Dark

TSLA20261218C390
TSLA Dec 18 2026 390.00 Call (TSLA261218C00390000)
option OPRA

EOD

Sep 21, 2026

27.39+21.733%(+4.89)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	27.9000	29.1000	26.2500	27.3900	+21.733%	161	2,813	0.000%
2026-09-18	25.8500	25.8500	22.3000	22.5000	-9.566%	138	2,787	+21.733%
2026-09-17	25.1500	28.5000	23.6000	24.8800	+15.721%	251	2,739	+10.088%
2026-09-16	21.6500	24.0800	20.4000	21.5000	+5.392%	131	2,875	+27.395%
2026-09-15	20.7000	22.6800	20.1700	20.4000	-5.556%	221	2,836	+34.265%
2026-09-14	23.0500	25.9500	21.1000	21.6000	-13.600%	193	2,697	+26.806%
2026-09-11	24.8000	26.4500	23.8900	25.0000	+1.461%	63	2,696	+9.560%
2026-09-10	23.8200	27.8100	23.3500	24.6400	-10.886%	50	2,707	+11.161%
2026-09-09	31.0000	31.0000	27.4000	27.6500	+1.992%	122	2,699	-0.940%
2026-09-08	23.0700	27.9500	22.6000	27.1100	+27.998%	144	2,700	+1.033%
2026-09-04	25.5900	25.5900	20.0000	21.1800	-34.831%	478	2,566	+29.320%
2026-09-03	27.7000	37.0500	27.7000	32.5000	+44.444%	310	2,566	-15.723%
2026-09-02	21.1200	22.5000	20.5000	22.5000	-0.442%	136	2,543	+21.733%
2026-09-01	23.1500	24.0000	21.6500	22.6000	-21.772%	91	2,541	+21.195%
2026-08-31	22.9000	29.1000	22.9000	28.8900	+46.501%	73	2,546	-5.192%
2026-08-28	23.6100	24.2500	18.6400	19.7200	-15.256%	219	2,538	+38.895%
2026-08-27	20.4900	23.6500	20.4900	23.2700	+15.771%	114	2,580	+17.705%
2026-08-26	19.5300	21.8000	19.5000	20.1000	-12.227%	192	2,610	+36.269%
2026-08-25	22.6000	25.0000	22.5000	22.9000	+3.855%	114	2,735	+19.607%
2026-08-24	23.7000	25.9500	21.7600	22.0500	-22.222%	121	2,744	+24.218%
2026-08-21	23.3000	30.6000	22.5500	28.3500	+34.043%	241	2,678	-3.386%
2026-08-20	21.6800	21.6800	19.6500	21.1500	-11.875%	70	2,651	+29.504%
2026-08-19	21.4600	24.0000	21.4600	24.0000	+29.660%	50	2,639	+14.125%
2026-08-18	16.5500	19.4500	16.5500	18.5100	-6.041%	47	2,645	+47.974%
2026-08-17	19.1500	20.0000	19.1000	19.7000	-6.190%	64	2,627	+39.036%
2026-08-14	22.4600	24.3100	18.7500	21.0000	+7.143%	172	2,621	+30.429%
2026-08-13	16.1000	19.9000	16.1000	19.6000	+27.273%	36	2,541	+39.745%
2026-08-12	16.9200	16.9200	14.5400	15.4000	-14.444%	70	2,525	+77.857%
2026-08-11	19.1300	19.4900	17.7800	18.0000	-2.121%	55	2,527	+52.167%
2026-08-10	18.0300	19.0500	17.7000	18.3900	+1.044%	63	2,532	+48.940%
2026-08-07	17.8500	20.4500	17.8300	18.2000	+14.826%	123	2,525	+50.495%
2026-08-06	16.3500	17.0600	15.5500	15.8500	-8.116%	58	2,536	+72.808%
2026-08-05	17.8800	18.8000	17.0000	17.2500	-12.879%	22	2,538	+58.783%
2026-08-04	18.6500	19.8200	17.6500	19.8000	+11.236%	24	2,536	+38.333%
2026-08-03	16.3800	18.4000	16.3800	17.8000	+18.588%	22	2,528	+53.876%
2026-07-31	14.1500	15.0100	12.4000	15.0100	+9.164%	119	2,520	+82.478%
2026-07-30	13.2600	14.0000	12.8000	13.7500	+19.565%	104	2,520	+99.200%
2026-07-29	13.3500	13.5900	11.5000	11.5000	-15.565%	39	2,518	+138.174%
2026-07-28	13.5000	13.8500	12.4000	13.6200	-5.482%	48	2,527	+101.101%
2026-07-27	16.3800	16.6300	14.0000	14.4100	-11.323%	65	2,534	+90.076%
2026-07-24	16.8000	16.8000	14.7500	16.2500	-15.320%	118	2,539	+68.554%
2026-07-23	24.3400	24.4800	16.9000	19.1900	-53.252%	317	2,544	+42.731%
2026-07-22	42.5200	43.9500	41.0500	41.0500	-6.385%	45	2,575	-33.276%
2026-07-21	40.8700	46.4000	40.8700	43.8500	+11.720%	38	2,574	-37.537%
