Dark

TSLA20261218C350
TSLA Dec 18 2026 350.00 Call (TSLA261218C00350000)
option OPRA

EOD

Jul 31, 2026

24.30+4.606%(+1.07)506

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	23.8200	25.7000	20.5000	24.3000	+4.606%	506	5,775	0.000%
2026-07-30	21.0700	24.0000	21.0500	23.2300	+18.159%	467	5,743	+4.606%
2026-07-29	23.2600	23.2600	19.4000	19.6600	-12.970%	1,053	5,717	+23.601%
2026-07-28	23.1500	24.3000	20.7700	22.5900	-5.481%	253	5,565	+7.570%
2026-07-27	26.8500	27.7000	22.8000	23.9000	-9.470%	658	5,524	+1.674%
2026-07-24	29.4700	30.2700	23.9500	26.4000	-13.528%	825	5,379	-7.955%
2026-07-23	39.3500	39.3500	27.5600	30.5300	-48.946%	1,473	5,298	-20.406%
2026-07-22	61.5200	63.5500	59.8000	59.8000	-6.592%	19	5,140	-59.365%
2026-07-21	58.4500	66.1500	58.4500	64.0200	+9.380%	21	5,140	-62.043%
2026-07-20	68.4500	68.4500	58.5300	58.5300	-11.426%	69	5,142	-58.483%
2026-07-17	66.5000	68.0800	65.1600	66.0800	-14.182%	25	5,185	-63.226%
2026-07-15	80.4200	84.3000	74.6500	77.0000	-0.901%	24	5,171	-68.442%
2026-07-14	79.0000	79.0000	77.5900	77.7000	+2.778%	5	5,177	-68.726%
2026-07-13	78.2000	78.2000	75.2500	75.6000	-15.152%	28	5,176	-67.857%
2026-07-10	91.1300	91.1300	89.1000	89.1000	+2.946%	9	5,150	-72.727%
2026-07-09	78.2800	87.3500	78.2800	86.5500	+12.082%	17	5,158	-71.924%
2026-07-08	77.8600	77.8600	76.9300	77.2200	-8.723%	7	5,158	-68.531%
2026-07-07	97.3500	97.3500	84.2200	84.6000	-11.330%	25	5,163	-71.277%
2026-07-06	85.1400	96.0200	84.5300	95.4100	+24.556%	213	5,157	-74.531%
2026-07-02	92.0700	92.0700	75.2500	76.6000	-24.428%	14	4,964	-68.277%
2026-07-01	101.8000	106.1000	101.3600	101.3600	+1.411%	41	4,964	-76.026%
2026-06-30	95.6000	99.9500	95.6000	99.9500	+10.969%	5	4,934	-75.688%
2026-06-29	76.8000	91.1500	76.8000	90.0700	+30.536%	105	4,932	-73.021%
2026-06-26	62.0400	70.5500	62.0400	69.0000	+8.150%	11	5,014	-64.783%
2026-06-25	64.7000	67.2800	63.8000	63.8000	-3.988%	42	5,016	-61.912%
2026-06-24	71.7500	72.3000	65.0000	66.4500	-6.408%	42	5,029	-63.431%
2026-06-23	77.7800	77.7800	70.2000	71.0000	-21.364%	51	5,033	-65.775%
2026-06-22	80.8000	95.0000	80.5400	90.2900	+12.134%	21	5,029	-73.087%
2026-06-18	76.9200	80.7000	76.9200	80.5200	-0.874%	9	5,023	-69.821%
2026-06-17	85.6600	86.3600	81.2300	81.2300	-9.118%	12	5,023	-70.085%
2026-06-16	88.3200	91.6700	87.1000	89.3800	-5.167%	25	5,023	-72.813%
2026-06-15	93.9500	95.6200	93.6700	94.2500	+2.002%	35	5,223	-74.218%
2026-06-12	84.2800	92.4000	84.2800	92.4000	+3.704%	184	5,223	-73.701%
2026-06-11	75.2200	89.1000	75.2200	89.1000	+16.471%	15	5,223	-72.727%
2026-06-10	82.9600	82.9600	75.0000	76.5000	-11.098%	47	5,213	-68.235%
2026-06-09	87.7300	87.7300	79.3100	86.0500	-11.115%	131	5,221	-71.761%
2026-06-08	86.3000	96.8100	86.3000	96.8100	+17.345%	12	5,245	-74.899%
2026-06-05	98.5900	98.5900	80.7100	82.5000	-19.355%	51	5,248	-70.545%
2026-06-04	104.0000	107.5000	101.5000	102.3000	-2.571%	9	5,247	-76.246%
2026-06-03	110.8500	112.0000	104.3000	105.0000	+0.402%	8	5,252	-76.857%
2026-06-02	104.6000	105.5000	104.0000	104.5800	+4.049%	23	5,257	-76.764%
2026-06-01	106.8600	107.9500	100.5100	100.5100	-13.129%	424	5,275	-75.823%
2026-05-29	115.0800	116.9400	112.8000	115.7000	-5.897%	4	5,672	-78.997%
2026-05-28	118.7700	122.9500	118.7700	122.9500	+0.779%	5	5,672	-80.236%
2026-05-27	123.1800	125.0000	120.3600	122.0000	+5.719%	28	5,674	-80.082%
