Dark

TSLA20261218C370
TSLA Dec 18 2026 370.00 Call (TSLA261218C00370000)
option OPRA

EOD

Sep 22, 2026

38.72+6.082%(+2.22)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	37.7000	38.8000	35.6800	38.7200	+6.082%	240	3,659	0.000%
2026-09-21	34.6600	38.2000	34.6600	36.5000	+19.242%	189	3,673	+6.082%
2026-09-18	34.3000	34.8000	29.3200	30.6100	-5.960%	418	3,681	+26.495%
2026-09-17	33.3500	37.3900	31.5000	32.5500	+12.708%	394	3,465	+18.955%
2026-09-16	27.2000	32.2000	27.2000	28.8800	+5.401%	274	3,407	+34.072%
2026-09-15	26.8000	30.6400	26.8000	27.4000	-5.289%	83	3,441	+41.314%
2026-09-14	32.7500	32.9500	28.5100	28.9300	-12.120%	260	3,407	+33.840%
2026-09-11	32.5200	34.9000	32.1200	32.9200	+1.137%	496	3,233	+17.618%
2026-09-10	31.7900	36.0000	30.9200	32.5500	-9.180%	154	2,827	+18.955%
2026-09-09	36.5200	39.9000	35.6000	35.8400	-0.028%	250	2,780	+8.036%
2026-09-08	29.4000	36.1600	29.4000	35.8500	+26.455%	182	2,790	+8.006%
2026-09-04	33.5500	33.5500	26.5000	28.3500	-34.070%	145	2,772	+36.578%
2026-09-03	34.8500	46.7000	34.8500	43.0000	+43.286%	1,281	2,772	-9.953%
2026-09-02	30.5500	31.1300	27.0000	30.0100	+0.536%	756	3,549	+29.024%
2026-09-01	33.5500	33.5500	28.6400	29.8500	-18.731%	321	2,903	+29.715%
2026-08-31	26.2000	37.4500	26.2000	36.7300	+42.199%	238	2,906	+5.418%
2026-08-28	30.6000	31.8800	24.8700	25.8300	-14.043%	56	2,852	+49.903%
2026-08-27	26.8000	30.7400	26.5500	30.0500	+13.396%	53	2,841	+28.852%
2026-08-26	26.2500	28.5400	25.5000	26.5000	-9.215%	55	2,838	+46.113%
2026-08-25	29.0300	32.1900	28.8000	29.1900	-0.714%	86	2,831	+32.648%
2026-08-24	36.0600	36.0600	28.8100	29.4000	-18.897%	43	2,829	+31.701%
2026-08-21	30.0000	38.4000	28.8500	36.2500	+30.866%	231	2,820	+6.814%
2026-08-20	28.0000	28.1000	25.4000	27.7000	-10.932%	102	2,756	+39.783%
2026-08-19	23.7300	31.1000	23.7300	31.1000	+29.206%	118	2,737	+24.502%
2026-08-18	23.6000	25.1600	23.0500	24.0700	-0.660%	28	2,748	+60.864%
2026-08-17	25.0500	26.8000	24.2300	24.2300	-10.093%	77	2,744	+59.802%
2026-08-14	27.6500	31.4600	24.3500	26.9500	+5.686%	215	2,732	+43.673%
2026-08-13	22.4000	26.2800	22.3500	25.5000	+22.537%	44	2,719	+51.843%
2026-08-12	21.9200	21.9200	19.4600	20.8100	-8.728%	30	2,724	+86.064%
2026-08-11	24.3100	25.1000	22.8000	22.8000	-3.144%	28	2,709	+69.825%
2026-08-10	22.5400	23.9800	22.5000	23.5400	+1.685%	39	2,712	+64.486%
2026-08-07	21.3500	26.0800	21.3500	23.1500	+13.037%	253	2,693	+67.257%
2026-08-06	19.7600	21.8000	19.7600	20.4800	-6.740%	68	2,523	+89.063%
2026-08-05	22.3500	24.0300	21.8500	21.9600	-12.823%	134	2,546	+76.321%
2026-08-04	22.4200	25.5200	22.4200	25.1900	+9.048%	42	2,508	+53.712%
2026-08-03	18.8500	23.4500	18.6500	23.1000	+20.000%	167	2,494	+67.619%
2026-07-31	18.0000	19.8000	16.0000	19.2500	+6.944%	47	2,489	+101.143%
2026-07-30	16.0100	18.4500	16.0100	18.0000	+19.760%	53	2,482	+115.111%
2026-07-29	17.0900	17.2000	15.0300	15.0300	-14.602%	133	2,464	+157.618%
2026-07-28	17.2500	17.8500	16.2000	17.6000	-4.916%	416	2,477	+120.000%
2026-07-27	20.2500	20.2500	17.8500	18.5100	-7.635%	477	2,423	+109.184%
2026-07-24	23.3200	23.4600	18.8500	20.0400	-16.500%	592	2,317	+93.214%
2026-07-23	30.7800	30.7800	22.0000	24.0000	-51.904%	240	2,046	+61.333%
2026-07-22	51.2900	52.2100	49.4900	49.9000	-6.397%	77	2,011	-22.405%