2026-07-20	45.0000	45.6000	39.2500	39.2500	-14.339%	55	2,569	-30.217%
2026-07-17	46.8000	47.3000	45.1000	45.8200	-12.138%	68	2,572	-40.223%
2026-07-16	53.1500	54.2500	49.5000	52.1500	-4.575%	147	2,564	-47.478%
2026-07-15	59.0000	60.0000	53.2200	54.6500	-1.318%	76	2,553	-49.881%
2026-07-14	57.0000	58.0000	55.3800	55.3800	+0.417%	20	2,553	-50.542%
2026-07-13	55.9000	58.2500	53.6000	55.1500	-17.440%	170	2,552	-50.335%
2026-07-10	64.2800	66.8000	62.9400	66.8000	+6.032%	17	2,611	-58.997%
2026-07-09	54.8000	63.1000	54.7800	63.0000	+13.208%	53	2,613	-56.524%
2026-07-08	56.1000	56.1000	53.9000	55.6500	-8.770%	143	2,612	-50.782%
2026-07-07	67.0500	67.0500	61.0000	61.0000	-15.278%	21	2,582	-55.098%
2026-07-06	57.4000	72.0000	54.3400	72.0000	+28.480%	74	2,583	-61.958%
2026-07-02	78.4800	78.4800	53.6000	56.0400	-28.829%	307	2,411	-51.124%
2026-07-01	80.0000	81.5000	78.7400	78.7400	+4.568%	10	2,411	-65.215%
2026-06-30	64.5000	75.3000	64.5000	75.3000	+8.973%	41	2,418	-63.625%
2026-06-29	53.5100	69.2100	53.5100	69.1000	+39.935%	81	2,421	-60.362%
2026-06-26	43.2500	52.6000	42.5000	49.3800	+10.100%	293	2,418	-44.532%
2026-06-25	46.0000	47.4500	44.8500	44.8500	-4.473%	67	2,399	-38.930%
2026-06-24	50.0700	50.6500	46.4000	46.9500	-7.342%	31	2,376	-41.661%
2026-06-23	56.9300	56.9300	49.8800	50.6700	-26.191%	737	2,367	-45.944%
2026-06-22	60.4000	71.0000	60.4000	68.6500	+13.172%	23	2,897	-60.102%
2026-06-18	58.7500	60.6600	54.4200	60.6600	-0.066%	120	2,901	-54.847%
2026-06-17	63.1000	63.8200	60.0000	60.7000	-8.239%	154	2,901	-54.876%
2026-06-16	66.2500	69.1000	65.9500	66.1500	-8.392%	26	2,901	-58.594%
2026-06-15	74.9500	74.9500	70.8000	72.2100	+4.049%	558	2,433	-62.069%
2026-06-12	67.0000	70.0000	60.2000	69.4000	+4.282%	90	2,433	-60.533%
2026-06-11	56.1800	66.6500	56.0000	66.5500	+18.248%	505	2,433	-58.843%
2026-06-10	62.0000	62.5500	55.9500	56.2800	-12.541%	96	2,009	-51.333%
2026-06-09	73.5700	73.5700	58.3400	64.3500	-14.200%	266	1,990	-57.436%
2026-06-08	68.3000	75.0000	68.3000	75.0000	+20.968%	28	1,862	-63.480%
2026-06-05	73.4500	73.4500	60.4800	62.0000	-19.897%	72	1,872	-55.823%
2026-06-04	80.6000	82.0000	77.4000	77.4000	-7.005%	6	1,843	-64.612%
2026-06-03	83.2300	83.2300	83.2300	83.2300	+8.372%	5	1,841	-67.091%
2026-06-01	82.7700	82.7700	76.8000	76.8000	-15.279%	9	1,846	-64.336%
2026-05-29	92.6000	92.6000	86.9600	90.6500	+1.149%	11	1,846	-69.785%
2026-05-26	89.7000	89.7000	87.0100	89.6200	+7.137%	14	1,853	-69.438%
2026-05-22	83.1500	87.0300	83.1500	83.6500	+5.632%	31	1,859	-67.256%
2026-05-21	79.9000	79.9000	79.1900	79.1900	+4.197%	3	1,853	-65.412%
2026-05-20	73.5000	76.3900	72.3500	76.0000	+9.290%	6	1,853	-63.961%
2026-05-19	66.3500	69.5400	66.3500	69.5400	-7.588%	4	1,853	-60.613%
2026-05-18	76.6000	76.6300	74.8900	75.2500	-10.523%	87	1,853	-63.601%
2026-05-15	87.6300	88.0800	84.0000	84.1000	-16.609%	43	1,853	-67.432%
2026-05-14	100.9900	101.1100	100.8000	100.8500	-3.373%	6	1,864	-72.841%
2026-05-13	96.5000	108.4200	93.5000	104.3700	+12.589%	38	1,864	-73.757%
2026-05-12	100.0200	100.0200	85.7000	92.7000	-9.561%	21	1,864	-70.453%
2026-05-11	83.2900	104.2000	82.3700	102.5000	+16.929%	67	1,864	-73.278%
2026-05-08	81.0000	90.0000	81.0000	87.6600	+22.174%	56	1,932	-68.754%
2026-05-07	74.7500	77.0000	70.0000	71.7500	+6.328%	43	1,968	-61.826%