2026-05-26	113.8600	116.0000	109.8000	115.4000	+5.581%	22	5,689	-78.943%
2026-05-22	107.6600	113.7000	106.0000	109.3000	+6.065%	180	5,694	-77.768%
2026-05-21	107.2000	109.9400	103.0500	103.0500	+3.641%	38	5,720	-76.419%
2026-05-20	99.6000	99.6000	99.4300	99.4300	+7.376%	2	5,720	-75.561%
2026-05-19	91.6300	93.5900	85.4200	92.6000	-3.542%	61	5,732	-73.758%
2026-05-18	98.5000	102.4500	96.0000	96.0000	-11.357%	35	5,732	-74.688%
2026-05-15	109.9800	109.9800	108.3000	108.3000	-13.325%	5	5,732	-77.562%
2026-05-14	126.3200	128.0100	124.9500	124.9500	-4.128%	33	5,748	-80.552%
2026-05-13	119.2600	134.3000	116.3800	130.3300	+15.715%	54	5,751	-81.355%
2026-05-12	129.6500	129.6500	110.8500	112.6300	-12.432%	36	5,751	-78.425%
2026-05-11	105.5000	130.4500	103.5000	128.6200	+15.562%	23	5,751	-81.107%
2026-05-08	105.0000	114.3000	105.0000	111.3000	+21.533%	352	5,768	-78.167%
2026-05-07	96.0000	101.1100	91.5800	91.5800	+2.324%	31	6,011	-73.466%
2026-05-06	81.1800	89.5000	81.0000	89.5000	+7.121%	13	6,012	-72.849%
2026-05-05	90.0000	90.0000	83.5500	83.5500	+3.724%	4	6,009	-70.916%
2026-05-04	79.5600	80.5500	79.5600	80.5500	-6.717%	51	6,011	-69.832%
2026-05-01	80.0000	87.0300	80.0000	86.3500	+11.419%	13	6,009	-71.859%
2026-04-30	66.4400	77.5000	66.0000	77.5000	+10.242%	11	6,009	-68.645%
2026-04-29	71.2500	71.2500	69.3200	70.3000	-3.738%	14	6,004	-65.434%
2026-04-28	74.3500	76.9700	72.3500	73.0300	+3.662%	17	5,999	-66.726%
2026-04-27	68.5000	70.4500	64.9200	70.4500	-5.143%	60	6,002	-65.507%
2026-04-24	71.0000	74.4400	71.0000	74.2700	+2.796%	26	5,984	-67.282%
2026-04-23	80.1600	80.1600	69.3000	72.2500	-13.077%	78	5,993	-66.367%
2026-04-22	83.0000	86.5000	83.0000	83.1200	+0.935%	46	6,006	-70.765%
2026-04-21	83.9100	84.7000	82.2300	82.3500	-6.004%	14	6,007	-70.492%
2026-04-20	97.8000	97.8000	85.9100	87.6100	-7.320%	36	6,007	-72.263%
2026-04-17	90.1900	100.1500	90.1900	94.5300	+10.303%	56	6,006	-74.294%
2026-04-16	88.8100	88.9000	81.5700	85.7000	-2.834%	65	6,040	-71.645%
2026-04-15	69.3100	91.0000	69.3100	88.2000	+29.706%	303	6,023	-72.449%
2026-04-14	62.2500	69.3000	62.2400	68.0000	+14.865%	109	6,083	-64.265%
2026-04-13	58.8000	61.3500	58.2500	59.2000	+1.370%	67	6,075	-58.953%
2026-04-10	57.3500	59.6500	54.9500	58.4000	+1.920%	127	6,070	-58.390%
2026-04-09	56.9000	59.3000	53.5000	57.3000	+1.290%	389	6,054	-57.592%
2026-04-08	63.3000	64.5300	55.5000	56.5700	-4.362%	237	5,760	-57.044%
2026-04-07	59.0000	60.0000	54.9500	59.1500	-6.408%	419	5,727	-58.918%
2026-04-06	72.0300	72.0300	59.9800	63.2000	-8.206%	624	5,672	-61.551%
2026-04-02	71.5800	74.4800	68.4300	68.8500	-15.677%	150	5,203	-64.706%
2026-04-01	80.2600	82.8500	78.0500	81.6500	+7.364%	130	5,203	-70.239%
2026-03-31	70.7000	76.6000	70.2800	76.0500	+14.533%	105	5,185	-68.047%
2026-03-30	73.6300	73.6300	64.8500	66.4000	-7.456%	121	5,257	-63.404%
2026-03-27	73.3000	75.0800	69.9500	71.7500	-8.843%	86	5,222	-66.132%
2026-03-26	83.8500	84.5000	78.6000	78.7100	-9.508%	15	5,200	-69.127%
2026-03-25	91.2900	93.6300	86.9800	86.9800	+3.931%	43	5,196	-72.063%
2026-03-24	84.0000	86.8600	83.6900	83.6900	+4.378%	7	5,201	-70.964%
2026-03-23	79.8000	85.8500	79.8000	80.1800	+7.422%	49	5,202	-69.693%
2026-03-20	79.2300	80.1000	74.6400	74.6400	-10.941%	68	5,188	-67.444%
2026-03-19	86.9500	86.9500	82.9000	83.8100	-12.907%	137	5,216	-71.006%
