Dark

TSLA20261218C400
TSLA Dec 18 2026 400.00 Call (TSLA261218C00400000)
option OPRA

EOD

Sep 21, 2026

23.70+21.538%(+4.20)1,462

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	22.2000	25.1800	21.9500	23.7000	+21.538%	1,462	12,424	0.000%
2026-09-18	22.0000	22.6500	18.6000	19.5000	-8.751%	717	12,415	+21.538%
2026-09-17	21.5500	25.0500	20.4500	21.3700	+16.015%	961	12,372	+10.903%
2026-09-16	18.3000	21.0000	17.4500	18.4200	+3.716%	1,136	12,454	+28.664%
2026-09-15	18.3000	19.8700	17.0000	17.7600	-4.413%	535	12,681	+33.446%
2026-09-14	19.2500	22.6500	18.1000	18.5800	-13.581%	662	12,680	+27.557%
2026-09-11	21.0000	23.2000	20.7000	21.5000	+0.939%	482	12,627	+10.233%
2026-09-10	21.0500	24.6000	19.7800	21.3000	-10.692%	1,471	12,605	+11.268%
2026-09-09	23.5500	27.2000	23.5500	23.8500	+0.421%	698	12,794	-0.629%
2026-09-08	19.5000	24.8000	19.3500	23.7500	+29.076%	1,129	12,801	-0.211%
2026-09-04	22.0000	22.3200	17.0500	18.4000	-35.777%	1,693	12,586	+28.804%
2026-09-03	23.5000	33.1200	23.5000	28.6500	+43.609%	2,176	12,586	-17.277%
2026-09-02	20.2300	20.2500	17.5500	19.9500	+1.734%	311	13,512	+18.797%
2026-09-01	22.2500	22.2500	18.4900	19.6100	-21.466%	695	13,444	+20.857%
2026-08-31	16.9000	25.5500	16.9000	24.9700	+44.252%	1,142	13,380	-5.086%
2026-08-28	20.8000	21.5000	16.1500	17.3100	-13.450%	778	13,669	+36.915%
2026-08-27	18.0200	20.7500	17.5000	20.0000	+14.613%	907	13,763	+18.500%
2026-08-26	17.7000	20.0500	16.8000	17.4500	-10.052%	875	13,529	+35.817%
2026-08-25	19.6800	22.1000	19.2600	19.4000	+1.571%	935	13,411	+22.165%
2026-08-24	24.8500	25.1000	18.9500	19.1000	-24.566%	801	13,303	+24.084%
2026-08-21	20.6000	27.0500	19.5000	25.3200	+33.263%	2,560	13,059	-6.398%
2026-08-20	19.4200	19.5000	17.0500	19.0000	-11.628%	521	13,167	+24.737%
2026-08-19	16.5500	21.5000	15.7500	21.5000	+34.375%	1,578	13,128	+10.233%
2026-08-18	15.0000	17.2000	14.3000	16.0000	-4.762%	614	13,659	+48.125%
2026-08-17	17.4500	18.4500	16.2000	16.8000	-7.945%	354	13,627	+41.071%
2026-08-14	18.5000	22.1000	16.2900	18.2500	+4.885%	2,974	13,503	+29.863%
2026-08-13	13.4500	18.0000	13.4500	17.4000	+27.473%	1,235	13,834	+36.207%
2026-08-12	16.6000	16.6000	12.6600	13.6500	-14.151%	1,398	14,201	+73.626%
2026-08-11	16.5000	17.4000	15.3000	15.9000	-2.454%	672	13,662	+49.057%
2026-08-10	15.5500	16.8100	15.4600	16.3000	+0.617%	579	13,654	+45.399%
2026-08-07	14.9500	18.4000	14.7000	16.2000	+13.445%	1,159	13,410	+46.296%
2026-08-06	13.7000	15.3000	13.6100	14.2800	-4.418%	419	13,137	+65.966%
2026-08-05	15.8200	16.9000	14.5000	14.9400	-14.629%	306	13,096	+58.635%
2026-08-04	16.4500	18.0700	15.3900	17.5000	+11.041%	648	13,186	+35.429%
2026-08-03	13.0000	16.6000	12.9500	15.7600	+21.231%	1,337	13,185	+50.381%
2026-07-31	12.4700	13.7900	10.8300	13.0000	+5.605%	685	13,455	+82.308%
2026-07-30	10.7000	12.7500	10.7000	12.3100	+20.215%	1,065	13,443	+92.526%
2026-07-29	11.7000	12.1000	10.1400	10.2400	-15.720%	356	13,277	+131.445%
2026-07-28	11.8500	13.0000	10.8800	12.1500	-2.644%	1,058	13,197	+95.062%
2026-07-27	14.3000	15.0500	12.2200	12.4800	-13.454%	1,102	13,335	+89.904%
2026-07-24	16.4000	16.6500	13.0000	14.4200	-10.988%	1,990	13,429	+64.355%
2026-07-23	23.4500	27.0000	15.0500	16.2000	-56.252%	5,352	12,844	+46.296%
2026-07-22	39.1500	40.0000	36.8400	37.0300	-7.402%	264	9,606	-35.998%