2026-05-06	58.8000	67.8500	58.8000	67.4800	+10.082%	80	1,982	-59.410%
2026-05-05	67.2000	69.0000	61.3000	61.3000	-3.994%	74	1,994	-55.318%
2026-05-04	63.7000	64.1500	59.6000	63.8500	+2.901%	116	1,981	-57.103%
2026-05-01	56.2500	65.9300	56.2500	62.0500	+8.745%	102	1,908	-55.858%
2026-04-30	49.5000	57.0600	48.5000	57.0600	+11.271%	112	1,908	-51.998%
2026-04-29	51.0500	51.3500	50.4400	51.2800	-5.839%	108	1,914	-46.587%
2026-04-28	54.4500	57.3100	54.4500	54.4600	-1.821%	4	1,939	-49.706%
2026-04-27	50.0200	56.4600	47.6700	55.4700	+1.408%	17	1,941	-50.622%
2026-04-24	57.6000	58.0000	53.8000	54.7000	+2.052%	12	1,945	-49.927%
2026-04-23	55.0000	60.8000	51.3000	53.6000	-15.055%	48	1,945	-48.899%
2026-04-22	65.0000	65.5000	63.1000	63.1000	+0.398%	77	1,919	-56.593%
2026-04-21	65.2000	66.9000	62.5000	62.8500	-4.845%	48	1,829	-56.420%
2026-04-20	70.8500	70.8500	65.0200	66.0500	-8.200%	48	1,829	-58.531%
2026-04-17	68.7200	78.0000	68.0000	71.9500	+9.065%	32	1,827	-61.932%
2026-04-16	67.8100	67.8100	61.7000	65.9700	-2.914%	61	1,836	-58.481%
2026-04-15	52.7500	69.9000	52.7500	67.9500	+36.528%	252	1,836	-59.691%
2026-04-14	47.4500	51.4500	47.4500	49.7700	+16.367%	236	1,858	-44.967%
2026-04-13	43.0500	44.7500	42.6500	42.7700	+4.751%	44	1,896	-35.960%
2026-04-10	43.4000	43.4000	39.8300	40.8300	-1.377%	37	1,884	-32.917%
2026-04-09	41.3200	43.3400	40.0000	41.4000	+2.857%	52	1,886	-33.841%
2026-04-08	50.9000	50.9000	40.2500	40.2500	-3.012%	24	1,885	-31.950%
2026-04-07	42.4000	42.4000	39.7500	41.5000	-9.586%	93	1,889	-34.000%
2026-04-06	52.4200	52.4200	43.9000	45.9000	-9.912%	43	1,866	-40.327%
2026-04-02	54.8100	55.6500	50.7000	50.9500	-16.530%	120	1,878	-46.241%
2026-04-01	58.9200	63.1000	58.1500	61.0400	+6.807%	43	1,878	-55.128%
2026-03-31	52.2600	57.1800	52.2600	57.1500	+18.568%	41	1,874	-52.073%
2026-03-30	55.1300	55.1300	47.9400	48.2000	-10.242%	72	1,849	-43.174%
2026-03-27	57.0000	57.0000	52.9000	53.7000	-12.198%	77	1,846	-48.994%
2026-03-26	64.9500	64.9500	61.1300	61.1600	-8.237%	32	1,843	-55.216%
2026-03-25	69.9700	72.3000	66.6500	66.6500	+1.601%	52	1,850	-58.905%
2026-03-24	65.6000	66.2500	63.8000	65.6000	+3.015%	64	1,847	-58.247%
2026-03-23	57.2000	65.9000	57.2000	63.6800	+12.113%	65	1,835	-56.988%
2026-03-20	60.0500	61.0500	56.1000	56.8000	-12.615%	110	1,824	-51.778%
2026-03-19	67.1500	67.1500	64.4000	65.0000	-10.320%	163	1,819	-57.862%
2026-03-18	75.3500	77.2000	72.4800	72.4800	-2.633%	18	1,804	-62.210%
2026-03-17	73.1000	75.2500	73.1000	74.4400	-1.988%	20	1,789	-63.205%
2026-03-16	79.3000	79.8500	75.8800	75.9500	+4.227%	19	1,788	-63.937%
2026-03-13	76.6500	78.2500	72.8700	72.8700	-5.302%	162	1,790	-62.413%
2026-03-12	76.8500	78.7000	76.0500	76.9500	-6.727%	40	1,718	-64.405%
2026-03-11	85.0000	86.0000	82.5000	82.5000	+2.104%	61	1,693	-66.800%
2026-03-10	83.2500	83.2500	79.6400	80.8000	+2.020%	31	1,711	-66.101%
2026-03-09	70.3000	80.1000	70.0000	79.2000	+1.344%	42	1,689	-65.417%
2026-03-06	78.7600	80.5000	78.1500	78.1500	-2.738%	11	1,726	-64.952%
2026-03-05	83.0200	83.1500	80.3500	80.3500	-3.076%	11	1,727	-65.912%
2026-03-04	77.0000	83.3500	77.0000	82.9000	+10.020%	106	1,719	-66.960%
2026-03-03	77.3500	77.6000	73.0000	75.3500	-7.750%	115	1,791	-63.650%
2026-03-02	74.9500	81.6800	74.9500	81.6800	+2.305%	11	1,705	-66.467%
