Dark

TSLA20261218C460
TSLA Dec 18 2026 460.00 Call (TSLA261218C00460000)
option OPRA

EOD

Sep 22, 2026

10.15+9.730%(+0.90)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	10.1100	10.1500	9.0000	10.1500	+9.730%	162	4,855	0.000%
2026-09-21	8.7500	10.1700	8.7500	9.2500	+20.130%	130	4,884	+9.730%
2026-09-18	8.9500	9.0000	7.3300	7.7000	-10.465%	194	4,895	+31.818%
2026-09-17	8.4000	10.4300	8.4000	8.6000	+23.741%	80	4,903	+18.023%
2026-09-16	7.3300	8.5500	6.9500	6.9500	-1.975%	230	4,917	+46.043%
2026-09-15	6.9200	8.0000	6.8500	7.0900	-5.087%	175	4,887	+43.159%
2026-09-14	9.4000	9.4000	7.4000	7.4700	-16.162%	52	4,911	+35.877%
2026-09-11	9.0200	9.6000	8.8500	8.9100	-1.438%	109	4,928	+13.917%
2026-09-10	9.3000	10.3500	8.9800	9.0400	-16.141%	20	4,935	+12.279%
2026-09-09	11.4500	12.2500	10.7500	10.7800	+1.698%	139	4,931	-5.844%
2026-09-08	9.0000	11.0000	8.4000	10.6000	+32.500%	200	4,878	-4.245%
2026-09-04	9.2500	9.2500	7.1900	8.0000	-38.697%	323	4,938	+26.875%
2026-09-03	11.7500	15.8000	11.7500	13.0500	+47.458%	1,029	4,938	-22.222%
2026-09-02	7.8500	8.9500	7.8000	8.8500	+4.118%	97	4,847	+14.689%
2026-09-01	9.7600	9.7600	8.1500	8.5000	-27.288%	122	4,857	+19.412%
2026-08-31	7.0500	11.9000	7.0500	11.6900	+63.955%	100	4,875	-13.174%
2026-08-28	9.2400	9.2400	7.0000	7.1300	-21.215%	143	4,886	+42.356%
2026-08-27	8.2500	9.2500	8.2000	9.0500	+13.836%	59	4,873	+12.155%
2026-08-26	7.7000	8.4000	7.5000	7.9500	-12.637%	136	4,884	+27.673%
2026-08-25	8.9500	10.2300	8.9000	9.1000	+0.552%	85	4,877	+11.538%
2026-08-24	10.1400	10.5700	9.0000	9.0500	-25.330%	118	4,878	+12.155%
2026-08-21	9.6000	13.1500	9.6000	12.1200	+36.486%	428	4,864	-16.254%
2026-08-20	9.3000	9.3000	8.4200	8.8800	-13.196%	99	4,860	+14.302%
2026-08-19	7.5700	10.2500	7.5000	10.2300	+36.400%	51	4,900	-0.782%
2026-08-18	6.7000	7.8000	6.7000	7.5000	-6.250%	56	4,915	+35.333%
2026-08-17	7.8600	8.2000	7.7400	8.0000	-8.046%	68	4,923	+26.875%
2026-08-14	9.2000	10.6000	7.5400	8.7000	+7.407%	219	4,926	+16.667%
2026-08-13	6.0500	8.5000	6.0500	8.1000	+26.563%	161	4,937	+25.309%
2026-08-12	7.4000	7.4000	5.9500	6.4000	-16.340%	71	4,945	+58.594%
2026-08-11	8.0500	8.6000	7.6000	7.6500	-1.923%	92	4,937	+32.680%
2026-08-10	7.8000	8.3000	7.7700	7.8000	-4.412%	60	4,934	+30.128%
2026-08-07	7.6800	9.3800	7.3500	8.1600	+13.333%	72	4,952	+24.387%
2026-08-06	6.6500	7.7300	6.6500	7.2000	-5.263%	115	4,966	+40.972%
2026-08-05	8.4500	8.4500	7.4000	7.6000	-15.084%	31	4,985	+33.553%
2026-08-04	8.3500	9.1500	8.0000	8.9500	+13.435%	234	4,990	+13.408%
2026-08-03	6.4500	8.4000	6.4500	7.8900	+19.545%	353	4,789	+28.644%
2026-07-31	6.1500	6.6000	5.6000	6.6000	+4.762%	56	5,007	+53.788%
2026-07-30	5.3000	6.3000	5.3000	6.3000	+25.249%	83	5,025	+61.111%
2026-07-29	5.8300	5.8300	5.0300	5.0300	-15.177%	68	5,041	+101.789%
2026-07-28	5.6500	6.1000	5.3300	5.9300	-2.787%	1,281	5,038	+71.164%
2026-07-27	6.9000	7.6500	5.9500	6.1000	-12.230%	237	5,437	+66.393%
2026-07-24	8.0200	8.0200	6.6500	6.9500	-19.374%	163	5,403	+46.043%
2026-07-23	11.1500	11.8000	7.7000	8.6200	-57.662%	655	5,393	+17.749%
2026-07-22	21.5000	21.5000	20.2500	20.3600	-5.958%	40	5,110	-50.147%
2026-07-21	20.5500	23.4500	20.5400	21.6500	+13.055%	57	5,125	-53.118%
2026-07-20	22.7800	22.7800	19.1500	19.1500	-17.492%	127	5,131	-46.997%
