Dark

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

EOD

Sep 24, 2026

55.22-2.386%(-1.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	55.8000	57.5000	55.2200	55.2200	-2.386%	3	2,222	0.000%
2026-09-23	57.5500	60.0500	55.7500	56.5700	+0.124%	25	2,223	-2.386%
2026-09-22	54.7700	56.8500	53.2600	56.5000	+4.244%	41	2,225	-2.265%
2026-09-21	52.7800	56.3000	52.7800	54.2000	+15.319%	48	2,215	+1.882%
2026-09-18	49.1500	50.6000	45.3300	47.0000	-4.179%	108	2,200	+17.489%
2026-09-17	50.0000	53.5300	47.8000	49.0500	+14.203%	58	2,137	+12.579%
2026-09-16	44.6500	48.0000	42.9500	42.9500	+3.744%	26	2,142	+28.568%
2026-09-15	41.2000	43.8000	41.2000	41.4000	-7.279%	13	2,142	+33.382%
2026-09-14	44.6500	47.0000	43.0500	44.6500	-7.614%	49	2,133	+23.673%
2026-09-11	48.6800	48.9700	48.3300	48.3300	+0.687%	45	2,117	+14.256%
2026-09-10	46.5700	50.3600	46.5500	48.0000	-9.690%	22	2,107	+15.042%
2026-09-09	53.2300	56.6100	52.0000	53.1500	+3.304%	44	2,109	+3.895%
2026-09-08	45.0000	52.2700	43.9700	51.4500	+22.792%	33	2,108	+7.328%
2026-09-04	45.4500	46.0000	40.0000	41.9000	-30.456%	458	2,369	+31.790%
2026-09-03	52.3300	64.8500	52.3300	60.2500	+43.112%	579	2,369	-8.349%
2026-09-02	41.8500	43.5500	40.7500	42.1000	-4.535%	42	2,200	+31.164%
2026-09-01	48.2200	48.2200	42.7700	44.1000	-16.319%	50	2,180	+25.215%
2026-08-31	39.6100	53.0300	39.6100	52.7000	+34.268%	180	2,187	+4.782%
2026-08-28	46.3200	46.3200	37.5000	39.2500	-11.058%	148	2,229	+40.688%
2026-08-27	39.5000	45.0000	39.5000	44.1300	+11.722%	40	2,219	+25.130%
2026-08-26	39.0500	42.0500	37.6500	39.5000	-8.459%	49	2,232	+39.797%
2026-08-25	43.5000	46.4200	42.9900	43.1500	+2.934%	115	2,237	+27.972%
2026-08-24	49.3700	49.3700	41.7900	41.9200	-18.602%	38	2,174	+31.727%
2026-08-21	43.8000	53.6000	42.0000	51.5000	+29.723%	202	2,163	+7.223%
2026-08-20	41.5900	41.6500	37.0000	39.7000	-9.773%	679	2,172	+39.093%
2026-08-19	36.3000	44.0000	35.0000	44.0000	+23.700%	160	2,213	+25.500%
2026-08-18	32.4000	37.2800	32.4000	35.5700	-3.342%	155	2,205	+55.243%
2026-08-17	37.7100	40.0000	35.9400	36.8000	-5.689%	78	2,180	+50.054%
2026-08-14	40.0000	44.8500	35.6100	39.0200	+4.192%	226	2,159	+41.517%
2026-08-13	30.0500	38.3600	30.0500	37.4500	+20.225%	153	2,154	+47.450%
2026-08-12	32.9000	32.9000	29.0000	31.1500	-7.731%	592	2,174	+77.271%
2026-08-11	34.7000	36.1300	33.3500	33.7600	+0.776%	61	2,106	+63.566%
2026-08-10	33.0000	34.8000	32.8000	33.5000	+0.450%	56	2,092	+64.836%
2026-08-07	32.0000	37.3500	31.9200	33.3500	+10.982%	71	2,077	+65.577%
2026-08-06	28.9500	31.2500	28.9500	30.0500	-5.205%	37	2,073	+83.760%
2026-08-05	32.8000	34.4000	30.6000	31.7000	-10.679%	192	2,059	+74.196%
2026-08-04	33.8000	36.3000	32.3700	35.4900	+9.200%	96	2,076	+55.593%
2026-08-03	30.4600	33.2500	30.4600	32.5000	+16.279%	76	2,080	+69.908%
2026-07-31	26.9900	29.0600	24.5000	27.9500	+4.486%	239	2,068	+97.567%
2026-07-30	23.7200	26.9500	23.7200	26.7500	+18.625%	113	2,028	+106.430%
2026-07-29	26.4100	26.4100	22.5500	22.5500	-11.914%	84	1,999	+144.878%
2026-07-28	25.3600	26.9900	23.7000	25.6000	-4.939%	83	1,993	+115.703%
2026-07-27	29.9000	31.1500	26.0700	26.9300	-8.712%	261	2,000	+105.050%
2026-07-24	34.0500	34.0500	27.4000	29.5000	-9.979%	613	2,140	+87.186%
2026-07-23	44.1300	45.1700	32.0000	32.7700	-50.588%	326	2,125	+68.508%
