Dark

TSLA20261218C470
TSLA Dec 18 2026 470.00 Call (TSLA261218C00470000)
option OPRA

EOD

Jul 31, 2026

5.85+6.364%(+0.35)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.1000	6.1000	5.1300	5.8500	+6.364%	65	3,711	0.000%
2026-07-30	5.2500	5.5700	5.0000	5.5000	+23.596%	102	3,726	+6.364%
2026-07-29	5.0500	5.1400	4.4500	4.4500	-16.822%	38	3,695	+31.461%
2026-07-28	4.9700	5.4100	4.8500	5.3500	-3.950%	332	3,697	+9.346%
2026-07-27	6.4500	6.4500	5.3800	5.5700	-12.969%	115	3,695	+5.027%
2026-07-24	7.5000	7.5000	5.9800	6.4000	-13.161%	173	3,692	-8.594%
2026-07-23	11.7500	11.7500	7.0000	7.3700	-59.616%	387	3,676	-20.624%
2026-07-22	19.9500	19.9500	18.2500	18.2500	-6.025%	34	3,586	-67.945%
2026-07-21	17.6200	21.2100	17.5500	19.4200	+9.594%	123	3,577	-69.876%
2026-07-20	20.8500	21.1000	17.6700	17.7200	-14.602%	213	3,560	-66.986%
2026-07-17	22.0500	22.2500	20.5200	20.7500	-14.079%	112	3,510	-71.807%
2026-07-16	24.6900	26.1000	23.7000	24.1500	-10.223%	103	3,534	-75.776%
2026-07-15	30.0500	30.6700	26.1100	26.9000	0.000%	119	3,532	-78.253%
2026-07-14	28.0500	28.2100	26.9000	26.9000	+1.128%	9	3,539	-78.253%
2026-07-13	27.1000	28.1500	26.0800	26.6000	-18.405%	83	3,536	-78.008%
2026-07-10	32.8000	33.9300	31.4700	32.6000	+1.085%	22	3,500	-82.055%
2026-07-09	29.1500	32.7000	29.1500	32.2500	+19.004%	14	3,497	-81.860%
2026-07-08	29.3200	29.3200	26.6400	27.1000	-11.726%	66	3,500	-78.413%
2026-07-07	36.7500	36.7500	30.7000	30.7000	-18.847%	34	3,508	-80.945%
2026-07-06	26.2500	37.8300	26.2500	37.8300	+39.286%	50	3,501	-84.536%
2026-07-02	38.4500	38.4500	26.6300	27.1600	-33.513%	226	3,540	-78.461%
2026-07-01	39.0700	44.0800	38.3200	40.8500	-0.366%	135	3,540	-85.679%
2026-06-30	34.1800	41.3500	34.1800	41.0000	+12.637%	52	3,447	-85.732%
2026-06-29	26.1800	36.5000	26.1800	36.4000	+51.920%	70	3,445	-83.929%
2026-06-26	20.4500	25.8000	20.0000	23.9600	+11.183%	210	3,448	-75.584%
2026-06-25	22.6800	23.0300	21.5500	21.5500	-5.482%	47	3,442	-72.854%
2026-06-24	26.0000	26.0000	22.7000	22.8000	-9.810%	129	3,444	-74.342%
2026-06-23	29.0700	29.0700	24.8000	25.2800	-28.487%	103	3,476	-76.859%
2026-06-22	32.9600	38.9000	32.9600	35.3500	+7.284%	46	3,482	-83.451%
2026-06-18	29.5000	32.9500	28.4000	32.9500	+3.780%	73	3,490	-82.246%
2026-06-17	33.9500	34.8000	31.7500	31.7500	-12.050%	32	3,490	-81.575%
2026-06-16	36.3000	39.0100	35.7500	36.1000	-6.742%	36	3,490	-83.795%
2026-06-15	42.7700	42.7700	38.7100	38.7100	-3.587%	130	3,414	-84.888%