2026-03-18	96.2300	96.2300	96.2300	96.2300	+0.522%	2	5,130	-74.748%
2026-03-17	94.0000	96.9000	94.0000	95.7300	-1.289%	54	5,129	-74.616%
2026-03-16	98.7600	100.2500	96.9800	96.9800	+4.089%	5	5,139	-74.943%
2026-03-13	98.3500	98.3500	93.0500	93.1700	-5.286%	21	5,138	-73.919%
2026-03-12	103.1000	104.0000	96.7900	98.3700	-6.162%	75	5,137	-75.297%
2026-03-11	100.7500	107.8900	100.7500	104.8300	+3.139%	8	5,078	-76.820%
2026-03-10	102.9500	102.9500	101.6300	101.6400	+1.417%	7	5,080	-76.092%
2026-03-09	93.8500	100.2200	89.0300	100.2200	+0.431%	45	5,080	-75.753%
2026-03-06	97.1700	100.0500	97.1700	99.7900	-1.041%	20	5,054	-75.649%
2026-03-05	104.5000	104.5000	100.0000	100.8400	-3.613%	5	5,045	-75.902%
2026-03-04	95.6000	104.9500	95.6000	104.6200	+10.011%	27	5,043	-76.773%
2026-03-03	98.2000	98.2000	92.0400	95.1000	-5.420%	37	5,033	-74.448%
2026-03-02	94.3500	103.7200	94.3500	100.5500	+0.822%	43	5,041	-75.833%
2026-02-27	103.3900	104.6200	99.5000	99.7300	-5.719%	31	5,052	-75.634%
2026-02-26	110.1100	110.1100	104.3900	105.7800	-5.973%	9	5,045	-77.028%
2026-02-25	112.5000	112.5000	112.5000	112.5000	+4.167%	10	5,044	-78.400%
2026-02-24	102.9000	108.0000	102.1000	108.0000	+8.981%	11	5,044	-77.500%
2026-02-23	105.7000	105.7000	97.8500	99.1000	-11.121%	42	5,039	-75.479%
2026-02-20	109.2000	111.5000	106.5000	111.5000	+1.115%	31	5,029	-78.206%
2026-02-19	109.8000	110.2700	109.8000	110.2700	-2.286%	6	5,033	-77.963%
2026-02-18	114.5200	114.6500	112.8400	112.8500	+5.369%	34	5,032	-78.467%
2026-02-17	112.0000	112.0000	105.3800	107.1000	-7.417%	252	5,016	-77.311%
2026-02-13	115.9100	115.9100	115.6800	115.6800	-0.704%	29	4,984	-78.994%
2026-02-12	117.0500	117.0500	116.0500	116.5000	-6.388%	3	4,984	-79.142%
2026-02-11	130.9000	131.1500	123.2500	124.4500	+0.072%	48	4,983	-80.474%
2026-02-10	120.9000	124.3600	120.6900	124.3600	+4.329%	7	4,958	-80.460%
2026-02-09	111.0500	119.3500	111.0500	119.2000	+3.652%	44	4,959	-79.614%
2026-02-06	112.3600	115.0000	112.3600	115.0000	+9.628%	3	4,952	-78.870%
2026-02-05	104.5100	106.9500	98.8000	104.9000	-5.154%	153	4,952	-76.835%
2026-02-04	119.5000	119.5000	106.3800	110.6000	-7.090%	110	4,826	-78.029%
2026-02-03	120.5000	124.0000	117.1000	119.0400	-3.985%	18	4,807	-79.587%
2026-02-02	120.3300	123.9800	120.2600	123.9800	-4.601%	8	4,804	-80.400%
2026-01-30	130.6400	137.1500	129.9600	129.9600	+9.949%	13	4,807	-81.302%
2026-01-29	127.7100	127.7100	118.2000	118.2000	-10.739%	24	4,808	-79.442%
2026-01-28	132.1000	134.0300	131.8000	132.4200	+0.318%	60	4,808	-81.649%
2026-01-27	132.8800	132.8800	130.5000	132.0000	-3.846%	3	4,805	-81.591%
2026-01-26	137.4100	137.4100	137.2800	137.2800	-5.428%	3	4,804	-82.299%
2026-01-23	146.7900	146.7900	144.8700	145.1600	+0.806%	8	4,804	-83.260%
2026-01-22	132.0000	144.0000	132.0000	144.0000	+13.190%	30	4,801	-83.125%
2026-01-21	122.8700	127.8000	122.8700	127.2200	+2.862%	24	4,801	-80.899%
2026-01-20	129.0000	129.0000	123.6800	123.6800	-10.312%	20	4,805	-80.353%
2026-01-16	144.4000	144.4000	137.8500	137.9000	-3.795%	68	4,785	-82.379%
2026-01-15	140.9800	143.3400	140.8200	143.3400	+4.209%	12	4,785	-83.047%
2026-01-14	140.4000	141.8500	136.4000	137.5500	-7.218%	17	4,774	-82.334%
2026-01-13	149.0500	149.0500	148.2000	148.2500	+0.169%	7	4,772	-83.609%
2026-01-12	143.0000	148.8400	143.0000	148.0000	+0.135%	151	4,769	-83.581%