2026-02-27	83.5700	84.1000	79.3000	79.8400	-5.682%	37	1,701	-65.694%
2026-02-26	88.4000	88.4000	84.6500	84.6500	-7.989%	4	1,686	-67.643%
2026-02-25	93.4400	93.4400	90.0000	92.0000	+6.729%	36	1,664	-70.228%
2026-02-24	79.4500	86.3500	79.4500	86.2000	+9.669%	22	1,664	-68.225%
2026-02-23	82.6200	84.0000	77.8500	78.6000	-11.317%	53	1,679	-65.153%
2026-02-20	86.9000	90.2000	85.4500	88.6300	+2.700%	354	1,652	-69.096%
2026-02-19	86.3000	86.3000	86.3000	86.3000	-4.004%	2	1,595	-68.262%
2026-02-18	90.3700	92.5100	89.9000	89.9000	-0.388%	17	1,595	-69.533%
2026-02-17	91.7100	91.7100	85.8600	90.2500	-3.476%	12	1,592	-69.651%
2026-02-13	93.7500	93.7500	93.5000	93.5000	-3.309%	3	1,588	-70.706%
2026-02-12	104.9200	104.9200	96.7000	96.7000	-5.842%	5	1,588	-71.675%
2026-02-11	99.6000	102.7000	99.6000	102.7000	+2.199%	6	1,587	-73.330%
2026-02-10	98.7900	100.5000	98.1900	100.4900	+3.385%	23	1,587	-72.744%
2026-02-09	90.0000	97.2000	90.0000	97.2000	+3.393%	7	1,580	-71.821%
2026-02-06	86.0000	94.2200	86.0000	94.0100	+11.784%	19	1,580	-70.865%
2026-02-05	84.3000	86.3000	79.3000	84.1000	-7.277%	66	1,584	-67.432%
2026-02-04	95.8000	95.8000	86.8000	90.7000	-8.954%	18	1,570	-69.802%
2026-02-03	101.5000	101.5000	96.4800	99.6200	-3.749%	11	1,575	-72.506%
2026-02-02	97.2500	103.5000	97.2500	103.5000	-4.078%	9	1,575	-73.536%
2026-01-30	104.0000	113.5000	101.9000	107.9000	+10.553%	22	1,567	-74.615%
2026-01-29	102.9000	105.3000	96.7200	97.6000	-9.630%	13	1,562	-71.936%
2026-01-28	109.9000	111.3300	108.0000	108.0000	-0.917%	17	1,558	-74.639%
2026-01-27	111.0000	111.0000	109.0000	109.0000	-4.737%	5	1,552	-74.872%
2026-01-26	116.3000	116.6600	114.4200	114.4200	-4.706%	5	1,555	-76.062%
2026-01-23	122.5100	122.5100	120.0700	120.0700	-1.743%	2	1,553	-77.188%
2026-01-22	110.2800	122.2000	110.2800	122.2000	+13.043%	8	1,552	-77.586%
2026-01-21	101.9000	111.6000	101.9000	108.1000	+7.562%	60	1,554	-74.662%
2026-01-20	105.1800	105.2600	100.2800	100.5000	-13.325%	28	1,549	-72.746%
2026-01-16	114.7000	115.9500	114.6000	115.9500	-2.930%	76	1,554	-76.378%
2026-01-15	118.7500	119.4700	118.7500	119.4500	+2.094%	3	1,554	-77.070%
2026-01-14	117.2000	118.0000	114.2600	117.0000	-5.797%	5	1,554	-76.590%
2026-01-12	120.1000	125.1000	120.1000	124.2000	+2.645%	5	1,550	-77.947%
2026-01-09	121.0000	121.0000	121.0000	121.0000	+3.997%	1	1,550	-77.364%
2026-01-08	111.4000	116.3500	111.4000	116.3500	+0.345%	2	1,550	-76.459%
2026-01-07	117.0900	117.0900	115.9500	115.9500	+1.399%	2	1,550	-76.378%
2026-01-06	120.0500	120.0500	113.4800	114.3500	-13.763%	51	1,549	-76.047%
2026-01-05	133.1300	133.8500	132.6000	132.6000	+10.224%	6	1,546	-79.344%
2026-01-02	132.5000	132.5000	119.4500	120.3000	-10.090%	31	1,546	-77.232%
2025-12-31	133.3900	134.2900	133.1800	133.8000	-1.269%	8	1,557	-79.529%
2025-12-30	139.2000	139.2000	135.5200	135.5200	-3.027%	4	1,557	-79.789%
2025-12-29	143.6700	143.8000	139.7500	139.7500	-8.222%	47	1,558	-80.401%
2025-12-26	152.2700	152.2700	152.2700	152.2700	-0.216%	1	1,593	-82.012%
2025-12-24	155.5900	155.6200	152.6000	152.6000	-9.058%	10	1,596	-82.051%
2025-12-22	161.4000	167.8000	161.4000	167.8000	+6.540%	2	1,596	-83.677%
2025-12-19	157.5000	157.5000	157.5000	157.5000	-4.736%	5	1,597	-82.610%