2026-06-12	35.1000	40.1500	33.9000	40.1500	+9.699%	118	3,414	-85.430%
2026-06-11	33.0000	36.8000	31.6600	36.6000	+19.218%	126	3,414	-84.016%
2026-06-10	35.2000	35.2000	30.7000	30.7000	-13.594%	44	3,442	-80.945%
2026-06-09	42.8000	43.4000	32.4400	35.5300	-16.005%	80	3,435	-83.535%
2026-06-08	35.5600	42.8000	35.5600	42.3000	+23.288%	147	3,419	-86.170%
2026-06-05	43.0000	43.0000	33.5500	34.3100	-24.544%	144	3,408	-82.950%
2026-06-04	47.0000	47.0000	44.5000	45.4700	-3.563%	26	3,395	-87.134%
2026-06-03	47.6000	52.3600	45.4000	47.1500	+2.970%	40	3,391	-87.593%
2026-06-02	45.1100	47.5000	45.1100	45.7900	+3.950%	13	3,385	-87.224%
2026-06-01	46.7000	47.0000	43.8000	44.0500	-17.043%	249	3,381	-86.720%
2026-05-29	52.0500	54.9600	52.0000	53.1000	-8.700%	10	3,436	-88.983%
2026-05-28	55.5500	58.1600	55.5500	58.1600	+0.885%	60	3,435	-89.942%
2026-05-27	58.2300	60.6900	57.2000	57.6500	+9.434%	40	3,457	-89.853%
2026-05-26	52.0000	54.1000	49.7700	52.6800	+4.317%	37	3,448	-88.895%
2026-05-22	48.5000	52.4700	48.5000	50.5000	+5.649%	29	3,447	-88.416%
2026-05-21	50.3500	50.3500	45.3900	47.8000	+8.145%	27	3,449	-87.762%
2026-05-20	43.0000	45.0000	41.4000	44.2000	+10.087%	36	3,449	-86.765%
2026-05-19	39.5600	40.5900	36.5400	40.1500	-5.529%	77	3,434	-85.430%
2026-05-18	46.8000	46.8000	41.1500	42.5000	-13.880%	78	3,434	-86.235%
2026-05-15	53.0600	53.0600	49.3500	49.3500	-21.015%	56	3,434	-88.146%
2026-05-14	63.5600	67.7600	62.1400	62.4800	-2.146%	69	3,410	-90.637%
2026-05-13	60.0000	68.5500	59.7000	63.8500	+11.821%	79	3,454	-90.838%
2026-05-12	61.0000	65.0000	51.2500	57.1000	-9.652%	391	3,454	-89.755%
2026-05-11	50.2200	65.2700	47.0000	63.2000	+23.606%	548	3,454	-90.744%
2026-05-08	46.0000	53.8500	46.0000	51.1300	+17.540%	135	3,898	-88.559%
2026-05-07	41.7500	45.0000	39.1800	43.5000	+17.409%	54	3,874	-86.552%
2026-05-06	34.2000	38.1200	34.2000	37.0500	+8.017%	66	3,858	-84.211%
2026-05-05	38.5100	38.8000	34.3000	34.3000	-1.578%	90	3,848	-82.945%
2026-05-04	34.0000	35.0600	32.9500	34.8500	+1.308%	46	3,824	-83.214%
2026-05-01	32.5000	37.4000	31.0000	34.4000	+11.688%	54	3,803	-82.994%
2026-04-30	25.5000	30.9100	25.5000	30.8000	+12.204%	12	3,803	-81.006%
2026-04-29	27.6000	28.0000	26.5200	27.4500	-4.522%	32	3,797	-78.689%
2026-04-28	30.0000	31.5200	28.6000	28.7500	-3.717%	10	3,777	-79.652%
2026-04-27	26.9900	30.0000	25.2500	29.8600	+1.565%	127	3,780	-80.409%
2026-04-24	31.2000	32.2500	28.4200	29.4000	+2.261%	44	3,686	-80.102%
