Dark

TSLA20261218C380
TSLA Dec 18 2026 380.00 Call (TSLA261218C00380000)
option OPRA

EOD

Jul 31, 2026

17.00+6.250%(+1.00)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	15.8000	17.4000	14.5300	17.0000	+6.250%	83	5,864	0.000%
2026-07-30	14.6500	16.0000	14.6200	16.0000	+20.755%	172	5,846	+6.250%
2026-07-29	15.2700	15.5200	13.2000	13.2500	-13.399%	230	5,851	+28.302%
2026-07-28	15.5000	16.1600	14.1000	15.3000	-6.135%	158	5,833	+11.111%
2026-07-27	18.0000	18.5200	15.7900	16.3000	-11.220%	333	5,829	+4.294%
2026-07-24	20.5000	20.8000	16.7300	18.3600	-10.000%	236	5,762	-7.407%
2026-07-23	28.4000	28.4000	19.5000	20.4000	-54.967%	756	5,737	-16.667%
2026-07-22	46.7500	48.7500	45.0000	45.3000	-6.211%	49	5,514	-62.472%
2026-07-21	44.7300	51.1000	44.7300	48.3000	+12.065%	141	5,518	-64.803%
2026-07-20	52.9800	52.9800	43.1000	43.1000	-13.558%	302	5,500	-60.557%
2026-07-17	50.3300	52.4700	49.0000	49.8600	-11.596%	141	5,471	-65.905%
2026-07-16	58.2000	59.0000	54.4500	56.4000	-3.902%	26	5,408	-69.858%
2026-07-15	63.1400	66.4500	58.6500	58.6900	-2.944%	8	5,401	-71.034%
2026-07-14	63.0000	63.0000	60.4700	60.4700	+2.544%	3	5,401	-71.887%
2026-07-13	61.6500	61.6500	58.9700	58.9700	-15.395%	11	5,402	-71.172%
2026-07-10	71.8600	72.0000	68.6500	69.7000	+3.305%	18	5,400	-75.610%
2026-07-09	60.8900	67.4700	60.8900	67.4700	+10.480%	16	5,413	-74.804%
2026-07-08	59.3600	61.0700	59.0000	61.0700	-8.248%	34	5,428	-72.163%
2026-07-07	77.1200	77.2900	66.0000	66.5600	-13.838%	29	5,438	-74.459%
2026-07-06	61.8800	77.4000	59.3000	77.2500	+26.639%	72	5,420	-77.994%
2026-07-02	84.0500	84.3000	58.4500	61.0000	-26.025%	148	5,520	-72.131%
2026-07-01	81.3300	86.4000	79.3500	82.4600	+0.733%	107	5,520	-79.384%
2026-06-30	74.0000	81.8600	73.6200	81.8600	+10.428%	33	5,553	-79.233%
2026-06-29	58.5100	74.6000	58.5000	74.1300	+40.932%	189	5,570	-77.067%
2026-06-26	47.1800	56.6300	47.0500	52.6000	+6.607%	186	5,701	-67.681%
2026-06-25	51.0500	52.2000	49.0000	49.3400	-4.565%	279	5,711	-65.545%
2026-06-24	53.9000	55.5000	50.7500	51.7000	-6.527%	199	5,693	-67.118%
2026-06-23	60.9300	61.1000	54.5000	55.3100	-21.546%	152	5,665	-69.264%
2026-06-22	73.7500	74.2000	70.5000	70.5000	+4.522%	64	5,595	-75.887%
2026-06-18	64.6500	67.4500	59.0000	67.4500	+1.965%	69	5,673	-74.796%
2026-06-17	67.7000	68.9100	66.1500	66.1500	-8.125%	39	5,673	-74.301%
2026-06-16	73.0700	73.5000	71.2500	72.0000	-6.348%	6	5,673	-76.389%
2026-06-15	79.6900	79.6900	75.8000	76.8800	+3.892%	11	5,669	-77.888%
2026-06-12	71.8200	74.8000	69.0000	74.0000	+2.821%	23	5,669	-77.027%
2026-06-11	61.0000	71.9700	60.7900	71.9700	+18.274%	52	5,669	-76.379%
2026-06-10	67.0000	67.0000	59.9000	60.8500	-12.509%	117	5,690	-72.062%
2026-06-09	79.5000	79.5000	63.0000	69.5500	-10.489%	344	5,671	-75.557%
2026-06-08	69.8000	78.5100	69.8000	77.7000	+16.667%	64	5,864	-78.121%
2026-06-05	82.5000	82.5000	65.0000	66.6000	-20.620%	106	5,894	-74.474%
2026-06-04	84.2100	84.2100	83.9000	83.9000	-3.563%	11	5,912	-79.738%
2026-06-03	82.5500	92.4500	82.5500	87.0000	+0.811%	6	5,901	-80.460%
2026-06-02	82.2500	86.4800	82.2500	86.3000	+4.039%	16	5,903	-80.301%
2026-06-01	89.3500	89.3500	82.9500	82.9500	-15.080%	26	5,912	-79.506%
2026-05-29	98.3500	98.3500	93.6500	97.6800	-5.027%	14	5,926	-82.596%
2026-05-28	100.0000	102.9100	100.0000	102.8500	+1.330%	4	5,929	-83.471%