2026-07-22	67.4500	68.5800	66.3200	66.3200	-5.487%	9	2,039	-16.737%
2026-07-21	64.0200	70.1700	64.0200	70.1700	+9.401%	24	2,038	-21.305%
2026-07-20	74.6000	74.6000	64.0800	64.1400	-11.555%	52	2,040	-13.907%
2026-07-17	70.6500	73.9900	70.6500	72.5200	-6.691%	19	2,024	-23.855%
2026-07-16	77.7200	77.7200	77.7200	77.7200	-7.011%	1	2,013	-28.950%
2026-07-13	84.1000	84.4900	81.5000	83.5800	+1.494%	34	2,013	-33.932%
2026-07-09	81.1500	82.3500	81.1500	82.3500	-2.544%	2	2,017	-32.945%
2026-07-08	84.5000	84.5000	84.5000	84.5000	-7.041%	2	2,018	-34.651%
2026-07-07	96.1600	96.1600	90.9000	90.9000	-10.882%	5	2,018	-39.252%
2026-07-06	87.2000	102.1000	87.2000	102.0000	+21.212%	34	2,023	-45.863%
2026-07-02	110.5000	110.5000	81.3700	84.1500	-22.989%	42	2,038	-34.379%
2026-07-01	108.6500	109.2700	108.6500	109.2700	+0.924%	2	2,038	-49.465%
2026-06-30	105.0300	108.3500	105.0300	108.2700	+8.814%	18	2,038	-48.998%
2026-06-29	82.0500	99.5000	82.0500	99.5000	+26.590%	484	2,045	-44.503%
2026-06-26	66.6300	80.2000	66.6300	78.6000	+12.479%	196	2,269	-29.746%
2026-06-25	71.4500	72.3400	69.1500	69.8800	-4.077%	22	2,345	-20.979%
2026-06-24	74.5400	76.3500	70.6900	72.8500	-5.156%	221	2,335	-24.200%
2026-06-23	80.0000	80.0000	75.5300	76.8100	-22.485%	218	2,152	-28.108%
2026-06-22	89.8000	99.0900	89.8000	99.0900	+8.425%	11	2,013	-44.273%
2026-06-18	81.1800	91.3900	81.1800	91.3900	+3.266%	204	1,887	-39.578%
2026-06-17	90.5300	95.5000	88.5000	88.5000	-6.842%	4	1,887	-37.605%
2026-06-16	95.0000	95.0000	95.0000	95.0000	-5.491%	8	1,887	-41.874%
2026-06-15	104.9500	104.9500	100.1300	100.5200	+2.571%	22	1,883	-45.066%
2026-06-12	91.9000	99.0000	86.5300	98.0000	+4.255%	9	1,883	-43.653%
2026-06-11	83.9600	94.0000	83.8500	94.0000	+16.049%	19	1,883	-41.255%
2026-06-10	82.1000	82.1000	81.0000	81.0000	-11.745%	12	1,884	-31.827%
2026-06-09	90.9000	92.0000	86.0000	91.7800	-5.381%	20	1,883	-39.834%
2026-06-08	94.0000	97.0500	94.0000	97.0000	+7.802%	5	1,885	-43.072%
2026-06-05	102.1700	102.1700	87.0000	89.9800	-17.826%	45	1,888	-38.631%
2026-06-04	109.5000	109.5000	109.5000	109.5000	-1.697%	1	1,872	-49.571%
2026-06-02	111.6400	111.6400	111.3900	111.3900	+0.897%	5	1,872	-50.426%
2026-06-01	110.4000	110.4000	110.4000	110.4000	-10.593%	4	1,873	-49.982%
2026-05-29	123.4800	123.4800	123.4800	123.4800	-5.015%	1	1,873	-55.280%
2026-05-28	130.0000	130.0000	130.0000	130.0000	0.000%	1	1,873	-57.523%
2026-05-27	130.0000	130.0000	130.0000	130.0000	+6.209%	1	1,874	-57.523%
2026-05-26	122.4000	122.4000	122.4000	122.4000	+4.348%	1	1,875	-54.886%
2026-05-22	117.9500	117.9500	116.7500	117.3000	+9.883%	5	1,876	-52.924%
2026-05-21	106.7500	106.7500	106.7500	106.7500	+13.035%	1	1,875	-48.272%
2026-05-19	98.9100	98.9100	92.7100	94.4400	-7.854%	7	1,875	-41.529%
2026-05-18	102.0500	102.4900	100.6800	102.4900	-11.532%	3	1,875	-46.122%
2026-05-15	122.5600	122.5600	115.8500	115.8500	-14.280%	6	1,875	-52.335%
2026-05-14	135.0000	135.1500	132.8800	135.1500	-2.559%	4	1,881	-59.142%
2026-05-13	136.3300	138.7000	136.3300	138.7000	+12.036%	5	1,884	-60.187%
2026-05-12	130.7500	130.7500	123.8000	123.8000	-7.605%	9	1,884	-55.396%
2026-05-11	129.2000	136.0700	129.2000	133.9900	+13.359%	9	1,884	-58.788%
2026-05-08	115.0000	121.0500	115.0000	118.2000	+17.030%	15	1,894	-53.283%
2026-05-07	102.4000	105.0900	101.0000	101.0000	+12.497%	10	1,891	-45.327%