2026-07-21	35.4000	42.2500	35.4000	39.9900	+12.807%	188	9,523	-40.735%
2026-07-20	43.1000	43.1000	35.4200	35.4500	-14.578%	370	9,520	-33.145%
2026-07-17	42.4000	43.8500	40.4500	41.5000	-12.447%	244	9,432	-42.892%
2026-07-16	48.0000	49.6500	45.0000	47.4000	-6.139%	330	9,392	-50.000%
2026-07-15	53.8200	56.3000	48.3300	50.5000	-1.077%	602	9,328	-53.069%
2026-07-14	53.1500	53.9300	50.4300	51.0500	+0.690%	168	9,401	-53.575%
2026-07-13	56.3900	56.3900	48.8800	50.7000	-13.333%	351	9,402	-53.254%
2026-07-10	60.6000	62.0000	57.0500	58.5000	+0.602%	129	9,295	-59.487%
2026-07-09	49.5000	59.2000	49.3400	58.1500	+14.042%	287	9,324	-59.243%
2026-07-08	54.3500	54.4000	49.3500	50.9900	-11.322%	335	9,446	-53.520%
2026-07-07	65.6500	65.6500	56.0000	57.5000	-14.166%	173	9,374	-58.783%
2026-07-06	54.4000	67.0000	49.2800	66.9900	+29.952%	741	9,388	-64.622%
2026-07-02	73.0000	73.0000	49.1200	51.5500	-28.303%	633	9,297	-54.025%
2026-07-01	70.6500	75.0500	67.9000	71.9000	+3.379%	346	9,297	-67.038%
2026-06-30	59.6500	70.6500	59.5200	69.5500	+9.355%	118	9,487	-65.924%
2026-06-29	44.6300	64.0200	44.6300	63.6000	+44.545%	644	9,494	-62.736%
2026-06-26	39.1000	48.4000	39.1000	44.0000	+6.718%	835	9,458	-46.136%
2026-06-25	42.0000	43.4000	41.0000	41.2300	-4.005%	199	9,279	-42.518%
2026-06-24	45.5500	47.1000	42.1500	42.9500	-7.435%	366	9,234	-44.820%
2026-06-23	52.8500	52.8500	45.7500	46.4000	-22.602%	494	9,327	-48.922%
2026-06-22	54.1000	65.7500	54.1000	59.9500	+3.362%	166	8,987	-60.467%
2026-06-18	55.0000	58.3000	50.0000	58.0000	+3.571%	1,591	9,109	-59.138%
2026-06-17	58.7800	60.7000	55.4000	56.0000	-8.197%	277	9,109	-57.679%
2026-06-16	60.4300	66.0000	59.9000	61.0000	-7.506%	1,229	9,109	-61.148%
2026-06-15	69.5000	70.7800	65.2000	65.9500	+0.243%	606	8,856	-64.064%
2026-06-12	62.8000	66.2000	56.0000	65.7900	+5.264%	962	8,856	-63.976%
2026-06-11	55.5500	62.5000	51.3500	62.5000	+18.596%	1,303	8,856	-62.080%
2026-06-10	57.2000	60.1400	51.6100	52.7000	-12.386%	168	8,009	-55.028%
2026-06-09	72.2400	73.0000	54.6700	60.1500	-10.598%	445	7,964	-60.599%
2026-06-08	59.9000	70.0700	59.3000	67.2800	+17.111%	304	7,877	-64.774%
2026-06-05	72.5500	72.5500	56.0700	57.4500	-21.042%	328	8,025	-58.747%
2026-06-04	75.7000	76.3000	72.2300	72.7600	-4.477%	24	7,909	-67.427%
2026-06-03	77.0000	80.5200	74.5000	76.1700	+1.832%	26	7,924	-68.885%
2026-06-02	71.1900	76.0000	70.5000	74.8000	+4.309%	60	7,921	-68.316%
2026-06-01	78.5500	78.5500	71.4200	71.7100	-15.645%	368	7,913	-66.950%
2026-05-29	87.0000	87.0000	81.0000	85.0100	-5.962%	58	7,706	-72.121%
2026-05-28	89.0300	91.3500	87.4600	90.4000	+1.289%	90	7,717	-73.783%
2026-05-27	91.6000	94.0000	87.8500	89.2500	+5.496%	72	7,741	-73.445%
2026-05-26	82.3300	85.0500	81.1800	84.6000	+7.401%	38	7,770	-71.986%
2026-05-22	78.4000	83.0000	78.1000	78.7700	+3.509%	81	7,786	-69.912%
2026-05-21	77.7000	80.3200	71.6500	76.1000	+4.247%	116	7,793	-68.857%
2026-05-20	68.7000	73.0000	68.7000	73.0000	+11.077%	40	7,793	-67.534%
2026-05-19	65.0000	66.2500	59.8600	65.7200	-5.056%	432	7,801	-63.938%
2026-05-18	75.7500	75.7500	66.6000	69.2200	-11.563%	116	7,801	-65.761%
2026-05-15	84.9000	84.9000	78.2700	78.2700	-16.601%	105	7,801	-69.720%
2026-05-14	95.9000	101.0000	93.6500	93.8500	-4.962%	98	7,548	-74.747%
2026-05-13	91.0000	102.9000	86.2800	98.7500	+11.708%	488	7,552	-76.000%
2026-05-12	94.3200	95.9700	80.0000	88.4000	-6.524%	204	7,552	-73.190%
