Dark

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

EOD

Sep 21, 2026

31.67+20.281%(+5.34)444

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	30.0000	33.5000	30.0000	31.6700	+20.281%	444	6,706	0.000%
2026-09-18	30.0000	30.4000	25.4800	26.3300	-7.484%	218	6,724	+20.281%
2026-09-17	29.0000	32.5800	27.7500	28.4600	+14.758%	372	6,712	+11.279%
2026-09-16	24.3200	28.0000	23.5000	24.8000	+3.679%	150	6,712	+27.702%
2026-09-15	24.9500	26.4000	23.6500	23.9200	-6.196%	86	6,680	+32.400%
2026-09-14	25.9700	29.5000	24.6500	25.5000	-10.683%	417	6,669	+24.196%
2026-09-11	28.0000	30.3900	27.9100	28.5500	+0.812%	629	6,717	+10.928%
2026-09-10	26.3000	32.0000	26.3000	28.3200	-9.809%	79	6,333	+11.829%
2026-09-09	33.7500	35.2500	31.4000	31.4000	+0.965%	579	6,317	+0.860%
2026-09-08	24.8500	32.1300	24.8500	31.1000	+26.680%	351	6,282	+1.833%
2026-09-04	28.6500	28.6500	22.9800	24.5500	-33.649%	304	6,306	+29.002%
2026-09-03	31.6500	42.0000	31.6500	37.0000	+39.098%	691	6,306	-14.405%
2026-09-02	27.0000	27.0000	23.4500	26.6000	+2.703%	78	6,404	+19.060%
2026-09-01	26.4000	27.7500	24.9500	25.9000	-20.722%	127	6,385	+22.278%
2026-08-31	25.0000	33.0100	25.0000	32.6700	+45.848%	124	6,363	-3.061%
2026-08-28	27.1500	28.0000	21.5500	22.4000	-14.764%	79	6,371	+41.384%
2026-08-27	22.6500	27.0800	22.6500	26.2800	+13.521%	117	6,357	+20.510%
2026-08-26	22.8000	25.5500	22.1000	23.1500	-10.790%	147	6,378	+36.803%
2026-08-25	26.0000	27.3500	25.5500	25.9500	+3.593%	84	6,322	+22.042%
2026-08-24	32.0000	32.0000	24.9000	25.0500	-22.685%	103	6,329	+26.427%
2026-08-21	26.5000	34.0600	26.0000	32.4000	+31.707%	700	6,311	-2.253%
2026-08-20	25.5000	25.5000	22.2000	24.6000	-9.890%	118	6,627	+28.740%
2026-08-19	22.3100	27.4000	21.7500	27.3000	+33.496%	188	6,579	+16.007%
2026-08-18	18.8000	22.1300	18.8000	20.4500	-6.193%	41	6,615	+54.866%
2026-08-17	22.7500	23.9000	21.6000	21.8000	-8.133%	92	6,613	+45.275%
2026-08-14	24.4200	28.0000	21.1000	23.7300	+5.233%	388	6,629	+33.460%
2026-08-13	17.1500	23.2500	17.1500	22.5500	+25.278%	193	6,828	+40.443%
2026-08-12	20.9000	20.9000	16.7400	18.0000	-12.109%	1,515	6,929	+75.944%
2026-08-11	21.4000	22.1000	20.0700	20.4800	-1.301%	131	5,945	+54.639%
2026-08-10	20.0800	21.2900	20.0000	20.7500	+0.436%	116	5,975	+52.627%
2026-08-07	19.4000	23.2000	19.4000	20.6600	+15.097%	110	5,975	+53.291%
2026-08-06	17.2000	19.3000	17.2000	17.9500	-4.011%	125	5,965	+76.435%
2026-08-05	19.7000	21.1800	18.7000	18.7000	-15.955%	134	5,967	+69.358%
2026-08-04	20.8000	22.6500	19.5000	22.2500	+9.069%	557	5,996	+42.337%
2026-08-03	18.3000	21.0000	18.3000	20.4000	+20.000%	289	5,911	+55.245%
2026-07-31	15.8000	17.4000	14.5300	17.0000	+6.250%	83	5,864	+86.294%
2026-07-30	14.6500	16.0000	14.6200	16.0000	+20.755%	172	5,846	+97.938%
2026-07-29	15.2700	15.5200	13.2000	13.2500	-13.399%	230	5,851	+139.019%
2026-07-28	15.5000	16.1600	14.1000	15.3000	-6.135%	158	5,833	+106.993%
2026-07-27	18.0000	18.5200	15.7900	16.3000	-11.220%	333	5,829	+94.294%
2026-07-24	20.5000	20.8000	16.7300	18.3600	-10.000%	236	5,762	+72.495%
2026-07-23	28.4000	28.4000	19.5000	20.4000	-54.967%	756	5,737	+55.245%
2026-07-22	46.7500	48.7500	45.0000	45.3000	-6.211%	49	5,514	-30.088%
2026-07-21	44.7300	51.1000	44.7300	48.3000	+12.065%	141	5,518	-34.431%
2026-07-20	52.9800	52.9800	43.1000	43.1000	-13.558%	302	5,500	-26.520%
