Dark

TSLA20261218C420
TSLA Dec 18 2026 420.00 Call (TSLA261218C00420000)
option OPRA

EOD

Sep 21, 2026

17.55+23.158%(+3.30)904

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	16.5500	18.7800	16.1500	17.5500	+23.158%	904	5,858	0.000%
2026-09-18	16.6000	17.0000	13.6000	14.2500	-8.360%	993	5,512	+23.158%
2026-09-17	16.2000	18.7700	15.1000	15.5500	+14.760%	1,557	5,470	+12.862%
2026-09-16	13.1700	15.7000	12.8500	13.5500	+5.859%	1,678	5,606	+29.520%
2026-09-15	13.1500	14.6000	12.5000	12.8000	-8.571%	243	5,943	+37.109%
2026-09-14	15.4000	16.5000	13.5700	14.0000	-13.043%	1,344	5,984	+25.357%
2026-09-11	15.6500	17.5000	15.4600	16.1000	+0.940%	325	5,631	+9.006%
2026-09-10	16.2000	18.3000	15.0500	15.9500	-13.784%	301	5,559	+10.031%
2026-09-09	19.0000	20.8500	18.2000	18.5000	+2.949%	1,294	5,550	-5.135%
2026-09-08	14.4000	18.6500	14.4000	17.9700	+26.105%	537	5,720	-2.337%
2026-09-04	17.4000	17.4000	12.7500	14.2500	-36.099%	794	5,670	+23.158%
2026-09-03	17.5000	26.0700	17.5000	22.3000	+46.230%	810	5,670	-21.300%
2026-09-02	15.7000	15.7000	13.5000	15.2500	+2.694%	158	5,507	+15.082%
2026-09-01	16.7500	16.7500	13.9500	14.8500	-22.857%	792	5,501	+18.182%
2026-08-31	14.0000	19.9000	14.0000	19.2500	+48.649%	1,646	5,617	-8.831%
2026-08-28	15.2000	16.2000	12.1400	12.9500	-16.720%	327	5,287	+35.521%
2026-08-27	13.0700	15.8200	13.0700	15.5500	+18.251%	624	5,416	+12.862%
2026-08-26	13.4300	15.3000	12.7500	13.1500	-12.040%	524	5,286	+33.460%
2026-08-25	15.3800	16.5000	14.9500	14.9500	+2.187%	694	5,291	+17.391%
2026-08-24	18.0000	18.0000	14.6000	14.6300	-30.333%	680	5,504	+19.959%
2026-08-21	15.9000	21.2000	15.4000	21.0000	+42.760%	2,529	5,756	-16.429%
2026-08-20	15.1200	15.3500	13.3000	14.7100	-12.022%	439	5,669	+19.307%
2026-08-19	13.0000	16.7800	12.4200	16.7200	+33.760%	544	5,896	+4.964%
2026-08-18	11.7000	13.0000	11.1600	12.5000	-1.807%	297	5,687	+40.400%
2026-08-17	13.0500	14.5000	12.6000	12.7300	-10.729%	453	5,821	+37.863%
2026-08-14	14.4000	17.2500	12.3500	14.2600	+7.057%	1,599	5,825	+23.072%
2026-08-13	10.7000	13.9000	10.6500	13.3200	+27.464%	1,149	5,755	+31.757%
2026-08-12	11.8500	11.9500	9.7900	10.4500	-14.694%	676	5,515	+67.943%
2026-08-11	13.0000	13.6500	12.2000	12.2500	-2.390%	1,485	5,658	+43.265%
2026-08-10	12.4000	12.7600	12.3000	12.5500	+1.210%	116	5,816	+39.841%
2026-08-07	11.6500	14.4000	11.6500	12.4000	+10.419%	605	5,838	+41.532%
2026-08-06	11.1000	11.8000	10.8300	11.2300	-6.417%	193	5,729	+56.278%
2026-08-05	12.5400	13.3500	11.4500	12.0000	-13.978%	316	5,737	+46.250%
2026-08-04	13.2100	14.2000	12.0500	13.9500	+10.451%	593	5,789	+25.806%
2026-08-03	10.5000	13.0700	10.5000	12.6300	+23.824%	374	5,658	+38.955%
2026-07-31	9.6000	10.5000	8.4000	10.2000	+4.615%	694	5,679	+72.059%
2026-07-30	8.9500	10.0000	8.8000	9.7500	+23.418%	605	5,677	+80.000%
2026-07-29	9.0000	9.6100	7.9000	7.9000	-15.957%	758	5,737	+122.152%
2026-07-28	9.3000	9.5600	8.4700	9.4000	-5.242%	595	5,500	+86.702%
2026-07-27	11.5000	11.8800	9.5800	9.9200	-9.572%	2,128	5,461	+76.915%
2026-07-24	12.8000	13.1000	10.2400	10.9700	-14.297%	505	5,490	+59.982%
2026-07-23	17.7800	19.1000	11.9000	12.8000	-58.170%	1,514	5,183	+37.109%
2026-07-22	31.7100	32.7000	30.6000	30.6000	-6.565%	83	5,919	-42.647%
2026-07-21	29.2500	34.9000	29.2500	32.7500	+13.755%	82	5,918	-46.412%