2026-05-27	99.3000	104.5000	99.3000	101.5000	+8.313%	9	5,930	-83.251%
2026-05-26	93.3800	96.9000	91.0000	93.7100	+4.880%	7	5,933	-81.859%
2026-05-22	88.7500	94.0000	88.7500	89.3500	+2.114%	21	5,935	-80.974%
2026-05-21	90.0400	90.0400	84.8000	87.5000	+3.245%	16	5,943	-80.571%
2026-05-20	78.6600	84.7500	78.4500	84.7500	+11.807%	7	5,943	-79.941%
2026-05-19	75.2000	75.8000	69.6500	75.8000	-4.834%	69	5,941	-77.573%
2026-05-18	86.0000	86.2200	78.0500	79.6500	-10.355%	47	5,941	-78.657%
2026-05-15	98.2900	98.2900	88.8500	88.8500	-18.216%	30	5,941	-80.867%
2026-05-14	108.2500	110.2000	105.5200	108.6400	-1.236%	24	5,922	-84.352%
2026-05-13	101.1400	112.7000	101.1400	110.0000	+8.965%	70	5,934	-84.545%
2026-05-12	105.0500	107.0600	90.8300	100.9500	-6.006%	41	5,934	-83.160%
2026-05-11	89.8700	110.7000	85.8500	107.4000	+17.505%	177	5,934	-84.171%
2026-05-08	85.6900	96.0000	85.6900	91.4000	+14.364%	408	5,989	-81.400%
2026-05-07	80.0000	82.0000	75.4800	79.9200	+9.390%	38	6,144	-78.729%
2026-05-06	63.1000	73.0600	63.1000	73.0600	+9.045%	24	6,150	-76.731%
2026-05-05	70.0000	73.2500	67.0000	67.0000	-1.529%	64	6,154	-74.627%
2026-05-04	67.2500	69.0500	63.3000	68.0400	-2.199%	88	6,133	-75.015%
2026-05-01	61.1800	71.2500	60.0000	69.5700	+14.556%	89	6,148	-75.564%
2026-04-30	54.4100	62.3500	52.0000	60.7300	+11.024%	114	6,148	-72.007%
2026-04-29	56.2500	56.6100	54.0000	54.7000	-7.036%	19	6,095	-68.921%
2026-04-28	57.1300	62.1200	57.1300	58.8400	-1.441%	27	6,094	-71.108%
2026-04-27	54.7000	60.2300	51.5500	59.7000	+0.336%	104	6,090	-71.524%
2026-04-24	57.5500	63.0000	56.8000	59.5000	+3.299%	77	6,113	-71.429%
2026-04-23	60.4300	64.8200	55.0000	57.6000	-14.667%	235	6,114	-70.486%
2026-04-22	66.9000	70.8000	66.9000	67.5000	+0.163%	42	6,102	-74.815%
2026-04-21	69.9200	69.9200	67.0000	67.3900	-5.814%	14	6,114	-74.774%
2026-04-20	76.7100	76.7100	70.0200	71.5500	-7.198%	101	6,112	-76.240%
2026-04-17	73.4000	82.1000	72.5000	77.1000	+9.207%	119	6,089	-77.951%
2026-04-16	71.0500	71.2800	65.9800	70.6000	-2.553%	109	6,170	-75.921%
2026-04-15	53.9900	75.0000	53.9900	72.4500	+33.795%	342	6,155	-76.536%
2026-04-14	49.6900	55.8500	49.6900	54.1500	+15.829%	66	6,225	-68.606%
2026-04-13	46.3500	48.4000	46.3000	46.7500	+2.186%	193	6,236	-63.636%
2026-04-10	47.3000	47.3000	43.5000	45.7500	+1.441%	134	6,089	-62.842%
2026-04-09	44.2500	46.6000	42.5000	45.1000	+1.462%	59	6,034	-62.306%
2026-04-08	51.1500	51.1500	43.8000	44.4500	-4.099%	63	6,039	-61.755%
2026-04-07	47.1000	47.1700	42.8500	46.3500	-7.300%	105	6,043	-63.323%
2026-04-06	56.0000	57.6000	47.5000	50.0000	-9.764%	310	6,050	-66.000%
2026-04-02	58.5500	60.2500	54.5000	55.4100	-16.814%	166	6,072	-69.320%
2026-04-01	64.8500	67.6000	62.7500	66.6100	+8.327%	112	6,072	-74.478%
2026-03-31	56.1500	61.9200	56.1500	61.4900	+15.323%	86	6,068	-72.353%
2026-03-30	59.6800	59.8700	51.8200	53.3200	-7.140%	113	6,081	-68.117%
2026-03-27	61.6500	61.6500	56.6200	57.4200	-10.575%	213	6,060	-70.394%
2026-03-26	69.6000	69.8500	63.9500	64.2100	-12.281%	42	5,912	-73.524%
2026-03-25	76.3500	76.6500	72.9000	73.2000	+4.274%	16	5,899	-76.776%
2026-03-24	70.1000	71.6500	67.8800	70.2000	+2.707%	47	5,901	-75.783%
2026-03-23	64.4500	70.7000	64.4500	68.3500	+10.958%	133	5,930	-75.128%
2026-03-20	65.8500	65.8500	59.9700	61.6000	-11.950%	87	5,909	-72.403%