2026-07-21	49.1500	55.5000	49.1500	53.3100	+12.232%	25	2,048	-27.368%
2026-07-20	56.9700	56.9700	47.5000	47.5000	-13.887%	47	2,053	-18.484%
2026-07-17	54.9800	56.3500	54.3000	55.1600	-9.574%	22	2,044	-29.804%
2026-07-16	62.3000	64.0900	60.3500	61.0000	-4.494%	7	2,041	-36.525%
2026-07-15	69.0100	72.0000	63.0000	63.8700	-2.992%	14	2,041	-39.377%
2026-07-14	65.8400	65.8400	65.8400	65.8400	-2.286%	1	2,048	-41.191%
2026-07-13	65.7500	67.4000	65.7500	67.3800	-11.272%	9	2,049	-42.535%
2026-07-10	78.5800	78.5800	75.9400	75.9400	+1.253%	6	2,050	-49.012%
2026-07-09	64.7300	75.0000	64.7300	75.0000	+15.812%	4	2,044	-48.373%
2026-07-08	66.0000	66.0000	64.2900	64.7600	-21.503%	5	2,043	-40.210%
2026-07-06	67.1500	82.5000	67.1500	82.5000	+27.630%	25	2,044	-53.067%
2026-07-02	90.7200	90.7200	63.8500	64.6400	-28.321%	343	1,950	-40.099%
2026-07-01	87.0000	94.5000	87.0000	90.1800	+3.691%	7	1,950	-57.064%
2026-06-30	83.3700	88.5000	83.3700	86.9700	+8.577%	18	1,953	-55.479%
2026-06-29	64.5000	80.5000	64.5000	80.1000	+30.669%	9	1,958	-51.660%
2026-06-26	51.8000	61.3000	51.0800	61.3000	+12.725%	11	1,962	-36.835%
2026-06-25	54.7200	55.3500	53.9100	54.3800	-3.582%	17	1,959	-28.797%
2026-06-24	59.8400	61.3700	54.9800	56.4000	-5.082%	89	1,963	-31.348%
2026-06-23	64.3100	64.3100	59.0000	59.4200	-19.376%	24	1,941	-34.837%
2026-06-22	73.7000	73.7000	73.7000	73.7000	+5.815%	2	1,927	-47.463%
2026-06-18	65.8700	69.6500	64.1200	69.6500	-3.170%	38	1,947	-44.408%
2026-06-17	74.0000	74.0000	71.9300	71.9300	-7.354%	2	1,947	-46.170%
2026-06-16	78.5000	78.5000	76.4500	77.6400	-5.685%	27	1,947	-50.129%
2026-06-15	83.3300	83.3300	82.3200	82.3200	+4.242%	4	1,941	-52.964%
2026-06-12	81.0000	81.0000	78.9700	78.9700	+8.460%	2	1,941	-50.969%
2026-06-11	65.8500	72.8100	65.8500	72.8100	+10.553%	33	1,941	-46.820%
2026-06-10	66.4100	66.4100	64.7000	65.8600	-6.382%	21	1,942	-41.209%
2026-06-09	81.8700	81.8700	70.3500	70.3500	-16.030%	3	1,929	-44.961%
2026-06-08	83.7800	83.7800	83.7800	83.7800	+19.006%	1	1,928	-53.784%
2026-06-05	83.0000	83.0000	70.4000	70.4000	-21.076%	10	1,929	-45.000%
2026-06-04	89.2000	89.2000	89.2000	89.2000	-0.977%	1	1,930	-56.592%
2026-06-03	95.4400	95.4400	90.0800	90.0800	-3.884%	16	1,930	-57.016%
2026-06-01	93.7200	93.7200	93.7200	93.7200	-9.406%	3	1,929	-58.685%
2026-05-29	106.0000	106.0000	99.6500	103.4500	-5.118%	1,441	1,932	-62.571%
2026-05-28	109.2700	109.2700	109.0300	109.0300	-2.084%	3	2,619	-64.487%
2026-05-27	111.3500	111.3500	111.3500	111.3500	+11.172%	1	2,621	-65.227%
2026-05-26	100.4500	100.4500	98.5000	100.1600	+3.386%	4	2,622	-61.342%
2026-05-22	95.7500	96.8800	95.7500	96.8800	+7.668%	2	2,619	-60.033%
2026-05-21	95.9000	96.5200	89.3000	89.9800	+2.834%	5	2,620	-56.968%
2026-05-20	87.5000	87.5000	87.5000	87.5000	+8.158%	1	2,620	-55.749%
2026-05-19	79.0000	80.9000	76.0000	80.9000	-4.328%	9	2,623	-52.138%
2026-05-18	87.0000	87.0000	83.6100	84.5600	-14.021%	15	2,623	-54.210%
2026-05-15	100.2000	100.2000	96.9000	98.3500	-14.082%	7	2,623	-60.630%
2026-05-14	113.1000	114.4700	113.1000	114.4700	+0.149%	6	2,619	-66.175%
2026-05-13	106.2800	120.0000	106.2800	114.3000	+12.257%	11	2,619	-66.124%
2026-05-12	112.3000	112.3000	97.0500	101.8200	-9.542%	31	2,619	-61.972%
2026-05-11	96.0000	116.9700	94.2700	112.5600	+14.705%	22	2,619	-65.601%