2026-07-20	35.3300	35.3300	28.7900	28.7900	-15.917%	129	5,917	-39.041%
2026-07-17	34.5000	36.3100	33.3500	34.2400	-12.764%	195	5,915	-48.744%
2026-07-16	40.1000	41.3500	37.4000	39.2500	-7.210%	67	5,908	-55.287%
2026-07-15	44.4200	47.5500	42.3000	42.3000	-0.447%	12	5,918	-58.511%
2026-07-14	44.5000	44.5000	42.4900	42.4900	+3.382%	8	5,916	-58.696%
2026-07-13	43.4500	44.5000	41.1000	41.1000	-18.694%	42	5,916	-57.299%
2026-07-10	50.5500	52.0300	48.9500	50.5500	+4.637%	42	5,918	-65.282%
2026-07-09	41.3900	50.1000	41.3900	48.3100	+12.480%	210	5,911	-63.672%
2026-07-08	45.0000	45.2000	41.5700	42.9500	-10.146%	51	5,892	-59.139%
2026-07-07	54.8500	56.4000	47.7000	47.8000	-16.579%	89	5,894	-63.285%
2026-07-06	43.7800	57.3000	40.9900	57.3000	+35.142%	193	5,867	-69.372%
2026-07-02	62.8000	62.8000	41.3900	42.4000	-30.888%	173	5,777	-58.608%
2026-07-01	60.7500	65.4000	57.4500	61.3500	+3.457%	92	5,777	-71.394%
2026-06-30	52.1600	61.5000	52.1600	59.3000	+9.007%	375	5,779	-70.405%
2026-06-29	40.6200	54.6600	40.5500	54.4000	+46.473%	177	5,784	-67.739%
2026-06-26	32.6400	39.8900	32.6400	37.1400	+8.501%	79	5,768	-52.746%
2026-06-25	36.0000	36.2800	34.1700	34.2300	-5.180%	44	5,743	-48.729%
2026-06-24	39.4100	39.4100	35.3000	36.1000	-7.602%	72	5,749	-51.385%
2026-06-23	44.2000	44.5000	38.6700	39.0700	-23.257%	113	5,746	-55.081%
2026-06-22	47.6500	56.7000	47.6500	50.9100	+6.819%	89	5,735	-65.527%
2026-06-18	45.4300	47.6600	42.6000	47.6600	+0.506%	162	5,627	-63.177%
2026-06-17	50.3300	51.7000	47.4200	47.4200	-9.504%	150	5,627	-62.990%
2026-06-16	52.9500	57.0500	52.0000	52.4000	-8.231%	57	5,627	-66.508%
2026-06-15	60.0000	60.5000	55.8500	57.1000	-0.696%	76	5,597	-69.264%
2026-06-12	56.1200	57.5000	48.0000	57.5000	+8.491%	103	5,597	-69.478%
2026-06-11	47.6500	53.4300	44.0100	53.0000	+17.257%	49	5,597	-66.887%
2026-06-10	49.3700	50.6200	44.2500	45.2000	-12.233%	62	5,579	-61.173%
2026-06-09	63.0000	63.4300	46.6000	51.5000	-12.191%	323	5,571	-65.922%
2026-06-08	51.5600	60.9500	51.4000	58.6500	+17.464%	84	5,712	-70.077%
2026-06-05	65.3000	66.4600	48.0500	49.9300	-21.147%	214	5,708	-64.851%
2026-06-04	68.0000	68.0000	62.8400	63.3200	-4.133%	112	5,699	-72.284%
2026-06-03	63.5900	73.0500	63.5400	66.0500	-1.197%	105	5,708	-73.429%
2026-06-02	63.7500	66.8500	61.3300	66.8500	+7.927%	76	5,695	-73.747%
2026-06-01	66.3900	68.0000	61.9400	61.9400	-16.613%	206	5,701	-71.666%
2026-05-29	75.7600	77.7000	70.0000	74.2800	-7.818%	43	5,695	-76.373%
2026-05-28	76.9500	80.5800	76.9500	80.5800	+2.324%	14	5,702	-78.220%
2026-05-27	80.0000	81.1500	77.4100	78.7500	+6.635%	39	5,710	-77.714%
2026-05-26	72.7300	74.9000	69.8000	73.8500	+6.489%	40	5,686	-76.236%
2026-05-22	68.3000	72.8000	66.9000	69.3500	+5.443%	165	5,681	-74.694%
2026-05-21	68.1200	70.5700	62.6400	65.7700	+1.732%	174	5,678	-73.316%
2026-05-20	59.0000	64.6500	58.9800	64.6500	+13.740%	38	5,678	-72.854%
2026-05-19	56.5000	57.7400	51.3500	56.8400	-5.660%	127	5,622	-69.124%
2026-05-18	67.0000	67.0000	58.1100	60.2500	-12.996%	123	5,622	-70.871%
2026-05-15	73.6000	73.6000	69.2500	69.2500	-17.471%	68	5,622	-74.657%
2026-05-14	84.9300	89.5500	83.7500	83.9100	-1.837%	30	5,556	-79.085%
2026-05-13	80.0500	92.0000	77.2000	85.4800	+11.114%	91	5,575	-79.469%
2026-05-12	85.0000	85.0000	70.6500	76.9300	-9.515%	103	5,575	-77.187%