2025-12-18	154.6000	165.3300	154.6000	165.3300	+10.848%	18	1,602	-83.433%
2025-12-17	168.8500	169.7900	149.1500	149.1500	-10.178%	14	1,602	-81.636%
2025-12-16	156.0000	166.2800	155.4500	166.0500	+6.442%	25	1,602	-83.505%
2025-12-15	157.0000	158.1800	155.1600	156.0000	+11.230%	70	1,602	-82.442%
2025-12-12	136.0500	140.2500	130.3500	140.2500	+6.339%	4	1,570	-80.471%
2025-12-11	131.5200	131.8900	131.5200	131.8900	+1.127%	2	1,571	-79.233%
2025-12-10	131.6000	131.6000	130.4200	130.4200	-1.814%	2	1,571	-78.999%
2025-12-09	132.8300	132.8300	132.8300	132.8300	+5.037%	1	1,571	-79.380%
2025-12-08	132.4500	132.4500	126.4600	126.4600	-9.639%	12	1,572	-78.341%
2025-12-05	142.0500	142.0500	139.9500	139.9500	+3.254%	2	1,570	-80.429%
2025-12-04	134.5500	135.5400	134.5500	135.5400	+1.566%	2	1,570	-79.792%
2025-12-03	126.0000	133.4500	126.0000	133.4500	+13.160%	3	1,571	-79.475%
2025-12-02	120.0000	120.0000	117.2500	117.9300	-1.725%	9	1,570	-76.774%
2025-12-01	119.5700	120.0000	119.5700	120.0000	-0.539%	4	1,566	-77.175%
2025-11-28	124.5000	124.5000	120.6500	120.6500	+0.058%	2	1,566	-77.298%
2025-11-26	119.6500	120.5800	117.8500	120.5800	+4.607%	4	1,565	-77.285%
2025-11-25	114.7000	115.2700	110.3000	115.2700	-1.479%	105	1,565	-76.238%
2025-11-24	110.0000	117.6000	110.0000	117.0000	+17.199%	32	1,564	-76.590%
2025-11-21	105.2000	106.5500	96.7800	99.8300	-6.979%	64	1,563	-72.563%
2025-11-20	116.7500	122.9700	107.3200	107.3200	-2.125%	7	1,528	-74.478%
2025-11-19	112.1000	112.1000	109.6500	109.6500	+3.249%	3	1,529	-75.021%
2025-11-18	104.5400	107.6500	102.3200	106.2000	-3.279%	22	1,528	-74.209%
2025-11-17	106.9500	121.8500	106.9500	109.8000	-0.091%	10	1,526	-75.055%
2025-11-14	100.0500	112.8700	99.6000	109.9000	+2.433%	24	1,525	-75.077%
2025-11-13	119.5500	119.5500	105.3800	107.2900	-15.719%	9	1,510	-74.471%
2025-11-12	130.0000	130.0000	125.8100	127.3000	-5.780%	11	1,509	-78.484%
2025-11-11	135.1100	135.1100	135.1100	135.1100	-4.245%	1	1,506	-79.728%
2025-11-10	142.6900	142.6900	141.1000	141.1000	+6.026%	9	1,506	-80.588%
2025-11-07	131.5400	133.0800	130.9300	133.0800	-7.699%	102	1,497	-79.418%
2025-11-06	157.0900	157.1100	139.9900	144.1800	-7.595%	83	1,556	-81.003%
2025-11-05	141.0000	156.0300	141.0000	156.0300	+2.875%	9	1,577	-82.446%
2025-11-04	145.7000	151.6700	145.7000	151.6700	-5.666%	12	1,584	-81.941%
2025-11-03	151.8000	163.1100	151.8000	160.7800	+8.635%	13	1,582	-82.964%
2025-10-31	141.5000	148.0000	141.5000	148.0000	+7.950%	3	1,582	-81.493%
2025-10-30	137.7400	137.7400	137.1000	137.1000	-9.115%	2	1,582	-80.022%
2025-10-29	151.0000	151.0000	149.8500	150.8500	-2.878%	52	1,581	-81.843%
2025-10-28	150.2200	157.0000	150.2200	155.3200	+4.242%	9	1,581	-82.365%
2025-10-27	140.1000	149.0000	140.1000	149.0000	+14.880%	15	1,597	-81.617%
2025-10-24	139.0000	139.0000	128.9000	129.7000	-7.621%	19	1,597	-78.882%
2025-10-23	120.3600	140.4000	120.3600	140.4000	+4.542%	9	1,590	-80.491%
2025-10-22	132.9500	134.3000	129.6200	134.3000	-5.209%	4	1,588	-79.605%
2025-10-21	142.6100	142.6100	141.6800	141.6800	-1.241%	2	1,587	-80.668%
2025-10-20	140.0000	143.4600	140.0000	143.4600	+5.176%	4	1,587	-80.908%
2025-10-17	133.3800	136.5500	133.1800	136.4000	+6.148%	12	1,591	-79.919%
2025-10-16	128.5000	128.5000	128.5000	128.5000	+0.203%	2	1,592	-78.685%