2026-01-09	136.9500	147.8000	136.9500	147.8000	+7.024%	14	4,770	-83.559%
2026-01-08	134.5500	139.0000	134.5500	138.1000	+1.574%	14	4,769	-82.404%
2026-01-07	139.0500	140.4000	135.9600	135.9600	-0.403%	14	4,766	-82.127%
2026-01-06	143.2000	143.2000	135.0800	136.5100	-12.494%	49	4,764	-82.199%
2026-01-05	150.1800	157.0300	150.1800	156.0000	+9.297%	10	4,775	-84.423%
2026-01-02	154.8500	156.3000	141.2100	142.7300	-7.228%	91	4,774	-82.975%
2025-12-31	157.2800	157.2800	153.8500	153.8500	-3.844%	8	4,803	-84.205%
2025-12-30	157.9800	164.1000	157.9800	160.0000	-1.082%	33	4,803	-84.813%
2025-12-29	166.3700	167.1200	161.7500	161.7500	-8.564%	24	4,808	-84.977%
2025-12-26	177.6000	177.6000	176.9000	176.9000	-4.166%	255	5,066	-86.263%
2025-12-23	187.9500	187.9500	183.4500	184.5900	-1.735%	6	5,068	-86.836%
2025-12-22	195.0000	196.0000	187.8500	187.8500	+3.214%	20	5,066	-87.064%
2025-12-19	185.5000	185.5000	179.5100	182.0000	-3.006%	164	5,200	-86.648%
2025-12-18	179.0100	190.6500	178.9000	187.6400	+8.462%	175	5,194	-87.050%
2025-12-17	195.0000	195.0000	172.5000	173.0000	-9.362%	23	5,051	-85.954%
2025-12-16	175.5500	190.8700	170.5000	190.8700	+6.110%	48	5,044	-87.269%
2025-12-15	173.2300	183.1400	171.2000	179.8800	+11.866%	49	5,056	-86.491%
2025-12-12	163.0500	163.0500	157.2000	160.8000	+4.858%	14	5,059	-84.888%
2025-12-11	156.0800	156.0800	150.0000	153.3500	-4.156%	53	5,061	-84.154%
2025-12-10	153.3000	161.7500	153.0000	160.0000	+2.610%	41	5,065	-84.813%
2025-12-09	150.5000	158.0000	150.5000	155.9300	+6.364%	6	5,057	-84.416%
2025-12-08	150.8200	150.8200	146.6000	146.6000	-9.785%	8	5,056	-83.424%
2025-12-05	162.0900	165.7000	161.2500	162.5000	+2.227%	52	5,054	-85.046%
2025-12-04	158.4000	161.3500	158.0100	158.9600	+1.930%	21	5,011	-84.713%
2025-12-03	145.6200	155.9500	145.6200	155.9500	+10.854%	51	4,997	-84.418%
2025-12-02	147.0000	147.3000	137.9500	140.6800	-1.560%	21	5,015	-82.727%
2025-12-01	139.3800	142.9100	139.3800	142.9100	-0.063%	13	5,015	-82.996%
2025-11-28	140.7000	143.0000	140.7000	143.0000	+1.526%	7	5,015	-83.007%
2025-11-26	136.0000	140.8500	136.0000	140.8500	+2.848%	12	5,015	-82.748%
2025-11-25	135.9500	136.9500	135.9500	136.9500	-0.400%	14	5,015	-82.256%
2025-11-24	135.8200	138.8600	134.0900	137.5000	+14.374%	24	5,020	-82.327%
2025-11-21	116.4100	124.8400	114.6600	120.2200	-2.915%	23	5,016	-79.787%
2025-11-20	143.0000	143.8700	123.5800	123.8300	+0.422%	74	5,017	-80.376%
2025-11-19	129.6600	129.6600	123.3100	123.3100	-3.964%	14	5,077	-80.294%
2025-11-18	122.7500	128.4000	122.7500	128.4000	+0.117%	13	5,083	-81.075%
2025-11-17	128.4000	137.0000	128.2500	128.2500	-1.724%	31	5,091	-81.053%
2025-11-14	116.7000	132.6000	116.7000	130.5000	+2.562%	21	5,108	-81.379%
2025-11-13	139.2500	139.2500	122.7800	127.2400	-12.837%	114	5,102	-80.902%
2025-11-12	153.5000	153.7500	145.4000	145.9800	-4.992%	47	5,096	-83.354%
2025-11-11	155.0000	155.0000	151.1800	153.6500	-4.630%	236	5,092	-84.185%
2025-11-10	156.8700	162.9500	156.2000	161.1100	+7.299%	18	5,090	-84.917%
2025-11-07	152.6200	154.5300	146.4200	150.1500	-14.444%	23	5,089	-83.816%
2025-11-06	176.7500	176.7500	175.5000	175.5000	-0.847%	2	5,088	-86.154%
2025-11-05	164.5500	178.4800	164.3500	177.0000	+6.717%	15	5,088	-86.271%
2025-11-04	169.0000	172.5000	164.1000	165.8600	-9.628%	18	5,085	-85.349%