2026-05-11	68.5000	87.5000	65.4500	85.0200	+19.746%	326	5,575	-79.358%
2026-05-08	64.8000	74.3900	64.8000	71.0000	+17.375%	255	5,548	-75.282%
2026-05-07	61.8800	63.9000	56.3000	60.4900	+13.023%	311	5,537	-70.987%
2026-05-06	47.9500	54.8000	47.9500	53.5200	+7.040%	81	5,455	-67.209%
2026-05-05	53.9500	55.2400	49.4000	50.0000	-1.730%	34	5,455	-64.900%
2026-05-04	49.1000	51.0500	47.0000	50.8800	+2.107%	111	5,447	-65.507%
2026-05-01	45.0400	53.3500	44.5500	49.8300	+12.129%	293	5,378	-64.780%
2026-04-30	37.9000	45.8500	37.5400	44.4400	+11.462%	28	5,378	-60.509%
2026-04-29	41.8000	41.8000	39.5700	39.8700	-4.777%	17	5,381	-55.982%
2026-04-28	44.9300	44.9300	41.8700	41.8700	-5.400%	7	5,384	-58.085%
2026-04-27	41.3000	44.6000	37.4600	44.2600	+1.771%	91	5,386	-60.348%
2026-04-24	45.7800	45.9000	42.0000	43.4900	+2.329%	129	5,392	-59.646%
2026-04-23	44.0000	47.4700	40.4500	42.5000	-16.667%	306	5,366	-58.706%
2026-04-22	53.3000	53.3000	51.0000	51.0000	-1.163%	24	5,253	-65.588%
2026-04-21	53.1400	54.0000	50.5000	51.6000	-4.568%	15	5,244	-65.988%
2026-04-20	60.6300	60.6300	52.6000	54.0700	-8.356%	63	5,240	-67.542%
2026-04-17	55.0500	64.5500	55.0500	59.0000	+10.487%	99	5,206	-70.254%
2026-04-16	54.2800	54.6200	50.7500	53.4000	-5.820%	87	5,190	-67.135%
2026-04-15	40.7700	57.3500	40.7700	56.7000	+44.569%	320	5,195	-69.048%
2026-04-14	36.8000	40.9500	36.0500	39.2200	+16.900%	102	5,186	-55.252%
2026-04-13	33.4200	35.8000	33.3900	33.5500	+2.224%	125	5,159	-47.690%
2026-04-10	34.0100	34.0100	30.9500	32.8200	+0.091%	284	5,184	-46.527%
2026-04-09	32.4000	34.0000	30.0000	32.7900	+1.832%	65	5,097	-46.478%
2026-04-08	36.1500	36.5000	31.7700	32.2000	-3.448%	63	5,083	-45.497%
2026-04-07	35.5000	35.5000	30.7700	33.3500	-6.713%	522	5,058	-47.376%
2026-04-06	40.9000	41.9900	33.9500	35.7500	-11.619%	188	4,978	-50.909%
2026-04-02	43.0000	44.2500	40.0000	40.4500	-18.283%	421	4,766	-56.613%
2026-04-01	47.2400	50.1000	46.7000	49.5000	+8.505%	71	4,766	-64.545%
2026-03-31	42.1500	45.6200	41.4500	45.6200	+18.034%	101	4,739	-61.530%
2026-03-30	43.7000	45.0000	37.9900	38.6500	-9.591%	207	4,746	-54.592%
2026-03-27	46.5000	46.5000	41.8000	42.7500	-10.845%	73	4,767	-58.947%
2026-03-26	51.7500	53.1000	47.9500	47.9500	-11.531%	188	4,786	-63.399%
2026-03-25	56.9600	59.0000	54.2000	54.2000	+1.995%	45	4,690	-67.620%
2026-03-24	50.5800	53.8700	50.5800	53.1400	+3.385%	201	4,664	-66.974%
2026-03-23	48.3700	54.0500	48.3700	51.4000	+11.304%	247	4,564	-65.856%
2026-03-20	48.7000	49.7900	45.2500	46.1800	-11.175%	232	4,592	-61.997%
2026-03-19	53.9500	54.7800	51.4000	51.9900	-11.431%	418	4,501	-66.244%
2026-03-18	63.8500	63.8500	58.6500	58.7000	-4.939%	40	4,479	-70.102%
2026-03-17	61.9000	62.6000	61.4500	61.7500	-2.756%	63	4,463	-71.579%
2026-03-16	64.4500	66.4200	63.2500	63.5000	+2.502%	16	4,459	-72.362%
2026-03-13	64.9500	65.0500	61.9500	61.9500	-4.839%	163	4,455	-71.671%
2026-03-12	68.7500	68.7500	63.7000	65.1000	-6.600%	296	4,509	-73.041%
2026-03-11	67.2500	75.1000	67.2500	69.7000	+7.512%	63	4,463	-74.821%
2026-03-10	67.0000	69.0500	64.8300	64.8300	-1.847%	52	4,443	-72.929%
2026-03-09	62.9600	66.5000	57.9400	66.0500	+0.840%	248	4,443	-73.429%
2026-03-06	65.0300	67.2200	64.5000	65.5000	-5.755%	45	4,441	-73.206%
2026-03-05	67.8300	70.1000	67.4500	69.5000	-1.348%	42	4,434	-74.748%