2026-03-19	71.1000	71.1000	67.8900	69.9600	-9.202%	160	5,876	-75.700%
2026-03-18	81.2300	81.2300	77.0500	77.0500	-3.507%	6	5,788	-77.936%
2026-03-17	80.1800	80.1800	79.5500	79.8500	+2.241%	7	5,788	-78.710%
2026-03-13	82.4500	82.4500	78.0800	78.1000	-4.523%	9	5,782	-78.233%
2026-03-12	83.4000	84.2600	81.6300	81.8000	-7.256%	56	5,774	-79.218%
2026-03-11	90.5700	91.7200	87.0000	88.2000	+2.499%	5	5,725	-80.726%
2026-03-10	86.8000	87.5000	85.6000	86.0500	+7.630%	105	5,723	-80.244%
2026-03-09	76.2000	79.9500	74.8500	79.9500	-2.950%	29	5,745	-78.737%
2026-03-06	83.5500	83.5500	82.3800	82.3800	-4.730%	5	5,736	-79.364%
2026-03-05	85.7200	86.4700	84.9700	86.4700	-1.794%	6	5,737	-80.340%
2026-03-04	86.7100	88.7000	85.3300	88.0500	+10.894%	12	5,738	-80.693%
2026-03-03	81.7500	81.7500	77.0000	79.4000	-6.698%	25	5,734	-78.589%
2026-03-02	81.8000	86.5000	81.8000	85.1000	-1.675%	16	5,733	-80.024%
2026-02-27	88.3000	88.3000	83.6500	86.5500	-5.306%	50	5,731	-80.358%
2026-02-26	92.9500	92.9500	90.7000	91.4000	-4.692%	6	5,706	-81.400%
2026-02-25	95.9000	95.9000	95.9000	95.9000	+4.981%	5	5,701	-82.273%
2026-02-24	85.8000	91.9000	85.8000	91.3500	+10.459%	101	5,701	-81.390%
2026-02-23	89.3000	89.7400	82.5000	82.7000	-11.974%	120	5,695	-79.444%
2026-02-20	93.9500	93.9500	93.9500	93.9500	-0.011%	1	5,663	-81.905%
2026-02-19	90.7000	93.9600	90.7000	93.9600	-2.683%	41	5,663	-81.907%
2026-02-18	97.2600	98.0000	96.4100	96.5500	+1.004%	21	5,623	-82.393%
2026-02-17	97.1500	97.1500	89.6000	95.5900	-7.803%	112	5,635	-82.216%
2026-02-13	99.9200	103.6800	99.9200	103.6800	+2.857%	2	5,583	-83.603%
2026-02-12	110.3500	110.3500	99.6000	100.8000	-5.352%	50	5,583	-83.135%
2026-02-11	109.4200	109.4200	104.7500	106.5000	+0.709%	12	5,594	-84.038%
2026-02-10	104.6000	106.1300	104.6000	105.7500	+3.171%	70	5,605	-83.924%
2026-02-09	97.5900	102.5500	96.9800	102.5000	+3.903%	5	5,619	-83.415%
2026-02-06	90.7000	99.0000	90.7000	98.6500	+13.118%	22	5,617	-82.767%
2026-02-05	90.9700	91.2100	84.8300	87.2100	-8.200%	67	5,613	-80.507%
2026-02-04	106.0500	106.0500	91.0000	95.0000	-9.039%	75	5,591	-82.105%
2026-02-03	106.3500	106.3500	103.4700	104.4400	-2.393%	8	5,570	-83.723%
2026-02-02	103.5900	108.0000	103.5900	107.0000	-7.223%	21	5,569	-84.112%
2026-01-30	110.2500	119.2800	110.2500	115.3300	+13.202%	20	5,562	-85.260%
2026-01-29	111.0000	111.0000	101.8800	101.8800	-11.792%	53	5,562	-83.314%
2026-01-28	115.8000	118.2000	114.3500	115.5000	-0.087%	16	5,560	-85.281%
2026-01-27	115.9000	117.4000	113.5500	115.6000	-3.385%	11	5,561	-85.294%
2026-01-26	122.1700	122.1700	119.6500	119.6500	-6.887%	10	5,561	-85.792%
2026-01-22	114.9500	128.5000	114.9500	128.5000	+10.395%	14	5,564	-86.770%
2026-01-21	107.7000	117.9200	107.7000	116.4000	+9.347%	11	5,558	-85.395%
2026-01-20	110.4300	110.8000	105.8900	106.4500	-10.131%	20	5,557	-84.030%
2026-01-16	121.7500	121.7500	118.4500	118.4500	-5.572%	131	5,620	-85.648%
2026-01-15	125.0500	125.4400	125.0500	125.4400	+4.446%	2	5,620	-86.448%
2026-01-14	121.3000	121.3000	119.8000	120.1000	-8.208%	11	5,620	-85.845%
2026-01-13	130.8400	130.8400	130.8400	130.8400	-1.557%	1	5,622	-87.007%
2026-01-12	126.6100	134.2900	126.6100	132.9100	+2.152%	24	5,622	-87.209%
2026-01-09	126.9800	130.1100	126.9800	130.1100	+8.697%	6	5,621	-86.934%