2025-10-15	134.3800	135.4000	128.2400	128.2400	-1.430%	18	1,594	-78.642%
2025-10-14	130.1000	130.1000	130.1000	130.1000	+8.779%	1	1,597	-78.947%
2025-10-10	135.0000	135.0000	119.6000	119.6000	-9.394%	10	1,597	-77.099%
2025-10-09	132.0000	132.0000	132.0000	132.0000	-4.417%	1	1,593	-79.250%
2025-10-08	133.9000	138.1000	133.9000	138.1000	+2.623%	3	1,593	-80.167%
2025-10-07	144.3500	144.3500	134.5700	134.5700	-10.257%	6	1,595	-79.646%
2025-10-06	142.2500	150.0000	142.2500	149.9500	+14.230%	20	1,595	-81.734%
2025-10-03	133.4500	134.0000	123.8000	131.2700	-5.765%	9	1,610	-79.135%
2025-10-02	160.9300	160.9300	139.1000	139.3000	-10.083%	14	1,608	-80.337%
2025-10-01	144.0100	154.9200	144.0100	154.9200	+9.222%	12	1,611	-82.320%
2025-09-30	141.8400	141.8400	141.8400	141.8400	-0.358%	1	1,605	-80.690%
2025-09-29	141.9800	144.8800	140.4700	142.3500	+10.008%	106	1,604	-80.759%
2025-09-26	130.8500	130.8500	126.1200	129.4000	-1.813%	6	1,673	-78.833%
2025-09-25	136.3700	136.3700	130.8000	131.7900	-7.379%	6	1,670	-79.217%
2025-09-24	135.0500	143.1000	135.0500	142.2900	+7.632%	6	1,672	-80.751%
2025-09-23	138.0000	138.0000	132.2000	132.2000	-3.079%	20	1,673	-79.281%
2025-09-22	133.1000	142.5200	133.1000	136.4000	+5.004%	19	1,660	-79.919%
2025-09-19	129.8500	129.9000	127.7700	129.9000	+0.643%	9	1,656	-78.915%
2025-09-18	128.8500	135.0000	128.7400	129.0700	-1.773%	69	1,663	-78.779%
2025-09-17	120.9700	131.4000	120.9700	131.4000	+2.552%	8	1,658	-79.155%
2025-09-16	120.2500	128.1300	119.9500	128.1300	+7.105%	206	1,659	-78.623%
2025-09-15	130.0000	130.0000	117.1500	119.6300	+9.251%	385	1,843	-77.104%
2025-09-12	102.0000	109.5000	101.0900	109.5000	+24.023%	57	1,858	-74.986%
2025-09-11	81.9500	88.2900	81.9500	88.2900	+15.412%	5	1,839	-68.977%
2025-09-10	76.9200	80.0100	76.5000	76.5000	+1.459%	3	1,844	-64.196%
2025-09-09	74.9800	75.8000	74.9800	75.4000	-0.501%	3	1,843	-63.674%
2025-09-08	80.0400	80.0400	75.7400	75.7800	-4.379%	13	1,844	-63.856%
2025-09-05	80.5500	81.6000	76.9000	79.2500	+14.308%	14	1,850	-65.438%
2025-09-03	72.8500	72.8500	69.3300	69.3300	+1.836%	2	1,848	-60.493%
2025-08-29	72.2000	72.4200	68.0800	68.0800	-11.007%	10	1,841	-59.768%
2025-08-28	74.8300	76.5000	74.8300	76.5000	-6.514%	17	1,841	-64.196%
2025-08-27	81.8300	81.8300	81.8300	81.8300	+12.142%	1	1,843	-66.528%
2025-08-22	69.6000	72.9700	69.6000	72.9700	+14.913%	5	1,842	-62.464%
2025-08-20	63.5000	63.5000	63.5000	63.5000	-6.823%	1	1,844	-56.866%
2025-08-19	72.0000	72.0000	67.4900	68.1500	-4.014%	15	1,845	-59.809%
2025-08-18	70.8300	71.0000	70.5000	71.0000	+0.552%	26	1,844	-61.423%
2025-08-14	70.6100	70.6100	70.6100	70.6100	-7.579%	1	1,843	-61.209%
2025-08-12	74.4500	76.4000	74.4500	76.4000	0.000%	18	1,842	-64.149%
2025-08-11	76.4000	76.4000	76.4000	76.4000	+6.555%	1	1,840	-64.149%
2025-08-08	71.7000	71.7000	71.7000	71.7000	+15.366%	1	1,841	-61.799%
2025-08-07	62.0500	62.1500	62.0500	62.1500	-1.035%	100	1,841	-55.929%
2025-08-06	62.8000	62.8000	62.8000	62.8000	+8.276%	3	1,824	-56.385%
2025-08-05	58.1500	58.1500	58.0000	58.0000	+5.801%	2	1,824	-52.776%
2025-08-04	55.0000	55.0000	54.7000	54.8200	-0.454%	21	1,824	-50.036%
2025-08-01	55.2000	55.2000	55.0700	55.0700	-8.140%	3	1,832	-50.263%
2025-07-31	60.2500	60.2500	59.9500	59.9500	-4.917%	3	1,832	-54.312%