2026-05-05	93.9000	93.9000	89.5500	89.7800	-0.532%	5	1,895	-38.494%
2026-05-04	90.1400	90.2600	90.1400	90.2600	+1.268%	2	1,891	-38.821%
2026-05-01	86.0500	89.2000	86.0500	89.1300	+18.367%	12	1,900	-38.046%
2026-04-30	75.3000	75.3000	75.3000	75.3000	+0.628%	1	1,900	-26.667%
2026-04-29	75.5000	75.5000	74.8300	74.8300	-7.674%	2	1,901	-26.206%
2026-04-27	70.0000	81.1400	70.0000	81.0500	+1.796%	4	1,900	-31.869%
2026-04-24	79.6200	79.6200	79.6200	79.6200	+4.763%	1	1,900	-30.646%
2026-04-23	80.5400	82.5400	75.0000	76.0000	-14.808%	16	1,901	-27.342%
2026-04-22	89.0800	89.2100	89.0800	89.2100	+0.666%	2	1,899	-38.101%
2026-04-21	92.4000	92.4000	88.5900	88.6200	-5.219%	6	1,898	-37.689%
2026-04-20	95.2700	95.2700	91.5500	93.5000	-6.172%	4	1,898	-40.941%
2026-04-17	96.7200	105.1500	94.8000	99.6500	+8.315%	7	1,900	-44.586%
2026-04-16	92.7000	92.7000	86.7000	92.0000	+2.885%	16	1,904	-39.978%
2026-04-15	79.1000	94.8300	79.1000	89.4200	+22.999%	45	1,907	-38.246%
2026-04-14	70.0000	74.7400	69.1000	72.7000	+12.139%	20	1,918	-24.044%
2026-04-13	63.8400	66.1400	63.8400	64.8300	+4.212%	15	1,918	-14.823%
2026-04-10	64.3000	64.3000	60.2500	62.2100	-2.797%	131	1,914	-11.236%
2026-04-09	61.6000	64.0000	57.8500	64.0000	+4.065%	45	1,946	-13.719%
2026-04-08	67.4900	69.3000	60.0000	61.5000	-1.836%	38	1,928	-10.211%
2026-04-07	64.8500	64.8500	59.3500	62.6500	-7.800%	83	1,922	-11.860%
2026-04-06	75.5000	75.5000	64.8000	67.9500	-7.614%	152	1,915	-18.734%
2026-04-02	78.5000	79.0000	73.5000	73.5500	-13.785%	15	1,885	-24.922%
2026-04-01	85.5500	88.2500	85.3100	85.3100	+7.093%	10	1,885	-35.271%
2026-03-31	77.4300	79.8500	77.4300	79.6600	+13.849%	6	1,885	-30.680%
2026-03-30	69.9700	69.9700	69.9700	69.9700	-8.176%	1	1,885	-21.080%
2026-03-27	76.9700	80.0000	76.2000	76.2000	-13.752%	12	1,886	-27.533%
2026-03-26	88.3500	88.3500	88.3500	88.3500	-6.853%	1	1,885	-37.499%
2026-03-25	96.3000	98.1500	94.8500	94.8500	+3.300%	11	1,885	-41.782%
2026-03-24	91.8200	91.8200	91.8200	91.8200	+2.707%	1	1,885	-39.861%
2026-03-23	88.0000	89.4000	87.5400	89.4000	+11.471%	5	1,885	-38.233%
2026-03-20	83.0000	85.5500	80.2000	80.2000	-10.690%	32	1,883	-31.147%
2026-03-19	92.0000	92.0000	89.4700	89.8000	-11.309%	9	1,878	-38.508%
2026-03-17	101.2500	101.2500	101.2500	101.2500	-2.221%	9	1,878	-45.462%
2026-03-16	102.2700	105.6000	102.2700	103.5500	+2.403%	23	1,871	-46.673%
2026-03-13	101.7400	101.7400	101.1200	101.1200	-3.557%	3	1,870	-45.392%
2026-03-12	103.0500	106.5500	102.5000	104.8500	-3.940%	42	1,870	-47.334%
2026-03-11	112.0000	113.8500	109.1500	109.1500	-0.773%	3	1,863	-49.409%
2026-03-10	108.3300	110.0000	108.3300	110.0000	+10.988%	3	1,861	-49.800%
2026-03-09	99.5000	99.5000	98.1000	99.1100	-6.632%	7	1,861	-44.284%
2026-03-06	106.1500	106.1500	106.1500	106.1500	-0.933%	2	1,860	-47.979%
2026-03-05	110.0000	110.7000	107.1500	107.1500	-3.555%	12	1,860	-48.465%
2026-03-04	108.8400	111.1000	108.5000	111.1000	+10.372%	8	1,859	-50.297%
2026-03-03	98.0000	101.8400	98.0000	100.6600	-5.855%	14	1,860	-45.142%
2026-03-02	103.7500	109.0000	103.7000	106.9200	+0.066%	15	1,854	-48.354%
2026-02-27	108.1800	109.4700	105.6500	106.8500	-5.132%	21	1,863	-48.320%
2026-02-26	117.0000	117.0000	110.7200	112.6300	-6.142%	22	1,861	-50.972%
2026-02-25	120.8000	120.8000	120.0000	120.0000	+5.578%	11	1,864	-53.983%