2026-01-08	118.6000	122.4300	118.6000	119.7000	-1.319%	36	5,624	-85.798%
2026-01-07	122.1800	123.2000	121.3000	121.3000	+1.294%	19	5,622	-85.985%
2026-01-06	126.5000	126.5000	119.4400	119.7500	-13.631%	136	5,638	-85.804%
2026-01-05	132.1500	138.6500	131.5000	138.6500	+9.865%	11	5,726	-87.739%
2026-01-02	137.8500	138.2000	125.1900	126.2000	-7.206%	26	5,726	-86.529%
2025-12-31	138.4500	139.1600	136.0000	136.0000	-3.134%	6	5,739	-87.500%
2025-12-30	143.4000	144.2100	140.0000	140.4000	-3.849%	17	5,739	-87.892%
2025-12-29	150.2500	150.3000	145.2000	146.0200	-6.337%	31	5,741	-88.358%
2025-12-26	163.1400	163.1400	155.9000	155.9000	-3.467%	16	5,734	-89.096%
2025-12-24	161.2500	161.5000	159.8500	161.5000	-2.062%	6	5,733	-89.474%
2025-12-23	169.6400	169.6400	163.8000	164.9000	-4.880%	13	5,733	-89.691%
2025-12-22	173.9000	177.3600	166.9900	173.3600	+4.876%	10	5,732	-90.194%
2025-12-19	169.9000	169.9000	158.7000	165.3000	-1.054%	34	5,730	-89.716%
2025-12-18	164.3700	171.8500	163.9000	167.0600	+8.025%	108	5,730	-89.824%
2025-12-17	171.9500	174.9000	154.6500	154.6500	-6.159%	71	5,834	-89.007%
2025-12-16	155.1100	164.8000	155.1100	164.8000	+1.710%	9	5,865	-89.684%
2025-12-15	164.0000	165.0000	160.6500	162.0300	+10.269%	30	5,870	-89.508%
2025-12-12	146.1500	146.9400	135.5500	146.9400	+8.044%	8	5,877	-88.431%
2025-12-11	137.7500	137.9000	134.3500	136.0000	-3.989%	10	5,880	-87.500%
2025-12-10	137.0000	141.6500	137.0000	141.6500	+2.801%	12	5,871	-87.999%
2025-12-09	131.4000	140.1700	131.4000	137.7900	+4.561%	34	5,866	-87.662%
2025-12-08	138.3000	138.4500	130.4000	131.7800	-9.211%	57	5,870	-87.100%
2025-12-05	145.4500	145.4500	145.1500	145.1500	+2.797%	2	5,877	-88.288%
2025-12-04	142.7000	142.7000	138.8500	141.2000	+1.473%	21	5,878	-87.960%
2025-12-03	129.6900	139.6000	129.6900	139.1500	+10.261%	34	5,860	-87.783%
2025-12-02	126.9000	126.9000	122.3400	126.2000	+0.071%	63	5,876	-86.529%
2025-12-01	127.7000	127.7000	125.2500	126.1100	-0.348%	5	5,922	-86.520%
2025-11-28	129.6900	129.6900	126.2200	126.5500	+1.321%	15	5,922	-86.567%
2025-11-26	120.9500	125.8500	120.9500	124.9000	+10.093%	46	5,932	-86.389%
2025-11-25	119.4500	119.4500	113.4500	113.4500	-6.394%	12	5,932	-85.015%
2025-11-24	114.0000	123.6500	114.0000	121.2000	+9.624%	23	5,931	-85.974%
2025-11-21	111.3500	111.3500	100.8400	110.5600	+1.144%	39	5,927	-84.624%
2025-11-20	120.9700	129.0000	109.3100	109.3100	-0.853%	19	5,906	-84.448%
2025-11-19	110.0800	112.6700	110.0800	110.2500	-3.863%	6	5,909	-84.580%
2025-11-18	106.5700	114.6800	106.5700	114.6800	+0.596%	16	5,911	-85.176%
2025-11-17	116.2000	124.5500	114.0000	114.0000	+1.100%	14	5,909	-85.088%
2025-11-14	101.5000	117.6500	101.5000	112.7600	-0.353%	27	5,903	-84.924%
2025-11-13	124.5500	125.0000	108.4600	113.1600	-13.599%	28	5,892	-84.977%
2025-11-12	131.5900	131.5900	130.9700	130.9700	-5.845%	8	5,877	-87.020%
2025-11-11	137.9200	139.1000	137.9200	139.1000	-4.326%	21	5,877	-87.779%
2025-11-10	143.8200	145.3900	143.8200	145.3900	+8.097%	4	5,893	-88.307%
2025-11-07	136.0000	137.6000	134.5000	134.5000	-11.832%	105	5,892	-87.361%
2025-11-06	158.0000	164.7000	144.9700	152.5500	+0.052%	36	5,992	-88.856%
2025-11-05	148.9500	152.4700	148.9500	152.4700	+2.853%	6	5,993	-88.850%
2025-11-04	157.5500	157.5500	148.2400	148.2400	-10.591%	10	5,996	-88.532%