2025-11-03	175.3500	183.8200	175.3500	183.5300	+8.888%	46	5,089	-86.760%
2025-10-31	163.0500	168.7200	163.0500	168.5500	+5.940%	22	5,089	-85.583%
2025-10-30	160.9000	161.4400	158.7600	159.1000	-8.940%	19	5,076	-84.727%
2025-10-28	170.0000	178.2500	170.0000	174.7200	+5.475%	9	5,063	-86.092%
2025-10-27	157.9400	171.2000	157.9400	165.6500	+10.470%	35	5,064	-85.331%
2025-10-24	156.3200	156.3200	149.0800	149.9500	-7.882%	17	5,064	-83.795%
2025-10-23	138.9000	162.7800	138.9000	162.7800	+4.279%	46	5,067	-85.072%
2025-10-22	157.4200	157.4200	150.3200	156.1000	-4.473%	33	5,086	-84.433%
2025-10-21	162.7000	163.4100	162.7000	163.4100	+1.756%	2	5,080	-85.129%
2025-10-20	160.5700	162.5000	160.5700	160.5900	+2.745%	8	5,080	-84.868%
2025-10-17	155.0000	158.2500	152.7100	156.3000	+5.772%	16	5,080	-84.453%
2025-10-16	154.2000	155.6000	147.5100	147.7700	-4.108%	27	5,086	-83.556%
2025-10-15	148.2000	154.1000	148.2000	154.1000	+1.502%	6	5,088	-84.231%
2025-10-14	147.3900	151.8200	146.1000	151.8200	-2.020%	75	5,088	-83.994%
2025-10-13	145.0100	154.9500	143.7500	154.9500	+10.837%	5	5,024	-84.318%
2025-10-10	144.5000	145.4500	139.8000	139.8000	-9.044%	11	5,020	-82.618%
2025-10-09	148.6800	153.7000	148.6800	153.7000	-1.914%	19	5,026	-84.190%
2025-10-08	155.3000	156.9700	154.6500	156.7000	+0.642%	14	5,027	-84.493%
2025-10-07	167.7500	167.7500	154.8200	155.7000	-4.991%	20	5,024	-84.393%
2025-10-06	160.6600	165.7100	160.6600	163.8800	+13.806%	14	5,024	-85.172%
2025-10-03	165.0000	165.0000	144.0000	144.0000	-8.379%	12	5,019	-83.125%
2025-10-02	175.5500	175.5500	157.1700	157.1700	-11.128%	262	5,024	-84.539%
2025-10-01	165.0000	177.3300	165.0000	176.8500	+8.918%	20	5,272	-86.260%
2025-09-30	159.8500	162.3700	158.8500	162.3700	+0.595%	6	5,276	-85.034%
2025-09-29	163.1000	163.1000	161.2700	161.4100	+0.724%	259	5,276	-84.945%
2025-09-26	149.0700	160.2500	147.0000	160.2500	+9.014%	26	5,524	-84.836%
2025-09-25	153.7800	153.7800	145.3000	147.0000	-9.677%	50	5,530	-83.469%
2025-09-24	152.4800	162.7500	152.4800	162.7500	+8.776%	54	5,522	-85.069%
2025-09-23	157.1200	157.2500	148.8500	149.6200	-3.521%	216	5,755	-83.759%
2025-09-22	154.3000	162.9700	154.3000	155.0800	+4.487%	119	5,554	-84.331%
2025-09-19	150.5000	150.5000	147.1900	148.4200	+3.667%	47	5,556	-83.628%
2025-09-18	149.0000	154.4100	143.1700	143.1700	-3.868%	30	5,544	-83.027%
2025-09-17	136.6700	148.9300	136.6700	148.9300	+2.245%	16	5,545	-83.684%
2025-09-16	138.3500	147.1300	138.0000	145.6600	+8.499%	28	5,545	-83.317%
2025-09-15	147.0000	149.7500	131.3000	134.2500	+6.972%	188	5,559	-81.899%
2025-09-12	111.3000	126.2300	111.3000	125.5000	+19.524%	217	5,565	-80.637%
2025-09-11	90.5000	105.0000	90.5000	105.0000	+16.382%	95	5,596	-76.857%
2025-09-10	92.0000	95.6000	89.7000	90.2200	+1.371%	114	5,621	-73.066%
2025-09-09	92.3500	92.3500	89.0000	89.0000	-1.111%	16	5,632	-72.697%
2025-09-08	96.3600	96.5700	88.9500	90.0000	-3.122%	95	5,634	-73.000%
2025-09-05	90.5200	95.4500	90.0000	92.9000	+10.595%	64	5,629	-73.843%
2025-09-04	82.3000	84.0000	81.0000	84.0000	+1.144%	11	5,606	-71.071%
2025-09-03	78.5500	85.9000	78.5500	83.0500	+6.066%	8	5,606	-70.741%
2025-09-02	80.6700	81.3900	77.8000	78.3000	-4.326%	16	5,606	-68.966%
2025-08-29	90.0000	90.0000	80.7000	81.8400	-9.719%	45	5,626	-70.308%
2025-08-28	93.9100	94.0200	87.2800	90.6500	-3.461%	52	5,626	-73.194%