2026-02-24	111.1200	113.6600	111.1200	113.6600	+9.552%	2	1,864	-51.417%
2026-02-23	109.2500	109.2500	103.0900	103.7500	-11.514%	9	1,866	-46.776%
2026-02-20	117.2500	117.2500	117.2500	117.2500	+1.252%	2	1,864	-52.904%
2026-02-19	115.2500	115.8000	115.2500	115.8000	-2.525%	31	1,864	-52.314%
2026-02-18	116.9000	121.1400	116.9000	118.8000	+2.044%	25	1,864	-53.519%
2026-02-17	119.4200	119.4200	112.1400	116.4200	-6.128%	28	1,854	-52.568%
2026-02-13	120.6000	126.3000	120.6000	124.0200	+0.016%	5	1,850	-55.475%
2026-02-12	137.9500	137.9500	123.1200	124.0000	-4.468%	16	1,850	-55.468%
2026-02-11	135.0000	137.5000	127.6800	129.8000	+0.808%	33	1,854	-57.458%
2026-02-10	125.0000	128.7600	125.0000	128.7600	+2.786%	24	1,845	-57.114%
2026-02-09	117.9500	125.2700	117.9500	125.2700	+4.088%	8	1,851	-55.919%
2026-02-06	120.3500	120.3500	120.3500	120.3500	+9.211%	2	1,851	-54.117%
2026-02-05	104.2900	110.2000	104.2900	110.2000	-4.340%	12	1,851	-49.891%
2026-02-04	124.0500	124.0500	112.0800	115.2000	-8.061%	59	1,842	-52.066%
2026-02-02	125.3000	125.3000	125.3000	125.3000	-9.622%	2	1,865	-55.930%
2026-01-30	137.3500	141.7500	136.4000	138.6400	+11.671%	14	1,867	-60.170%
2026-01-29	132.5400	134.0600	123.8000	124.1500	-10.683%	18	1,877	-55.522%
2026-01-28	138.0000	139.1500	138.0000	139.0000	+0.231%	54	1,881	-60.273%
2026-01-27	139.1000	139.1000	138.6800	138.6800	-1.958%	3	1,906	-60.182%
2026-01-26	144.0500	144.1700	141.4500	141.4500	-6.664%	8	1,908	-60.961%
2026-01-23	153.6400	154.9500	150.3800	151.5500	-0.656%	7	1,907	-63.563%
2026-01-22	151.1000	152.5500	149.7000	152.5500	+14.312%	9	1,908	-63.802%
2026-01-21	133.4500	133.4500	133.4500	133.4500	-8.029%	1	1,907	-58.621%
2026-01-16	150.7500	150.7500	144.5500	145.1000	+1.291%	53	1,926	-61.943%
2026-01-14	147.5600	147.5600	143.2500	143.2500	-8.043%	5	1,926	-61.452%
2026-01-13	155.7800	155.7800	155.7800	155.7800	+1.156%	1	1,927	-64.553%
2026-01-12	150.7500	154.0000	150.7500	154.0000	+1.169%	2	1,926	-64.143%
2026-01-09	151.2500	152.2200	151.2500	152.2200	+5.547%	2	1,925	-63.724%
2026-01-08	144.2200	144.2200	144.2200	144.2200	-1.381%	1	1,925	-61.711%
2026-01-07	146.5400	146.5400	146.2400	146.2400	+1.436%	4	1,925	-62.240%
2026-01-06	148.3500	149.1300	142.0200	144.1700	-8.753%	34	1,927	-61.698%
2026-01-05	158.0000	158.0000	158.0000	158.0000	+6.361%	1	1,929	-65.051%
2026-01-02	161.2100	162.0300	146.5000	148.5500	-19.266%	21	1,929	-62.827%
2025-12-26	184.0000	184.0000	184.0000	184.0000	-0.567%	1	1,917	-69.989%
2025-12-24	185.0500	185.0500	185.0500	185.0500	-3.368%	2	1,918	-70.159%
2025-12-19	192.0000	192.2000	189.7200	191.5000	-0.777%	13	1,918	-71.164%
2025-12-18	195.2800	195.3600	193.0000	193.0000	+4.189%	5	1,921	-71.389%
2025-12-17	197.4500	199.8500	185.2400	185.2400	-6.165%	21	1,922	-70.190%
2025-12-16	185.9700	197.4100	185.8300	197.4100	+4.450%	9	1,937	-72.028%
2025-12-15	185.5800	189.2700	185.4500	189.0000	+20.559%	10	1,938	-70.783%
2025-12-12	166.6000	173.4500	156.7700	156.7700	-1.951%	7	1,937	-64.776%
2025-12-11	159.0200	159.8900	156.0000	159.8900	-0.702%	6	1,935	-65.464%
2025-12-09	161.0200	161.0200	161.0200	161.0200	+5.628%	1	1,932	-65.706%
2025-12-08	152.8100	152.8100	152.4400	152.4400	-9.531%	6	1,931	-63.776%
2025-12-05	167.9000	168.6700	167.9000	168.5000	+4.102%	3	1,929	-67.228%