2026-03-04	65.0000	70.5000	65.0000	70.4500	+13.537%	131	4,435	-75.089%
2026-03-03	64.0000	65.5400	60.7000	62.0500	-8.737%	1,002	4,415	-71.716%
2026-03-02	62.2200	69.2600	62.2200	67.9900	+1.402%	43	3,590	-74.187%
2026-02-27	70.4000	71.4500	66.2500	67.0500	-8.339%	1,604	3,584	-73.826%
2026-02-26	74.4100	74.4100	71.0000	73.1500	-6.086%	50	2,055	-76.008%
2026-02-25	78.1800	79.2300	76.4600	77.8900	+6.742%	33	2,042	-77.468%
2026-02-24	68.9900	73.1200	68.8000	72.9700	+10.510%	46	2,042	-75.949%
2026-02-23	72.0000	72.0000	64.9000	66.0300	-12.089%	76	2,031	-73.421%
2026-02-20	75.1500	76.5000	72.8700	75.1100	-1.430%	34	1,982	-76.634%
2026-02-19	73.7500	78.6000	73.6000	76.2000	-1.103%	64	1,964	-76.969%
2026-02-18	76.8300	79.5100	76.4500	77.0500	+0.785%	42	1,957	-77.223%
2026-02-17	76.7700	78.5000	73.4800	76.4500	-6.757%	140	1,925	-77.044%
2026-02-13	79.7500	84.3000	79.3200	81.9900	-0.134%	36	1,888	-78.595%
2026-02-12	85.9300	85.9300	80.8700	82.1000	-4.922%	43	1,888	-78.624%
2026-02-11	92.0000	94.0000	85.9900	86.3500	-1.483%	22	1,869	-79.676%
2026-02-10	86.0000	87.9100	83.7700	87.6500	+5.058%	41	1,866	-79.977%
2026-02-09	77.7000	83.6000	77.7000	83.4300	+5.421%	26	1,872	-78.964%
2026-02-06	75.0000	80.2700	75.0000	79.1400	+10.377%	87	1,870	-77.824%
2026-02-05	71.8100	74.3000	67.3600	71.7000	-7.900%	79	1,846	-75.523%
2026-02-04	83.9000	83.9000	74.2300	77.8500	-9.075%	152	1,821	-77.457%
2026-02-03	87.0600	89.2000	82.0000	85.6200	-1.246%	87	1,783	-79.502%
2026-02-02	83.8000	88.4500	83.0000	86.7000	-7.893%	48	1,776	-79.758%
2026-01-30	90.0000	99.3000	88.8600	94.1300	+12.596%	112	1,760	-81.356%
2026-01-29	91.6000	91.6000	83.0000	83.6000	-12.387%	53	1,790	-79.007%
2026-01-28	97.0000	97.0000	95.4200	95.4200	+0.442%	9	1,777	-81.608%
2026-01-27	96.3500	96.3500	95.0000	95.0000	-2.564%	11	1,784	-81.526%
2026-01-26	100.8000	100.8000	97.5000	97.5000	-8.742%	22	1,793	-82.000%
2026-01-23	104.8400	107.9500	104.8400	106.8400	+0.697%	7	1,803	-83.574%
2026-01-22	96.0000	106.9000	96.0000	106.1000	+11.802%	44	1,803	-83.459%
2026-01-21	88.7500	97.5000	87.7900	94.9000	+8.087%	66	1,801	-81.507%
2026-01-20	91.4100	91.7500	86.7000	87.8000	-10.953%	63	1,787	-80.011%
2026-01-16	101.5000	101.5000	98.6000	98.6000	-3.096%	128	1,722	-82.201%
2026-01-15	105.5300	105.5300	101.4900	101.7500	+0.079%	28	1,722	-82.752%
2026-01-14	102.8400	104.7800	99.4400	101.6700	-6.338%	39	1,705	-82.738%
2026-01-13	107.4200	108.5500	106.2500	108.5500	-2.242%	5	1,712	-83.832%
2026-01-12	109.8000	113.6400	109.1000	111.0400	+2.275%	7	1,712	-84.195%
2026-01-09	100.5000	110.2500	100.5000	108.5700	+6.546%	20	1,714	-83.835%
2026-01-08	95.8500	102.4200	95.8500	101.9000	+0.098%	23	1,723	-82.777%
2026-01-07	103.8900	103.8900	101.8000	101.8000	+0.603%	16	1,708	-82.760%
2026-01-06	105.8000	105.8000	99.6100	101.1900	-13.705%	119	1,711	-82.656%
2026-01-05	110.4000	118.0000	110.4000	117.2600	+11.115%	5	1,711	-85.033%
2026-01-02	117.0100	117.0100	104.9200	105.5300	-8.434%	6	1,711	-83.370%
2025-12-31	117.8300	117.8300	115.2500	115.2500	-3.273%	5	1,708	-84.772%
2025-12-30	120.1500	124.8500	119.1500	119.1500	-3.522%	6	1,708	-85.271%
2025-12-29	126.3600	127.8500	123.5000	123.5000	-8.213%	22	1,707	-85.789%
2025-12-26	137.1100	137.6300	133.6500	134.5500	-2.719%	9	1,703	-86.957%