2025-08-27	95.7500	97.5200	93.7500	93.9000	-1.706%	687	5,622	-74.121%
2025-08-26	91.5000	95.5300	90.4100	95.5300	+2.809%	651	6,070	-74.563%
2025-08-25	87.4000	93.9000	83.2500	92.9200	+8.034%	51	5,598	-73.848%
2025-08-22	75.9000	86.6000	75.2500	86.0100	+14.680%	54	5,610	-71.747%
2025-08-21	76.3500	76.3500	73.7000	75.0000	+3.605%	32	5,610	-67.600%
2025-08-20	74.8000	74.8000	72.3900	72.3900	-11.655%	9	5,590	-66.432%
2025-08-19	84.4700	84.4700	81.9400	81.9400	-1.833%	6	5,584	-70.344%
2025-08-18	83.3500	83.4700	83.1500	83.4700	+1.793%	4	5,584	-70.888%
2025-08-15	83.5000	83.5000	79.7900	82.0000	-3.256%	14	5,583	-70.366%
2025-08-14	85.9700	88.2800	82.6400	84.7600	-4.442%	9	5,580	-71.331%
2025-08-13	93.7000	93.7000	88.3900	88.7000	-1.390%	28	5,580	-72.604%
2025-08-12	91.7000	91.7000	84.5000	89.9500	+1.466%	134	5,571	-72.985%
2025-08-11	91.6500	93.6900	88.6500	88.6500	+7.978%	47	5,590	-72.589%
2025-08-08	79.0000	84.8700	79.0000	82.1000	+10.498%	75	5,590	-70.402%
2025-08-07	74.6000	74.6000	73.1000	74.3000	-0.920%	86	5,546	-67.295%
2025-08-06	69.0000	74.9900	69.0000	74.9900	+9.156%	10	5,555	-67.596%
2025-08-05	68.5700	68.7000	66.8000	68.7000	-0.058%	7	5,554	-64.629%
2025-08-04	67.3500	70.1700	66.0500	68.7400	+4.278%	17	5,553	-64.649%
2025-08-01	66.3500	68.8500	65.6500	65.9200	-4.877%	16	5,552	-63.137%
2025-07-31	71.9000	71.9000	69.0000	69.3000	-7.600%	7	5,548	-64.935%
2025-07-30	78.4200	78.4200	72.4800	75.0000	-3.063%	19	5,547	-67.600%
2025-07-29	76.6000	77.3700	76.1500	77.3700	-3.589%	7	5,540	-68.592%
2025-07-28	76.1000	83.0500	76.1000	80.2500	+8.300%	30	5,543	-69.720%
2025-07-25	70.5900	79.0300	70.2300	74.1000	+8.811%	41	5,532	-67.206%
2025-07-24	71.6400	71.6400	65.0000	68.1000	-21.948%	61	5,539	-64.317%
2025-07-23	86.5000	87.9000	86.5000	87.2500	0.000%	35	5,535	-72.149%
2025-07-22	85.0200	87.2500	83.4000	87.2500	+1.987%	55	5,542	-72.149%
2025-07-21	91.1800	91.2000	85.2800	85.5500	-0.442%	111	5,589	-71.596%
2025-07-18	82.8000	87.0000	82.8000	85.9300	+7.695%	11	5,642	-71.721%
2025-07-17	82.0200	82.4500	79.7900	79.7900	-2.991%	45	5,644	-69.545%
2025-07-16	77.5400	82.4000	76.2700	82.2500	+9.813%	28	5,644	-70.456%
2025-07-15	80.0000	80.0000	74.9000	74.9000	-4.949%	75	5,641	-67.557%
2025-07-14	79.0500	80.0500	77.0000	78.8000	+5.489%	166	5,700	-69.162%
2025-07-11	72.4500	75.0000	71.4500	74.7000	+1.827%	353	5,705	-67.470%
2025-07-10	69.8000	73.4500	68.2000	73.3600	+13.736%	35	5,643	-66.876%
2025-07-09	67.2000	68.1700	63.3000	64.5000	-5.077%	15	5,645	-62.326%
2025-07-08	69.0000	71.1800	67.9500	67.9500	+1.920%	40	5,642	-64.238%
2025-07-07	66.6500	68.0000	65.4900	66.6700	-18.962%	35	5,636	-63.552%
2025-07-03	81.5000	82.3400	81.3300	82.2700	+1.756%	7	5,638	-70.463%
2025-07-02	77.7500	82.0000	77.1000	80.8500	+10.075%	19	5,638	-69.944%
2025-07-01	72.1500	75.5200	69.7000	73.4500	-12.089%	172	5,642	-66.916%
2025-06-30	87.2500	87.2500	83.0000	83.5500	-4.514%	63	5,613	-70.916%
2025-06-27	89.0000	89.3500	85.0000	87.5000	-4.004%	15	5,628	-72.229%
2025-06-26	92.1000	93.5000	90.7000	91.1500	-2.670%	155	5,630	-73.341%
2025-06-25	102.3500	102.3500	89.4500	93.6500	-8.812%	31	5,614	-74.052%
2025-06-24	109.5000	109.7000	102.7000	102.7000	-5.909%	50	5,601	-76.339%
2025-06-23	97.5000	115.3500	97.5000	109.1500	+20.475%	85	5,606	-77.737%
2025-06-20	94.7000	94.7000	90.6000	90.6000	-3.060%	14	5,588	-73.179%