2025-11-03	154.3200	169.0000	154.3200	165.8000	+9.504%	27	6,013	-89.747%
2025-10-31	154.6000	154.6000	151.4100	151.4100	+6.860%	5	6,013	-88.772%
2025-10-30	149.7000	149.7000	141.6900	141.6900	-9.394%	7	6,010	-88.002%
2025-10-29	158.5000	159.5000	155.0000	156.3800	-0.490%	12	6,006	-89.129%
2025-10-28	160.1500	161.3900	157.1500	157.1500	+5.470%	8	6,013	-89.182%
2025-10-27	143.0400	155.2800	143.0400	149.0000	+11.194%	39	6,047	-88.591%
2025-10-24	145.2900	148.7300	134.0000	134.0000	-5.634%	16	6,047	-87.313%
2025-10-23	122.5100	145.8300	122.5100	142.0000	+2.011%	17	6,048	-88.028%
2025-10-22	143.1300	143.1300	135.3000	139.2000	-3.138%	12	6,047	-87.787%
2025-10-21	146.8400	146.8400	143.7100	143.7100	-1.568%	7	6,046	-88.171%
2025-10-20	145.0000	146.0000	145.0000	146.0000	+2.600%	2	6,045	-88.356%
2025-10-17	139.5000	142.3000	139.2300	142.3000	+8.626%	5	6,047	-88.053%
2025-10-16	138.8800	138.8800	131.0000	131.0000	-3.035%	16	6,049	-87.023%
2025-10-15	136.8000	142.3100	135.1000	135.1000	+0.446%	9	6,056	-87.417%
2025-10-14	131.3500	136.9000	131.3500	134.5000	+2.010%	5	6,062	-87.361%
2025-10-13	130.3900	131.8500	128.6900	131.8500	+5.463%	20	6,061	-87.107%
2025-10-10	140.5100	140.5100	124.3700	125.0200	-10.303%	46	6,080	-86.402%
2025-10-09	137.3500	139.3800	134.2500	139.3800	-1.603%	8	6,078	-87.803%
2025-10-08	138.0000	141.6500	138.0000	141.6500	+1.709%	8	6,074	-87.999%
2025-10-07	148.5400	149.7500	139.0000	139.2700	-10.148%	19	6,074	-87.793%
2025-10-06	146.1100	155.0000	144.2500	155.0000	+14.433%	26	6,074	-89.032%
2025-10-03	140.6000	140.6000	128.0000	135.4500	-5.047%	6,627	6,085	-87.449%
2025-10-02	166.6400	166.6400	142.6500	142.6500	-11.546%	75	8,366	-88.083%
2025-10-01	150.0000	161.2700	148.8400	161.2700	+9.336%	84	8,360	-89.459%
2025-09-30	147.5000	147.5000	147.5000	147.5000	+0.122%	2	8,387	-88.475%
2025-09-29	149.5500	149.5500	146.8700	147.3200	+2.306%	6	8,389	-88.460%
2025-09-26	131.5900	144.0000	131.5900	144.0000	+7.784%	13	8,387	-88.194%
2025-09-25	134.8000	135.9800	133.5000	133.6000	-9.362%	30	8,387	-87.275%
2025-09-24	140.2300	147.4000	140.2300	147.4000	+5.512%	58	8,367	-88.467%
2025-09-23	142.9500	142.9600	139.4900	139.7000	-1.321%	105	8,387	-87.831%
2025-09-22	146.6600	147.8500	140.5500	141.5700	+4.944%	19	8,435	-87.992%
2025-09-19	136.6500	136.6500	133.1000	134.9000	+3.849%	47	8,446	-87.398%
2025-09-18	136.0000	140.0000	129.9000	129.9000	-3.599%	33	8,431	-86.913%
2025-09-17	125.2500	134.7500	125.2500	134.7500	+1.468%	10	8,441	-87.384%
2025-09-16	125.2000	132.8000	125.0000	132.8000	+7.487%	201	8,447	-87.199%
2025-09-15	132.0000	133.1000	118.0000	123.5500	+8.951%	111	8,634	-86.240%
2025-09-12	99.3500	113.4000	99.3500	113.4000	+24.002%	123	8,661	-85.009%
2025-09-11	86.0000	91.7900	85.8200	91.4500	+15.031%	104	8,679	-81.411%
2025-09-10	79.0000	83.5800	79.0000	79.5000	+1.081%	9	8,674	-78.616%
2025-09-09	81.2000	81.2000	78.6500	78.6500	-4.003%	2	8,677	-78.385%
2025-09-05	80.9500	83.1700	80.2800	81.9300	+12.898%	29	8,677	-79.251%
2025-09-04	72.5700	72.5700	72.5700	72.5700	+0.764%	1	8,687	-76.574%
2025-09-03	72.0200	72.0200	72.0200	72.0200	+4.985%	1	8,688	-76.395%
2025-09-02	68.0500	68.9300	68.0500	68.6000	-3.176%	7	8,687	-75.219%
2025-08-29	76.3500	76.3500	70.8500	70.8500	-8.757%	76	8,693	-76.006%
2025-08-28	78.8600	78.8600	77.6500	77.6500	-8.647%	7	8,693	-78.107%