2025-12-24	138.7800	138.7800	137.7500	138.3100	-2.852%	3	1,707	-87.311%
2025-12-23	144.5200	145.0500	142.3700	142.3700	-5.181%	4	1,707	-87.673%
2025-12-22	150.0000	152.2500	150.0000	150.1500	+5.531%	4	1,705	-88.312%
2025-12-19	147.4500	147.4500	140.3500	142.2800	-3.310%	18	1,707	-87.665%
2025-12-18	144.1400	148.4200	144.1400	147.1500	+8.919%	28	1,709	-88.073%
2025-12-17	149.1500	151.7500	133.7200	135.1000	-9.933%	22	1,720	-87.010%
2025-12-16	144.1500	150.0000	137.6500	150.0000	+6.496%	102	1,715	-88.300%
2025-12-15	133.3000	143.1200	133.3000	140.8500	+11.344%	69	1,702	-87.540%
2025-12-12	125.0000	126.5000	117.6000	126.5000	+8.120%	15	1,745	-86.126%
2025-12-11	117.4900	117.4900	115.6300	117.0000	-6.024%	6	1,741	-85.000%
2025-12-10	117.0000	124.5000	117.0000	124.5000	+3.123%	4	1,742	-85.904%
2025-12-09	112.1500	120.7300	112.1500	120.7300	+6.879%	19	1,742	-85.463%
2025-12-08	119.6000	119.6000	111.8800	112.9600	-9.769%	7	1,743	-84.464%
2025-12-05	124.9000	126.3100	124.8000	125.1900	+2.952%	17	1,742	-85.981%
2025-12-04	125.0000	125.0000	119.7500	121.6000	+2.530%	17	1,749	-85.567%
2025-12-03	111.7500	120.0000	111.0000	118.6000	+11.049%	24	1,753	-85.202%
2025-12-02	108.4000	111.0000	103.2300	106.8000	+0.660%	90	1,754	-83.567%
2025-12-01	106.3800	109.2900	105.8300	106.1000	-2.194%	24	1,756	-83.459%
2025-11-28	109.0000	109.0100	108.0500	108.4800	+1.251%	8	1,757	-83.822%
2025-11-26	104.0000	107.6000	102.1700	107.1400	+3.717%	47	1,762	-83.620%
2025-11-25	102.3500	103.8500	96.5700	103.3000	-1.233%	21	1,762	-83.011%
2025-11-24	95.8800	106.4800	95.8800	104.5900	+18.920%	173	1,767	-83.220%
2025-11-21	95.4500	95.4500	85.8000	87.9500	-6.436%	93	1,756	-80.045%
2025-11-20	105.8800	109.7000	92.8300	94.0000	-1.622%	177	1,758	-81.330%
2025-11-19	100.5000	100.5000	93.5000	95.5500	-0.707%	5	1,846	-81.633%
2025-11-18	95.4500	97.7200	91.0000	96.2300	-2.621%	21	1,845	-81.762%
2025-11-17	100.1200	109.3700	97.8000	98.8200	+1.876%	154	1,854	-82.240%
2025-11-14	88.0000	101.3700	85.7300	97.0000	+0.041%	52	1,862	-81.907%
2025-11-13	108.6800	108.7500	93.0000	96.9600	-15.400%	132	1,856	-81.900%
2025-11-12	119.6500	119.6500	112.0500	114.6100	-5.242%	13	1,830	-84.687%
2025-11-11	119.9400	120.9500	117.1500	120.9500	-4.198%	9	1,828	-85.490%
2025-11-10	119.2300	129.2300	119.2300	126.2500	+7.906%	14	1,828	-86.099%
2025-11-07	117.7500	122.7400	113.6400	117.0000	-10.468%	55	1,833	-85.000%
2025-11-06	137.9500	137.9500	126.0000	130.6800	-7.647%	39	1,803	-86.570%
2025-11-05	133.0000	145.0000	127.6700	141.5000	+10.117%	16	1,816	-87.597%
2025-11-04	133.5000	133.5000	128.5000	128.5000	-10.127%	10	1,824	-86.342%
2025-11-03	134.8000	149.0000	134.8000	142.9800	+7.633%	78	1,806	-87.726%
2025-10-31	129.2800	135.1000	126.5000	132.8400	+7.432%	15	1,806	-86.789%
2025-10-30	130.2600	130.2600	123.6500	123.6500	-9.381%	10	1,803	-85.807%
2025-10-29	138.8900	141.3000	135.9100	136.4500	-1.338%	21	1,798	-87.138%
2025-10-28	135.0000	142.2500	135.0000	138.3000	+8.556%	65	1,791	-87.310%
2025-10-27	119.6000	134.1300	119.6000	127.4000	+9.809%	14	1,752	-86.224%
2025-10-24	122.4500	122.4500	116.0200	116.0200	-9.004%	8	1,752	-84.873%
2025-10-23	108.7100	127.6500	105.0000	127.5000	+5.503%	173	1,752	-86.235%
2025-10-22	124.9500	124.9500	117.3600	120.8500	-6.318%	10	1,721	-85.478%