2025-07-30	63.8000	63.8000	63.0200	63.0500	-4.773%	5	1,830	-56.558%
2025-07-29	65.6900	66.2100	64.4700	66.2100	-4.734%	5	1,828	-58.632%
2025-07-28	70.0600	70.0600	69.5000	69.5000	+11.289%	51	1,831	-60.590%
2025-07-25	59.7500	66.9000	59.7500	62.4500	+13.442%	14	1,782	-56.141%
2025-07-24	60.8500	60.8500	55.0500	55.0500	-26.551%	4	1,783	-50.245%
2025-07-23	74.1400	75.3300	74.1400	74.9500	-0.266%	182	1,782	-63.456%
2025-07-22	70.1500	75.8500	70.1500	75.1500	+2.664%	25	1,604	-63.553%
2025-07-21	73.4400	73.4400	72.2100	73.2000	+0.068%	11	1,610	-62.582%
2025-07-18	73.1500	73.1500	73.1500	73.1500	+8.451%	10	1,606	-62.556%
2025-07-17	67.4500	67.4500	67.4500	67.4500	-3.670%	5	1,606	-59.392%
2025-07-16	70.4500	70.4500	70.0200	70.0200	+6.901%	3	1,604	-60.883%
2025-07-14	65.5000	65.5000	65.5000	65.5000	+14.912%	5	1,604	-58.183%
2025-07-10	57.0000	57.0000	57.0000	57.0000	+0.141%	1	1,604	-51.947%
2025-07-07	56.0000	56.9200	55.6500	56.9200	-19.831%	6	1,603	-51.880%
2025-07-03	69.5100	71.0000	69.4600	71.0000	+1.284%	4	1,604	-61.423%
2025-07-02	65.5500	70.1000	65.5500	70.1000	+14.937%	3	1,604	-60.927%
2025-07-01	61.0000	64.9000	60.5700	60.9900	-16.107%	125	1,604	-55.091%
2025-06-30	73.2500	74.2000	72.7000	72.7000	-4.342%	16	1,522	-62.325%
2025-06-27	76.0000	76.0000	76.0000	76.0000	-3.553%	1	1,512	-63.961%
2025-06-26	79.5500	79.5500	78.5000	78.8000	+0.382%	5	1,512	-65.241%
2025-06-25	78.8000	80.0300	78.3500	78.5000	-12.388%	16	1,513	-65.108%
2025-06-24	90.0600	90.6200	89.6000	89.6000	-6.822%	19	1,509	-69.431%
2025-06-23	87.0000	102.7500	87.0000	96.1600	+22.434%	31	1,523	-71.516%
2025-06-20	85.4500	85.4500	78.5400	78.5400	-3.037%	38	1,507	-65.126%
2025-06-18	77.9500	82.9000	77.9500	81.0000	+3.119%	3	1,506	-66.185%
2025-06-17	80.3300	80.3300	78.5500	78.5500	-9.505%	13	1,506	-65.130%
2025-06-16	86.1000	86.8000	86.0200	86.8000	+2.649%	41	1,505	-68.445%
2025-06-13	84.5600	84.5600	84.5600	84.5600	+5.634%	10	1,479	-67.609%
2025-06-12	80.0500	80.0500	80.0500	80.0500	-7.830%	1	1,479	-65.784%
2025-06-11	89.9000	89.9000	86.8500	86.8500	+0.696%	2	1,480	-68.463%
2025-06-10	86.2500	86.2500	86.2500	86.2500	+24.441%	1	1,478	-68.243%
2025-06-09	60.9200	69.6500	60.9200	69.3100	-0.202%	68	1,478	-60.482%
2025-06-06	67.1900	69.4500	67.1900	69.4500	+11.120%	40	1,480	-60.562%
2025-06-05	81.0000	81.0000	59.4500	62.5000	-28.937%	403	1,480	-56.176%
2025-06-04	87.9500	87.9500	87.9500	87.9500	-9.767%	3	1,751	-68.857%
2025-06-03	97.4700	97.4700	97.4700	97.4700	+4.146%	1	1,751	-71.899%
2025-06-02	91.8500	93.5900	90.0000	93.5900	-4.888%	12	1,752	-70.734%
2025-05-30	104.1500	104.1500	98.4000	98.4000	-7.692%	32	1,746	-72.165%
2025-05-29	111.8000	111.8000	106.0500	106.6000	-0.187%	24	1,733	-74.306%
2025-05-28	109.6300	109.6300	106.8000	106.8000	-1.065%	103	1,716	-74.354%
2025-05-27	100.0000	109.8500	100.0000	107.9500	+18.237%	871	1,720	-74.627%
2025-05-23	91.3000	91.3000	91.3000	91.3000	-5.241%	2	1,142	-70.000%
2025-05-22	91.0100	96.3500	91.0100	96.3500	+6.405%	71	1,142	-71.572%
2025-05-21	98.0000	98.0000	90.5500	90.5500	-10.797%	322	1,106	-69.752%
2025-05-20	101.7200	104.0800	101.5100	101.5100	+6.796%	18	956	-73.017%
2025-05-19	95.0000	95.0500	95.0000	95.0500	-6.355%	25	962	-71.184%
2025-05-16	103.5000	103.5000	101.0000	101.5000	+3.519%	72	973	-73.015%