2025-08-27	84.9000	85.0000	84.6800	85.0000	+1.675%	3	8,699	-80.000%
2025-08-26	80.8500	83.6000	80.8500	83.6000	+1.076%	6	8,698	-79.665%
2025-08-25	75.8000	82.7100	75.3000	82.7100	+8.686%	19	8,702	-79.446%
2025-08-22	65.8800	76.6000	65.8800	76.1000	+15.759%	40	8,706	-77.661%
2025-08-21	65.2500	66.2000	65.2500	65.7400	-0.499%	4	8,714	-74.141%
2025-08-20	65.2500	67.2500	63.2000	66.0700	-8.236%	21	8,714	-74.270%
2025-08-19	73.4000	76.1000	71.8000	72.0000	-2.107%	61	8,716	-76.389%
2025-08-18	71.8800	73.6000	71.8800	73.5500	+3.694%	11	8,706	-76.886%
2025-08-15	73.4000	73.4000	70.2000	70.9300	-4.407%	7	8,710	-76.033%
2025-08-14	76.9200	76.9200	73.0500	74.2000	-5.297%	3	8,709	-77.089%
2025-08-13	78.8000	78.8000	78.3500	78.3500	-1.048%	3	8,708	-78.302%
2025-08-12	77.4000	79.1800	75.0200	79.1800	-2.488%	132	8,706	-78.530%
2025-08-11	80.2200	83.3500	79.5500	81.2000	+12.077%	27	8,715	-79.064%
2025-08-08	74.9300	75.0000	72.4500	72.4500	+13.203%	19	8,725	-76.536%
2025-08-07	65.2500	65.4000	64.0000	64.0000	-1.538%	5	8,710	-73.438%
2025-08-06	65.0000	65.0000	65.0000	65.0000	+10.922%	39	8,713	-73.846%
2025-08-05	58.6000	58.6000	58.6000	58.6000	-2.333%	5	8,675	-70.990%
2025-08-04	59.2500	60.0000	59.2500	60.0000	+4.239%	4	8,680	-71.667%
2025-08-01	57.7400	58.2600	57.5600	57.5600	-8.198%	3	8,681	-70.466%
2025-07-31	62.7000	62.7000	62.7000	62.7000	-3.538%	10	8,681	-72.887%
2025-07-30	66.8500	66.8500	65.0000	65.0000	-5.797%	5	8,681	-73.846%
2025-07-29	67.8000	69.0000	67.8000	69.0000	-4.100%	4	8,684	-75.362%
2025-07-28	71.3500	72.4500	71.3500	71.9500	+10.336%	5	8,681	-76.372%
2025-07-25	67.8200	69.0000	64.9000	65.2100	+12.180%	14	8,682	-73.930%
2025-07-24	59.0000	60.2100	57.3200	58.1300	-25.206%	27	8,681	-70.755%
2025-07-23	78.0000	78.3100	77.7200	77.7200	-0.829%	193	8,687	-78.127%
2025-07-22	75.0000	78.3700	75.0000	78.3700	+2.458%	31	8,508	-78.308%
2025-07-21	76.0000	76.6000	76.0000	76.4900	-0.855%	43	8,495	-77.775%
2025-07-18	75.6300	77.1500	75.2600	77.1500	+10.136%	12	8,494	-77.965%
2025-07-17	71.4000	71.4000	70.0500	70.0500	-3.738%	16	8,492	-75.732%
2025-07-16	68.3100	73.0000	68.3100	72.7700	+2.493%	13	8,489	-76.639%
2025-07-15	72.0000	72.0000	71.0000	71.0000	+3.499%	2	8,484	-76.056%
2025-07-14	69.2700	69.2700	68.5000	68.6000	+2.266%	46	8,484	-75.219%
2025-07-11	64.3200	67.0800	64.3200	67.0800	+9.518%	15	8,485	-74.657%
2025-07-10	61.2500	61.2500	61.2500	61.2500	+8.388%	10	8,483	-72.245%
2025-07-09	55.9000	56.5100	55.9000	56.5100	-5.264%	13	8,473	-69.917%
2025-07-08	62.3000	62.9500	59.6500	59.6500	+1.359%	22	8,464	-71.500%
2025-07-07	58.2500	60.1900	58.0000	58.8500	-17.623%	33	8,461	-71.113%
2025-07-02	69.4700	72.2000	66.5000	71.4400	+8.177%	23	8,470	-76.204%
2025-07-01	64.0000	67.9000	63.4300	66.0400	-12.530%	98	8,528	-74.258%
2025-06-30	76.7500	76.7500	75.0000	75.5000	-6.106%	61	8,597	-77.483%
2025-06-27	80.0000	80.4500	80.0000	80.4100	-2.190%	18	8,604	-78.858%
2025-06-26	82.3500	83.3500	81.5800	82.2100	-1.521%	34	8,596	-79.321%
2025-06-25	85.7500	86.4200	80.4500	83.4800	-10.945%	99	8,620	-79.636%
2025-06-24	102.1200	102.1200	93.6800	93.7400	-5.351%	49	8,565	-81.865%
2025-06-23	84.7500	103.0800	84.7500	99.0400	+20.428%	42	8,575	-82.835%
2025-06-20	82.2400	82.2400	82.2400	82.2400	-2.767%	4	8,586	-79.329%