2026-05-08	90.0000	100.7100	90.0000	98.1300	+13.708%	44	2,598	-60.542%
2026-05-07	84.0000	88.5000	79.7400	86.3000	+11.730%	70	2,627	-55.133%
2026-05-06	67.6000	77.2400	67.6000	77.2400	+6.465%	18	2,656	-49.871%
2026-05-05	76.9500	76.9500	72.5300	72.5500	-0.124%	44	2,666	-46.630%
2026-05-04	71.4800	74.0000	69.7700	72.6400	-2.991%	17	2,656	-46.696%
2026-05-01	65.3500	76.4000	65.3500	74.8800	+11.678%	80	2,656	-48.291%
2026-04-30	58.0000	67.0500	56.9000	67.0500	+12.822%	28	2,656	-42.252%
2026-04-29	59.9000	60.5100	58.7000	59.4300	-4.407%	11	2,652	-34.848%
2026-04-28	64.0500	66.0500	61.6600	62.1700	-4.354%	51	2,648	-37.719%
2026-04-27	60.8200	65.0000	56.0000	65.0000	+4.367%	57	2,679	-40.431%
2026-04-24	63.2600	67.5000	61.6900	62.2800	+0.858%	23	2,660	-37.829%
2026-04-23	63.1600	67.4600	60.0500	61.7500	-15.062%	111	2,645	-37.296%
2026-04-22	72.7400	74.6900	72.7000	72.7000	-1.169%	19	2,622	-46.740%
2026-04-21	75.5000	76.1500	73.1500	73.5600	-3.893%	16	2,628	-47.363%
2026-04-20	84.5000	84.5000	75.1000	76.5400	-6.715%	13	2,635	-49.412%
2026-04-17	80.0000	89.0000	77.0000	82.0500	+9.913%	64	2,639	-52.809%
2026-04-16	77.7000	77.7000	71.1500	74.6500	-5.506%	73	2,655	-48.131%
2026-04-15	58.1000	80.0000	58.1000	79.0000	+34.583%	104	2,648	-50.987%
2026-04-14	56.1000	59.9500	53.9000	58.7000	+14.985%	171	2,646	-34.037%
2026-04-13	52.5000	52.7000	50.3000	51.0500	+4.933%	23	2,565	-24.153%
2026-04-10	49.2700	49.2700	47.4000	48.6500	-3.949%	11	2,558	-20.411%
2026-04-09	48.0500	50.6500	45.8000	50.6500	+4.433%	33	2,557	-23.554%
2026-04-08	54.4700	54.9500	48.1000	48.5000	+0.414%	24	2,563	-20.165%
2026-04-07	49.9600	51.0000	46.6100	48.3000	-10.836%	103	2,560	-19.834%
2026-04-06	62.9500	62.9500	51.4700	54.1700	-9.415%	142	2,561	-28.521%
2026-04-02	63.6800	65.1000	59.0000	59.8000	-16.944%	149	2,480	-35.251%
2026-04-01	68.0500	72.6000	68.0500	72.0000	+10.328%	107	2,480	-46.222%
2026-03-31	61.5500	66.5500	61.3500	65.2600	+16.121%	130	2,526	-40.668%
2026-03-30	63.6200	63.6200	56.0500	56.2000	-8.914%	64	2,465	-31.103%
2026-03-27	65.9000	65.9000	60.9000	61.7000	-9.663%	147	2,431	-37.245%
2026-03-26	73.3500	74.7000	68.3000	68.3000	-10.836%	41	2,387	-43.309%
2026-03-25	80.6700	81.6200	76.6000	76.6000	+1.794%	46	2,369	-49.452%
2026-03-24	75.9500	76.9500	72.6500	75.2500	+3.012%	33	2,376	-48.545%
2026-03-23	71.7000	75.5000	71.5000	73.0500	+11.018%	105	2,382	-46.995%
2026-03-20	70.3900	70.3900	64.2000	65.8000	-10.354%	132	2,403	-41.155%
2026-03-19	75.5100	75.5100	73.4000	73.4000	-12.515%	44	2,374	-47.248%
2026-03-18	83.8800	83.9800	83.8800	83.9000	-1.120%	12	2,365	-53.850%
2026-03-17	84.8500	84.8500	84.8500	84.8500	-2.325%	10	2,374	-54.367%
2026-03-16	89.9000	89.9000	86.8700	86.8700	+4.600%	2	2,374	-55.428%
2026-03-13	87.3600	87.3600	83.0500	83.0500	-4.661%	4	2,375	-53.377%
2026-03-12	86.8900	89.1400	86.0000	87.1100	-4.275%	5	2,375	-55.550%
2026-03-10	91.7500	91.7500	90.3100	91.0000	+2.018%	3	2,376	-57.451%
2026-03-09	82.1400	89.2000	80.3500	89.2000	-1.109%	17	2,376	-56.592%
2026-03-06	87.0000	90.2000	87.0000	90.2000	-0.199%	22	2,379	-57.073%
2026-03-05	92.9500	92.9500	90.3800	90.3800	-2.953%	5	2,359	-57.159%
2026-03-04	93.1100	93.1300	90.3500	93.1300	+10.737%	7	2,361	-58.424%
2026-03-03	86.0000	86.1500	81.4500	84.1000	-7.287%	11	2,364	-53.960%
2026-03-02	83.3000	90.7100	83.3000	90.7100	+0.287%	6	2,363	-57.315%