2026-07-17	23.0000	24.3700	22.5000	23.2100	-14.512%	200	5,133	-56.269%
2026-07-16	25.7800	28.4900	25.7800	27.1500	-7.401%	10	5,083	-62.615%
2026-07-15	31.5300	33.0300	28.0000	29.3200	+0.068%	83	5,080	-65.382%
2026-07-14	31.1300	31.8500	29.3000	29.3000	+1.842%	45	5,076	-65.358%
2026-07-13	30.4000	30.4000	28.6000	28.7700	-19.072%	114	5,046	-64.720%
2026-07-10	36.8600	37.1500	35.5500	35.5500	+1.427%	10	5,025	-71.449%
2026-07-09	29.2000	35.4900	29.2000	35.0500	+16.833%	92	5,026	-71.041%
2026-07-08	31.4500	31.6000	29.1500	30.0000	-11.243%	167	5,062	-66.167%
2026-07-07	39.8000	39.8000	33.8000	33.8000	-17.661%	378	4,988	-69.970%
2026-07-06	32.4800	41.0500	32.4800	41.0500	+37.062%	115	4,672	-75.274%
2026-07-02	41.5500	41.5500	28.9000	29.9500	-32.163%	130	4,694	-66.110%
2026-07-01	44.6500	48.1000	42.3000	44.1500	+1.354%	505	4,694	-77.010%
2026-06-30	40.3800	44.3500	39.7000	43.5600	+12.095%	44	4,327	-76.699%
2026-06-29	25.9500	39.6000	25.9500	38.8600	+50.620%	808	4,305	-73.881%
2026-06-26	23.7000	27.4700	23.7000	25.8000	+10.209%	28	4,639	-60.659%
2026-06-25	24.6000	25.1500	23.4100	23.4100	-6.360%	77	4,628	-56.642%
2026-06-24	27.2500	27.9500	24.7000	25.0000	-8.759%	26	4,596	-59.400%
2026-06-23	31.7500	31.7700	27.2700	27.4000	-27.321%	83	4,592	-62.956%
2026-06-22	33.0200	41.1200	33.0200	37.7000	+4.722%	89	4,611	-73.077%
2026-06-18	33.1400	36.0000	30.9800	36.0000	+3.597%	46	4,596	-71.806%
2026-06-17	36.9500	38.0000	34.3000	34.7500	-9.740%	96	4,596	-70.791%
2026-06-16	38.0000	42.0500	38.0000	38.5000	-9.836%	30	4,596	-73.636%
2026-06-15	45.7800	45.7800	42.4700	42.7000	+1.185%	399	4,356	-76.230%
2026-06-12	39.6200	42.5800	36.6500	42.2000	+4.301%	732	4,356	-75.948%
2026-06-11	32.5000	40.4600	32.4600	40.4600	+22.310%	71	4,356	-74.913%
2026-06-10	37.0000	38.6000	32.9000	33.0800	-14.301%	87	4,364	-69.317%
2026-06-09	43.8500	48.1200	34.9800	38.6000	-13.336%	59	4,422	-73.705%
2026-06-08	39.1500	45.6500	38.9600	44.5400	+18.520%	97	4,405	-77.211%
2026-06-05	50.0000	50.0000	35.9500	37.5800	-21.381%	225	4,341	-72.991%
2026-06-04	51.8500	51.8500	47.8000	47.8000	-4.093%	61	4,320	-78.766%
2026-06-03	50.5000	56.2900	48.7000	49.8400	-1.890%	23	4,296	-79.635%
2026-06-02	46.1200	50.8000	46.1200	50.8000	+7.856%	37	4,299	-80.020%
2026-06-01	50.4000	51.5000	47.0000	47.1000	-17.987%	142	4,294	-78.450%
2026-05-29	58.5000	59.2000	54.0800	57.4300	-8.141%	83	4,195	-82.326%
2026-05-28	59.3900	62.5200	59.3900	62.5200	+2.257%	87	4,194	-83.765%
2026-05-27	62.5500	65.0000	59.2700	61.1400	+9.062%	40	4,180	-83.399%
2026-05-26	55.3000	57.5300	53.7000	56.0600	+5.376%	55	4,182	-81.894%
2026-05-22	51.8200	55.3500	51.6500	53.2000	+7.042%	50	4,138	-80.921%
2026-05-21	53.0000	53.2000	48.0000	49.7000	+3.650%	61	4,153	-79.577%
2026-05-20	45.0000	47.9500	45.0000	47.9500	+11.382%	61	4,153	-78.832%
2026-05-19	42.4500	43.5000	39.4800	43.0500	-6.107%	299	4,189	-76.423%
2026-05-18	50.2300	50.2300	44.1500	45.8500	-14.935%	56	4,189	-77.863%
2026-05-15	57.4000	57.4000	53.8500	53.9000	-17.898%	138	4,189	-81.169%
2026-05-14	66.9000	71.1900	65.6500	65.6500	-3.100%	32	4,188	-84.539%
2026-05-13	66.0000	73.7000	66.0000	67.7500	+10.612%	140	4,174	-85.018%
2026-05-12	63.3000	63.3700	55.4500	61.2500	-7.407%	27	4,174	-83.429%