2025-06-18	93.5800	96.0000	93.0000	93.4600	+3.844%	37	5,559	-74.000%
2025-06-17	95.6900	95.8400	89.9500	90.0000	-8.332%	50	5,559	-73.000%
2025-06-16	98.2300	99.5500	97.8500	98.1800	+2.324%	15	5,592	-75.250%
2025-06-13	91.3500	100.3500	89.9000	95.9500	+3.283%	78	5,587	-74.674%
2025-06-12	97.1000	99.1500	92.9000	92.9000	-3.711%	10	5,606	-73.843%
2025-06-11	102.9000	102.9000	96.3000	96.4800	-1.036%	89	5,605	-74.813%
2025-06-10	88.1200	97.4900	87.7000	97.4900	+15.060%	43	5,567	-75.074%
2025-06-09	73.8000	85.1000	73.8000	84.7300	+8.420%	38	5,559	-71.321%
2025-06-06	79.9500	82.5000	76.5000	78.1500	+8.166%	182	5,545	-68.906%
2025-06-05	94.0000	94.0000	68.0000	72.2500	-28.359%	908	5,546	-66.367%
2025-06-04	102.8000	102.8000	97.7500	100.8500	-8.000%	177	5,591	-75.905%
2025-06-03	109.6000	115.2500	108.9500	109.6200	+3.562%	94	5,571	-77.833%
2025-06-02	106.4800	106.4800	102.7100	105.8500	-5.271%	63	5,598	-77.043%
2025-05-30	117.9500	122.5500	111.3000	111.7400	-8.932%	134	5,542	-78.253%
2025-05-29	124.3500	124.3500	120.9300	122.7000	+3.109%	73	5,542	-80.196%
2025-05-28	123.9000	123.9000	119.0000	119.0000	-3.409%	99	5,528	-79.580%
2025-05-27	114.5000	123.6500	114.5000	123.2000	+14.658%	102	5,547	-80.276%
2025-05-23	105.8500	108.4000	103.0700	107.4500	-0.278%	152	5,567	-77.385%
2025-05-22	102.6500	111.5000	102.6500	107.7500	+4.006%	202	5,567	-77.448%
2025-05-21	110.4000	110.4000	102.9000	103.6000	-6.876%	73	5,633	-76.544%
2025-05-20	114.7700	118.2000	110.4000	111.2500	+2.064%	48	5,642	-78.157%
2025-05-19	105.4800	109.4000	105.4800	109.0000	-4.953%	34	5,648	-77.706%
2025-05-16	113.0500	114.6800	111.0200	114.6800	+3.783%	72	5,651	-78.811%
2025-05-15	110.8000	111.7500	105.0000	110.5000	-3.172%	16	5,649	-78.009%
2025-05-14	109.0000	115.3500	106.6800	114.1200	+11.228%	369	5,649	-78.707%
2025-05-13	92.5500	105.5500	92.5500	102.6000	+11.461%	204	5,600	-76.316%
2025-05-12	92.0500	94.8000	89.9700	92.0500	+12.599%	346	5,510	-73.601%
2025-05-09	80.0500	85.4500	80.0500	81.7500	+12.836%	406	5,316	-70.275%
2025-05-08	69.4500	74.7000	69.4500	72.4500	+13.292%	6	5,225	-66.460%
2025-05-07	66.5200	66.7700	63.7600	63.9500	-2.885%	18	5,226	-62.002%
2025-05-06	66.0500	67.0000	65.8500	65.8500	-5.320%	6	5,226	-63.098%
2025-05-05	71.1000	71.1000	67.1300	69.5500	-7.019%	100	5,226	-65.061%
2025-05-02	71.3500	78.3500	71.3500	74.8000	+4.207%	350	5,214	-67.513%
2025-05-01	70.1700	76.2800	70.1700	71.7800	+2.280%	26	5,105	-66.147%
2025-04-30	67.0000	70.1800	67.0000	70.1800	-9.328%	229	5,095	-65.375%
2025-04-29	71.8200	77.4000	71.5800	77.4000	+4.665%	103	4,899	-68.605%
2025-04-28	75.4100	79.5000	67.0800	73.9500	+2.708%	359	4,849	-67.140%
2025-04-25	60.1500	75.0500	60.1500	72.0000	+26.316%	348	4,848	-66.250%
2025-04-24	54.4000	57.0000	54.3300	57.0000	+4.110%	8	4,750	-57.368%
2025-04-23	53.5000	58.0000	51.6500	54.7500	+14.063%	39	4,747	-55.616%
2025-04-22	46.9800	50.9500	46.9800	48.0000	+9.589%	16	4,733	-49.375%
2025-04-21	45.3800	45.3800	42.2500	43.8000	-12.277%	845	4,725	-44.521%
2025-04-17	50.2800	50.4300	49.6900	49.9300	-0.637%	17	4,128	-51.332%
2025-04-16	55.7300	55.9000	50.2500	50.2500	-12.380%	33	4,128	-51.642%
2025-04-15	58.3000	58.7500	57.1500	57.3500	-3.207%	100	4,142	-57.629%
2025-04-14	62.0200	62.5500	56.3800	59.2500	+0.731%	27	4,149	-58.987%