2026-07-17	50.3300	52.4700	49.0000	49.8600	-11.596%	141	5,471	-36.482%
2026-07-16	58.2000	59.0000	54.4500	56.4000	-3.902%	26	5,408	-43.848%
2026-07-15	63.1400	66.4500	58.6500	58.6900	-2.944%	8	5,401	-46.039%
2026-07-14	63.0000	63.0000	60.4700	60.4700	+2.544%	3	5,401	-47.627%
2026-07-13	61.6500	61.6500	58.9700	58.9700	-15.395%	11	5,402	-46.295%
2026-07-10	71.8600	72.0000	68.6500	69.7000	+3.305%	18	5,400	-54.562%
2026-07-09	60.8900	67.4700	60.8900	67.4700	+10.480%	16	5,413	-53.061%
2026-07-08	59.3600	61.0700	59.0000	61.0700	-8.248%	34	5,428	-48.141%
2026-07-07	77.1200	77.2900	66.0000	66.5600	-13.838%	29	5,438	-52.419%
2026-07-06	61.8800	77.4000	59.3000	77.2500	+26.639%	72	5,420	-59.003%
2026-07-02	84.0500	84.3000	58.4500	61.0000	-26.025%	148	5,520	-48.082%
2026-07-01	81.3300	86.4000	79.3500	82.4600	+0.733%	107	5,520	-61.593%
2026-06-30	74.0000	81.8600	73.6200	81.8600	+10.428%	33	5,553	-61.312%
2026-06-29	58.5100	74.6000	58.5000	74.1300	+40.932%	189	5,570	-57.278%
2026-06-26	47.1800	56.6300	47.0500	52.6000	+6.607%	186	5,701	-39.791%
2026-06-25	51.0500	52.2000	49.0000	49.3400	-4.565%	279	5,711	-35.813%
2026-06-24	53.9000	55.5000	50.7500	51.7000	-6.527%	199	5,693	-38.743%
2026-06-23	60.9300	61.1000	54.5000	55.3100	-21.546%	152	5,665	-42.741%
2026-06-22	73.7500	74.2000	70.5000	70.5000	+4.522%	64	5,595	-55.078%
2026-06-18	64.6500	67.4500	59.0000	67.4500	+1.965%	69	5,673	-53.047%
2026-06-17	67.7000	68.9100	66.1500	66.1500	-8.125%	39	5,673	-52.124%
2026-06-16	73.0700	73.5000	71.2500	72.0000	-6.348%	6	5,673	-56.014%
2026-06-15	79.6900	79.6900	75.8000	76.8800	+3.892%	11	5,669	-58.806%
2026-06-12	71.8200	74.8000	69.0000	74.0000	+2.821%	23	5,669	-57.203%
2026-06-11	61.0000	71.9700	60.7900	71.9700	+18.274%	52	5,669	-55.996%
2026-06-10	67.0000	67.0000	59.9000	60.8500	-12.509%	117	5,690	-47.954%
2026-06-09	79.5000	79.5000	63.0000	69.5500	-10.489%	344	5,671	-54.464%
2026-06-08	69.8000	78.5100	69.8000	77.7000	+16.667%	64	5,864	-59.241%
2026-06-05	82.5000	82.5000	65.0000	66.6000	-20.620%	106	5,894	-52.447%
2026-06-04	84.2100	84.2100	83.9000	83.9000	-3.563%	11	5,912	-62.253%
2026-06-03	82.5500	92.4500	82.5500	87.0000	+0.811%	6	5,901	-63.598%
2026-06-02	82.2500	86.4800	82.2500	86.3000	+4.039%	16	5,903	-63.302%
2026-06-01	89.3500	89.3500	82.9500	82.9500	-15.080%	26	5,912	-61.820%
2026-05-29	98.3500	98.3500	93.6500	97.6800	-5.027%	14	5,926	-67.578%
2026-05-28	100.0000	102.9100	100.0000	102.8500	+1.330%	4	5,929	-69.208%
2026-05-27	99.3000	104.5000	99.3000	101.5000	+8.313%	9	5,930	-68.798%
2026-05-26	93.3800	96.9000	91.0000	93.7100	+4.880%	7	5,933	-66.204%
2026-05-22	88.7500	94.0000	88.7500	89.3500	+2.114%	21	5,935	-64.555%
2026-05-21	90.0400	90.0400	84.8000	87.5000	+3.245%	16	5,943	-63.806%
2026-05-20	78.6600	84.7500	78.4500	84.7500	+11.807%	7	5,943	-62.631%
2026-05-19	75.2000	75.8000	69.6500	75.8000	-4.834%	69	5,941	-58.219%
2026-05-18	86.0000	86.2200	78.0500	79.6500	-10.355%	47	5,941	-60.239%
2026-05-15	98.2900	98.2900	88.8500	88.8500	-18.216%	30	5,941	-64.356%
2026-05-14	108.2500	110.2000	105.5200	108.6400	-1.236%	24	5,922	-70.849%
2026-05-13	101.1400	112.7000	101.1400	110.0000	+8.965%	70	5,934	-71.209%
2026-05-12	105.0500	107.0600	90.8300	100.9500	-6.006%	41	5,934	-68.628%
2026-05-11	89.8700	110.7000	85.8500	107.4000	+17.505%	177	5,934	-70.512%