2026-02-27	92.0000	92.4900	90.4500	90.4500	-6.075%	11	2,363	-57.192%
2026-02-26	94.4300	96.3000	93.9000	96.3000	-5.067%	8	2,363	-59.792%
2026-02-25	101.8200	101.8200	100.3200	101.4400	+5.119%	33	2,334	-61.830%
2026-02-24	90.9000	96.5000	90.8000	96.5000	+7.641%	24	2,334	-59.876%
2026-02-23	94.1000	94.1000	88.9500	89.6500	-9.169%	12	2,335	-56.810%
2026-02-20	100.9000	100.9000	98.7000	98.7000	+0.601%	7	2,333	-60.770%
2026-02-19	97.6900	101.9500	97.6900	98.1100	-3.483%	37	2,331	-60.534%
2026-02-18	101.5700	101.6500	101.5700	101.6500	+2.418%	2	2,329	-61.909%
2026-02-17	96.2600	99.2500	94.5700	99.2500	-8.819%	13	2,328	-60.987%
2026-02-13	108.3500	109.0400	107.1000	108.8500	+3.156%	10	2,326	-64.428%
2026-02-12	117.4500	119.0000	105.5200	105.5200	-6.949%	30	2,326	-63.306%
2026-02-11	118.1000	118.1000	113.4000	113.4000	+2.578%	11	2,346	-65.855%
2026-02-10	109.5000	110.9600	109.5000	110.5500	+5.356%	46	2,336	-64.975%
2026-02-09	101.3000	104.9300	101.3000	104.9300	+5.193%	8	2,297	-63.099%
2026-02-06	96.4400	99.7500	96.4400	99.7500	+8.013%	9	2,289	-61.183%
2026-02-05	95.0000	95.0000	89.7100	92.3500	-4.764%	12	2,287	-58.073%
2026-02-04	101.4600	101.4600	96.0300	96.9700	-14.549%	22	2,279	-60.070%
2026-02-02	107.1500	113.4800	107.1500	113.4800	-5.748%	4	2,277	-65.879%
2026-01-30	120.4000	120.4000	120.4000	120.4000	+13.200%	500	2,276	-67.841%
2026-01-29	111.5000	111.5000	106.3600	106.3600	-10.396%	3	2,604	-63.595%
2026-01-28	121.1000	121.8500	118.7000	118.7000	-2.030%	62	2,603	-67.380%
2026-01-27	120.0500	121.1600	120.0500	121.1600	-1.696%	3	2,591	-68.042%
2026-01-26	125.9300	125.9300	122.8700	123.2500	-2.183%	7	2,591	-68.584%
2026-01-22	126.0000	126.0000	126.0000	126.0000	+6.150%	1	2,592	-69.270%
2026-01-21	113.0400	119.4100	113.0000	118.7000	+7.227%	72	2,592	-67.380%
2026-01-20	114.6000	114.7900	110.7000	110.7000	-11.793%	31	2,574	-65.023%
2026-01-16	127.7000	127.7000	125.5000	125.5000	-3.171%	88	2,571	-69.147%
2026-01-15	130.1700	130.4600	129.6100	129.6100	+2.256%	7	2,571	-70.126%
2026-01-14	126.6900	126.7500	124.8600	126.7500	-6.076%	10	2,572	-69.452%
2026-01-13	134.7000	134.9500	134.7000	134.9500	-2.697%	2	2,573	-71.308%
2026-01-12	140.0700	140.1000	138.5100	138.6900	+3.485%	25	2,573	-72.082%
2026-01-09	131.5000	134.0200	131.5000	134.0200	+5.528%	3	2,598	-71.109%
2026-01-08	125.2300	127.5800	125.2300	127.0000	-1.052%	14	2,595	-69.512%
2026-01-07	128.9100	128.9100	128.3500	128.3500	+1.350%	2	2,600	-69.832%
2026-01-06	130.7500	130.7500	124.6900	126.6400	-10.924%	12	2,600	-69.425%
2026-01-05	140.7300	142.1800	140.7300	142.1700	+6.526%	3	2,598	-72.765%
2026-01-02	138.0000	138.0000	129.3200	133.4600	-11.908%	6	2,598	-70.988%
2025-12-30	152.0600	152.0600	151.5000	151.5000	-0.753%	6	2,601	-74.442%
2025-12-29	155.6300	155.6300	152.6500	152.6500	-7.204%	11	2,601	-74.635%
2025-12-26	165.0100	165.0100	164.5000	164.5000	-1.426%	6	2,600	-76.462%
2025-12-24	167.5400	167.5400	166.8800	166.8800	-3.146%	6	2,600	-76.798%
2025-12-23	172.2900	172.3000	169.5000	172.3000	-4.161%	8	2,600	-77.528%
2025-12-22	180.2700	183.4500	179.7800	179.7800	+5.505%	32	2,600	-78.463%
2025-12-19	175.9400	175.9400	167.0200	170.4000	-1.911%	10	2,601	-77.277%
2025-12-18	176.3500	176.3500	173.7200	173.7200	+8.813%	7	2,601	-77.711%
