30	1,936	-76.221%
2025-05-29	128.5000	128.5000	125.6200	125.6200	+0.916%	6	1,937	-77.750%
2025-05-28	126.1000	126.8800	124.4800	124.4800	-0.032%	5	1,937	-77.547%
2025-05-27	115.6000	127.6500	115.6000	124.5200	+12.494%	11	1,939	-77.554%
2025-05-23	108.1000	110.6900	108.1000	110.6900	-1.258%	18	1,944	-74.749%
2025-05-22	106.1500	115.3000	105.9000	112.1000	+4.717%	69	1,944	-75.067%
2025-05-21	114.3900	115.4500	107.0500	107.0500	-10.710%	58	1,928	-73.891%
2025-05-20	122.0000	122.0000	114.7800	119.8900	+6.191%	10	1,897	-76.687%
2025-05-19	110.3000	112.9000	109.3500	112.9000	-3.504%	15	1,898	-75.244%
2025-05-16	116.8100	117.8800	113.9000	117.0000	+2.237%	128	1,897	-76.111%
2025-05-15	112.0000	114.4400	109.4000	114.4400	-3.589%	27	1,907	-75.577%
2025-05-14	114.2300	120.1500	111.0000	118.7000	+11.791%	87	1,896	-76.453%
2025-05-13	96.3800	108.2000	95.3000	106.1800	+12.253%	87	1,905	-73.677%
2025-05-12	95.7600	97.5500	94.5900	94.5900	+12.007%	109	1,884	-70.451%
2025-05-09	84.1000	88.2800	83.9500	84.4500	+11.118%	148	1,868	-66.903%
2025-05-08	72.6500	76.0000	72.6500	76.0000	+13.264%	4	1,887	-63.224%
2025-05-07	67.9000	67.9000	67.1000	67.1000	-1.613%	51	1,888	-58.346%
2025-05-06	69.1800	69.1800	68.2000	68.2000	-6.767%	9	1,864	-59.018%
2025-05-05	72.3500	73.1500	72.3500	73.1500	-8.608%	5	1,864	-61.791%
2025-05-02	76.8900	82.3000	74.2000	80.0400	+9.344%	54	1,861	-65.080%
2025-05-01	73.9500	79.2000	73.2000	73.2000	0.000%	106	1,860	-61.817%
2025-04-30	72.7000	73.2000	72.7000	73.2000	-3.557%	2	1,894	-61.817%
2025-04-29	77.5500	77.5500	74.5700	75.9000	+6.303%	4	1,895	-63.175%
2025-04-28	78.7400	78.7400	71.4000	71.4000	-5.217%	11	1,896	-60.854%
2025-04-25	72.7000	76.7200	72.7000	75.3300	+29.902%	42	1,893	-62.897%
2025-04-24	58.9000	58.9000	57.9900	57.9900	+1.381%	5	1,905	-51.802%
2025-04-23	56.0000	59.5600	56.0000	57.2000	+14.400%	35	1,906	-51.136%
2025-04-22	50.0000	50.0000	50.0000	50.0000	+10.424%	2	1,910	-44.100%
2025-04-21	44.5000	45.4000	44.5000	45.2800	-14.259%	19	1,910	-38.273%
2025-04-17	52.7500	52.8100	52.7500	52.8100	+4.265%	2	1,897	-47.074%
2025-04-16	51.9500	51.9500	50.6500	50.6500	-14.945%	17	1,897	-44.817%
2025-04-15	61.0000	61.0000	59.5500	59.5500	-4.613%	50	1,895	-53.065%
2025-04-14	62.3100	62.4300	62.3100	62.4300	+1.843%	10	1,895	-55.230%
2025-04-11	58.3000	61.3000	58.3000	61.3000	-1.684%	34	1,895	-54.405%
2025-04-10	67.3000	67.7000	58.0000	62.3500	-15.743%	55	1,910	-55.172%
2025-04-09	53.8000	74.0000	53.7800	74.0000	+50.407%	58	1,921	-62.230%
2025-04-08	59.2000	59.2000	49.2000	49.2000	-6.994%	55	1,879	-43.191%
2025-04-07	48.0000	56.1700	48.0000	52.9000	-8.478%	6	1,877	-47.164%
2025-04-04	61.0000	61.0000	57.4000	57.8000	-20.440%	100	1,880	-51.644%
2025-04-03	76.9300	76.9300	71.1000	72.6500	-8.616%	22	1,879	-61.528%
2025-04-02	76.7900	81.2200	76.7900	79.5000	+8.414%	28	1,892	-64.843%
2025-04-01	74.5000	74.5000	73.3300	73.3300	+17.328%	30	1,883	-61.885%
2025-03-31	62.0500	62.5000	60.2700	62.5000	-11.798%	20	1,883	-55.280%
2025-03-28	69.3900	71.8000	69.3900	70.8600	-13.638%	18	1,881	-60.556%
2025-03-27	82.9500	82.9500	82.0500	82.0500	+13.643%	4	1,878	-65.935%
2025-03-26	78.4500	78.4500	72.2000	72.2000	-8.492%	6	1,878	-61.288%
2025-03-25	76.0000	78.9000	76.0000	78.9000	+3.925%	9	1,875	-64.575%
2025-03-24	73.4000	75.9200	73.4000	75.9200	+28.243%	6	1,880	-63.185%
2025-03-21	55.6000	59.3700	55.6000	59.2000	+9.427%	102	1,881	-52.787%
2025-03-20	52.3600	54.1000	52.3600	54.1000	+0.820%	17	1,857	-48.336%