2026-05-08	85.6900	96.0000	85.6900	91.4000	+14.364%	408	5,989	-65.350%
2026-05-07	80.0000	82.0000	75.4800	79.9200	+9.390%	38	6,144	-60.373%
2026-05-06	63.1000	73.0600	63.1000	73.0600	+9.045%	24	6,150	-56.652%
2026-05-05	70.0000	73.2500	67.0000	67.0000	-1.529%	64	6,154	-52.731%
2026-05-04	67.2500	69.0500	63.3000	68.0400	-2.199%	88	6,133	-53.454%
2026-05-01	61.1800	71.2500	60.0000	69.5700	+14.556%	89	6,148	-54.478%
2026-04-30	54.4100	62.3500	52.0000	60.7300	+11.024%	114	6,148	-47.851%
2026-04-29	56.2500	56.6100	54.0000	54.7000	-7.036%	19	6,095	-42.102%
2026-04-28	57.1300	62.1200	57.1300	58.8400	-1.441%	27	6,094	-46.176%
2026-04-27	54.7000	60.2300	51.5500	59.7000	+0.336%	104	6,090	-46.951%
2026-04-24	57.5500	63.0000	56.8000	59.5000	+3.299%	77	6,113	-46.773%
2026-04-23	60.4300	64.8200	55.0000	57.6000	-14.667%	235	6,114	-45.017%
2026-04-22	66.9000	70.8000	66.9000	67.5000	+0.163%	42	6,102	-53.081%
2026-04-21	69.9200	69.9200	67.0000	67.3900	-5.814%	14	6,114	-53.005%
2026-04-20	76.7100	76.7100	70.0200	71.5500	-7.198%	101	6,112	-55.737%
2026-04-17	73.4000	82.1000	72.5000	77.1000	+9.207%	119	6,089	-58.923%
2026-04-16	71.0500	71.2800	65.9800	70.6000	-2.553%	109	6,170	-55.142%
2026-04-15	53.9900	75.0000	53.9900	72.4500	+33.795%	342	6,155	-56.287%
2026-04-14	49.6900	55.8500	49.6900	54.1500	+15.829%	66	6,225	-41.514%
2026-04-13	46.3500	48.4000	46.3000	46.7500	+2.186%	193	6,236	-32.257%
2026-04-10	47.3000	47.3000	43.5000	45.7500	+1.441%	134	6,089	-30.776%
2026-04-09	44.2500	46.6000	42.5000	45.1000	+1.462%	59	6,034	-29.778%
2026-04-08	51.1500	51.1500	43.8000	44.4500	-4.099%	63	6,039	-28.751%
2026-04-07	47.1000	47.1700	42.8500	46.3500	-7.300%	105	6,043	-31.672%
2026-04-06	56.0000	57.6000	47.5000	50.0000	-9.764%	310	6,050	-36.660%
2026-04-02	58.5500	60.2500	54.5000	55.4100	-16.814%	166	6,072	-42.844%
2026-04-01	64.8500	67.6000	62.7500	66.6100	+8.327%	112	6,072	-52.455%
2026-03-31	56.1500	61.9200	56.1500	61.4900	+15.323%	86	6,068	-48.496%
2026-03-30	59.6800	59.8700	51.8200	53.3200	-7.140%	113	6,081	-40.604%
2026-03-27	61.6500	61.6500	56.6200	57.4200	-10.575%	213	6,060	-44.845%
2026-03-26	69.6000	69.8500	63.9500	64.2100	-12.281%	42	5,912	-50.677%
2026-03-25	76.3500	76.6500	72.9000	73.2000	+4.274%	16	5,899	-56.735%
2026-03-24	70.1000	71.6500	67.8800	70.2000	+2.707%	47	5,901	-54.886%
2026-03-23	64.4500	70.7000	64.4500	68.3500	+10.958%	133	5,930	-53.665%
2026-03-20	65.8500	65.8500	59.9700	61.6000	-11.950%	87	5,909	-48.588%
2026-03-19	71.1000	71.1000	67.8900	69.9600	-9.202%	160	5,876	-54.731%
2026-03-18	81.2300	81.2300	77.0500	77.0500	-3.507%	6	5,788	-58.897%
2026-03-17	80.1800	80.1800	79.5500	79.8500	+2.241%	7	5,788	-60.338%
2026-03-13	82.4500	82.4500	78.0800	78.1000	-4.523%	9	5,782	-59.449%
2026-03-12	83.4000	84.2600	81.6300	81.8000	-7.256%	56	5,774	-61.284%
2026-03-11	90.5700	91.7200	87.0000	88.2000	+2.499%	5	5,725	-64.093%
2026-03-10	86.8000	87.5000	85.6000	86.0500	+7.630%	105	5,723	-63.196%
2026-03-09	76.2000	79.9500	74.8500	79.9500	-2.950%	29	5,745	-60.388%
2026-03-06	83.5500	83.5500	82.3800	82.3800	-4.730%	5	5,736	-61.556%
2026-03-05	85.7200	86.4700	84.9700	86.4700	-1.794%	6	5,737	-63.375%
2026-03-04	86.7100	88.7000	85.3300	88.0500	+10.894%	12	5,738	-64.032%
2026-03-03	81.7500	81.7500	77.0000	79.4000	-6.698%	25	5,734	-60.113%