2025-12-17	179.5000	179.5000	159.6500	159.6500	-10.309%	7	2,600	-75.747%
2025-12-16	166.7100	178.0000	165.9900	178.0000	+5.952%	7	2,599	-78.247%
2025-12-15	168.0000	170.1800	166.8200	168.0000	+17.073%	13	2,601	-76.952%
2025-12-12	153.8900	153.8900	143.5000	143.5000	+1.802%	2	2,602	-73.017%
2025-12-11	142.8900	142.8900	140.9600	140.9600	+3.018%	5	2,602	-72.531%
2025-12-08	136.4200	137.0000	135.5500	136.8300	-9.174%	8	2,602	-71.702%
2025-12-05	150.4500	150.6500	150.4500	150.6500	+2.581%	16	2,603	-74.298%
2025-12-04	146.7200	148.1000	145.9500	146.8600	+1.774%	8	2,603	-73.635%
2025-12-03	139.0000	144.3000	139.0000	144.3000	+10.787%	13	2,605	-73.167%
2025-12-02	131.4000	131.4000	126.6500	130.2500	-0.443%	35	2,606	-70.273%
2025-12-01	132.6500	132.6500	130.8300	130.8300	-0.623%	4	2,595	-70.404%
2025-11-28	131.0300	131.6500	131.0300	131.6500	+6.599%	6	2,592	-70.589%
2025-11-25	118.9000	123.5000	118.9000	123.5000	-3.183%	2	2,593	-68.648%
2025-11-24	125.7500	127.5600	125.7500	127.5600	+11.572%	2	2,592	-69.646%
2025-11-21	111.0000	114.3300	105.1700	114.3300	+0.044%	9	2,591	-66.133%
2025-11-20	127.4000	127.4000	114.2800	114.2800	-5.491%	3	2,597	-66.118%
2025-11-19	120.9200	120.9200	120.9200	120.9200	+4.017%	1	2,597	-67.979%
2025-11-18	117.0000	118.0000	113.0400	116.2500	-2.663%	6	2,597	-66.692%
2025-11-17	129.4000	130.1500	119.4300	119.4300	+0.092%	9	2,592	-67.579%
2025-11-14	108.1200	122.4500	108.1200	119.3200	+5.686%	11	2,587	-67.549%
2025-11-13	127.3200	127.3200	112.9000	112.9000	-17.531%	27	2,585	-65.704%
2025-11-12	136.0000	136.9000	136.0000	136.9000	-9.079%	6	2,591	-71.717%
2025-11-10	150.5700	150.5700	150.5700	150.5700	+8.269%	1	2,589	-74.284%
2025-11-07	139.8400	140.6000	139.0700	139.0700	-6.508%	1,607	2,588	-72.158%
2025-11-06	149.8400	149.8400	148.7500	148.7500	-11.008%	32	4,015	-73.970%
2025-11-05	151.4100	167.1500	151.4100	167.1500	+8.328%	11	4,021	-76.835%
2025-11-04	158.0900	158.0900	154.0800	154.3000	-8.968%	9	4,022	-74.906%
2025-11-03	172.1000	172.1000	169.5000	169.5000	+7.109%	4	4,023	-77.156%
2025-10-31	158.9500	158.9500	151.2600	158.2500	+6.890%	18	4,023	-75.532%
2025-10-30	154.6600	154.6600	148.0500	148.0500	-8.237%	2	4,033	-73.847%
2025-10-29	161.3400	161.3400	161.3400	161.3400	-0.438%	2	4,032	-76.001%
2025-10-28	161.7000	167.0000	161.7000	162.0500	+4.548%	210	4,032	-76.106%
2025-10-27	150.4000	160.5000	150.2000	155.0000	+9.711%	65	4,236	-75.019%
2025-10-24	141.4600	141.4900	141.2800	141.2800	-7.053%	5	4,236	-72.593%
2025-10-23	130.6500	152.0000	130.6500	152.0000	+4.828%	11	4,241	-74.526%
2025-10-22	141.8400	145.0000	140.1000	145.0000	-3.456%	307	4,241	-73.297%
2025-10-21	150.1900	150.1900	150.1900	150.1900	-1.482%	1	4,515	-74.219%
2025-10-20	150.9700	152.4500	149.4000	152.4500	+5.502%	13	4,515	-74.602%
2025-10-17	145.4400	147.8200	144.5000	144.5000	+1.725%	4	4,517	-73.204%
2025-10-16	144.3100	144.3100	142.0500	142.0500	-2.539%	7	4,518	-72.742%
2025-10-15	145.7500	145.7500	145.7500	145.7500	+2.836%	1	4,525	-73.434%
2025-10-14	133.2100	141.7300	132.4100	141.7300	-0.680%	18	4,526	-72.680%
2025-10-13	135.2200	143.3200	133.4600	142.7000	+11.137%	101	4,527	-72.866%
2025-10-10	146.5200	146.5200	128.2200	128.4000	-8.273%	20	4,610	-69.844%
2025-10-09	140.2900	140.2900	139.9800	139.9800	-2.711%	2	4,591	-72.339%