2026-05-11	52.8000	69.9900	50.5200	66.1500	+18.548%	129	4,174	-84.656%
2026-05-08	50.0000	58.0000	50.0000	55.8000	+26.674%	492	4,082	-81.810%
2026-05-07	46.0000	47.8500	42.3500	44.0500	+8.098%	58	3,695	-76.958%
2026-05-06	35.8500	40.7500	35.8500	40.7500	+8.435%	31	3,705	-75.092%
2026-05-05	39.9800	40.9000	37.3500	37.5800	-0.186%	44	3,709	-72.991%
2026-05-04	37.7000	38.6100	37.1000	37.6500	+0.938%	21	3,718	-73.041%
2026-05-01	32.5000	40.1000	32.5000	37.3000	+11.510%	68	3,686	-72.788%
2026-04-30	27.1500	33.4500	27.1500	33.4500	+17.368%	20	3,686	-69.656%
2026-04-29	29.9000	30.1700	28.5000	28.5000	-7.618%	7	3,684	-64.386%
2026-04-28	32.0800	33.5000	30.8500	30.8500	-5.194%	4	3,681	-67.099%
2026-04-27	29.5500	32.9500	27.6200	32.5400	+2.650%	33	3,682	-68.808%
2026-04-24	31.8500	34.5000	30.9500	31.7000	+0.253%	26	3,695	-67.981%
2026-04-23	32.7500	35.2000	30.1900	31.6200	-17.977%	39	3,700	-67.900%
2026-04-22	39.1700	40.0100	38.5500	38.5500	+1.181%	22	3,696	-73.671%
2026-04-21	40.3000	41.0700	38.1000	38.1000	-6.709%	37	3,711	-73.360%
2026-04-20	44.9800	44.9800	40.3200	40.8400	-10.771%	37	3,711	-75.147%
2026-04-17	42.5500	49.0000	42.5500	45.7700	+13.998%	33	3,690	-77.824%
2026-04-16	41.7000	41.7000	40.1500	40.1500	-6.214%	9	3,679	-74.720%
2026-04-15	29.0900	44.1000	29.0900	42.8100	+47.621%	97	3,683	-76.291%
2026-04-14	26.0000	30.0000	26.0000	29.0000	+19.785%	100	3,699	-65.000%
2026-04-13	25.2100	25.5000	24.0000	24.2100	+3.772%	31	3,685	-58.075%
2026-04-10	24.3100	24.3100	22.4700	23.3300	-1.144%	63	3,687	-56.494%
2026-04-09	23.3900	24.5500	21.6000	23.6000	+0.855%	45	3,685	-56.992%
2026-04-08	26.2500	26.6600	22.9000	23.4000	-2.500%	183	3,684	-56.624%
2026-04-07	24.0000	24.4000	22.0000	24.0000	-7.869%	58	3,635	-57.708%
2026-04-06	29.4000	30.0000	24.6600	26.0500	-11.274%	111	3,631	-61.036%
2026-04-02	31.3500	32.4100	29.2000	29.3600	-19.562%	98	3,553	-65.429%
2026-04-01	34.6700	37.0000	34.6700	36.5000	+10.707%	17	3,553	-72.192%
2026-03-31	30.3500	33.5000	30.1500	32.9700	+16.092%	54	3,557	-69.214%
2026-03-30	31.3400	32.1200	27.8000	28.4000	-9.841%	99	3,541	-64.261%
2026-03-27	34.3200	34.3200	31.1000	31.5000	-11.268%	92	3,555	-67.778%
2026-03-26	39.0000	39.6000	35.5000	35.5000	-12.776%	39	3,575	-71.408%
2026-03-25	43.9900	44.0000	40.7000	40.7000	+2.390%	23	3,593	-75.061%
2026-03-24	39.0200	40.6000	38.8500	39.7500	+2.185%	13	3,590	-74.465%
2026-03-23	38.5500	40.6900	37.4400	38.9000	+14.648%	141	3,591	-73.907%
2026-03-20	37.0600	37.2500	33.9300	33.9300	-14.426%	40	3,570	-70.085%
2026-03-19	41.2700	41.8200	39.6500	39.6500	-14.951%	43	3,588	-74.401%
2026-03-18	48.5000	49.4000	46.6200	46.6200	-2.407%	11	3,610	-78.228%
2026-03-17	47.7000	48.5700	47.5000	47.7700	-0.271%	18	3,613	-78.752%
2026-03-16	49.3500	50.3500	47.9000	47.9000	+0.906%	42	3,608	-78.810%
2026-03-13	50.5000	50.5000	47.3500	47.4700	-6.093%	95	3,622	-78.618%
2026-03-12	50.7000	52.0000	50.5500	50.5500	-8.041%	7	3,612	-79.921%
2026-03-11	53.0000	59.0500	53.0000	54.9700	+6.490%	13	3,615	-81.535%
2026-03-10	52.0800	54.1400	51.6200	51.6200	+1.875%	32	3,614	-80.337%
2026-03-09	48.7000	50.6700	45.5000	50.6700	-3.117%	136	3,602	-79.968%
2026-03-06	50.9000	53.3300	50.6000	52.3000	-4.909%	28	3,541	-80.593%
2026-03-05	55.4000	55.4500	53.3500	55.0000	-1.786%	26	3,536	-81.545%