2026-03-02	81.8000	86.5000	81.8000	85.1000	-1.675%	16	5,733	-62.785%
2026-02-27	88.3000	88.3000	83.6500	86.5500	-5.306%	50	5,731	-63.408%
2026-02-26	92.9500	92.9500	90.7000	91.4000	-4.692%	6	5,706	-65.350%
2026-02-25	95.9000	95.9000	95.9000	95.9000	+4.981%	5	5,701	-66.976%
2026-02-24	85.8000	91.9000	85.8000	91.3500	+10.459%	101	5,701	-65.331%
2026-02-23	89.3000	89.7400	82.5000	82.7000	-11.974%	120	5,695	-61.705%
2026-02-20	93.9500	93.9500	93.9500	93.9500	-0.011%	1	5,663	-66.291%
2026-02-19	90.7000	93.9600	90.7000	93.9600	-2.683%	41	5,663	-66.294%
2026-02-18	97.2600	98.0000	96.4100	96.5500	+1.004%	21	5,623	-67.198%
2026-02-17	97.1500	97.1500	89.6000	95.5900	-7.803%	112	5,635	-66.869%
2026-02-13	99.9200	103.6800	99.9200	103.6800	+2.857%	2	5,583	-69.454%
2026-02-12	110.3500	110.3500	99.6000	100.8000	-5.352%	50	5,583	-68.581%
2026-02-11	109.4200	109.4200	104.7500	106.5000	+0.709%	12	5,594	-70.263%
2026-02-10	104.6000	106.1300	104.6000	105.7500	+3.171%	70	5,605	-70.052%
2026-02-09	97.5900	102.5500	96.9800	102.5000	+3.903%	5	5,619	-69.102%
2026-02-06	90.7000	99.0000	90.7000	98.6500	+13.118%	22	5,617	-67.897%
2026-02-05	90.9700	91.2100	84.8300	87.2100	-8.200%	67	5,613	-63.685%
2026-02-04	106.0500	106.0500	91.0000	95.0000	-9.039%	75	5,591	-66.663%
2026-02-03	106.3500	106.3500	103.4700	104.4400	-2.393%	8	5,570	-69.676%
2026-02-02	103.5900	108.0000	103.5900	107.0000	-7.223%	21	5,569	-70.402%
2026-01-30	110.2500	119.2800	110.2500	115.3300	+13.202%	20	5,562	-72.540%
2026-01-29	111.0000	111.0000	101.8800	101.8800	-11.792%	53	5,562	-68.914%
2026-01-28	115.8000	118.2000	114.3500	115.5000	-0.087%	16	5,560	-72.580%
2026-01-27	115.9000	117.4000	113.5500	115.6000	-3.385%	11	5,561	-72.604%
2026-01-26	122.1700	122.1700	119.6500	119.6500	-6.887%	10	5,561	-73.531%
2026-01-22	114.9500	128.5000	114.9500	128.5000	+10.395%	14	5,564	-75.354%
2026-01-21	107.7000	117.9200	107.7000	116.4000	+9.347%	11	5,558	-72.792%
2026-01-20	110.4300	110.8000	105.8900	106.4500	-10.131%	20	5,557	-70.249%
2026-01-16	121.7500	121.7500	118.4500	118.4500	-5.572%	131	5,620	-73.263%
2026-01-15	125.0500	125.4400	125.0500	125.4400	+4.446%	2	5,620	-74.753%
2026-01-14	121.3000	121.3000	119.8000	120.1000	-8.208%	11	5,620	-73.630%
2026-01-13	130.8400	130.8400	130.8400	130.8400	-1.557%	1	5,622	-75.795%
2026-01-12	126.6100	134.2900	126.6100	132.9100	+2.152%	24	5,622	-76.172%
2026-01-09	126.9800	130.1100	126.9800	130.1100	+8.697%	6	5,621	-75.659%
2026-01-08	118.6000	122.4300	118.6000	119.7000	-1.319%	36	5,624	-73.542%
2026-01-07	122.1800	123.2000	121.3000	121.3000	+1.294%	19	5,622	-73.891%
2026-01-06	126.5000	126.5000	119.4400	119.7500	-13.631%	136	5,638	-73.553%
2026-01-05	132.1500	138.6500	131.5000	138.6500	+9.865%	11	5,726	-77.158%
2026-01-02	137.8500	138.2000	125.1900	126.2000	-7.206%	26	5,726	-74.905%
2025-12-31	138.4500	139.1600	136.0000	136.0000	-3.134%	6	5,739	-76.713%
2025-12-30	143.4000	144.2100	140.0000	140.4000	-3.849%	17	5,739	-77.443%
2025-12-29	150.2500	150.3000	145.2000	146.0200	-6.337%	31	5,741	-78.311%
2025-12-26	163.1400	163.1400	155.9000	155.9000	-3.467%	16	5,734	-79.686%
2025-12-24	161.2500	161.5000	159.8500	161.5000	-2.062%	6	5,733	-80.390%
2025-12-23	169.6400	169.6400	163.8000	164.9000	-4.880%	13	5,733	-80.794%