2025-12-03	150.1000	162.2600	150.1000	161.8600	+11.206%	199	1,928	-65.884%
2025-12-02	148.5000	150.8000	143.8600	145.5500	-1.456%	21	1,856	-62.061%
2025-12-01	148.8000	148.8000	147.1900	147.7000	+0.476%	17	1,859	-62.613%
2025-11-28	147.0000	147.0000	147.0000	147.0000	+3.858%	1	1,843	-62.435%
2025-11-25	139.4400	141.5400	134.8500	141.5400	-0.042%	8	1,843	-60.986%
2025-11-24	135.2500	141.6000	135.2500	141.6000	+12.497%	4	1,843	-61.003%
2025-11-21	128.5400	128.6000	122.0500	125.8700	-3.251%	10	1,840	-56.129%
2025-11-20	143.2000	143.3700	128.8500	130.1000	-0.937%	22	1,842	-57.556%
2025-11-19	131.5000	134.2000	130.0300	131.3300	+0.275%	9	1,841	-57.953%
2025-11-18	127.5500	131.0200	127.5500	130.9700	-9.213%	3	1,837	-57.838%
2025-11-17	136.3000	144.2600	136.3000	144.2600	+8.466%	15	1,837	-61.722%
2025-11-14	127.4500	137.1500	127.4500	133.0000	-0.030%	274	1,835	-58.481%
2025-11-13	143.8600	143.8600	127.4000	133.0400	-14.718%	16	1,880	-58.494%
2025-11-11	159.3500	159.3500	156.0000	156.0000	-6.793%	16	1,864	-64.603%
2025-11-10	160.3500	171.0000	160.3500	167.3700	+7.288%	13	1,864	-67.007%
2025-11-07	156.3500	156.3500	151.1500	156.0000	-3.882%	136	1,874	-64.603%
2025-11-06	169.3000	169.3000	162.3000	162.3000	-11.205%	7	1,992	-65.977%
2025-11-05	175.0000	182.7800	174.7400	182.7800	+8.154%	7	1,987	-69.789%
2025-11-04	178.3200	179.3500	169.0000	169.0000	-10.888%	16	1,986	-67.325%
2025-11-03	180.8200	189.6500	180.8200	189.6500	+8.093%	4	1,979	-70.883%
2025-10-31	168.9000	175.4500	168.9000	175.4500	+6.728%	8	1,979	-68.527%
2025-10-30	165.9000	165.9000	164.1000	164.3900	-7.905%	13	1,984	-66.409%
2025-10-29	178.9400	178.9400	178.5000	178.5000	-0.579%	2	1,978	-69.064%
2025-10-28	183.9200	184.7500	179.5400	179.5400	+1.913%	47	1,978	-69.244%
2025-10-27	165.0000	176.1700	165.0000	176.1700	+12.929%	18	2,002	-68.655%
2025-10-24	160.0500	160.0500	155.5000	156.0000	+1.477%	30	2,002	-64.603%
2025-10-23	153.7300	153.7300	153.7300	153.7300	-6.598%	1	2,011	-64.080%
2025-10-22	164.5900	164.5900	164.5900	164.5900	-2.719%	1	2,011	-66.450%
2025-10-21	169.1900	169.1900	169.1900	169.1900	+1.093%	1	2,012	-67.362%
2025-10-20	170.1800	170.1800	166.1100	167.3600	+2.361%	4	2,013	-67.005%
2025-10-17	158.3000	163.5000	158.3000	163.5000	+7.319%	14	2,015	-66.226%
2025-10-16	153.3000	153.5000	149.7300	152.3500	-3.637%	5	2,026	-63.755%
2025-10-15	159.1700	159.3000	158.1000	158.1000	+4.771%	4	2,028	-65.073%
2025-10-14	150.9000	150.9000	150.9000	150.9000	0.000%	2	2,031	-63.406%
2025-10-13	151.0500	151.0500	150.9000	150.9000	+4.945%	6	2,029	-63.406%
2025-10-10	147.0000	147.0000	143.7900	143.7900	-9.900%	22	2,029	-61.597%
2025-10-09	159.5900	159.5900	159.5900	159.5900	+0.751%	1	2,016	-65.399%
2025-10-08	157.3000	158.4000	157.3000	158.4000	-4.029%	2	2,016	-65.139%
2025-10-07	171.1000	174.2000	165.0500	165.0500	-6.381%	12	2,008	-66.543%
2025-10-06	167.4500	176.3000	167.4500	176.3000	+16.293%	14	2,008	-68.678%
2025-10-03	158.5000	158.5000	151.6000	151.6000	-7.465%	7	2,008	-63.575%
2025-10-02	175.0000	175.8200	163.8300	163.8300	-10.323%	18	2,005	-66.294%
2025-10-01	177.8500	182.6900	176.1600	182.6900	+12.321%	83	1,996	-69.774%
2025-09-30	164.1000	164.1000	160.6000	162.6500	-2.177%	8	2,068	-66.050%
2025-09-29	166.2700	166.2700	166.2700	166.2700	+0.770%	2	2,069	-66.789%