2025-10-20	127.2000	130.0000	125.5000	129.0000	+4.640%	16	1,720	-86.395%
2025-10-17	116.6000	124.0000	116.6000	123.2800	+5.865%	19	1,727	-85.764%
2025-10-16	120.5000	122.2500	115.4700	116.4500	-1.171%	37	1,730	-84.929%
2025-10-15	119.5000	124.0000	116.0000	117.8300	-0.733%	20	1,739	-85.106%
2025-10-14	110.3000	118.7000	110.0000	118.7000	-2.103%	83	1,740	-85.215%
2025-10-13	112.4100	121.2500	109.9800	121.2500	+13.583%	39	1,734	-85.526%
2025-10-10	123.1800	124.1500	106.7500	106.7500	-11.506%	49	1,746	-83.560%
2025-10-09	119.2000	120.8500	115.6000	120.6300	-2.678%	34	1,733	-85.451%
2025-10-08	116.2400	123.9500	116.2400	123.9500	+1.184%	25	1,739	-85.841%
2025-10-07	126.6000	131.8500	121.7200	122.5000	-9.986%	43	1,771	-85.673%
2025-10-06	126.6500	136.1700	126.6500	136.0900	+15.262%	49	1,771	-87.104%
2025-10-03	130.5200	130.5200	111.5000	118.0700	-7.163%	84	1,779	-85.136%
2025-10-02	144.8900	146.5000	126.7700	127.1800	-9.737%	36	1,760	-86.201%
2025-10-01	132.1000	141.8500	132.1000	140.9000	+8.677%	20	1,762	-87.544%
2025-09-30	125.7000	129.6500	122.8000	129.6500	+0.832%	8	1,758	-86.464%
2025-09-29	131.3300	131.3300	128.0800	128.5800	+1.380%	35	1,758	-86.351%
2025-09-26	121.0000	126.8600	115.7000	126.8300	+9.857%	22	1,764	-86.163%
2025-09-25	118.1700	119.3000	112.9000	115.4500	-10.504%	32	1,764	-84.799%
2025-09-24	124.6500	129.7000	124.6500	129.0000	+9.647%	75	1,758	-86.395%
2025-09-23	125.3000	126.0200	116.8800	117.6500	-4.929%	34	1,772	-85.083%
2025-09-22	126.6000	131.4000	122.4700	123.7500	+5.580%	255	1,767	-85.818%
2025-09-19	116.1000	120.6000	115.1300	117.2100	+4.419%	62	1,876	-85.027%
2025-09-18	118.6300	122.3000	112.2500	112.2500	-5.831%	59	1,872	-84.365%
2025-09-17	110.0000	119.4200	107.0000	119.2000	+3.769%	102	1,874	-85.277%
2025-09-16	111.1500	115.7500	109.6000	114.8700	+7.961%	153	1,839	-84.722%
2025-09-15	117.2600	117.8000	104.2000	106.4000	+9.431%	483	1,831	-83.506%
2025-09-12	84.9700	97.5800	84.9700	97.2300	+23.248%	105	1,658	-81.950%
2025-09-11	68.7700	78.8900	68.3300	78.8900	+10.878%	138	1,671	-77.754%
2025-09-10	66.8600	71.1500	66.8600	71.1500	+6.656%	8	1,722	-75.334%
2025-09-09	69.0000	69.0000	66.0500	66.7100	-1.170%	5	1,721	-73.692%
2025-09-08	70.3800	70.3800	67.0500	67.5000	-3.087%	85	1,719	-74.000%
2025-09-05	68.0000	70.9700	66.7500	69.6500	+12.794%	34	1,684	-74.803%
2025-09-04	61.6600	61.7500	61.6600	61.7500	-7.282%	3	1,681	-71.579%
2025-08-29	66.6000	66.6000	66.6000	66.6000	+1.757%	1	1,682	-73.649%
2025-08-28	65.4500	65.4500	65.4500	65.4500	-8.780%	3	1,682	-73.186%
2025-08-27	71.7500	71.7500	71.7500	71.7500	+1.730%	1	1,682	-75.540%
2025-08-25	70.2700	70.5300	70.2700	70.5300	+10.844%	31	1,682	-75.117%
2025-08-22	62.9300	63.6300	62.9300	63.6300	+14.918%	8	1,658	-72.419%
2025-08-21	55.3700	55.3700	55.3700	55.3700	-3.047%	2	1,660	-68.304%
2025-08-20	55.9200	57.1100	55.8200	57.1100	-4.817%	3	1,658	-69.270%
2025-08-19	62.5100	62.6200	60.0000	60.0000	-4.686%	6	1,657	-70.750%
2025-08-18	62.0600	63.0000	62.0100	62.9500	+3.451%	23	1,659	-72.121%
2025-08-15	60.3000	60.8500	60.0400	60.8500	-3.946%	12	1,669	-71.159%
2025-08-14	63.3500	63.3500	63.3500	63.3500	-5.448%	1	1,672	-72.297%
2025-08-13	67.0000	67.0000	67.0000	67.0000	-0.770%	1	1,672	-73.806%
2025-08-12	67.6200	67.6200	67.5200	67.5200	-3.266%	2	1,672	-74.008%