2025-12-22	173.9000	177.3600	166.9900	173.3600	+4.876%	10	5,732	-81.732%
2025-12-19	169.9000	169.9000	158.7000	165.3000	-1.054%	34	5,730	-80.841%
2025-12-18	164.3700	171.8500	163.9000	167.0600	+8.025%	108	5,730	-81.043%
2025-12-17	171.9500	174.9000	154.6500	154.6500	-6.159%	71	5,834	-79.522%
2025-12-16	155.1100	164.8000	155.1100	164.8000	+1.710%	9	5,865	-80.783%
2025-12-15	164.0000	165.0000	160.6500	162.0300	+10.269%	30	5,870	-80.454%
2025-12-12	146.1500	146.9400	135.5500	146.9400	+8.044%	8	5,877	-78.447%
2025-12-11	137.7500	137.9000	134.3500	136.0000	-3.989%	10	5,880	-76.713%
2025-12-10	137.0000	141.6500	137.0000	141.6500	+2.801%	12	5,871	-77.642%
2025-12-09	131.4000	140.1700	131.4000	137.7900	+4.561%	34	5,866	-77.016%
2025-12-08	138.3000	138.4500	130.4000	131.7800	-9.211%	57	5,870	-75.968%
2025-12-05	145.4500	145.4500	145.1500	145.1500	+2.797%	2	5,877	-78.181%
2025-12-04	142.7000	142.7000	138.8500	141.2000	+1.473%	21	5,878	-77.571%
2025-12-03	129.6900	139.6000	129.6900	139.1500	+10.261%	34	5,860	-77.240%
2025-12-02	126.9000	126.9000	122.3400	126.2000	+0.071%	63	5,876	-74.905%
2025-12-01	127.7000	127.7000	125.2500	126.1100	-0.348%	5	5,922	-74.887%
2025-11-28	129.6900	129.6900	126.2200	126.5500	+1.321%	15	5,922	-74.974%
2025-11-26	120.9500	125.8500	120.9500	124.9000	+10.093%	46	5,932	-74.644%
2025-11-25	119.4500	119.4500	113.4500	113.4500	-6.394%	12	5,932	-72.085%
2025-11-24	114.0000	123.6500	114.0000	121.2000	+9.624%	23	5,931	-73.870%
2025-11-21	111.3500	111.3500	100.8400	110.5600	+1.144%	39	5,927	-71.355%
2025-11-20	120.9700	129.0000	109.3100	109.3100	-0.853%	19	5,906	-71.027%
2025-11-19	110.0800	112.6700	110.0800	110.2500	-3.863%	6	5,909	-71.274%
2025-11-18	106.5700	114.6800	106.5700	114.6800	+0.596%	16	5,911	-72.384%
2025-11-17	116.2000	124.5500	114.0000	114.0000	+1.100%	14	5,909	-72.219%
2025-11-14	101.5000	117.6500	101.5000	112.7600	-0.353%	27	5,903	-71.914%
2025-11-13	124.5500	125.0000	108.4600	113.1600	-13.599%	28	5,892	-72.013%
2025-11-12	131.5900	131.5900	130.9700	130.9700	-5.845%	8	5,877	-75.819%
2025-11-11	137.9200	139.1000	137.9200	139.1000	-4.326%	21	5,877	-77.232%
2025-11-10	143.8200	145.3900	143.8200	145.3900	+8.097%	4	5,893	-78.217%
2025-11-07	136.0000	137.6000	134.5000	134.5000	-11.832%	105	5,892	-76.454%
2025-11-06	158.0000	164.7000	144.9700	152.5500	+0.052%	36	5,992	-79.240%
2025-11-05	148.9500	152.4700	148.9500	152.4700	+2.853%	6	5,993	-79.229%
2025-11-04	157.5500	157.5500	148.2400	148.2400	-10.591%	10	5,996	-78.636%
2025-11-03	154.3200	169.0000	154.3200	165.8000	+9.504%	27	6,013	-80.899%
2025-10-31	154.6000	154.6000	151.4100	151.4100	+6.860%	5	6,013	-79.083%
2025-10-30	149.7000	149.7000	141.6900	141.6900	-9.394%	7	6,010	-77.648%
2025-10-29	158.5000	159.5000	155.0000	156.3800	-0.490%	12	6,006	-79.748%
2025-10-28	160.1500	161.3900	157.1500	157.1500	+5.470%	8	6,013	-79.847%
2025-10-27	143.0400	155.2800	143.0400	149.0000	+11.194%	39	6,047	-78.745%
2025-10-24	145.2900	148.7300	134.0000	134.0000	-5.634%	16	6,047	-76.366%
2025-10-23	122.5100	145.8300	122.5100	142.0000	+2.011%	17	6,048	-77.697%
2025-10-22	143.1300	143.1300	135.3000	139.2000	-3.138%	12	6,047	-77.249%
2025-10-21	146.8400	146.8400	143.7100	143.7100	-1.568%	7	6,046	-77.963%
2025-10-20	145.0000	146.0000	145.0000	146.0000	+2.600%	2	6,045	-78.308%