2026-04-23	30.0000	32.7900	28.0000	28.7500	-19.355%	29	3,680	-79.652%
2026-04-22	36.5000	37.1000	35.6500	35.6500	+0.564%	18	3,679	-83.590%
2026-04-21	37.2500	38.3600	35.4000	35.4500	-6.167%	84	3,635	-83.498%
2026-04-20	42.8700	42.8700	37.0000	37.7800	-9.617%	23	3,635	-84.516%
2026-04-17	40.8000	46.7500	39.4000	41.8000	+12.973%	70	3,639	-86.005%
2026-04-16	39.6000	39.6000	35.9700	37.0000	-7.500%	9	3,641	-84.189%
2026-04-15	29.5500	40.7200	29.5500	40.0000	+49.087%	174	3,639	-85.375%
2026-04-14	25.8700	26.8500	25.8500	26.8300	+18.717%	24	3,620	-78.196%
2026-04-13	22.3000	22.9500	22.1000	22.6000	+2.262%	52	3,631	-74.115%
2026-04-10	21.9200	22.1000	20.7600	22.1000	+1.376%	79	3,659	-73.529%
2026-04-09	21.4500	22.8000	20.0500	21.8000	+1.822%	78	3,659	-73.165%
2026-04-08	23.9400	24.1900	21.0700	21.4100	-0.419%	150	3,651	-72.676%
2026-04-07	22.3500	22.4500	20.2100	21.5000	-10.603%	40	3,681	-72.791%
2026-04-06	27.3000	28.4500	22.4200	24.0500	-10.595%	406	3,677	-75.676%
2026-04-02	29.2500	30.0800	26.8500	26.9000	-19.678%	316	3,400	-78.253%
2026-04-01	31.8800	34.3200	31.8800	33.4900	+9.803%	56	3,400	-82.532%
2026-03-31	28.4400	31.0000	28.2500	30.5000	+17.943%	218	3,372	-80.820%
2026-03-30	29.2000	29.2000	25.8600	25.8600	-12.753%	71	3,399	-77.378%
2026-03-27	29.4000	30.2000	28.6600	29.6400	-10.750%	101	3,392	-80.263%
2026-03-26	37.1000	37.1000	33.1500	33.2100	-13.063%	63	3,345	-82.385%
2026-03-25	40.9900	41.4100	38.0100	38.2000	+2.358%	420	3,336	-84.686%
2026-03-24	35.0000	38.1600	35.0000	37.3200	+3.094%	78	3,261	-84.325%
2026-03-23	34.4500	38.0000	34.4500	36.2000	+13.125%	375	3,260	-83.840%
2026-03-20	35.0000	35.0000	32.0000	32.0000	-12.807%	866	3,241	-81.719%
2026-03-19	38.5700	38.6600	36.7000	36.7000	-14.651%	19	2,971	-84.060%
2026-03-18	45.6800	46.1900	42.9000	43.0000	-3.175%	23	2,968	-86.395%
2026-03-17	45.7000	45.7000	44.3000	44.4100	-4.495%	33	2,966	-86.827%
2026-03-16	48.8800	48.8800	46.5000	46.5000	+3.725%	11	2,967	-87.419%
2026-03-13	46.9500	46.9500	44.8300	44.8300	-5.342%	36	2,965	-86.951%
2026-03-12	50.0000	50.6000	47.0000	47.3600	-7.608%	32	2,990	-87.648%
2026-03-11	50.0500	52.2000	50.0500	51.2600	+5.473%	15	2,993	-88.588%
2026-03-10	50.0000	50.2000	48.2500	48.6000	+0.935%	58	2,998	-87.963%
2026-03-09	46.0000	49.2500	43.5000	48.1500	-1.332%	118	3,001	-87.850%
2026-03-06	48.7000	50.1000	47.7500	48.8000	-3.557%	17	3,072	-88.012%