2026-05-11	79.7300	99.1900	74.5500	94.5700	+15.824%	548	7,552	-74.939%
2026-05-08	74.9000	85.0000	74.9000	81.6500	+16.760%	418	7,783	-70.974%
2026-05-07	66.9000	72.1000	64.7000	69.9300	+11.000%	216	7,881	-66.109%
2026-05-06	53.8000	63.8000	53.8000	63.0000	+11.170%	221	7,891	-62.381%
2026-05-05	61.9500	64.5500	56.6700	56.6700	-3.949%	236	7,950	-58.179%
2026-05-04	57.1000	60.0000	54.7000	59.0000	+2.129%	138	7,899	-59.831%
2026-05-01	52.7000	62.0000	51.2900	57.7700	+10.692%	313	7,795	-58.975%
2026-04-30	46.4000	53.7000	44.4500	52.1900	+11.517%	727	7,795	-54.589%
2026-04-29	47.8500	48.8000	46.2000	46.8000	-5.167%	69	8,274	-49.359%
2026-04-28	51.2500	53.4200	49.0000	49.3500	-4.545%	292	8,269	-51.976%
2026-04-27	47.4000	52.1500	43.9500	51.7000	+2.417%	250	8,184	-54.159%
2026-04-24	48.8000	54.0000	48.5200	50.4800	+1.610%	179	8,140	-53.051%
2026-04-23	51.6500	56.3000	47.4000	49.6800	-15.510%	340	8,065	-52.295%
2026-04-22	58.9700	61.4500	58.7000	58.8000	-2.890%	528	8,022	-59.694%
2026-04-21	61.6700	62.2500	58.1500	60.5500	-3.027%	135	7,708	-60.859%
2026-04-20	69.2100	69.2100	61.0000	62.4400	-6.986%	161	7,645	-62.044%
2026-04-17	64.7800	73.2400	63.5500	67.1300	+8.519%	210	7,573	-64.695%
2026-04-16	62.4500	62.4500	57.2300	61.8600	-2.583%	267	7,611	-61.688%
2026-04-15	46.3800	65.0800	46.3800	63.5000	+37.744%	386	7,592	-62.677%
2026-04-14	42.5500	47.7500	42.3000	46.1000	+14.534%	251	7,486	-48.590%
2026-04-13	39.6600	42.0000	39.1800	40.2500	+2.941%	253	7,472	-41.118%
2026-04-10	38.7500	40.2600	36.7000	39.1000	+1.823%	183	7,476	-39.386%
2026-04-09	38.0800	40.0500	35.3000	38.4000	+0.708%	341	7,416	-38.281%
2026-04-08	43.9500	44.0000	36.9800	38.1300	-3.517%	298	7,339	-37.844%
2026-04-07	40.0000	40.4000	36.3400	39.5200	-7.230%	223	7,270	-40.030%
2026-04-06	48.0000	50.2000	40.0000	42.6000	-9.323%	742	7,240	-44.366%
2026-04-02	50.7700	51.8000	46.7700	46.9800	-19.139%	749	6,868	-49.553%
2026-04-01	55.2000	58.5500	53.9000	58.1000	+9.623%	270	6,868	-59.208%
2026-03-31	48.5300	53.2500	48.2200	53.0000	+16.895%	164	6,941	-55.283%
2026-03-30	51.5700	52.1300	44.3000	45.3400	-9.320%	781	6,923	-47.728%
2026-03-27	53.6000	53.6000	48.8400	50.0000	-9.568%	369	6,569	-52.600%
2026-03-26	60.6500	60.9300	55.2900	55.2900	-10.952%	235	6,632	-57.135%
2026-03-25	65.8000	67.6500	62.0900	62.0900	+2.798%	254	6,567	-61.830%
2026-03-24	59.7400	62.3100	59.5000	60.4000	+1.752%	85	6,478	-60.762%
2026-03-23	56.6000	61.9400	56.6000	59.3600	+11.370%	622	6,484	-60.074%
2026-03-20	59.3200	59.3200	52.0000	53.3000	-10.720%	492	6,467	-55.535%
2026-03-19	62.9500	63.0000	59.0500	59.7000	-11.986%	1,089	6,327	-60.302%
2026-03-18	70.7000	72.6000	67.8300	67.8300	-3.842%	50	6,081	-65.060%
2026-03-17	69.0000	71.5000	69.0000	70.5400	+0.872%	107	6,072	-66.402%
2026-03-16	72.4500	75.4200	69.9300	69.9300	+2.058%	270	6,003	-66.109%
2026-03-13	72.8600	73.7100	68.5200	68.5200	-5.944%	210	5,945	-65.412%
2026-03-12	77.3000	77.3600	71.7300	72.8500	-7.079%	198	5,956	-67.467%
2026-03-11	76.6000	83.6000	76.6000	78.4000	+7.177%	91	5,928	-69.770%
2026-03-10	77.0000	77.7100	72.9500	73.1500	-0.341%	1,410	5,945	-67.601%
2026-03-09	71.0000	75.3800	65.9900	73.4000	-0.272%	246	6,023	-67.711%
2026-03-06	74.7000	76.1500	72.4300	73.6000	-5.665%	76	6,246	-67.799%
2026-03-05	75.8500	78.0200	75.3000	78.0200	-1.241%	54	6,216	-69.623%