2025-06-18	84.5800	84.5800	84.5800	84.5800	-4.159%	30	8,599	-79.901%
2025-06-16	88.2500	88.2500	88.2500	88.2500	+1.530%	1	8,599	-80.737%
2025-06-13	88.6400	91.3000	86.9200	86.9200	+4.912%	248	8,599	-80.442%
2025-06-12	86.1900	86.1900	82.8500	82.8500	-8.250%	5	8,611	-79.481%
2025-06-11	91.9800	91.9800	90.0000	90.3000	+3.662%	14	8,613	-81.174%
2025-06-10	80.5600	87.1100	80.5600	87.1100	+16.038%	4	8,623	-80.484%
2025-06-09	69.4100	75.0700	68.1700	75.0700	+3.889%	5	8,625	-77.354%
2025-06-06	71.7500	72.7000	69.8500	72.2600	+12.083%	54	8,624	-76.474%
2025-06-05	80.3200	80.8500	61.1500	64.4700	-29.232%	722	8,636	-73.631%
2025-06-04	94.6200	94.6200	89.9700	91.1000	-8.341%	31	8,829	-81.339%
2025-06-03	98.4400	105.0000	98.4400	99.3900	+2.941%	9	8,834	-82.896%
2025-06-02	93.5000	96.6000	93.1800	96.5500	-6.353%	100	8,839	-82.393%
2025-05-30	110.6200	112.0000	102.8300	103.1000	-9.363%	86	8,845	-83.511%
2025-05-29	112.4700	113.7500	112.4700	113.7500	+1.753%	4	8,866	-85.055%
2025-05-28	112.2100	112.8500	111.2200	111.7900	+1.489%	11	8,867	-84.793%
2025-05-27	105.2500	112.1800	104.5500	110.1500	+13.300%	54	8,867	-84.567%
2025-05-23	94.9800	97.2200	94.9800	97.2200	-3.790%	18	8,851	-82.514%
2025-05-22	94.1500	101.0500	94.0000	101.0500	+7.500%	15	8,851	-83.177%
2025-05-21	101.6000	101.6000	93.6500	94.0000	-11.103%	6,836	8,846	-81.915%
2025-05-20	104.8200	105.7400	104.8200	105.7400	+7.580%	11	3,101	-83.923%
2025-05-19	94.8000	99.5500	94.7600	98.2900	-6.257%	29	3,109	-82.704%
2025-05-16	103.5800	104.8500	102.9900	104.8500	+5.483%	106	3,104	-83.786%
2025-05-15	97.7500	99.4000	97.7500	99.4000	-5.171%	3	3,109	-82.897%
2025-05-14	99.5000	106.3000	98.5500	104.8200	+10.768%	89	3,109	-83.782%
2025-05-13	84.3000	96.0000	84.3000	94.6300	+14.012%	61	3,148	-82.035%
2025-05-12	81.5000	84.8200	81.5000	83.0000	+13.264%	32	3,160	-79.518%
2025-05-09	74.5500	78.3100	73.2800	73.2800	+10.528%	62	3,158	-76.801%
2025-05-08	65.7500	66.5000	65.7500	66.3000	+15.004%	12	3,167	-74.359%
2025-05-07	59.1000	59.1000	57.6500	57.6500	-1.115%	18	3,179	-70.512%
2025-05-06	59.8500	59.8500	58.3000	58.3000	-3.716%	24	3,169	-70.840%
2025-05-05	65.7000	65.7000	60.5500	60.5500	-8.590%	8	3,183	-71.924%
2025-05-02	71.0500	71.0500	66.2400	66.2400	+2.301%	6	3,182	-74.336%
2025-05-01	67.2500	67.2500	64.6200	64.7500	+2.958%	52	3,197	-73.745%
2025-04-30	61.0500	62.9200	61.0500	62.8900	-2.948%	102	3,207	-72.969%
2025-04-29	64.8000	64.8000	64.8000	64.8000	+1.743%	2	3,122	-73.765%
2025-04-28	67.9000	67.9000	60.9000	63.6900	-1.332%	4	3,124	-73.308%
2025-04-25	53.0000	66.5000	53.0000	64.5500	+32.410%	460	3,124	-73.664%
2025-04-24	49.4500	49.4500	48.7500	48.7500	+0.890%	11	3,200	-65.128%
2025-04-23	46.7300	50.8500	46.7300	48.3200	+13.029%	10	3,191	-64.818%
2025-04-22	40.5200	44.8500	40.5200	42.7500	+14.000%	21	3,187	-60.234%
2025-04-21	39.9300	39.9300	37.3700	37.5000	-15.636%	164	3,182	-54.667%
2025-04-17	45.8500	45.8500	44.3500	44.4500	+0.113%	3	3,192	-61.755%
2025-04-16	46.0000	46.0000	43.3000	44.4000	-12.684%	18	3,192	-61.712%
2025-04-15	51.6000	51.6500	50.8500	50.8500	+0.355%	4	3,193	-66.568%
2025-04-14	55.0000	55.0000	50.6700	50.6700	-3.486%	24	3,192	-66.450%
2025-04-11	51.6200	52.5000	50.5200	52.5000	-1.777%	58	3,203	-67.619%
2025-04-10	56.0000	56.0000	51.8500	53.4500	-17.067%	15	3,220	-68.195%