2025-05-15	93.4600	99.3000	93.4600	98.0500	-2.341%	106	949	-72.065%
2025-05-14	98.1500	103.3000	98.1500	100.4000	+22.141%	109	909	-72.719%
2025-05-13	81.9000	82.2000	81.9000	82.2000	+1.481%	15	859	-66.679%
2025-05-12	80.0700	82.8500	80.0700	81.0000	+14.569%	37	859	-66.185%
2025-05-09	71.8500	75.4000	70.7000	70.7000	+10.469%	166	829	-61.259%
2025-05-08	62.5000	64.0000	62.5000	64.0000	+13.778%	2	847	-57.203%
2025-05-07	56.2500	56.2500	56.2500	56.2500	-2.850%	8	848	-51.307%
2025-05-05	59.5000	60.0000	57.9000	57.9000	-14.222%	3	848	-52.694%
2025-05-02	64.3000	67.5000	64.3000	67.5000	+8.000%	42	846	-59.422%
2025-05-01	61.6000	62.5000	61.6000	62.5000	-7.858%	49	837	-56.176%
2025-04-29	63.4100	67.8300	63.4100	67.8300	+14.616%	11	838	-59.620%
2025-04-28	62.2600	62.2600	59.1800	59.1800	-7.963%	6	839	-53.717%
2025-04-25	51.5500	64.4100	51.5500	64.3000	+40.700%	238	838	-57.403%
2025-04-24	45.7000	45.7000	45.7000	45.7000	-6.639%	1	904	-40.066%
2025-04-23	47.5300	48.9500	47.5300	48.9500	+35.596%	2	905	-44.045%
2025-04-21	37.6400	37.6400	35.8000	36.1000	-27.071%	24	906	-24.127%
2025-04-14	48.0500	49.5000	48.0500	49.5000	-1.766%	2	906	-44.667%
2025-04-11	50.3900	50.3900	50.3900	50.3900	-8.215%	2	907	-45.644%
2025-04-10	54.9500	54.9500	54.9000	54.9000	-10.440%	2	906	-50.109%
2025-04-09	44.0400	61.3000	44.0400	61.3000	+40.532%	38	906	-55.318%
2025-04-08	46.6900	46.6900	43.6200	43.6200	-2.307%	17	921	-37.208%
2025-04-07	41.6200	44.6500	41.6200	44.6500	-6.453%	22	925	-38.656%
2025-04-04	52.1000	52.1000	47.7300	47.7300	-23.448%	22	915	-42.615%
2025-04-03	64.0000	64.0000	58.5300	62.3500	-9.177%	100	912	-56.071%
2025-04-02	54.5500	68.6500	54.5500	68.6500	+7.266%	28	920	-60.102%
2025-04-01	64.0000	64.0000	64.0000	64.0000	+17.539%	1	920	-57.203%
2025-03-31	54.4500	54.4500	54.4500	54.4500	-7.398%	8	921	-49.697%
2025-03-28	59.7500	59.7500	58.8000	58.8000	-10.570%	4	921	-53.418%
2025-03-27	71.4800	72.3700	65.7500	65.7500	+5.792%	12	920	-58.342%
2025-03-26	66.5000	66.5000	62.1500	62.1500	-6.961%	3	926	-55.929%
2025-03-25	66.3500	66.8000	65.5900	66.8000	+5.197%	12	926	-58.997%
2025-03-24	60.9500	63.5400	60.7500	63.5000	+33.684%	95	928	-56.866%
2025-03-21	46.2600	47.5000	46.2600	47.5000	+7.466%	4	914	-42.337%
2025-03-20	43.6500	44.2000	43.6500	44.2000	+0.913%	4	914	-38.032%
2025-03-19	45.0000	45.0500	43.8000	43.8000	+5.011%	3	912	-37.466%
2025-03-18	40.5000	41.7100	40.1200	41.7100	-8.229%	15	910	-34.332%
2025-03-17	45.1800	45.4500	43.9000	45.4500	-10.865%	10	900	-39.736%
2025-03-14	51.0000	52.4400	49.9900	50.9900	+9.233%	12	900	-46.284%
2025-03-13	47.4400	47.5600	46.6800	46.6800	-11.339%	12	893	-41.324%
2025-03-12	52.2000	53.4700	51.3500	52.6500	+14.831%	27	893	-47.977%
2025-03-11	43.0000	46.8000	42.0000	45.8500	+9.532%	16	896	-40.262%
2025-03-10	46.5500	47.2500	41.4000	41.8600	-24.901%	42	894	-34.568%
2025-03-07	55.9500	57.0000	53.3300	55.7400	-3.229%	62	894	-50.861%
2025-03-06	57.6000	57.6000	57.6000	57.6000	-7.440%	1	894	-52.448%
2025-03-05	61.3800	62.2300	61.3800	62.2300	+2.470%	13	894	-55.986%
2025-03-04	62.5800	62.5800	58.0200	60.7300	-7.901%	17	895	-54.899%
2025-03-03	75.0000	75.0000	65.9400	65.9400	-4.876%	5	888	-58.462%
2025-02-28	62.1100	70.0500	62.1100	69.3200	+6.827%	20	891	-60.488%
2025-02-27	64.0000	68.7000	64.0000	64.8900	-3.524%	408	896	-57.790%