2026-03-04	50.0000	56.0000	50.0000	56.0000	+15.345%	597	3,517	-81.875%
2026-03-03	50.0000	50.5000	48.1000	48.5500	-11.015%	157	2,993	-79.094%
2026-03-02	50.5400	55.3500	50.5400	54.5600	+1.924%	50	3,016	-81.397%
2026-02-27	55.6500	55.8800	52.6700	53.5300	-7.388%	663	3,013	-81.039%
2026-02-26	60.2400	60.2400	56.9500	57.8000	-6.939%	702	4,051	-82.439%
2026-02-25	61.5200	62.1100	61.1000	62.1100	+6.171%	3	3,607	-83.658%
2026-02-24	54.6500	58.5500	54.6500	58.5000	+8.133%	83	3,607	-82.650%
2026-02-23	57.8300	58.2000	51.7200	54.1000	-10.579%	55	3,610	-81.238%
2026-02-20	59.7500	61.7800	58.6000	60.5000	-0.820%	295	3,606	-83.223%
2026-02-19	59.5500	62.1500	59.4000	61.0000	-1.629%	49	3,530	-83.361%
2026-02-18	64.1500	64.2500	62.0100	62.0100	-1.556%	1,065	3,500	-83.632%
2026-02-17	63.2000	63.2000	58.0500	62.9900	-3.375%	1,684	3,563	-83.886%
2026-02-13	65.3300	65.5000	64.6100	65.1900	-1.555%	4	2,060	-84.430%
2026-02-12	76.7000	76.7000	65.9700	66.2200	-7.086%	12	2,060	-84.672%
2026-02-11	73.7000	76.8000	70.0000	71.2700	+1.452%	33	2,062	-85.758%
2026-02-10	70.0000	70.2500	70.0000	70.2500	+5.055%	6	2,058	-85.552%
2026-02-09	63.0500	66.8700	63.0500	66.8700	+2.530%	18	2,058	-84.821%
2026-02-06	58.6400	65.7000	58.6400	65.2200	+13.426%	37	2,066	-84.437%
2026-02-05	59.9000	59.9000	55.8700	57.5000	-10.114%	23	2,068	-82.348%
2026-02-04	71.9500	71.9500	62.1000	63.9700	-6.613%	12	2,064	-84.133%
2026-02-03	71.8300	71.8300	67.1000	68.5000	-5.842%	34	2,061	-85.182%
2026-02-02	69.0000	72.7500	68.1200	72.7500	-4.840%	24	2,057	-86.048%
2026-01-30	75.0000	82.0500	73.7000	76.4500	+11.769%	32	2,049	-86.723%
2026-01-29	80.0600	80.6300	67.8000	68.4000	-13.908%	40	2,048	-85.161%
2026-01-28	80.5800	80.5800	79.1700	79.4500	+0.940%	18	2,042	-87.225%
2026-01-27	79.5500	80.8500	78.5000	78.7100	-2.707%	4	2,033	-87.105%
2026-01-26	84.1300	84.6100	80.9000	80.9000	-9.203%	62	2,033	-87.454%
2026-01-23	88.3200	90.0000	87.6300	89.1000	+0.849%	13	2,030	-88.608%
2026-01-22	78.8000	89.8100	78.6900	88.3500	+14.591%	26	2,027	-88.512%
2026-01-21	72.7000	80.8500	71.4500	77.1000	+7.083%	147	2,013	-86.835%
2026-01-20	75.0000	76.0500	71.1500	72.0000	-12.249%	17	2,024	-85.903%
2026-01-16	82.2000	84.2000	82.0000	82.0500	-3.414%	130	1,957	-87.629%
2026-01-15	87.5500	87.5500	84.9500	84.9500	-1.117%	7	1,957	-88.052%
2026-01-14	83.2000	85.9100	83.0000	85.9100	-7.990%	16	1,952	-88.185%
2026-01-13	93.3700	93.3700	93.3700	93.3700	+0.182%	2	1,949	-89.129%
2026-01-12	91.3500	95.4100	91.3500	93.2000	+3.314%	12	1,947	-89.109%
2026-01-09	84.3500	92.4000	84.3500	90.2100	+5.731%	10	1,944	-88.748%
2026-01-08	82.0000	85.5300	80.8000	85.3200	-0.698%	26	1,940	-88.104%
2026-01-07	86.2000	87.0800	85.5500	85.9200	+0.727%	10	1,942	-88.187%
2026-01-06	94.0500	94.0500	83.5300	85.3000	-12.143%	40	1,937	-88.101%
2026-01-05	94.2800	100.6500	94.2800	97.0900	+6.786%	30	1,921	-89.546%
2026-01-02	102.0100	102.0100	87.8500	90.9200	-7.395%	56	1,924	-88.836%
2025-12-31	100.2300	100.8200	97.6000	98.1800	-3.128%	20	1,895	-89.662%
2025-12-30	102.1000	106.1400	100.9000	101.3500	-2.763%	14	1,895	-89.985%
2025-12-29	109.7600	110.2100	104.1100	104.2300	-9.152%	86	1,892	-90.262%
2025-12-26	119.8200	119.8200	114.7300	114.7300	-2.565%	13	1,846	-91.153%