2025-04-09	43.6300	64.4500	43.1500	64.4500	+54.371%	38	3,222	-73.623%
2025-04-08	50.0000	50.0000	41.7500	41.7500	-8.803%	4	3,236	-59.281%
2025-04-07	42.4000	45.7800	42.4000	45.7800	-11.279%	48	3,237	-62.866%
2025-04-04	54.0000	54.0000	49.6700	51.6000	-18.612%	636	3,196	-67.054%
2025-04-03	64.6500	64.6500	60.4000	63.4000	-9.532%	6	3,387	-73.186%
2025-04-02	57.3800	71.5400	57.3800	70.0800	+10.033%	36	3,389	-75.742%
2025-04-01	62.2000	67.0900	60.0500	63.6900	+7.949%	8	3,388	-73.308%
2025-03-31	54.5000	59.0000	53.3900	59.0000	-1.667%	156	3,390	-71.186%
2025-03-28	60.0000	60.0000	60.0000	60.0000	-9.639%	10	3,392	-71.667%
2025-03-27	68.0000	72.3000	66.4000	66.4000	+5.230%	91	3,397	-74.398%
2025-03-26	67.9000	67.9000	63.1000	63.1000	-13.037%	6	3,443	-73.059%
2025-03-25	68.4000	72.5600	68.3500	72.5600	+13.766%	4	3,447	-76.571%
2025-03-24	57.1900	65.1800	57.1900	63.7800	+23.366%	29	3,447	-73.346%
2025-03-21	49.7800	51.7000	49.7800	51.7000	+14.482%	38	3,446	-67.118%
2025-03-20	45.1600	45.1600	45.1600	45.1600	-1.676%	2	3,455	-62.356%
2025-03-19	44.6000	45.9300	44.6000	45.9300	+8.582%	7	3,455	-62.987%
2025-03-18	41.8000	43.6800	41.8000	42.3000	-10.571%	5	3,458	-59.811%
2025-03-17	47.6400	47.6400	46.3200	47.3000	-10.670%	14	3,461	-64.059%
2025-03-14	54.3200	54.3200	52.9500	52.9500	+3.539%	30	3,461	-67.894%
2025-03-13	48.0500	51.1400	48.0500	51.1400	-6.165%	5	3,459	-66.758%
2025-03-12	56.0000	56.0000	54.5000	54.5000	+14.160%	8	3,459	-68.807%
2025-03-11	46.3000	49.1000	41.5500	47.7400	+11.075%	26	3,450	-64.390%
2025-03-10	53.0800	53.0800	42.5000	42.9800	-26.291%	137	3,453	-60.447%
2025-03-07	56.7300	58.3100	54.5300	58.3100	+0.534%	18	3,445	-70.845%
2025-03-06	62.3700	62.6000	58.0000	58.0000	-6.602%	18	3,446	-70.690%
2025-03-05	64.2900	64.2900	62.1000	62.1000	-7.658%	20	3,446	-72.625%
2025-03-04	63.1000	67.2500	59.0700	67.2500	-0.415%	655	3,451	-74.721%
2025-03-03	78.4000	78.4000	67.2000	67.5300	-8.434%	35	3,608	-74.826%
2025-02-28	64.0400	73.7500	64.0400	73.7500	+10.371%	1,114	3,598	-76.949%
2025-02-27	71.0100	71.0100	65.9800	66.8200	-4.679%	23	3,168	-74.559%
2025-02-26	78.0000	78.0000	70.1000	70.1000	-7.763%	75	3,176	-75.749%
2025-02-25	84.6500	84.6500	74.3700	76.0000	-17.391%	42	3,179	-77.632%
2025-02-24	96.8100	96.8100	91.7700	92.0000	-4.246%	31	3,187	-81.522%
2025-02-21	103.0000	103.0000	95.2000	96.0800	-11.185%	236	3,197	-82.306%
2025-02-20	106.4500	108.2000	106.4500	108.1800	-4.443%	215	3,185	-84.285%
2025-02-19	111.5700	115.4500	111.5700	113.2100	+4.149%	12	3,230	-84.984%
2025-02-18	110.5000	110.6000	108.7000	108.7000	-1.029%	4	3,231	-84.361%
2025-02-14	108.3700	109.8300	108.3700	109.8300	-0.696%	24	3,241	-84.522%
2025-02-13	103.0000	110.6000	103.0000	110.6000	+6.726%	98	3,238	-84.629%
2025-02-12	100.3900	103.6300	99.1400	103.6300	+12.887%	4	3,238	-83.595%
2025-02-11	104.2000	104.2000	91.7600	91.8000	-14.485%	59	3,240	-81.481%
2025-02-10	109.8500	113.4000	107.3500	107.3500	-5.998%	52	3,255	-84.164%
2025-02-07	120.2500	122.0000	114.1500	114.2000	-6.086%	54	3,262	-85.114%
2025-02-06	121.9000	121.9600	116.7100	121.6000	-3.721%	67	3,249	-86.020%
2025-02-05	130.7000	132.0000	126.3000	126.3000	-7.473%	25	3,253	-86.540%
2025-02-04	136.0000	136.5000	130.1000	136.5000	+3.019%	25	3,251	-87.546%
2025-02-03	134.5300	134.5300	127.5500	132.5000	-15.793%	78	3,253	-87.170%