2025-08-11	68.2300	71.0100	68.2300	69.8000	+14.614%	13	1,671	-74.857%
2025-08-08	62.9500	64.3000	60.9000	60.9000	+8.750%	20	1,669	-71.182%
2025-08-07	54.9500	56.0000	54.9500	56.0000	+12.563%	34	1,668	-68.661%
2025-08-04	51.0900	51.0900	48.5000	49.7500	+3.646%	5	1,666	-64.724%
2025-08-01	49.3000	49.3000	48.0000	48.0000	-4.762%	3	1,664	-63.438%
2025-07-31	56.2500	56.2500	50.4000	50.4000	-8.530%	21	1,667	-65.179%
2025-07-30	57.6500	57.6500	55.1000	55.1000	-3.333%	23	1,670	-68.149%
2025-07-29	57.0000	57.0000	57.0000	57.0000	-6.173%	25	1,670	-69.211%
2025-07-28	60.7500	60.7500	60.7500	60.7500	+10.455%	2	1,670	-71.111%
2025-07-25	51.9200	55.0000	51.9200	55.0000	+12.016%	14	1,670	-68.091%
2025-07-24	55.0500	55.0500	48.2700	49.1000	-26.497%	37	1,670	-64.257%
2025-07-23	66.7500	66.8000	66.7500	66.8000	+5.114%	28	1,673	-73.728%
2025-07-22	63.5500	63.5500	63.5500	63.5500	-3.228%	1	1,674	-72.384%
2025-07-21	65.6700	65.6700	65.6700	65.6700	-0.379%	1	1,674	-73.275%
2025-07-18	65.5000	66.6000	64.9900	65.9200	+4.718%	11	1,674	-73.377%
2025-07-16	63.1000	63.1000	62.9500	62.9500	+8.534%	25	1,673	-72.121%
2025-07-15	58.7100	58.7100	58.0000	58.0000	+0.870%	4	1,672	-69.741%
2025-07-11	57.0000	57.6000	56.4000	57.5000	+5.254%	81	1,671	-69.478%
2025-07-10	53.4000	54.6300	53.0300	54.6300	+11.604%	22	1,664	-67.875%
2025-07-09	50.8500	50.8500	48.8500	48.9500	-2.100%	4	1,678	-64.147%
2025-07-08	52.4000	52.9000	50.0000	50.0000	+1.010%	31	1,679	-64.900%
2025-07-07	51.3000	51.3000	49.4000	49.5000	-21.491%	19	1,693	-64.545%
2025-07-03	63.0500	63.0500	63.0500	63.0500	+1.776%	1	1,701	-72.165%
2025-07-02	61.9500	61.9500	61.9500	61.9500	+9.356%	3	1,701	-71.671%
2025-07-01	53.5000	56.6500	53.5000	56.6500	-11.068%	63	1,716	-69.020%
2025-06-30	67.0900	67.0900	63.7000	63.7000	-6.392%	20	1,710	-72.449%
2025-06-27	71.0100	71.0100	66.1500	68.0500	-4.222%	20	1,713	-74.210%
2025-06-26	72.7900	72.7900	70.8500	71.0500	+0.353%	24	1,728	-75.299%
2025-06-25	70.6500	72.6500	70.5100	70.8000	-13.764%	16	1,708	-75.212%
2025-06-24	84.8300	84.8300	81.9500	82.1000	-11.339%	4	1,704	-78.624%
2025-06-23	90.6000	92.7300	90.6000	92.6000	+30.423%	83	1,704	-81.048%
2025-06-20	71.8500	72.6900	71.0000	71.0000	-4.054%	58	1,701	-75.282%
2025-06-18	74.0000	74.0000	74.0000	74.0000	+5.338%	1	1,682	-76.284%
2025-06-17	70.2500	70.2500	70.2500	70.2500	-10.166%	4	1,682	-75.018%
2025-06-16	78.2000	78.2000	78.2000	78.2000	+3.030%	1	1,686	-77.558%
2025-06-13	72.6000	75.9000	72.6000	75.9000	+0.132%	4	1,686	-76.877%
2025-06-12	76.9700	76.9700	75.7700	75.8000	-7.108%	3	1,685	-76.847%
2025-06-11	81.9400	81.9400	79.1000	81.6000	+8.771%	12	1,685	-78.493%
2025-06-10	69.2600	75.0200	69.2600	75.0200	+37.023%	2	1,690	-76.606%
2025-06-09	54.7500	54.7500	54.7500	54.7500	-10.976%	1	1,689	-67.945%
2025-06-06	61.9400	64.0000	61.1600	61.5000	+8.888%	38	1,689	-71.463%
2025-06-05	69.9000	72.1400	52.5500	56.4800	-29.786%	107	1,683	-68.927%
2025-06-04	83.4500	83.4500	79.0200	80.4400	-10.721%	14	1,721	-78.182%
2025-06-03	87.5000	90.1000	87.5000	90.1000	+6.956%	9	1,733	-80.522%
2025-06-02	87.3100	87.3100	82.4800	84.2400	-8.115%	10	1,732	-79.167%
2025-05-30	95.7300	98.6000	90.0000	91.6800	-5.533%	24	1,737	-80.857%
2025-05-29	100.3000	100.3000	97.0500	97.0500	-0.175%	27	1,739	-81.917%
2025-05-28	100.6100	100.6100	97.2200	97.2200	-3.119%	18	1,739	-81.948%