2025-12-24	120.8000	120.8000	117.7500	117.7500	-6.585%	3	1,839	-91.380%
2025-12-23	126.0500	126.0500	126.0500	126.0500	-0.395%	1	1,839	-91.948%
2025-12-22	131.5000	131.5000	126.0000	126.5500	+2.511%	16	1,839	-91.979%
2025-12-19	127.6000	127.6000	120.0000	123.4500	-1.358%	26	1,843	-91.778%
2025-12-18	122.2700	129.3500	122.1800	125.1500	+8.243%	182	1,849	-91.890%
2025-12-17	130.5500	133.0000	115.3500	115.6200	-12.376%	56	1,854	-91.221%
2025-12-16	119.7500	132.0500	119.6700	131.9500	+8.422%	29	1,854	-92.308%
2025-12-15	120.9500	124.2500	120.5700	121.7000	+11.651%	28	1,848	-91.660%
2025-12-12	103.7000	111.7400	98.0000	109.0000	+8.620%	70	1,857	-90.688%
2025-12-11	98.1400	100.3500	98.1400	100.3500	-2.809%	5	1,839	-89.885%
2025-12-10	102.0100	103.2500	99.8200	103.2500	+1.925%	20	1,840	-90.169%
2025-12-09	99.5200	104.8600	99.5200	101.3000	+5.301%	31	1,835	-89.980%
2025-12-08	101.1000	101.4800	95.2000	96.2000	-10.678%	15	1,837	-89.449%
2025-12-05	107.7000	110.0000	107.1300	107.7000	+1.652%	72	1,833	-90.576%
2025-12-04	103.9800	107.7000	103.3500	105.9500	+3.315%	33	1,839	-90.420%
2025-12-03	100.0000	103.0500	98.5000	102.5500	+13.793%	11	1,835	-90.102%
2025-12-02	91.9500	91.9500	88.8400	90.1200	-2.043%	9	1,836	-88.737%
2025-12-01	90.5500	92.0000	90.5000	92.0000	-0.947%	16	1,828	-88.967%
2025-11-28	93.0200	93.0200	92.8800	92.8800	+6.282%	3	1,827	-89.072%
2025-11-26	87.3900	87.3900	87.3900	87.3900	-1.853%	1	1,825	-88.385%
2025-11-25	83.6500	89.2000	83.6500	89.0400	-2.003%	118	1,825	-88.601%
2025-11-24	85.4500	90.8600	84.0500	90.8600	+13.774%	1,283	1,819	-88.829%
2025-11-21	79.9500	81.1000	75.2000	79.8600	-1.286%	16	2,188	-87.290%
2025-11-20	93.3000	95.3800	79.7000	80.9000	-0.382%	466	2,185	-87.454%
2025-11-19	84.6000	86.0500	81.2100	81.2100	-1.264%	18	1,984	-87.502%
2025-11-18	79.7600	82.2500	77.9000	82.2500	-3.338%	7	1,976	-87.660%
2025-11-17	84.0000	92.2600	84.0000	85.0900	+0.389%	31	1,974	-88.071%
2025-11-14	74.5500	87.2500	74.5000	84.7600	+1.814%	53	1,971	-88.025%
2025-11-13	94.0500	94.0500	79.1500	83.2500	-15.824%	137	1,971	-87.808%
2025-11-12	100.3100	100.3100	96.7000	98.9000	-4.148%	107	1,961	-89.737%
2025-11-11	105.8900	105.8900	103.0000	103.1800	-7.875%	10	1,853	-90.163%
2025-11-10	108.3500	113.3800	108.3500	112.0000	+8.370%	19	1,853	-90.938%
2025-11-07	105.2500	105.2500	99.7000	103.3500	-9.342%	231	1,853	-90.179%
2025-11-06	123.2500	126.5000	109.9900	114.0000	-8.139%	46	2,063	-91.096%
2025-11-05	112.1100	125.6800	112.1100	124.1000	+9.969%	21	2,072	-91.821%
2025-11-04	118.6500	123.0000	112.3000	112.8500	-10.649%	180	2,074	-91.006%
2025-11-03	120.0000	132.0000	119.8500	126.3000	+9.493%	67	2,152	-91.964%
2025-10-31	114.2500	119.4000	110.5000	115.3500	+6.736%	12	2,152	-91.201%
2025-10-30	113.8200	115.1000	108.0700	108.0700	-9.527%	15	2,157	-90.608%
2025-10-29	120.8300	123.8000	116.8500	119.4500	-1.525%	59	2,150	-91.503%
2025-10-28	117.5000	124.7000	117.5000	121.3000	+3.799%	43	2,162	-91.632%
2025-10-27	109.6000	119.0800	109.6000	116.8600	+16.036%	11	2,152	-91.314%
2025-10-24	106.0000	106.0000	100.7100	100.7100	-7.051%	23	2,152	-89.922%
2025-10-23	93.0100	111.7800	90.6900	108.3500	+2.936%	82	2,149	-90.632%
2025-10-22	107.1000	107.8000	100.9500	105.2600	-5.171%	80	2,180	-90.357%