2025-10-08	143.8800	143.8800	143.8800	143.8800	-0.587%	1	4,592	-73.089%
2025-10-07	153.7000	153.7000	144.7300	144.7300	-9.595%	4	4,593	-73.247%
2025-10-06	149.0000	160.0900	149.0000	160.0900	+21.280%	20	4,593	-75.814%
2025-10-03	133.7000	133.7000	132.0000	132.0000	-11.093%	3	4,579	-70.667%
2025-10-02	170.0500	170.0500	148.4700	148.4700	-9.893%	26	4,576	-73.921%
2025-10-01	154.2800	164.7700	154.2800	164.7700	+7.693%	82	4,588	-76.501%
2025-09-30	148.0000	153.0000	145.5000	153.0000	+1.695%	20	4,516	-74.693%
2025-09-29	150.4200	150.4500	150.4200	150.4500	+1.862%	5	4,529	-74.264%
2025-09-26	138.4500	147.7000	138.4500	147.7000	+6.221%	21	4,530	-73.785%
2025-09-25	137.9200	141.9500	134.5000	139.0500	-8.248%	24	4,540	-72.154%
2025-09-24	144.4000	151.5500	144.4000	151.5500	+7.559%	32	4,559	-74.451%
2025-09-23	147.1400	147.1400	140.2500	140.9000	-6.658%	12	4,586	-72.520%
2025-09-22	150.9500	150.9500	150.9500	150.9500	+8.472%	1	4,588	-74.349%
2025-09-19	140.9900	140.9900	136.7000	139.1600	-0.820%	9	4,588	-72.176%
2025-09-17	128.7000	140.3100	128.7000	140.3100	+3.018%	8	4,588	-72.404%
2025-09-16	130.1500	136.8300	130.1500	136.2000	+6.182%	31	4,593	-71.571%
2025-09-15	135.5500	138.9600	128.2700	128.2700	+9.296%	38	4,602	-69.814%
2025-09-12	101.0000	117.3600	100.5000	117.3600	+22.250%	112	4,613	-67.007%
2025-09-11	83.9200	96.0000	83.9200	96.0000	+11.060%	30	4,646	-59.667%
2025-09-10	84.7000	86.4400	84.7000	86.4400	+5.350%	2	4,640	-55.206%
2025-09-09	83.5900	83.5900	82.0500	82.0500	-1.252%	11	4,640	-52.809%
2025-09-08	87.0400	87.7500	83.0900	83.0900	-2.120%	20	4,629	-53.400%
2025-09-05	87.5500	87.5500	83.5600	84.8900	+12.886%	3	4,622	-54.388%
2025-09-04	75.2000	75.2000	75.2000	75.2000	-2.414%	2	4,622	-48.511%
2025-09-03	79.4500	79.4500	77.0600	77.0600	+7.806%	6	4,622	-49.753%
2025-09-02	74.0000	74.0000	71.1000	71.4800	-5.450%	17	4,618	-45.831%
2025-08-29	77.9000	77.9000	75.6000	75.6000	-9.439%	22	4,638	-48.783%
2025-08-28	83.8200	83.8200	79.9000	83.4800	-4.156%	5	4,638	-53.618%
2025-08-27	89.0000	90.0200	87.1000	87.1000	+1.279%	950	4,641	-55.545%
2025-08-25	80.6200	86.2500	80.5500	86.0000	+8.558%	157	4,749	-54.977%
2025-08-22	70.7000	79.2200	70.7000	79.2200	+14.812%	127	4,850	-51.123%
2025-08-21	69.4500	69.4500	68.1000	69.0000	-1.513%	3	4,852	-43.884%
2025-08-20	68.9900	70.0600	68.5400	70.0600	-5.465%	5	4,849	-44.733%
2025-08-19	74.1100	74.1100	74.1100	74.1100	-4.189%	2	4,846	-47.753%
2025-08-18	75.9300	77.3500	75.7200	77.3500	+3.381%	5	4,846	-49.942%
2025-08-15	74.8200	74.8200	74.8200	74.8200	-3.966%	1	4,844	-48.249%
2025-08-14	80.3500	80.3500	77.9100	77.9100	-4.276%	2	4,843	-50.302%
2025-08-13	83.8500	83.8800	81.3900	81.3900	-1.940%	6	4,842	-52.427%
2025-08-12	79.2000	83.0000	78.1400	83.0000	-1.775%	6	4,842	-53.349%
2025-08-11	82.8000	86.1100	82.8000	84.5000	+10.863%	21	4,842	-54.178%
2025-08-08	76.2200	76.2200	76.2200	76.2200	+12.419%	3	4,839	-49.200%
2025-08-07	67.6400	67.8500	67.6400	67.8000	+0.938%	36	4,839	-42.891%
2025-08-06	64.4900	67.1700	64.4900	67.1700	+7.335%	3	4,836	-42.355%
2025-08-04	62.5800	62.5800	62.5800	62.5800	+3.919%	1	4,835	-38.127%
2025-08-01	60.2200	60.2200	60.2200	60.2200	-8.201%	3	4,835	-35.702%
2025-07-31	65.5000	65.6000	65.1900	65.6000	-0.606%	12	4,835	-40.976%
2025-07-30	68.0000	68.0000	66.0000	66.0000	-12.917%	6	4,823	-41.333%