2026-03-04	75.0000	79.2900	73.1700	79.0000	+12.504%	850	6,201	-70.000%
2026-03-03	71.6000	72.0000	68.0800	70.2200	-8.900%	92	6,257	-66.249%
2026-03-02	71.0500	78.1200	70.0000	77.0800	-0.091%	68	6,233	-69.253%
2026-02-27	77.0000	79.0000	74.6000	77.1500	-5.105%	150	6,222	-69.281%
2026-02-26	83.7000	83.7000	79.4500	81.3000	-6.552%	70	6,176	-70.849%
2026-02-25	84.0000	88.1000	84.0000	87.0000	+5.518%	100	6,221	-72.759%
2026-02-24	76.0000	83.2000	76.0000	82.4500	+9.205%	301	6,221	-71.255%
2026-02-23	79.9500	80.0000	72.9700	75.5000	-10.258%	495	6,309	-68.609%
2026-02-20	84.5000	85.6500	81.0000	84.1300	-0.024%	335	6,164	-71.829%
2026-02-19	82.4500	87.3000	81.3500	84.1500	-1.751%	212	6,057	-71.836%
2026-02-18	86.2000	89.0000	85.1000	85.6500	-1.890%	81	6,031	-72.329%
2026-02-17	87.9000	87.9000	80.4500	87.3000	-4.171%	48	6,029	-72.852%
2026-02-13	89.1500	93.8500	87.8500	91.1000	+0.886%	49	5,985	-73.985%
2026-02-12	101.6000	103.0000	89.8000	90.3000	-7.621%	482	5,985	-73.754%
2026-02-11	100.0000	103.8000	94.5000	97.7500	+0.566%	569	5,789	-75.754%
2026-02-10	95.9500	97.2000	94.0400	97.2000	+7.013%	23	5,764	-75.617%
2026-02-09	86.8700	92.6100	85.1000	90.8300	+2.749%	102	5,764	-73.907%
2026-02-06	81.4500	89.4000	80.3300	88.4000	+10.500%	172	5,773	-73.190%
2026-02-05	79.6000	82.6500	75.0000	80.0000	-6.868%	446	5,824	-70.375%
2026-02-04	95.5000	96.0500	82.2000	85.9000	-9.958%	599	5,650	-72.410%
2026-02-03	96.0000	98.3000	90.6500	95.4000	-0.126%	522	5,534	-75.157%
2026-02-02	92.2000	98.6500	91.3000	95.5200	-8.942%	422	5,478	-75.188%
2026-01-30	99.7000	109.1600	99.0000	104.9000	+13.960%	435	5,395	-77.407%
2026-01-29	98.9700	98.9700	91.6600	92.0500	-12.166%	320	5,691	-74.253%
2026-01-28	106.5500	106.5500	104.0700	104.8000	+0.934%	74	5,482	-77.385%
2026-01-27	107.3700	107.3700	103.8300	103.8300	-3.414%	21	5,484	-77.174%
2026-01-26	109.9700	111.1000	107.5000	107.5000	-7.947%	22	5,492	-77.953%
2026-01-23	114.9000	117.2100	114.9000	116.7800	+0.069%	15	5,491	-79.705%
2026-01-22	105.0000	116.7000	105.0000	116.7000	+12.212%	140	5,499	-79.692%
2026-01-21	97.1000	107.1700	97.1000	104.0000	+7.828%	60	5,556	-77.212%
2026-01-20	101.6000	101.6000	95.5000	96.4500	-10.694%	157	5,560	-75.428%
2026-01-16	116.1000	116.1000	108.0000	108.0000	-2.703%	319	5,496	-78.056%
2026-01-15	113.8000	114.9000	111.0000	111.0000	+0.543%	42	5,496	-78.649%
2026-01-14	112.9600	113.0000	108.9000	110.4000	-5.770%	157	5,528	-78.533%
2026-01-13	118.8600	120.5000	116.6000	117.1600	-3.572%	134	5,396	-79.771%
2026-01-12	113.2300	123.7500	113.2000	121.5000	+2.618%	124	5,306	-80.494%
2026-01-09	110.3000	120.0000	110.3000	118.4000	+6.160%	692	5,209	-79.983%
2026-01-08	104.2000	111.7000	104.2000	111.5300	-1.082%	91	5,766	-78.750%
2026-01-07	112.3000	114.3500	111.4600	112.7500	+2.314%	69	5,770	-78.980%
2026-01-06	118.4000	118.4000	108.4000	110.2000	-13.569%	819	5,801	-78.494%
2026-01-05	121.1000	129.5000	121.0000	127.5000	+10.409%	445	5,333	-81.412%
2026-01-02	129.0500	130.1400	113.8000	115.4800	-7.984%	375	5,417	-79.477%
2025-12-31	129.4800	129.4800	124.5500	125.5000	-2.479%	195	5,186	-81.116%
2025-12-30	130.9500	135.0500	128.6900	128.6900	-5.445%	266	5,186	-81.584%
2025-12-29	139.0500	139.4000	134.0500	136.1000	-7.415%	40	4,970	-82.586%
2025-12-26	150.8900	150.8900	145.0900	147.0000	-0.271%	110	4,970	-83.878%