2025-09-26	164.5000	165.0000	164.5000	165.0000	+8.374%	5	2,069	-66.533%
2025-09-25	153.2000	154.4500	151.0000	152.2500	-6.019%	13	2,069	-63.731%
2025-09-24	160.0000	164.2700	160.0000	162.0000	+5.161%	5	2,079	-65.914%
2025-09-23	164.2500	164.2500	153.2500	154.0500	-3.959%	6	2,079	-64.154%
2025-09-22	170.0000	170.0000	158.3000	160.4000	+4.156%	11	2,077	-65.574%
2025-09-19	154.0000	154.0000	154.0000	154.0000	-1.911%	1	2,082	-64.143%
2025-09-18	155.7000	157.1500	155.7000	157.0000	+1.487%	4	2,082	-64.828%
2025-09-17	144.2000	154.7000	144.2000	154.7000	+3.340%	9	2,081	-64.305%
2025-09-16	148.6000	150.0000	148.1900	149.7000	+2.101%	81	2,088	-63.113%
2025-09-15	149.7800	152.1700	146.1500	146.6200	+13.107%	27	2,071	-62.338%
2025-09-12	115.2900	130.0000	115.2900	129.6300	+21.048%	23	2,077	-57.402%
2025-09-11	102.6500	108.0500	102.6500	107.0900	+11.529%	170	2,078	-48.436%
2025-09-10	93.5500	98.5900	93.5500	96.0200	+3.081%	5	2,107	-42.491%
2025-09-09	92.4000	93.3500	92.4000	93.1500	+0.161%	9	2,106	-40.719%
2025-09-08	98.8800	99.2500	93.0000	93.0000	-2.567%	33	2,102	-40.624%
2025-09-05	95.5500	98.7500	93.0000	95.4500	+8.159%	40	2,086	-42.148%
2025-09-04	85.6000	88.2500	83.8700	88.2500	+2.796%	26	2,074	-37.428%
2025-09-03	85.4000	90.4500	83.4100	85.8500	+5.363%	14	2,064	-35.679%
2025-09-02	81.9200	83.0000	81.4800	81.4800	-4.557%	8	2,059	-32.229%
2025-08-29	89.6000	90.0500	84.2800	85.3700	-8.646%	37	2,047	-35.317%
2025-08-28	97.8000	97.8000	91.2500	93.4500	-6.203%	24	2,047	-40.910%
2025-08-27	101.0000	101.0000	98.7500	99.6300	+0.231%	7	2,048	-44.575%
2025-08-26	95.4600	99.4000	95.4600	99.4000	+2.106%	9	2,044	-44.447%
2025-08-25	91.0000	98.0300	91.0000	97.3500	+8.287%	37	2,044	-43.277%
2025-08-22	85.7900	89.9000	85.7900	89.9000	+13.296%	21	2,030	-38.576%
2025-08-21	78.4500	79.3500	78.4500	79.3500	-1.146%	2	2,029	-30.410%
2025-08-20	79.6000	80.2700	75.6700	80.2700	-4.837%	17	2,030	-31.207%
2025-08-19	86.8700	90.6000	83.6000	84.3500	-3.622%	15	2,038	-34.535%
2025-08-18	86.1000	88.5000	86.1000	87.5200	+2.663%	16	2,034	-36.906%
2025-08-15	90.7200	90.7200	84.5000	85.2500	-3.607%	15	2,027	-35.226%
2025-08-14	89.8200	89.8200	86.0300	88.4400	-4.842%	14	2,025	-37.562%
2025-08-13	95.8000	96.0000	92.9400	92.9400	-0.364%	14	2,028	-40.585%
2025-08-12	94.9600	94.9600	88.8500	93.2800	+0.290%	19	2,022	-40.802%
2025-08-11	93.2500	97.1500	93.0100	93.0100	+8.695%	22	2,016	-40.630%
2025-08-08	85.3000	86.4500	85.3000	85.5700	+17.541%	14	2,015	-35.468%
2025-08-05	71.3500	72.8000	71.0000	72.8000	+1.648%	12	2,014	-24.148%
2025-08-04	73.4300	73.4300	69.8000	71.6200	+4.938%	22	2,016	-22.899%
2025-08-01	69.5600	69.5600	68.2500	68.2500	-5.797%	9	2,007	-19.092%
2025-07-31	75.0000	75.0000	72.1500	72.4500	-7.519%	11	2,014	-23.782%
2025-07-30	80.2000	80.5700	78.3400	78.3400	-4.218%	3	2,011	-29.512%
2025-07-29	80.3100	81.7900	80.3100	81.7900	-3.742%	2	2,012	-32.486%
2025-07-28	85.0800	85.2000	84.9700	84.9700	+3.875%	17	2,013	-35.012%
2025-07-25	81.8000	81.8000	81.8000	81.8000	+15.618%	1	1,998	-32.494%
2025-07-24	75.0600	75.0600	68.5000	70.7500	-22.219%	32	1,999	-21.951%
2025-07-23	90.8000	91.8000	90.7000	90.9600	-1.473%	24	2,000	-39.292%
2025-07-22	89.8500	92.4000	89.5700	92.3200	+3.162%	18	2,000	-40.186%
2025-07-21	90.0000	90.0000	88.3000	89.4900	-0.323%	14	1,994	-38.295%