2025-07-28	68.7100	75.7900	68.7100	75.7900	+11.456%	5	4,822	-48.911%
2025-07-25	67.2800	70.4500	67.2800	68.0000	+10.032%	8	4,818	-43.059%
2025-07-24	62.4500	62.4500	59.8900	61.8000	-23.420%	16	4,819	-37.346%
2025-07-23	81.2800	82.2000	80.7000	80.7000	+3.184%	18	4,820	-52.020%
2025-07-22	76.8500	78.2100	76.8500	78.2100	-1.561%	27	4,819	-50.492%
2025-07-21	80.3600	80.3600	79.3500	79.4500	+0.570%	12	4,792	-51.265%
2025-07-18	79.5500	80.0000	78.5000	79.0000	+7.337%	32	4,782	-50.987%
2025-07-17	74.9000	74.9000	73.1500	73.6000	-1.235%	30	4,783	-47.391%
2025-07-16	73.2000	74.5200	73.2000	74.5200	+2.391%	5	4,788	-48.041%
2025-07-15	72.7800	72.7800	72.7800	72.7800	+11.969%	1	4,785	-46.799%
2025-07-10	63.8500	65.0000	63.8500	65.0000	+10.300%	2	4,784	-40.431%
2025-07-09	61.0000	61.0000	58.9300	58.9300	-4.334%	5	4,783	-34.295%
2025-07-08	63.0200	65.1000	61.6000	61.6000	+1.818%	11	4,782	-37.143%
2025-07-07	61.3400	61.5500	60.5000	60.5000	-18.716%	6	4,783	-36.000%
2025-07-02	75.0000	75.1500	74.2500	74.4300	+11.173%	2,514	4,785	-47.978%
2025-07-01	64.6800	69.8000	64.6800	66.9500	-14.001%	74	3,452	-42.166%
2025-06-30	79.6000	80.0000	77.8500	77.8500	-4.561%	9	3,501	-50.263%
2025-06-27	81.5700	81.5700	81.5700	81.5700	-3.866%	12	3,495	-52.532%
2025-06-26	85.3500	85.4000	84.8500	84.8500	+0.772%	5	3,495	-54.367%
2025-06-25	89.5400	89.5400	83.3800	84.2000	-13.187%	36	3,492	-54.014%
2025-06-24	98.4500	98.4500	96.9900	96.9900	-5.228%	2	3,493	-60.078%
2025-06-23	104.9200	107.9100	100.8000	102.3400	+20.315%	55	3,493	-62.165%
2025-06-20	85.1300	85.1300	85.0600	85.0600	-2.933%	6	3,485	-54.479%
2025-06-18	86.6000	87.6300	86.6000	87.6300	+3.545%	5	3,488	-55.814%
2025-06-17	84.7100	85.5600	84.6300	84.6300	-7.508%	3	3,488	-54.248%
2025-06-16	91.8000	92.1500	91.5000	91.5000	-3.000%	6	3,485	-57.683%
2025-06-13	85.5000	94.3300	85.5000	94.3300	+10.651%	102	3,483	-58.953%
2025-06-12	93.0000	93.0000	85.2500	85.2500	-6.473%	2	3,436	-54.581%
2025-06-11	91.1500	91.1500	91.1500	91.1500	+0.997%	2	3,436	-57.521%
2025-06-10	81.4500	90.2500	81.4500	90.2500	+13.880%	79	3,436	-57.097%
2025-06-09	69.1800	80.0000	69.1800	79.2500	+5.808%	1,558	3,485	-51.142%
2025-06-06	74.0000	76.4100	72.0400	74.9000	+12.632%	22	2,821	-48.304%
2025-06-05	83.4600	86.3400	63.5000	66.5000	-29.368%	322	2,824	-41.774%
2025-06-04	93.7000	94.1500	91.6000	94.1500	-6.874%	19	2,767	-58.874%
2025-06-03	108.1400	108.1400	101.1000	101.1000	+1.864%	9	2,750	-61.701%
2025-06-02	103.7000	103.7000	95.8500	99.2500	-7.113%	41	2,752	-60.987%
2025-05-30	110.8500	114.1200	105.2700	106.8500	-4.470%	54	2,763	-63.762%
2025-05-29	116.9200	116.9200	111.8500	111.8500	-0.939%	29	2,765	-65.382%
2025-05-28	115.2500	116.0500	112.9100	112.9100	-1.475%	57	2,758	-65.707%
2025-05-27	110.9700	116.7500	110.3500	114.6000	+13.018%	185	2,761	-66.213%
2025-05-23	97.5000	101.4000	97.5000	101.4000	+1.777%	44	2,701	-61.815%
2025-05-22	97.2000	99.6300	97.0500	99.6300	+3.544%	139	2,701	-61.136%
2025-05-21	104.4000	104.5000	96.2200	96.2200	-11.595%	250	2,780	-59.759%
2025-05-20	104.3500	109.1500	104.2700	108.8400	+5.567%	242	2,862	-64.425%
2025-05-19	103.1000	103.1000	103.1000	103.1000	-4.236%	1	2,753	-62.444%
2025-05-16	105.9400	109.5500	103.6600	107.6600	+1.499%	148	2,753	-64.035%
2025-05-14	104.1300	109.3000	101.0000	106.0700	+7.543%	97	2,720	-63.496%