2025-12-24	156.6200	156.6200	147.2500	147.4000	-4.005%	21	4,919	-83.921%
2025-12-23	157.9000	157.9000	151.0700	153.5500	-2.527%	121	4,919	-84.565%
2025-12-22	160.0000	165.1600	156.5000	157.5300	+2.961%	151	4,869	-84.955%
2025-12-19	159.5500	159.5500	147.5000	153.0000	-1.003%	87	4,952	-84.510%
2025-12-18	151.1100	160.2000	149.0500	154.5500	+8.077%	125	4,966	-84.665%
2025-12-17	159.8700	163.0000	143.0000	143.0000	-11.756%	268	5,022	-83.427%
2025-12-16	146.8000	162.0500	142.0000	162.0500	+7.674%	258	4,911	-85.375%
2025-12-15	151.3800	154.1300	146.5000	150.5000	+10.580%	125	4,892	-84.252%
2025-12-12	134.9200	138.0000	125.0000	136.1000	+8.880%	80	4,900	-82.586%
2025-12-11	126.5200	127.5800	123.3500	125.0000	-6.542%	28	4,873	-81.040%
2025-12-10	127.5000	134.2500	125.5700	133.7500	+5.067%	22	4,880	-82.280%
2025-12-09	123.1800	131.2000	123.1800	127.3000	+4.105%	89	4,867	-81.383%
2025-12-08	128.2900	128.2900	120.0000	122.2800	-8.923%	41	4,911	-80.618%
2025-12-05	135.2200	137.2100	134.0300	134.2600	+0.947%	513	4,895	-82.348%
2025-12-04	131.9000	134.5000	129.0000	133.0000	+3.221%	50	5,392	-82.180%
2025-12-03	121.0000	129.1000	121.0000	128.8500	+10.601%	88	5,380	-81.607%
2025-12-02	117.0100	119.8500	112.5400	116.5000	+0.069%	196	5,432	-79.657%
2025-12-01	115.7300	119.0000	114.5000	116.4200	-1.155%	29	5,601	-79.643%
2025-11-28	120.0000	120.3500	115.5200	117.7800	+1.377%	44	5,617	-79.878%
2025-11-26	113.9500	116.6000	110.2500	116.1800	+5.618%	120	5,503	-79.601%
2025-11-25	109.9000	112.9300	104.7400	110.0000	-4.064%	179	5,503	-78.455%
2025-11-24	104.1000	115.0000	103.5500	114.6600	+18.634%	37	5,484	-79.330%
2025-11-21	101.6500	102.9500	92.0000	96.6500	-3.350%	329	5,480	-75.479%
2025-11-20	110.4000	119.1900	100.0000	100.0000	-2.114%	68	5,243	-76.300%
2025-11-19	105.0000	108.2400	100.6700	102.1600	-0.039%	32	5,245	-76.801%
2025-11-18	105.3500	105.8300	99.6500	102.2000	-5.019%	110	5,240	-76.810%
2025-11-17	103.0500	118.0000	103.0500	107.6000	+2.888%	59	5,154	-77.974%
2025-11-14	93.9200	109.4100	92.5200	104.5800	+0.558%	227	5,138	-77.338%
2025-11-13	116.7400	116.7400	100.0000	104.0000	-14.474%	815	5,074	-77.212%
2025-11-12	125.0500	125.8500	120.9500	121.6000	-6.834%	116	4,912	-80.510%
2025-11-11	129.3900	130.5200	125.8800	130.5200	-3.569%	80	4,925	-81.842%
2025-11-10	131.6600	138.9000	131.6600	135.3500	+7.421%	43	4,926	-82.490%
2025-11-07	129.9200	131.1800	123.5800	126.0000	-9.639%	371	4,940	-81.190%
2025-11-06	152.1900	152.1900	135.7000	139.4400	-7.164%	204	5,233	-83.003%
2025-11-05	141.2500	152.1500	135.4000	150.2000	+6.374%	99	5,146	-84.221%
2025-11-04	143.3500	148.1200	139.0400	141.2000	-9.719%	99	5,087	-83.215%
2025-11-03	145.1400	157.8800	145.0000	156.4000	+8.808%	61	5,065	-84.847%
2025-10-31	136.4500	145.0000	136.4500	143.7400	+7.962%	64	5,065	-83.512%
2025-10-30	140.5100	142.5000	133.1400	133.1400	-9.212%	49	5,044	-82.199%
2025-10-29	145.6000	150.1000	143.4500	146.6500	-0.892%	23	5,042	-83.839%
2025-10-28	146.0000	152.0000	143.9600	147.9700	+5.504%	219	5,040	-83.983%
2025-10-27	132.3000	145.0000	132.3000	140.2500	+13.123%	165	5,166	-83.102%
2025-10-24	138.7000	138.7000	123.9800	123.9800	-9.239%	385	5,166	-80.884%
2025-10-23	116.2000	136.6000	112.1000	136.6000	+4.514%	57	5,075	-82.650%
2025-10-22	132.8500	132.8500	126.8000	130.7000	-3.932%	68	5,083	-81.867%