2025-07-18	88.8100	90.1900	87.5800	89.7800	+8.104%	24	1,991	-38.494%
2025-07-17	85.0500	85.0500	83.0500	83.0500	-0.717%	11	1,981	-33.510%
2025-07-16	81.3400	84.0000	81.3400	83.6500	+4.497%	5	1,981	-33.987%
2025-07-15	83.5300	83.5300	80.0500	80.0500	+0.175%	2	1,981	-31.018%
2025-07-14	80.4600	81.1500	79.9100	79.9100	+2.580%	4	1,982	-30.897%
2025-07-11	77.9000	77.9000	77.9000	77.9000	+8.435%	1	1,983	-29.114%
2025-07-10	71.8400	71.8400	71.8400	71.8400	+8.225%	1	1,982	-23.135%
2025-07-09	70.0000	70.0000	66.3800	66.3800	-4.968%	9	1,981	-16.812%
2025-07-08	72.4400	73.3000	69.8500	69.8500	+0.866%	7	1,986	-20.945%
2025-07-07	68.8000	71.2500	68.6500	69.2500	-19.411%	15	1,987	-20.260%
2025-07-03	82.9700	85.9300	82.9700	85.9300	+1.428%	4	1,981	-35.738%
2025-07-02	82.2000	84.9500	78.5400	84.7200	+11.945%	7	1,981	-34.821%
2025-07-01	74.3000	79.1100	74.2700	75.6800	-12.010%	52	1,988	-27.035%
2025-06-30	87.7200	88.9500	86.0100	86.0100	-5.275%	10	1,984	-35.798%
2025-06-27	92.2500	92.2500	88.5500	90.8000	-5.790%	21	1,979	-39.185%
2025-06-26	96.2000	96.4800	95.2500	96.3800	-0.331%	10	1,973	-42.706%
2025-06-25	103.3800	103.3800	93.0900	96.7000	-10.130%	63	1,970	-42.896%
2025-06-24	108.2500	108.2500	106.8000	107.6000	-5.655%	113	1,956	-48.680%
2025-06-23	112.3600	116.1500	110.5500	114.0500	+18.040%	70	1,950	-51.583%
2025-06-20	94.0700	96.6200	94.0700	96.6200	-0.903%	6	1,951	-42.848%
2025-06-18	97.5000	97.5000	97.5000	97.5000	+3.723%	20	1,952	-43.364%
2025-06-17	93.6000	94.0000	93.6000	94.0000	-8.445%	2	1,952	-41.255%
2025-06-16	102.6700	102.6700	102.6700	102.6700	+1.734%	1	1,950	-46.216%
2025-06-13	92.0500	104.2900	92.0500	100.9200	+6.064%	544	1,949	-45.283%
2025-06-12	100.0000	100.0000	95.1500	95.1500	-7.460%	7	1,946	-41.965%
2025-06-11	102.6500	104.8100	101.6600	102.8200	+7.789%	12	1,947	-46.294%
2025-06-10	90.0800	95.3900	90.0800	95.3900	+16.258%	24	1,948	-42.111%
2025-06-09	74.0500	82.0500	74.0500	82.0500	-1.795%	23	1,953	-32.700%
2025-06-06	80.5500	85.8000	80.5500	83.5500	+12.298%	430	1,958	-33.908%
2025-06-05	95.0000	95.0000	71.4000	74.4000	-28.708%	27	1,955	-25.780%
2025-06-04	110.6500	110.6500	102.2200	104.3600	-6.821%	17	1,965	-47.087%
2025-06-03	112.1800	116.0600	112.0000	112.0000	+2.004%	47	1,960	-50.696%
2025-06-02	111.6400	111.6400	107.8500	109.8000	-6.585%	19	1,941	-49.709%
2025-05-30	125.3200	125.3200	116.8700	117.5400	-6.432%	30	1,936	-53.020%
2025-05-29	128.5000	128.5000	125.6200	125.6200	+0.916%	6	1,937	-56.042%
2025-05-28	126.1000	126.8800	124.4800	124.4800	-0.032%	5	1,937	-55.639%
2025-05-27	115.6000	127.6500	115.6000	124.5200	+12.494%	11	1,939	-55.654%
2025-05-23	108.1000	110.6900	108.1000	110.6900	-1.258%	18	1,944	-50.113%
2025-05-22	106.1500	115.3000	105.9000	112.1000	+4.717%	69	1,944	-50.740%
2025-05-21	114.3900	115.4500	107.0500	107.0500	-10.710%	58	1,928	-48.417%
2025-05-20	122.0000	122.0000	114.7800	119.8900	+6.191%	10	1,897	-53.941%
2025-05-19	110.3000	112.9000	109.3500	112.9000	-3.504%	15	1,898	-51.089%
2025-05-16	116.8100	117.8800	113.9000	117.0000	+2.237%	128	1,897	-52.803%
2025-05-15	112.0000	114.4400	109.4000	114.4400	-3.589%	27	1,907	-51.748%
2025-05-14	114.2300	120.1500	111.0000	118.7000	+11.791%	87	1,896	-53.479%
2025-05-13	96.3800	108.2000	95.3000	106.1800	+12.253%	87	1,905	-47.994%