2025-03-19	52.6100	55.3600	51.8500	53.6600	+8.033%	47	1,872	-47.913%
2025-03-18	49.5000	49.6700	48.7500	49.6700	-8.375%	31	1,874	-43.729%
2025-03-17	58.0000	58.0000	53.1000	54.2100	-11.000%	61	1,874	-48.441%
2025-03-14	59.4100	62.2400	59.4100	60.9100	+4.334%	64	1,877	-54.113%
2025-03-13	55.8600	58.3800	55.8600	58.3800	-6.005%	15	1,874	-52.124%
2025-03-12	64.2300	64.2300	60.5800	62.1100	+10.654%	17	1,874	-54.999%
2025-03-11	49.5500	56.1300	49.5500	56.1300	+13.120%	6	1,870	-50.205%
2025-03-10	59.2300	59.2300	49.6100	49.6200	-24.302%	34	1,872	-43.672%
2025-03-07	67.7000	67.7000	63.2000	65.5500	-2.295%	20	1,859	-57.361%
2025-03-06	69.1000	71.0800	65.8800	67.0900	-10.199%	97	1,857	-58.340%
2025-03-05	71.0000	74.7100	71.0000	74.7100	+3.333%	42	1,859	-62.589%
2025-03-04	72.4500	72.4500	68.1000	72.3000	-5.884%	30	1,858	-61.342%
2025-03-03	90.5100	90.5100	76.6000	76.8200	-7.668%	27	1,866	-63.616%
2025-02-28	73.5900	83.4500	73.5900	83.2000	+7.244%	22	1,870	-66.406%
2025-02-27	78.4000	79.5400	77.5800	77.5800	-4.056%	8	1,870	-63.973%
2025-02-26	88.5300	88.5300	80.7000	80.8600	-5.582%	18	1,871	-65.434%
2025-02-25	97.1000	97.4400	85.6400	85.6400	-18.275%	57	1,881	-67.363%
2025-02-24	110.0000	110.0000	104.2500	104.7900	-4.736%	52	1,881	-73.328%
2025-02-21	116.0500	116.0500	108.5400	110.0000	-9.554%	48	1,872	-74.591%
2025-02-20	120.7100	121.6200	120.7100	121.6200	-6.446%	13	1,877	-77.019%
2025-02-19	124.9500	130.0000	124.9500	130.0000	+6.357%	3	1,870	-78.500%
2025-02-18	123.4100	123.4100	120.9000	122.2300	-2.138%	3	1,872	-77.133%
2025-02-14	119.6800	124.9000	119.6800	124.9000	-0.232%	84	1,888	-77.622%
2025-02-13	118.5600	125.2500	117.7000	125.1900	+12.258%	33	1,909	-77.674%
2025-02-12	108.5400	116.7500	108.2800	111.5200	+6.943%	32	1,909	-74.937%
2025-02-11	118.7500	118.7500	104.2800	104.2800	-14.130%	63	1,908	-73.197%
2025-02-10	121.5000	127.9100	120.6700	121.4400	-5.626%	36	1,912	-76.985%
2025-02-07	134.4800	135.0000	128.6800	128.6800	-3.798%	46	1,936	-78.279%
2025-02-06	137.7400	137.7400	131.0000	133.7600	-6.206%	27	1,957	-79.104%
2025-02-05	142.6100	142.6100	142.6100	142.6100	-2.854%	1	1,955	-80.401%
2025-02-03	148.6000	148.6200	143.6200	146.8000	-8.995%	73	1,955	-80.960%
2025-01-31	167.3200	173.3000	161.3100	161.3100	-1.418%	34	1,976	-82.673%
2025-01-30	157.0100	163.6300	146.1700	163.6300	+8.400%	123	2,069	-82.919%
2025-01-29	148.5500	150.9500	148.5500	150.9500	+0.053%	5	2,069	-81.484%
2025-01-28	150.8700	150.8700	150.8700	150.8700	-2.526%	4	2,065	-81.474%
2025-01-27	158.3400	158.3400	154.7800	154.7800	-5.697%	5	2,065	-81.942%
2025-01-24	171.2400	171.2400	164.1300	164.1300	-3.877%	10	2,069	-82.971%
2025-01-23	171.9500	171.9500	170.7500	170.7500	-2.679%	2	2,072	-83.631%
2025-01-22	175.3000	175.5200	175.0500	175.4500	-1.488%	5	2,074	-84.070%
2025-01-21	174.9500	178.1000	174.9500	178.1000	-7.336%	2	2,076	-84.307%
2025-01-17	181.7300	193.9000	180.7200	192.2000	+9.205%	18	2,070	-85.458%
2025-01-16	176.0000	176.0000	176.0000	176.0000	-2.520%	1	2,070	-84.119%
2025-01-15	178.1300	180.6500	178.0900	180.5500	+2.006%	22	2,070	-84.520%
2025-01-14	177.0000	177.0000	177.0000	177.0000	+9.938%	1	2,079	-84.209%
2025-01-13	153.4000	161.0000	152.3800	161.0000	+1.950%	42	2,079	-82.640%
2025-01-10	159.1400	159.1600	154.8300	157.9200	-2.035%	24	2,089	-82.301%
2025-01-08	159.9500	161.2000	156.5700	161.2000	+1.224%	6	2,095	-82.661%
2025-01-07	159.7000	160.6200	159.2500	159.2500	-5.208%	4	2,095	-82.449%
2025-01-06	182.1100	182.1100	168.0000	168.0000	-2.806%	34	2,094	-83.363%