2025-10-17	139.5000	142.3000	139.2300	142.3000	+8.626%	5	6,047	-77.744%
2025-10-16	138.8800	138.8800	131.0000	131.0000	-3.035%	16	6,049	-75.824%
2025-10-15	136.8000	142.3100	135.1000	135.1000	+0.446%	9	6,056	-76.558%
2025-10-14	131.3500	136.9000	131.3500	134.5000	+2.010%	5	6,062	-76.454%
2025-10-13	130.3900	131.8500	128.6900	131.8500	+5.463%	20	6,061	-75.980%
2025-10-10	140.5100	140.5100	124.3700	125.0200	-10.303%	46	6,080	-74.668%
2025-10-09	137.3500	139.3800	134.2500	139.3800	-1.603%	8	6,078	-77.278%
2025-10-08	138.0000	141.6500	138.0000	141.6500	+1.709%	8	6,074	-77.642%
2025-10-07	148.5400	149.7500	139.0000	139.2700	-10.148%	19	6,074	-77.260%
2025-10-06	146.1100	155.0000	144.2500	155.0000	+14.433%	26	6,074	-79.568%
2025-10-03	140.6000	140.6000	128.0000	135.4500	-5.047%	6,627	6,085	-76.619%
2025-10-02	166.6400	166.6400	142.6500	142.6500	-11.546%	75	8,366	-77.799%
2025-10-01	150.0000	161.2700	148.8400	161.2700	+9.336%	84	8,360	-80.362%
2025-09-30	147.5000	147.5000	147.5000	147.5000	+0.122%	2	8,387	-78.529%
2025-09-29	149.5500	149.5500	146.8700	147.3200	+2.306%	6	8,389	-78.503%
2025-09-26	131.5900	144.0000	131.5900	144.0000	+7.784%	13	8,387	-78.007%
2025-09-25	134.8000	135.9800	133.5000	133.6000	-9.362%	30	8,387	-76.295%
2025-09-24	140.2300	147.4000	140.2300	147.4000	+5.512%	58	8,367	-78.514%
2025-09-23	142.9500	142.9600	139.4900	139.7000	-1.321%	105	8,387	-77.330%
2025-09-22	146.6600	147.8500	140.5500	141.5700	+4.944%	19	8,435	-77.629%
2025-09-19	136.6500	136.6500	133.1000	134.9000	+3.849%	47	8,446	-76.523%
2025-09-18	136.0000	140.0000	129.9000	129.9000	-3.599%	33	8,431	-75.620%
2025-09-17	125.2500	134.7500	125.2500	134.7500	+1.468%	10	8,441	-76.497%
2025-09-16	125.2000	132.8000	125.0000	132.8000	+7.487%	201	8,447	-76.152%
2025-09-15	132.0000	133.1000	118.0000	123.5500	+8.951%	111	8,634	-74.367%
2025-09-12	99.3500	113.4000	99.3500	113.4000	+24.002%	123	8,661	-72.072%
2025-09-11	86.0000	91.7900	85.8200	91.4500	+15.031%	104	8,679	-65.369%
2025-09-10	79.0000	83.5800	79.0000	79.5000	+1.081%	9	8,674	-60.164%
2025-09-09	81.2000	81.2000	78.6500	78.6500	-4.003%	2	8,677	-59.733%
2025-09-05	80.9500	83.1700	80.2800	81.9300	+12.898%	29	8,677	-61.345%
2025-09-04	72.5700	72.5700	72.5700	72.5700	+0.764%	1	8,687	-56.359%
2025-09-03	72.0200	72.0200	72.0200	72.0200	+4.985%	1	8,688	-56.026%
2025-09-02	68.0500	68.9300	68.0500	68.6000	-3.176%	7	8,687	-53.834%
2025-08-29	76.3500	76.3500	70.8500	70.8500	-8.757%	76	8,693	-55.300%
2025-08-28	78.8600	78.8600	77.6500	77.6500	-8.647%	7	8,693	-59.214%
2025-08-27	84.9000	85.0000	84.6800	85.0000	+1.675%	3	8,699	-62.741%
2025-08-26	80.8500	83.6000	80.8500	83.6000	+1.076%	6	8,698	-62.117%
2025-08-25	75.8000	82.7100	75.3000	82.7100	+8.686%	19	8,702	-61.710%
2025-08-22	65.8800	76.6000	65.8800	76.1000	+15.759%	40	8,706	-58.384%
2025-08-21	65.2500	66.2000	65.2500	65.7400	-0.499%	4	8,714	-51.825%
2025-08-20	65.2500	67.2500	63.2000	66.0700	-8.236%	21	8,714	-52.066%
2025-08-19	73.4000	76.1000	71.8000	72.0000	-2.107%	61	8,716	-56.014%
2025-08-18	71.8800	73.6000	71.8800	73.5500	+3.694%	11	8,706	-56.941%
2025-08-15	73.4000	73.4000	70.2000	70.9300	-4.407%	7	8,710	-55.350%
2025-08-14	76.9200	76.9200	73.0500	74.2000	-5.297%	3	8,709	-57.318%
2025-08-13	78.8000	78.8000	78.3500	78.3500	-1.048%	3	8,708	-59.579%
2025-08-12	77.4000	79.1800	75.0200	79.1800	-2.488%	132	8,706	-60.003%