2025-05-12	95.7600	97.5500	94.5900	94.5900	+12.007%	109	1,884	-41.622%
2025-05-09	84.1000	88.2800	83.9500	84.4500	+11.118%	148	1,868	-34.612%
2025-05-08	72.6500	76.0000	72.6500	76.0000	+13.264%	4	1,887	-27.342%
2025-05-07	67.9000	67.9000	67.1000	67.1000	-1.613%	51	1,888	-17.705%
2025-05-06	69.1800	69.1800	68.2000	68.2000	-6.767%	9	1,864	-19.032%
2025-05-05	72.3500	73.1500	72.3500	73.1500	-8.608%	5	1,864	-24.511%
2025-05-02	76.8900	82.3000	74.2000	80.0400	+9.344%	54	1,861	-31.009%
2025-05-01	73.9500	79.2000	73.2000	73.2000	0.000%	106	1,860	-24.563%
2025-04-30	72.7000	73.2000	72.7000	73.2000	-3.557%	2	1,894	-24.563%
2025-04-29	77.5500	77.5500	74.5700	75.9000	+6.303%	4	1,895	-27.246%
2025-04-28	78.7400	78.7400	71.4000	71.4000	-5.217%	11	1,896	-22.661%
2025-04-25	72.7000	76.7200	72.7000	75.3300	+29.902%	42	1,893	-26.696%
2025-04-24	58.9000	58.9000	57.9900	57.9900	+1.381%	5	1,905	-4.777%
2025-04-23	56.0000	59.5600	56.0000	57.2000	+14.400%	35	1,906	-3.462%
2025-04-22	50.0000	50.0000	50.0000	50.0000	+10.424%	2	1,910	+10.440%
2025-04-21	44.5000	45.4000	44.5000	45.2800	-14.259%	19	1,910	+21.952%
2025-04-17	52.7500	52.8100	52.7500	52.8100	+4.265%	2	1,897	+4.564%
2025-04-16	51.9500	51.9500	50.6500	50.6500	-14.945%	17	1,897	+9.023%
2025-04-15	61.0000	61.0000	59.5500	59.5500	-4.613%	50	1,895	-7.271%
2025-04-14	62.3100	62.4300	62.3100	62.4300	+1.843%	10	1,895	-11.549%
2025-04-11	58.3000	61.3000	58.3000	61.3000	-1.684%	34	1,895	-9.918%
2025-04-10	67.3000	67.7000	58.0000	62.3500	-15.743%	55	1,910	-11.435%
2025-04-09	53.8000	74.0000	53.7800	74.0000	+50.407%	58	1,921	-25.378%
2025-04-08	59.2000	59.2000	49.2000	49.2000	-6.994%	55	1,879	+12.236%
2025-04-07	48.0000	56.1700	48.0000	52.9000	-8.478%	6	1,877	+4.386%
2025-04-04	61.0000	61.0000	57.4000	57.8000	-20.440%	100	1,880	-4.464%
2025-04-03	76.9300	76.9300	71.1000	72.6500	-8.616%	22	1,879	-23.992%
2025-04-02	76.7900	81.2200	76.7900	79.5000	+8.414%	28	1,892	-30.541%
2025-04-01	74.5000	74.5000	73.3300	73.3300	+17.328%	30	1,883	-24.697%
2025-03-31	62.0500	62.5000	60.2700	62.5000	-11.798%	20	1,883	-11.648%
2025-03-28	69.3900	71.8000	69.3900	70.8600	-13.638%	18	1,881	-22.072%
2025-03-27	82.9500	82.9500	82.0500	82.0500	+13.643%	4	1,878	-32.700%
2025-03-26	78.4500	78.4500	72.2000	72.2000	-8.492%	6	1,878	-23.518%
2025-03-25	76.0000	78.9000	76.0000	78.9000	+3.925%	9	1,875	-30.013%
2025-03-24	73.4000	75.9200	73.4000	75.9200	+28.243%	6	1,880	-27.266%
2025-03-21	55.6000	59.3700	55.6000	59.2000	+9.427%	102	1,881	-6.723%
2025-03-20	52.3600	54.1000	52.3600	54.1000	+0.820%	17	1,857	+2.070%
2025-03-19	52.6100	55.3600	51.8500	53.6600	+8.033%	47	1,872	+2.907%
2025-03-18	49.5000	49.6700	48.7500	49.6700	-8.375%	31	1,874	+11.174%
2025-03-17	58.0000	58.0000	53.1000	54.2100	-11.000%	61	1,874	+1.863%
2025-03-14	59.4100	62.2400	59.4100	60.9100	+4.334%	64	1,877	-9.342%
2025-03-13	55.8600	58.3800	55.8600	58.3800	-6.005%	15	1,874	-5.413%
2025-03-12	64.2300	64.2300	60.5800	62.1100	+10.654%	17	1,874	-11.093%
2025-03-11	49.5500	56.1300	49.5500	56.1300	+13.120%	6	1,870	-1.621%
2025-03-10	59.2300	59.2300	49.6100	49.6200	-24.302%	34	1,872	+11.286%
2025-03-07	67.7000	67.7000	63.2000	65.5500	-2.295%	20	1,859	-15.759%
2025-03-06	69.1000	71.0800	65.8800	67.0900	-10.199%	97	1,857	-17.693%
2025-03-05	71.0000	74.7100	71.0000	74.7100	+3.333%	42	1,859	-26.088%