2025-10-21	110.5000	112.0000	109.4000	111.0000	-1.368%	40	2,147	-90.856%
2025-10-20	109.9000	112.5400	109.9000	112.5400	+4.737%	18	2,144	-90.981%
2025-10-17	103.8600	108.4500	103.0000	107.4500	+0.140%	52	2,142	-90.554%
2025-10-16	103.8900	107.3000	103.8900	107.3000	+4.175%	24	2,145	-90.541%
2025-10-15	104.9000	104.9000	101.3700	103.0000	+2.041%	63	2,155	-90.146%
2025-10-14	97.5500	101.0500	96.3000	100.9400	-2.615%	12	2,157	-89.945%
2025-10-13	98.8400	104.9000	98.0000	103.6500	+12.297%	8	2,155	-90.207%
2025-10-10	106.0100	106.0100	91.7300	92.3000	-9.951%	81	2,152	-89.003%
2025-10-09	104.1400	105.0000	100.8000	102.5000	-4.116%	7	2,087	-90.098%
2025-10-08	104.5000	106.9000	103.9900	106.9000	-1.338%	23	2,088	-90.505%
2025-10-07	118.5000	118.5000	108.3500	108.3500	-9.633%	19	2,067	-90.632%
2025-10-06	111.0300	120.1000	108.8000	119.9000	+18.713%	66	2,067	-91.535%
2025-10-03	111.8000	112.0000	97.0200	101.0000	-7.373%	168	2,064	-89.950%
2025-10-02	130.9800	130.9800	109.0400	109.0400	-13.032%	73	1,967	-90.691%
2025-10-01	120.3000	125.5500	120.1200	125.3800	+9.876%	82	1,966	-91.905%
2025-09-30	110.0000	114.1100	109.0000	114.1100	+0.733%	9	1,975	-91.105%
2025-09-29	115.8000	115.8000	113.2000	113.2800	+2.916%	19	1,978	-91.040%
2025-09-26	110.3300	110.3300	110.0700	110.0700	+8.690%	3	1,969	-90.779%
2025-09-25	106.3600	106.3600	100.3000	101.2700	-11.245%	62	1,969	-89.977%
2025-09-24	104.7700	114.1000	104.7700	114.1000	+10.992%	7	1,912	-91.104%
2025-09-23	110.2500	110.2500	102.8000	102.8000	-4.806%	7	1,911	-90.126%
2025-09-22	112.2200	115.6000	107.9000	107.9900	+4.692%	32	1,913	-90.601%
2025-09-19	104.1500	104.4000	101.2100	103.1500	+1.826%	24	1,912	-90.160%
2025-09-18	104.2300	105.8900	101.3000	101.3000	-3.007%	15	1,923	-89.980%
2025-09-17	96.2500	104.4400	96.2500	104.4400	+2.573%	21	1,924	-90.282%
2025-09-16	97.4300	102.2500	97.4300	101.8200	+7.735%	49	1,929	-90.031%
2025-09-15	100.0000	100.4000	92.7000	94.5100	+9.742%	32	1,919	-89.260%
2025-09-12	80.0000	86.1500	78.4500	86.1200	+24.938%	48	1,916	-88.214%
2025-09-11	59.0000	68.9300	57.2500	68.9300	+11.177%	83	1,937	-85.275%
2025-09-10	62.0000	62.0000	62.0000	62.0000	+8.354%	6	1,958	-83.629%
2025-09-09	59.0500	59.0500	56.9200	57.2200	-3.670%	26	1,958	-82.261%
2025-09-08	60.9500	60.9500	59.4000	59.4000	-0.503%	6	1,960	-82.912%
2025-09-05	61.6300	61.6300	57.1000	59.7000	+11.277%	67	1,957	-82.998%
2025-09-03	49.7200	53.6500	49.7200	53.6500	+4.540%	10	1,935	-81.081%
2025-08-29	51.3200	51.3200	51.3200	51.3200	-12.198%	6	1,930	-80.222%
2025-08-28	58.0800	58.4500	56.5500	58.4500	-5.497%	25	1,930	-82.635%
2025-08-26	59.1500	61.8500	59.1500	61.8500	+2.012%	8	1,939	-83.589%
2025-08-25	58.9000	60.6300	58.8500	60.6300	+28.863%	64	1,942	-83.259%
2025-08-21	47.0500	47.0500	47.0500	47.0500	-1.856%	3	1,903	-78.427%
2025-08-20	46.6000	48.4200	46.6000	47.9400	-7.541%	11	1,903	-78.828%
2025-08-19	51.8500	51.8500	51.8500	51.8500	-3.247%	1	1,904	-80.424%
2025-08-18	53.3000	53.7500	52.7500	53.5900	+4.261%	13	1,904	-81.060%
2025-08-15	51.4000	51.4000	51.4000	51.4000	-11.790%	1	1,906	-80.253%
2025-08-13	57.2400	58.2700	57.2400	58.2700	+2.769%	5	1,905	-82.581%
2025-08-12	55.7700	56.7000	55.7700	56.7000	-5.184%	4	1,906	-82.099%
2025-08-11	58.4500	61.0000	58.4500	59.8000	+27.315%	42	1,910	-83.027%