2025-08-11	80.2200	83.3500	79.5500	81.2000	+12.077%	27	8,715	-60.998%
2025-08-08	74.9300	75.0000	72.4500	72.4500	+13.203%	19	8,725	-56.287%
2025-08-07	65.2500	65.4000	64.0000	64.0000	-1.538%	5	8,710	-50.516%
2025-08-06	65.0000	65.0000	65.0000	65.0000	+10.922%	39	8,713	-51.277%
2025-08-05	58.6000	58.6000	58.6000	58.6000	-2.333%	5	8,675	-45.956%
2025-08-04	59.2500	60.0000	59.2500	60.0000	+4.239%	4	8,680	-47.217%
2025-08-01	57.7400	58.2600	57.5600	57.5600	-8.198%	3	8,681	-44.979%
2025-07-31	62.7000	62.7000	62.7000	62.7000	-3.538%	10	8,681	-49.490%
2025-07-30	66.8500	66.8500	65.0000	65.0000	-5.797%	5	8,681	-51.277%
2025-07-29	67.8000	69.0000	67.8000	69.0000	-4.100%	4	8,684	-54.101%
2025-07-28	71.3500	72.4500	71.3500	71.9500	+10.336%	5	8,681	-55.983%
2025-07-25	67.8200	69.0000	64.9000	65.2100	+12.180%	14	8,682	-51.434%
2025-07-24	59.0000	60.2100	57.3200	58.1300	-25.206%	27	8,681	-45.519%
2025-07-23	78.0000	78.3100	77.7200	77.7200	-0.829%	193	8,687	-59.251%
2025-07-22	75.0000	78.3700	75.0000	78.3700	+2.458%	31	8,508	-59.589%
2025-07-21	76.0000	76.6000	76.0000	76.4900	-0.855%	43	8,495	-58.596%
2025-07-18	75.6300	77.1500	75.2600	77.1500	+10.136%	12	8,494	-58.950%
2025-07-17	71.4000	71.4000	70.0500	70.0500	-3.738%	16	8,492	-54.789%
2025-07-16	68.3100	73.0000	68.3100	72.7700	+2.493%	13	8,489	-56.479%
2025-07-15	72.0000	72.0000	71.0000	71.0000	+3.499%	2	8,484	-55.394%
2025-07-14	69.2700	69.2700	68.5000	68.6000	+2.266%	46	8,484	-53.834%
2025-07-11	64.3200	67.0800	64.3200	67.0800	+9.518%	15	8,485	-52.788%
2025-07-10	61.2500	61.2500	61.2500	61.2500	+8.388%	10	8,483	-48.294%
2025-07-09	55.9000	56.5100	55.9000	56.5100	-5.264%	13	8,473	-43.957%
2025-07-08	62.3000	62.9500	59.6500	59.6500	+1.359%	22	8,464	-46.907%
2025-07-07	58.2500	60.1900	58.0000	58.8500	-17.623%	33	8,461	-46.185%
2025-07-02	69.4700	72.2000	66.5000	71.4400	+8.177%	23	8,470	-55.669%
2025-07-01	64.0000	67.9000	63.4300	66.0400	-12.530%	98	8,528	-52.044%
2025-06-30	76.7500	76.7500	75.0000	75.5000	-6.106%	61	8,597	-58.053%
2025-06-27	80.0000	80.4500	80.0000	80.4100	-2.190%	18	8,604	-60.614%
2025-06-26	82.3500	83.3500	81.5800	82.2100	-1.521%	34	8,596	-61.477%
2025-06-25	85.7500	86.4200	80.4500	83.4800	-10.945%	99	8,620	-62.063%
2025-06-24	102.1200	102.1200	93.6800	93.7400	-5.351%	49	8,565	-66.215%
2025-06-23	84.7500	103.0800	84.7500	99.0400	+20.428%	42	8,575	-68.023%
2025-06-20	82.2400	82.2400	82.2400	82.2400	-2.767%	4	8,586	-61.491%
2025-06-18	84.5800	84.5800	84.5800	84.5800	-4.159%	30	8,599	-62.556%
2025-06-16	88.2500	88.2500	88.2500	88.2500	+1.530%	1	8,599	-64.113%
2025-06-13	88.6400	91.3000	86.9200	86.9200	+4.912%	248	8,599	-63.564%
2025-06-12	86.1900	86.1900	82.8500	82.8500	-8.250%	5	8,611	-61.774%
2025-06-11	91.9800	91.9800	90.0000	90.3000	+3.662%	14	8,613	-64.928%
2025-06-10	80.5600	87.1100	80.5600	87.1100	+16.038%	4	8,623	-63.644%
2025-06-09	69.4100	75.0700	68.1700	75.0700	+3.889%	5	8,625	-57.813%
2025-06-06	71.7500	72.7000	69.8500	72.2600	+12.083%	54	8,624	-56.172%
2025-06-05	80.3200	80.8500	61.1500	64.4700	-29.232%	722	8,636	-50.876%
2025-06-04	94.6200	94.6200	89.9700	91.1000	-8.341%	31	8,829	-65.236%
2025-06-03	98.4400	105.0000	98.4400	99.3900	+2.941%	9	8,834	-68.136%
2025-06-02	93.5000	96.6000	93.1800	96.5500	-6.353%	100	8,839	-67.198%