2025-10-21	135.4100	137.9000	135.3700	136.0500	-1.263%	70	5,053	-82.580%
2025-10-20	134.3400	138.7500	134.3400	137.7900	+2.828%	151	5,053	-82.800%
2025-10-17	124.5200	134.0000	124.5200	134.0000	+8.038%	57	5,064	-82.313%
2025-10-16	129.3000	129.6000	122.7500	124.0300	-3.102%	62	5,076	-80.892%
2025-10-15	128.0000	133.2500	124.0500	128.0000	+2.935%	15	5,078	-81.484%
2025-10-14	123.7400	128.0000	118.4400	124.3500	-4.051%	96	5,075	-80.941%
2025-10-13	119.4000	130.3200	119.4000	129.6000	+11.743%	82	5,052	-81.713%
2025-10-10	131.2000	131.2000	115.0000	115.9800	-10.149%	84	5,093	-79.565%
2025-10-09	126.9900	129.2000	124.9300	129.0800	-2.947%	171	5,111	-81.639%
2025-10-08	130.6700	133.0000	126.8300	133.0000	+0.643%	20	5,102	-82.180%
2025-10-07	137.9500	143.5000	129.3500	132.1500	-4.239%	75	5,098	-82.066%
2025-10-06	138.4500	145.0000	132.4500	138.0000	+12.195%	259	5,098	-82.826%
2025-10-03	139.4000	139.4000	119.5000	123.0000	-7.519%	87	5,132	-80.732%
2025-10-02	157.2300	157.2300	132.8800	133.0000	-11.037%	213	5,130	-82.180%
2025-10-01	139.0000	151.7500	137.8500	149.5000	+7.709%	291	5,078	-84.147%
2025-09-30	134.1100	138.8500	130.2900	138.8000	+1.611%	37	5,246	-82.925%
2025-09-29	143.8600	143.8600	135.7500	136.6000	+1.185%	59	5,237	-82.650%
2025-09-26	129.5500	135.2000	121.9400	135.0000	+9.029%	73	5,218	-82.444%
2025-09-25	132.2400	132.9000	121.0000	123.8200	-9.752%	238	5,239	-80.859%
2025-09-24	131.0800	138.5500	130.7500	137.2000	+7.642%	347	5,307	-82.726%
2025-09-23	132.1500	134.7500	125.6200	127.4600	-3.183%	109	5,193	-81.406%
2025-09-22	132.0000	140.0000	128.3300	131.6500	+4.942%	237	5,215	-81.998%
2025-09-19	125.7200	128.9200	123.0000	125.4500	+3.953%	235	5,150	-81.108%
2025-09-18	126.0000	129.6200	120.6800	120.6800	-4.237%	82	5,159	-80.361%
2025-09-17	117.1000	127.6000	115.8700	126.0200	+2.090%	85	5,153	-81.193%
2025-09-16	117.8500	123.4400	116.9500	123.4400	+8.566%	173	5,106	-80.800%
2025-09-15	124.8400	126.2100	110.6100	113.7000	+8.441%	1,137	5,001	-79.156%
2025-09-12	90.0000	105.8100	90.0000	104.8500	+21.565%	468	5,129	-77.396%
2025-09-11	76.5000	86.2500	76.5000	86.2500	+17.188%	127	5,073	-72.522%
2025-09-10	74.0000	78.0000	72.6000	73.6000	+1.686%	104	5,043	-67.799%
2025-09-09	74.0000	74.0000	72.2900	72.3800	-1.120%	25	5,049	-67.256%
2025-09-08	79.2200	79.2200	72.8000	73.2000	-2.737%	152	5,047	-67.623%
2025-09-05	74.8600	78.0000	72.3000	75.2600	+12.077%	100	4,981	-68.509%
2025-09-04	66.7000	67.1500	65.1500	67.1500	+0.224%	13	5,021	-64.706%
2025-09-03	64.2000	70.0000	63.7000	67.0000	+6.654%	42	5,019	-64.627%
2025-09-02	63.1900	65.3800	62.8200	62.8200	-5.106%	85	5,023	-62.273%
2025-08-29	74.8700	74.8700	65.0000	66.2000	-10.237%	88	4,940	-64.199%
2025-08-28	76.0000	77.1500	70.9200	73.7500	-3.532%	16	4,940	-67.864%
2025-08-27	79.4100	79.4100	76.4500	76.4500	-1.987%	169	4,943	-68.999%
2025-08-26	74.5000	78.0000	73.5400	78.0000	+2.835%	86	5,086	-69.615%
2025-08-25	70.3800	75.8500	68.5000	75.8500	+7.589%	141	5,146	-68.754%
2025-08-22	67.0000	70.5000	66.2000	70.5000	+16.625%	88	5,101	-66.383%
2025-08-21	61.2500	61.6500	59.8000	60.4500	-2.342%	24	5,138	-60.794%
2025-08-20	65.4000	65.4000	57.6000	61.9000	-5.076%	102	5,133	-61.712%
2025-08-19	70.0000	71.0500	64.9500	65.2100	-4.089%	191	5,128	-63.656%
2025-08-18	66.1500	68.3100	66.1500	67.9900	+3.046%	50	5,110	-65.142%