2025-08-07	46.9900	46.9900	46.9700	46.9700	-0.276%	3	1,917	-78.390%
2025-08-06	44.0000	47.1000	44.0000	47.1000	+15.300%	4	1,917	-78.450%
2025-08-04	40.8500	40.8500	40.8500	40.8500	-0.560%	1	1,919	-75.153%
2025-08-01	40.0000	41.0800	40.0000	41.0800	-7.269%	3	1,919	-75.292%
2025-07-31	47.4500	47.4500	44.3000	44.3000	-4.690%	7	1,919	-77.088%
2025-07-30	46.4800	46.4800	46.4800	46.4800	-11.416%	1	1,918	-78.163%
2025-07-28	50.6000	52.4700	50.6000	52.4700	+12.380%	6	1,917	-80.656%
2025-07-25	45.3000	46.6900	45.3000	46.6900	+10.222%	8	1,921	-78.261%
2025-07-24	44.0000	44.0000	40.8900	42.3600	-26.458%	27	1,919	-76.039%
2025-07-23	57.9600	57.9600	56.7500	57.6000	+1.498%	3	1,910	-82.378%
2025-07-21	58.2000	58.2000	56.7500	56.7500	+1.521%	5	1,912	-82.115%
2025-07-18	56.6200	56.6200	55.9000	55.9000	+4.486%	15	1,917	-81.843%
2025-07-17	53.5000	53.5000	53.5000	53.5000	-0.019%	4	1,916	-81.028%
2025-07-16	50.7500	53.5100	50.7500	53.5100	+10.604%	116	1,912	-81.032%
2025-07-11	48.3800	48.3800	48.3800	48.3800	+1.532%	2	1,996	-79.020%
2025-07-10	44.2000	47.6500	44.2000	47.6500	+14.543%	7	1,998	-78.699%
2025-07-09	41.7500	41.7500	41.6000	41.6000	-9.368%	2	1,999	-75.601%
2025-07-08	45.3000	46.0400	45.3000	45.9000	+4.082%	5	1,998	-77.887%
2025-07-07	42.8800	44.1000	42.8800	44.1000	-19.540%	5	2,000	-76.984%
2025-07-03	54.8100	54.8100	54.8100	54.8100	-0.255%	1	2,000	-81.481%
2025-07-02	54.9500	54.9500	54.9500	54.9500	+14.838%	1	2,000	-81.529%
2025-07-01	46.4500	49.4700	46.4500	47.8500	-13.939%	12	2,040	-78.788%
2025-06-30	57.1500	57.1500	55.6000	55.6000	-7.871%	5	2,046	-81.745%
2025-06-27	60.8000	62.2200	60.3500	60.3500	-3.502%	25	2,043	-83.181%
2025-06-26	63.2000	63.2000	62.0000	62.5400	+0.176%	30	2,057	-83.770%
2025-06-25	65.0000	65.0000	61.9500	62.4300	-13.771%	39	2,051	-83.742%
2025-06-24	76.7000	76.7000	71.8000	72.4000	-7.179%	27	2,050	-85.981%
2025-06-23	80.0000	82.9000	78.0000	78.0000	+22.161%	23	2,053	-86.987%
2025-06-20	63.8500	63.8500	63.8500	63.8500	-2.534%	2	2,055	-84.103%
2025-06-18	61.7700	65.5100	61.7700	65.5100	-5.058%	11	2,045	-84.506%
2025-06-16	69.0000	69.0000	69.0000	69.0000	+8.015%	1	2,045	-85.290%
2025-06-13	63.8800	63.8800	63.8800	63.8800	+0.172%	2	2,045	-84.111%
2025-06-12	69.6000	69.6000	63.5500	63.7700	-10.056%	14	2,046	-84.083%
2025-06-11	72.2000	72.2000	69.1000	70.9000	+3.097%	30	2,033	-85.684%
2025-06-10	62.6900	68.7700	60.9800	68.7700	+16.559%	34	2,057	-85.241%
2025-06-09	51.9700	59.0000	51.9700	59.0000	+10.239%	2	2,087	-82.797%
2025-06-06	54.7800	55.0800	53.5200	53.5200	+8.980%	64	2,086	-81.035%
2025-06-05	56.2200	56.2200	48.8200	49.1100	-29.742%	10	2,115	-79.332%
2025-06-04	73.0000	73.0000	69.9000	69.9000	-11.351%	4	2,112	-85.479%
2025-06-03	78.5000	78.9000	78.5000	78.8500	+4.965%	24	2,112	-87.127%
2025-06-02	73.3000	75.1200	72.0000	75.1200	-7.885%	4	2,098	-86.488%
2025-05-30	85.7000	85.7000	81.5500	81.5500	-5.340%	58	2,095	-87.554%
2025-05-29	86.7400	86.7400	86.1500	86.1500	-2.302%	2	2,095	-88.218%
2025-05-28	90.1000	90.1000	88.1800	88.1800	+0.708%	2	2,094	-88.489%
2025-05-27	83.7000	89.7000	83.1500	87.5600	+12.516%	28	2,093	-88.408%
2025-05-22	77.4100	77.8200	77.4100	77.8200	-1.556%	2	2,089	-86.957%
2025-05-21	79.0500	79.0500	79.0500	79.0500	-1.434%	1	2,088	-87.160%