2025-05-13	89.2000	98.6300	87.0200	98.6300	+12.233%	36	2,717	-60.742%
2025-05-12	83.4500	87.8800	83.4500	87.8800	+15.556%	4	2,728	-55.940%
2025-05-09	74.7100	79.9000	74.7100	76.0500	+26.015%	112	2,728	-49.086%
2025-05-07	60.8500	60.8500	59.8500	60.3500	-2.362%	25	2,712	-35.841%
2025-05-06	61.2500	61.8100	61.1000	61.8100	-2.814%	8	2,707	-37.356%
2025-05-05	63.6000	63.6000	63.6000	63.6000	-13.587%	10	2,710	-39.119%
2025-05-02	66.8500	73.6500	66.3500	73.6000	+10.843%	56	2,710	-47.391%
2025-04-28	68.5100	68.5100	62.3000	66.4000	-1.190%	3	2,694	-41.687%
2025-04-25	58.7000	69.8000	58.7000	67.2000	+28.908%	484	2,692	-42.381%
2025-04-24	50.7800	52.1300	50.7800	52.1300	+2.316%	7	2,750	-25.724%
2025-04-23	47.3000	53.8500	47.3000	50.9500	+14.804%	4	2,745	-24.004%
2025-04-22	44.3800	44.3800	44.3800	44.3800	+13.214%	1	2,746	-12.753%
2025-04-21	39.2500	39.2500	39.2000	39.2000	-16.702%	15	2,745	-1.224%
2025-04-17	47.0600	47.0600	47.0600	47.0600	-2.060%	10	2,750	-17.722%
2025-04-16	48.0500	48.0500	48.0500	48.0500	-11.429%	2	2,750	-19.417%
2025-04-15	54.2500	54.2500	54.2500	54.2500	+3.629%	2	2,750	-28.627%
2025-04-14	55.9200	56.6000	52.2000	52.3500	+0.096%	39	2,752	-26.036%
2025-04-11	52.3000	52.3000	52.3000	52.3000	-2.188%	2	2,775	-25.966%
2025-04-10	53.4700	53.4700	53.4700	53.4700	-12.559%	4	2,774	-27.586%
2025-04-09	47.2100	61.3000	47.0900	61.1500	+34.396%	44	2,770	-36.680%
2025-04-08	46.7600	46.7600	45.5000	45.5000	-6.379%	5	2,774	-14.901%
2025-04-07	46.5000	48.6000	45.8800	48.6000	-6.268%	32	2,775	-20.329%
2025-04-04	58.6000	58.6000	51.8500	51.8500	-22.612%	164	2,775	-25.323%
2025-04-03	67.4000	68.0300	67.0000	67.0000	-8.707%	3	2,751	-42.209%
2025-04-02	61.7500	73.3900	61.7500	73.3900	+11.773%	11	2,751	-47.241%
2025-04-01	69.1800	69.2000	65.6600	65.6600	+17.250%	7	2,754	-41.030%
2025-03-31	56.0000	56.0000	56.0000	56.0000	-11.392%	2	2,754	-30.857%
2025-03-28	67.0000	67.0000	63.2000	63.2000	-16.402%	14	2,754	-38.734%
2025-03-27	76.0000	76.0000	75.5000	75.6000	+13.106%	1,210	2,749	-48.783%
2025-03-26	66.8400	66.8400	66.8400	66.8400	-3.689%	1	2,896	-42.071%
2025-03-25	69.4000	69.4000	69.4000	69.4000	-0.772%	3	2,896	-44.207%
2025-03-24	61.8000	69.9400	61.8000	69.9400	+32.966%	1,008	2,899	-44.638%
2025-03-21	50.5000	52.6000	49.9500	52.6000	+13.118%	442	2,199	-26.388%
2025-03-20	48.6600	48.6600	46.5000	46.5000	-6.250%	3	2,193	-16.731%
2025-03-19	46.9500	49.6000	46.9500	49.6000	+12.727%	4	2,195	-21.935%
2025-03-18	44.6500	44.6500	43.3500	44.0000	-10.478%	83	2,198	-12.000%
2025-03-17	51.9000	51.9000	47.9000	49.1500	-10.976%	11	2,199	-21.221%
2025-03-14	55.2500	56.2400	54.6000	55.2100	+4.962%	22	2,202	-29.868%
2025-03-13	51.2500	52.7900	50.4500	52.6000	-6.071%	15	2,197	-26.388%
2025-03-12	55.9500	57.0500	55.6400	56.0000	+12.000%	63	2,197	-30.857%
2025-03-11	46.9000	50.0000	43.1000	50.0000	+13.636%	73	2,186	-22.560%
2025-03-10	52.9000	52.9000	44.0000	44.0000	-24.786%	130	2,189	-12.000%
2025-03-07	56.4800	60.8800	56.4800	58.5000	-2.824%	10	2,186	-33.812%
2025-03-06	61.4500	63.7000	59.6200	60.2000	-11.471%	31	2,185	-35.681%
2025-03-05	66.2500	68.0000	66.2500	68.0000	-3.382%	2	2,200	-43.059%
2025-03-04	61.4500	70.3800	61.4500	70.3800	-1.207%	724	2,198	-44.984%
2025-03-03	71.2400	71.2400	71.2300	71.2400	-5.542%	300	2,203	-45.649%