2025-05-27	93.8100	100.9500	92.5500	100.3500	+15.918%	149	1,734	-82.511%
2025-05-23	82.5000	87.2700	82.5000	86.5700	-0.643%	50	1,721	-79.727%
2025-05-22	87.8000	88.7000	87.1300	87.1300	+5.166%	8	1,721	-79.858%
2025-05-21	89.0500	89.5700	82.2800	82.8500	-10.529%	17	1,718	-78.817%
2025-05-20	90.9200	96.1500	90.9200	92.6000	+5.986%	14	1,710	-81.048%
2025-05-19	85.8200	87.3700	85.8200	87.3700	-5.033%	5	1,709	-79.913%
2025-05-16	91.2000	92.3000	91.2000	92.0000	+3.662%	202	1,707	-80.924%
2025-05-15	88.0700	89.2000	85.9500	88.7500	-4.127%	47	1,707	-80.225%
2025-05-14	87.8000	94.4600	86.0000	92.5700	+11.302%	131	1,678	-81.041%
2025-05-13	76.4500	84.5000	73.4000	83.1700	+13.203%	43	1,654	-78.899%
2025-05-12	74.5800	74.5800	71.3000	73.4700	+12.684%	41	1,653	-76.113%
2025-05-09	60.5000	69.0000	60.5000	65.2000	+13.391%	50	1,632	-73.083%
2025-05-08	54.9500	57.5000	54.9500	57.5000	+14.542%	2	1,628	-69.478%
2025-05-07	50.2000	50.2000	50.2000	50.2000	-1.453%	25	1,628	-65.040%
2025-05-06	51.7000	51.7000	50.9400	50.9400	-4.785%	2	1,653	-65.548%
2025-05-05	55.0000	55.0000	52.1000	53.5000	-6.843%	28	1,653	-67.196%
2025-05-02	56.6000	61.7000	56.6000	57.4300	+4.418%	236	1,661	-69.441%
2025-05-01	58.9100	59.4000	55.0000	55.0000	+1.852%	6	1,666	-68.091%
2025-04-30	54.3000	54.5000	53.5000	54.0000	-10.075%	5	1,668	-67.500%
2025-04-29	55.5000	60.0500	55.5000	60.0500	+13.174%	2	1,669	-70.774%
2025-04-28	60.8600	60.8600	52.2000	53.0600	-8.042%	5	1,670	-66.924%
2025-04-25	53.4600	57.7000	52.7000	57.7000	+35.414%	68	1,670	-69.584%
2025-04-24	41.5000	42.9000	41.5000	42.6100	+1.308%	8	1,662	-58.812%
2025-04-23	41.8600	43.2000	39.1000	42.0600	+16.028%	19	1,667	-58.274%
2025-04-22	34.6500	38.2000	34.6500	36.2500	+14.353%	6	1,657	-51.586%
2025-04-21	33.6500	33.6500	31.5000	31.7000	-16.004%	13	1,654	-44.637%
2025-04-17	38.6300	38.6300	37.7400	37.7400	-3.107%	41	1,688	-53.498%
2025-04-16	42.5000	42.5000	38.9500	38.9500	-9.838%	19	1,688	-54.942%
2025-04-14	47.8000	47.8000	43.2000	43.2000	-0.552%	17	1,690	-59.375%
2025-04-11	44.1500	44.1500	43.0500	43.4400	-12.508%	10	1,691	-59.599%
2025-04-10	49.6300	49.6500	49.6300	49.6500	-4.593%	3	1,691	-64.653%
2025-04-09	42.1500	52.0900	42.1500	52.0400	+50.231%	21	1,691	-66.276%
2025-04-08	43.8000	43.8000	34.6400	34.6400	-9.485%	9	1,681	-49.336%
2025-04-07	35.6700	41.4300	35.6700	38.2700	-11.330%	25	1,681	-54.142%
2025-04-04	48.0400	48.7500	43.1600	43.1600	-21.427%	34	1,689	-59.337%
2025-04-03	56.8000	56.8000	52.5000	54.9300	-11.045%	55	1,679	-68.050%
2025-04-02	60.4700	62.8000	60.4700	61.7500	+18.295%	3	1,728	-71.579%
2025-04-01	52.2000	52.2000	52.2000	52.2000	+2.756%	5	1,727	-66.379%
2025-03-31	47.3200	51.7800	46.0100	50.8000	-5.488%	65	1,727	-65.453%
2025-03-28	53.7500	53.7700	53.7500	53.7500	-11.186%	30	1,678	-67.349%
2025-03-27	64.4500	66.6000	60.5200	60.5200	+7.457%	15	1,678	-71.001%
2025-03-26	59.8000	59.8900	56.3000	56.3200	-12.574%	7	1,676	-68.839%
2025-03-25	57.3000	64.4200	57.3000	64.4200	+9.558%	94	1,672	-72.757%
2025-03-24	50.1000	58.8000	50.1000	58.8000	+40.167%	73	1,581	-70.153%
2025-03-21	42.8100	42.8100	41.9500	41.9500	+6.988%	4	1,600	-58.164%
2025-03-20	39.4000	39.4000	39.2100	39.2100	-5.518%	2	1,600	-55.241%
2025-03-19	38.7000	41.5000	38.4500	41.5000	+11.709%	150	1,599	-57.711%