2025-05-20	81.4300	85.1100	80.2000	80.2000	+2.886%	19	2,089	-87.344%
2025-05-19	75.3500	77.9500	75.3500	77.9500	-4.823%	54	2,078	-86.979%
2025-05-16	81.9000	81.9000	81.9000	81.9000	+8.405%	2	2,119	-87.607%
2025-05-15	75.5500	75.5500	75.5500	75.5500	-7.073%	4	2,119	-86.565%
2025-05-14	81.8900	81.8900	81.3000	81.3000	+8.472%	81	2,123	-87.515%
2025-05-13	65.4500	75.4500	65.4500	74.9500	+13.975%	50	2,044	-86.458%
2025-05-12	68.6000	68.6000	65.7600	65.7600	+17.219%	2	2,057	-84.565%
2025-05-09	57.3500	57.3500	56.1000	56.1000	+12.515%	12	2,056	-81.907%
2025-05-08	49.8600	49.8600	49.8600	49.8600	+12.045%	2	2,056	-79.643%
2025-05-06	45.0000	45.0000	44.5000	44.5000	-2.860%	86	2,054	-77.191%
2025-05-05	45.8100	45.8100	45.8100	45.8100	-9.287%	1	2,010	-77.843%
2025-04-28	53.0800	53.0800	50.5000	50.5000	+2.247%	4	2,009	-79.901%
2025-04-25	47.6000	50.5500	47.6000	49.3900	+37.385%	32	2,010	-79.449%
2025-04-24	35.9500	35.9500	35.9500	35.9500	-4.388%	8	2,010	-71.766%
2025-04-23	34.2000	37.6000	34.2000	37.6000	+19.745%	2	2,003	-73.005%
2025-04-22	31.6000	32.2500	30.5200	31.4000	+16.296%	9	2,005	-67.675%
2025-04-21	28.7500	28.7500	26.9400	27.0000	-15.757%	16	1,999	-62.407%
2025-04-17	32.0000	32.2500	32.0000	32.0500	-14.282%	6	1,985	-68.331%
2025-04-15	37.4700	37.4700	37.3900	37.3900	-7.336%	23	1,985	-72.854%
2025-04-14	40.3500	40.3500	40.3500	40.3500	+4.669%	95	1,996	-74.845%
2025-04-11	38.7900	38.7900	37.8000	38.5500	-5.119%	10	1,901	-73.671%
2025-04-10	42.9500	42.9500	37.4000	40.6300	-14.571%	141	1,902	-75.018%
2025-04-09	33.7800	47.5600	33.7800	47.5600	+53.568%	123	1,862	-78.659%
2025-04-08	37.8000	37.8000	30.9700	30.9700	-6.152%	26	1,808	-67.226%
2025-04-07	33.0000	34.8000	32.8000	33.0000	-13.158%	47	1,832	-69.242%
2025-04-04	42.0000	43.4000	38.0000	38.0000	-21.423%	30	1,805	-73.289%
2025-04-03	48.3600	48.3600	48.3600	48.3600	-11.671%	2	1,797	-79.012%
2025-04-02	47.5500	55.3200	47.5500	54.7500	+23.034%	94	1,799	-81.461%
2025-03-31	40.0900	44.5000	40.0900	44.5000	-6.217%	6	1,739	-77.191%
2025-03-28	50.8500	50.8500	47.3800	47.4500	-12.535%	8	1,737	-78.609%
2025-03-27	52.6000	59.0000	52.6000	54.2500	+12.087%	22	1,739	-81.290%
2025-03-26	53.9800	53.9800	48.4000	48.4000	-9.278%	64	1,746	-79.029%
2025-03-25	51.9000	53.3500	50.8100	53.3500	+5.268%	6	1,796	-80.975%
2025-03-24	45.1500	50.6800	45.1500	50.6800	+29.286%	23	1,791	-79.972%
2025-03-21	36.0300	39.2000	36.0300	39.2000	+17.015%	416	1,784	-74.107%
2025-03-20	33.5000	33.5000	33.5000	33.5000	-4.640%	1	1,748	-69.701%
2025-03-19	33.4500	35.1300	33.4500	35.1300	+10.368%	42	1,748	-71.107%
2025-03-18	32.0000	33.4000	31.0000	31.8300	-10.212%	28	1,747	-68.112%
2025-03-17	37.7000	37.9500	35.4500	35.4500	-12.577%	44	1,755	-71.368%
2025-03-14	40.4600	41.3400	40.4600	40.5500	+6.152%	28	1,739	-74.969%
2025-03-13	38.2000	38.2000	38.2000	38.2000	-7.952%	20	1,748	-73.429%
2025-03-12	42.5000	43.4800	41.5000	41.5000	+17.664%	35	1,748	-75.542%
2025-03-11	35.5000	36.5000	32.5000	35.2700	+7.760%	27	1,750	-71.222%
2025-03-10	38.2600	38.2600	32.7300	32.7300	-27.105%	36	1,736	-68.989%
2025-03-07	45.0000	45.0600	42.0000	44.9000	+0.605%	62	1,737	-77.394%
2025-03-06	45.6500	47.4500	44.1500	44.6300	-9.564%	156	1,578	-77.257%
2025-03-05	49.3500	49.3500	49.3500	49.3500	-1.003%	1	1,578	-79.433%