2025-08-15	69.1300	69.1300	64.0000	65.9800	-3.959%	107	5,105	-64.080%
2025-08-14	70.0000	72.0000	67.1500	68.7000	-5.723%	250	5,070	-65.502%
2025-08-13	73.2800	77.5000	71.7500	72.8700	-0.587%	61	5,093	-67.476%
2025-08-12	75.0000	75.0000	69.5900	73.3000	-2.397%	113	5,095	-67.667%
2025-08-11	73.4000	77.4100	72.8300	75.1000	+13.788%	226	5,070	-68.442%
2025-08-08	65.0000	69.1800	65.0000	66.0000	+11.675%	71	5,022	-64.091%
2025-08-07	60.6900	60.7200	59.1000	59.1000	-1.664%	10	5,038	-59.898%
2025-08-06	54.2500	60.2500	54.2500	60.1000	+9.074%	21	5,039	-60.566%
2025-08-05	54.0400	55.6300	53.6000	55.1000	-0.667%	25	5,034	-56.987%
2025-08-04	54.8700	55.8000	53.5000	55.4700	+5.456%	33	5,027	-57.274%
2025-08-01	54.0000	54.3000	51.0000	52.6000	-5.481%	62	5,017	-54.943%
2025-07-31	57.9200	57.9200	55.6500	55.6500	-6.155%	5	4,995	-57.412%
2025-07-30	63.2500	63.2500	58.4700	59.3000	-6.688%	14	4,995	-60.034%
2025-07-29	63.6500	63.6500	61.5000	63.5500	-2.947%	11	4,991	-62.707%
2025-07-28	64.5500	68.0000	64.5500	65.4800	+10.795%	86	4,990	-63.806%
2025-07-25	57.4000	64.1900	56.8900	59.1000	+7.513%	44	4,982	-59.898%
2025-07-24	55.9700	55.9700	51.8500	54.9700	-23.547%	295	4,978	-56.886%
2025-07-23	72.2500	72.6200	71.2900	71.9000	-0.882%	71	4,891	-67.038%
2025-07-22	70.3700	73.0000	67.0000	72.5400	+2.894%	10	4,895	-67.328%
2025-07-21	71.2000	71.4400	70.5000	70.5000	-0.816%	16	4,890	-66.383%
2025-07-18	68.5500	71.6500	68.5500	71.0800	+9.522%	28	4,880	-66.657%
2025-07-17	67.9000	67.9000	64.6500	64.9000	-3.823%	17	4,886	-63.482%
2025-07-16	63.8000	68.0000	63.6000	67.4800	+8.663%	38	4,877	-64.878%
2025-07-15	66.1100	66.1100	62.1000	62.1000	-4.167%	38	4,876	-61.836%
2025-07-14	67.0000	67.0000	62.5000	64.8000	+4.013%	64	4,884	-63.426%
2025-07-11	58.8000	62.3000	58.4500	62.3000	+5.683%	349	4,870	-61.958%
2025-07-10	55.8000	58.9500	54.9800	58.9500	+13.913%	100	4,809	-59.796%
2025-07-09	54.0700	54.0800	51.1500	51.7500	-5.393%	90	4,791	-54.203%
2025-07-08	55.7300	57.8600	54.7000	54.7000	-0.128%	71	4,726	-56.673%
2025-07-07	54.2500	55.3100	53.5000	54.7700	-19.218%	146	4,783	-56.728%
2025-07-03	68.3000	68.3100	67.1500	67.8000	+0.370%	81	4,747	-65.044%
2025-07-02	64.4000	67.8500	63.2300	67.5500	+13.797%	221	4,747	-64.915%
2025-07-01	59.6000	63.0000	57.4000	59.3600	-14.282%	356	4,726	-60.074%
2025-06-30	71.9000	74.5000	68.5600	69.2500	-5.654%	166	4,685	-65.776%
2025-06-27	72.5000	77.3800	70.5600	73.4000	-4.415%	138	4,651	-67.711%
2025-06-26	77.9000	77.9000	75.1000	76.7900	-1.677%	83	4,665	-69.137%
2025-06-25	81.7100	81.7100	75.0000	78.1000	-10.692%	70	4,664	-69.654%
2025-06-24	92.9500	92.9500	87.2400	87.4500	-6.521%	22	4,620	-72.899%
2025-06-23	83.8300	99.2000	83.8300	93.5500	+21.969%	228	4,618	-74.666%
2025-06-20	80.0000	80.0000	76.7000	76.7000	-1.198%	54	4,681	-69.100%
2025-06-18	75.6000	81.1500	75.6000	77.6300	+1.517%	30	4,685	-69.471%
2025-06-17	78.5900	78.9700	74.9000	76.4700	-8.144%	26	4,685	-69.007%
2025-06-16	83.5000	84.0000	83.2500	83.2500	-0.359%	8	4,689	-71.532%
2025-06-13	76.2000	85.9800	75.5000	83.5500	+8.016%	60	4,691	-71.634%
2025-06-12	81.2700	85.0000	77.3500	77.3500	-5.900%	295	4,693	-69.360%
2025-06-11	88.0000	88.0000	81.8700	82.2000	-0.605%	282	4,896	-71.168%
2025-06-10	77.0000	82.7000	73.6500	82.7000	+15.503%	76	4,956	-71.342%
2025-06-09	59.6100	71.9500	57.8000	71.6000	+9.230%	633	4,967	-66.899%