2025-04-11	62.0500	62.0500	56.2000	58.8200	-4.358%	36	4,145	-58.688%
2025-04-10	65.8700	65.8700	56.0000	61.5000	-13.526%	18	4,140	-60.488%
2025-04-09	50.0000	71.1200	49.9000	71.1200	+52.946%	65	4,136	-65.832%
2025-04-08	57.0800	58.0000	46.2500	46.5000	-8.680%	100	4,177	-47.742%
2025-04-07	49.4000	58.9000	46.0000	50.9200	-11.057%	1,286	4,172	-52.278%
2025-04-04	61.8700	62.6000	55.3100	57.2500	-17.388%	648	4,122	-57.555%
2025-04-03	70.1500	73.6900	67.4600	69.3000	-10.372%	72	4,125	-64.935%
2025-04-02	62.6000	78.8100	62.4500	77.3200	+9.830%	1,648	4,133	-68.572%
2025-04-01	70.0000	75.8000	67.3000	70.4000	+9.743%	13	4,762	-65.483%
2025-03-31	59.0000	64.1500	59.0000	64.1500	-5.230%	18	4,762	-62.120%
2025-03-28	72.1500	73.8900	66.9000	67.6900	-11.724%	124	4,763	-64.101%
2025-03-27	73.4000	83.9000	73.4000	76.6800	+9.418%	44	4,762	-68.310%
2025-03-26	78.1500	78.1500	70.0000	70.0800	-14.065%	50	4,763	-65.325%
2025-03-25	77.5400	81.6200	72.4600	81.5500	+8.835%	74	4,758	-70.202%
2025-03-24	63.7800	74.9300	63.7800	74.9300	+29.190%	149	4,786	-67.570%
2025-03-21	55.0000	58.0000	53.3200	58.0000	+16.000%	50	4,731	-58.103%
2025-03-20	51.5100	51.5100	49.0000	50.0000	-7.201%	65	4,721	-51.400%
2025-03-19	50.7500	54.1000	48.7000	53.8800	+14.590%	40	4,710	-54.900%
2025-03-18	47.0000	48.6000	46.0300	47.0200	-11.533%	50	4,711	-48.320%
2025-03-17	55.0000	55.8500	50.9800	53.1500	-10.627%	26	4,721	-54.280%
2025-03-14	60.0000	60.4000	56.3100	59.4700	+4.867%	196	4,718	-59.139%
2025-03-13	54.4100	56.7100	53.5000	56.7100	-5.088%	52	4,729	-57.150%
2025-03-12	61.1500	62.1000	58.4000	59.7500	+14.136%	109	4,729	-59.331%
2025-03-11	49.2500	55.0000	46.3700	52.3500	+10.677%	157	4,721	-53.582%
2025-03-10	59.5800	59.5800	47.0000	47.3000	-26.633%	1,614	4,682	-48.626%
2025-03-07	65.6300	65.9000	59.7000	64.4700	-0.815%	608	5,477	-62.308%
2025-03-06	68.9500	68.9500	63.5000	65.0000	-10.246%	174	5,438	-62.615%
2025-03-05	67.9400	72.6500	67.9400	72.4200	+3.236%	568	5,393	-66.446%
2025-03-04	68.9500	75.5200	65.2300	70.1500	-6.392%	2,556	4,905	-65.360%
2025-03-03	85.3500	87.6000	74.3200	74.9400	-6.849%	457	3,078	-67.574%
2025-02-28	72.6500	81.5000	70.8500	80.4500	+7.842%	196	3,060	-69.795%
2025-02-27	78.0600	80.5500	73.8300	74.6000	-4.786%	71	3,054	-67.426%
2025-02-26	85.4000	89.0000	76.7300	78.3500	-8.363%	1,151	3,037	-68.985%
2025-02-25	99.7000	99.7000	82.0000	85.5000	-16.168%	285	2,928	-71.579%
2025-02-24	107.4000	109.0500	98.5000	101.9900	-4.208%	232	2,998	-76.174%
2025-02-21	113.0000	115.0000	104.8500	106.4700	-10.076%	339	2,964	-77.177%
2025-02-20	120.0800	120.5000	116.0000	118.4000	-3.974%	99	2,982	-79.476%
2025-02-19	121.9500	128.9900	121.9500	123.3000	+4.095%	46	2,961	-80.292%
2025-02-18	120.4700	122.9200	116.8000	118.4500	-2.550%	217	2,965	-79.485%
2025-02-14	123.8500	124.0000	116.0000	121.5500	-0.369%	752	2,837	-80.008%
2025-02-13	115.4400	124.0500	115.4400	122.0000	+12.963%	372	2,837	-80.082%
2025-02-12	105.0000	114.5000	105.0000	108.0000	+5.675%	326	2,690	-77.500%
2025-02-11	113.4000	113.6000	100.9000	102.2000	-13.360%	304	2,744	-76.223%
2025-02-10	118.6000	124.4100	117.8500	117.9600	-5.971%	32	2,766	-79.400%
2025-02-07	134.6500	134.6500	124.4300	125.4500	-3.537%	38	2,768	-80.630%
2025-02-06	132.2000	132.2000	127.6600	130.0500	-6.573%	81	2,773	-81.315%
2025-02-05	141.2800	141.2800	139.2000	139.2000	-1.382%	11	2,776	-82.543%