2025-05-30	110.6200	112.0000	102.8300	103.1000	-9.363%	86	8,845	-69.282%
2025-05-29	112.4700	113.7500	112.4700	113.7500	+1.753%	4	8,866	-72.158%
2025-05-28	112.2100	112.8500	111.2200	111.7900	+1.489%	11	8,867	-71.670%
2025-05-27	105.2500	112.1800	104.5500	110.1500	+13.300%	54	8,867	-71.248%
2025-05-23	94.9800	97.2200	94.9800	97.2200	-3.790%	18	8,851	-67.424%
2025-05-22	94.1500	101.0500	94.0000	101.0500	+7.500%	15	8,851	-68.659%
2025-05-21	101.6000	101.6000	93.6500	94.0000	-11.103%	6,836	8,846	-66.309%
2025-05-20	104.8200	105.7400	104.8200	105.7400	+7.580%	11	3,101	-70.049%
2025-05-19	94.8000	99.5500	94.7600	98.2900	-6.257%	29	3,109	-67.779%
2025-05-16	103.5800	104.8500	102.9900	104.8500	+5.483%	106	3,104	-69.795%
2025-05-15	97.7500	99.4000	97.7500	99.4000	-5.171%	3	3,109	-68.139%
2025-05-14	99.5000	106.3000	98.5500	104.8200	+10.768%	89	3,109	-69.786%
2025-05-13	84.3000	96.0000	84.3000	94.6300	+14.012%	61	3,148	-66.533%
2025-05-12	81.5000	84.8200	81.5000	83.0000	+13.264%	32	3,160	-61.843%
2025-05-09	74.5500	78.3100	73.2800	73.2800	+10.528%	62	3,158	-56.782%
2025-05-08	65.7500	66.5000	65.7500	66.3000	+15.004%	12	3,167	-52.232%
2025-05-07	59.1000	59.1000	57.6500	57.6500	-1.115%	18	3,179	-45.065%
2025-05-06	59.8500	59.8500	58.3000	58.3000	-3.716%	24	3,169	-45.678%
2025-05-05	65.7000	65.7000	60.5500	60.5500	-8.590%	8	3,183	-47.696%
2025-05-02	71.0500	71.0500	66.2400	66.2400	+2.301%	6	3,182	-52.189%
2025-05-01	67.2500	67.2500	64.6200	64.7500	+2.958%	52	3,197	-51.089%
2025-04-30	61.0500	62.9200	61.0500	62.8900	-2.948%	102	3,207	-49.642%
2025-04-29	64.8000	64.8000	64.8000	64.8000	+1.743%	2	3,122	-51.127%
2025-04-28	67.9000	67.9000	60.9000	63.6900	-1.332%	4	3,124	-50.275%
2025-04-25	53.0000	66.5000	53.0000	64.5500	+32.410%	460	3,124	-50.937%
2025-04-24	49.4500	49.4500	48.7500	48.7500	+0.890%	11	3,200	-35.036%
2025-04-23	46.7300	50.8500	46.7300	48.3200	+13.029%	10	3,191	-34.458%
2025-04-22	40.5200	44.8500	40.5200	42.7500	+14.000%	21	3,187	-25.918%
2025-04-21	39.9300	39.9300	37.3700	37.5000	-15.636%	164	3,182	-15.547%
2025-04-17	45.8500	45.8500	44.3500	44.4500	+0.113%	3	3,192	-28.751%
2025-04-16	46.0000	46.0000	43.3000	44.4000	-12.684%	18	3,192	-28.671%
2025-04-15	51.6000	51.6500	50.8500	50.8500	+0.355%	4	3,193	-37.719%
2025-04-14	55.0000	55.0000	50.6700	50.6700	-3.486%	24	3,192	-37.498%
2025-04-11	51.6200	52.5000	50.5200	52.5000	-1.777%	58	3,203	-39.676%
2025-04-10	56.0000	56.0000	51.8500	53.4500	-17.067%	15	3,220	-40.748%
2025-04-09	43.6300	64.4500	43.1500	64.4500	+54.371%	38	3,222	-50.861%
2025-04-08	50.0000	50.0000	41.7500	41.7500	-8.803%	4	3,236	-24.144%
2025-04-07	42.4000	45.7800	42.4000	45.7800	-11.279%	48	3,237	-30.821%
2025-04-04	54.0000	54.0000	49.6700	51.6000	-18.612%	636	3,196	-38.624%
2025-04-03	64.6500	64.6500	60.4000	63.4000	-9.532%	6	3,387	-50.047%
2025-04-02	57.3800	71.5400	57.3800	70.0800	+10.033%	36	3,389	-54.809%
2025-04-01	62.2000	67.0900	60.0500	63.6900	+7.949%	8	3,388	-50.275%
2025-03-31	54.5000	59.0000	53.3900	59.0000	-1.667%	156	3,390	-46.322%
2025-03-28	60.0000	60.0000	60.0000	60.0000	-9.639%	10	3,392	-47.217%
2025-03-27	68.0000	72.3000	66.4000	66.4000	+5.230%	91	3,397	-52.304%
2025-03-26	67.9000	67.9000	63.1000	63.1000	-13.037%	6	3,443	-49.810%
2025-03-25	68.4000	72.5600	68.3500	72.5600	+13.766%	4	3,447	-56.353%