2025-06-06	66.4000	69.3000	64.8400	65.5500	+6.846%	164	4,517	-63.844%
2025-06-05	79.2000	79.5000	56.5000	61.3500	-27.824%	1,267	4,518	-61.369%
2025-06-04	92.2000	92.2000	83.5900	85.0000	-7.839%	115	3,854	-72.118%
2025-06-03	93.6000	98.3000	92.1000	92.2300	+1.833%	144	3,805	-74.303%
2025-06-02	92.5000	94.0000	85.8000	90.5700	-5.281%	93	3,851	-73.832%
2025-05-30	100.8000	105.1000	95.1300	95.6200	-7.192%	64	3,904	-75.214%
2025-05-29	108.8300	108.8300	102.0000	103.0300	-0.261%	33	3,906	-76.997%
2025-05-28	105.8000	106.8000	102.9000	103.3000	-2.959%	74	3,906	-77.057%
2025-05-27	98.8000	107.1000	98.5000	106.4500	+16.466%	307	3,904	-77.736%
2025-05-23	88.0000	92.6000	88.0000	91.4000	-2.714%	274	3,889	-74.070%
2025-05-22	88.7500	95.2200	88.7500	93.9500	+6.822%	29	3,889	-74.774%
2025-05-21	94.1200	95.9500	87.7500	87.9500	-7.809%	133	3,899	-73.053%
2025-05-20	100.7500	101.5800	93.6000	95.4000	+2.207%	290	3,909	-75.157%
2025-05-19	89.4000	94.3200	89.4000	93.3400	-5.239%	16	3,938	-74.609%
2025-05-16	99.4400	100.1500	95.0500	98.5000	+4.843%	240	3,938	-75.939%
2025-05-15	91.4500	96.0000	90.0000	93.9500	-4.571%	50	3,862	-74.774%
2025-05-14	93.1700	100.5000	91.1100	98.4500	+10.930%	146	3,840	-75.927%
2025-05-13	79.0100	90.3200	78.0900	88.7500	+13.782%	52	3,832	-73.296%
2025-05-12	78.8500	80.6300	75.6000	78.0000	+13.389%	78	3,829	-69.615%
2025-05-09	66.3500	73.3500	66.3500	68.7900	+11.311%	668	3,797	-65.547%
2025-05-08	58.0000	61.8000	58.0000	61.8000	+13.187%	64	3,663	-61.650%
2025-05-07	55.0000	55.0000	53.0600	54.6000	-1.426%	29	3,662	-56.593%
2025-05-06	55.5000	56.4500	53.9200	55.3900	-4.252%	214	3,672	-57.212%
2025-05-05	59.0200	59.0200	55.9000	57.8500	-7.440%	223	3,735	-59.032%
2025-05-02	60.0600	66.3500	58.7400	62.5000	+4.011%	124	3,725	-62.080%
2025-05-01	61.0000	62.5000	59.8300	60.0900	+3.425%	43	3,714	-60.559%
2025-04-30	57.1600	58.3000	55.0000	58.1000	-11.162%	50	3,718	-59.208%
2025-04-29	60.1600	65.5500	60.1600	65.4000	+7.301%	32	3,726	-63.761%
2025-04-28	62.8000	66.0500	55.8500	60.9500	-0.245%	78	3,712	-61.116%
2025-04-25	48.3300	62.5000	48.3300	61.1000	+29.175%	596	3,686	-61.211%
2025-04-24	43.7000	47.3000	43.7000	47.3000	+7.500%	79	3,695	-49.894%
2025-04-23	44.2500	48.0000	41.4300	44.0000	+10.692%	150	3,643	-46.136%
2025-04-22	36.8500	41.0400	36.8500	39.7500	+11.940%	54	3,619	-40.377%
2025-04-21	36.0000	36.0700	34.2000	35.5100	-13.051%	198	3,604	-33.258%
2025-04-17	42.4000	42.4000	40.2500	40.8400	-0.147%	88	3,661	-41.969%
2025-04-16	46.1000	46.1000	40.2500	40.9000	-13.713%	97	3,661	-42.054%
2025-04-15	47.3500	49.5000	46.9000	47.4000	+0.424%	195	3,694	-50.000%
2025-04-14	52.2500	52.2500	45.9000	47.2000	-3.199%	100	3,837	-49.788%
2025-04-11	48.4200	48.7600	45.5500	48.7600	-2.285%	80	3,836	-51.395%
2025-04-10	54.8500	54.8500	47.0000	49.9000	-14.774%	273	3,830	-52.505%
2025-04-09	40.4000	58.5500	40.4000	58.5500	+53.072%	252	3,733	-59.522%
2025-04-08	47.0000	48.2000	37.4000	38.2500	-6.707%	210	3,622	-38.039%
2025-04-07	41.0000	48.9600	39.4000	41.0000	-11.447%	230	3,656	-42.195%
2025-04-04	53.9600	54.2900	46.0000	46.3000	-22.106%	370	3,575	-48.812%
2025-04-03	61.0000	62.9700	57.8500	59.4400	-9.459%	72	3,633	-60.128%
2025-04-02	52.0000	66.9100	52.0000	65.6500	+11.271%	50	3,628	-63.899%
2025-04-01	55.8500	62.6000	55.8500	59.0000	+9.057%	38	3,631	-59.831%