2026-03-05	50.5000	53.5000	50.2500	50.6000	-3.065%	16	3,067	-88.439%
2026-03-04	50.5000	52.8500	49.7000	52.2000	+12.621%	62	3,070	-88.793%
2026-03-03	48.0000	48.2100	45.0500	46.3500	-7.300%	229	3,078	-87.379%
2026-03-02	47.2500	52.0000	47.2500	50.0000	-3.101%	58	3,044	-88.300%
2026-02-27	51.5000	52.4500	49.5600	51.6000	-4.533%	88	3,038	-88.663%
2026-02-26	56.0000	56.0000	54.0500	54.0500	-8.545%	22	3,057	-89.177%
2026-02-25	58.1000	60.1700	58.1000	59.1000	+7.260%	35	3,044	-90.102%
2026-02-24	51.3500	55.2000	51.3500	55.1000	+9.001%	31	3,044	-89.383%
2026-02-23	54.0000	54.0000	48.5300	50.5500	-9.017%	76	3,040	-88.427%
2026-02-20	57.0000	57.0000	55.5600	55.5600	-2.969%	10	3,041	-89.471%
2026-02-19	57.2000	59.5000	57.2000	57.2600	-2.470%	28	3,039	-89.783%
2026-02-18	59.9900	59.9900	58.7100	58.7100	-3.055%	3	3,029	-90.036%
2026-02-17	56.0200	60.5600	55.2500	60.5600	-3.873%	124	3,030	-90.340%
2026-02-13	62.3000	64.5000	62.3000	63.0000	+0.639%	8	2,931	-90.714%
2026-02-12	71.7500	71.7500	62.6000	62.6000	-9.144%	19	2,931	-90.655%
2026-02-11	71.9000	71.9000	65.9500	68.9000	+2.301%	74	2,925	-91.509%
2026-02-10	66.4500	67.4300	65.5500	67.3500	+6.147%	53	2,881	-91.314%
2026-02-09	60.8100	64.3600	60.8000	63.4500	+2.670%	24	2,839	-90.780%
2026-02-06	61.2000	62.4500	61.2000	61.8000	+14.233%	65	2,834	-90.534%
2026-02-05	55.8700	56.5000	52.1000	54.1000	-10.028%	195	2,835	-89.187%
2026-02-04	66.0000	66.0000	57.4600	60.1300	-8.198%	74	2,712	-90.271%
2026-02-03	67.2000	69.1000	65.4500	65.5000	-5.415%	79	2,687	-91.069%
2026-02-02	66.1200	69.2500	66.1000	69.2500	-5.396%	4	2,653	-91.552%
2026-01-30	70.3000	79.0000	70.3000	73.2000	+12.667%	115	2,654	-92.008%
2026-01-29	72.0000	72.0000	64.4000	64.9700	-13.787%	65	2,609	-90.996%
2026-01-28	76.2500	76.4500	74.8000	75.3600	+1.168%	8	2,571	-92.237%
2026-01-27	77.2000	77.2000	74.4900	74.4900	-4.316%	25	2,574	-92.147%
2026-01-26	81.7000	81.7000	77.4900	77.8500	-8.947%	54	2,577	-92.486%
2026-01-23	86.4600	87.5000	84.9500	85.5000	-0.257%	16	2,587	-93.158%
2026-01-22	77.2800	86.0000	77.2800	85.7200	+15.963%	47	2,592	-93.175%
2026-01-21	69.0800	77.6500	68.0300	73.9200	+4.851%	70	2,602	-92.086%
2026-01-20	72.0000	72.5000	70.3000	70.5000	-9.731%	99	2,618	-91.702%
2026-01-16	84.3000	84.3000	78.0500	78.1000	-6.096%	211	2,429	-92.510%
2026-01-15	83.8500	83.8500	83.1500	83.1700	+2.300%	10	2,429	-92.966%
2026-01-14	82.3400	83.6500	80.0000	81.3000	-8.518%	32	2,433	-92.804%
2026-01-13	87.8500	88.8700	87.8500	88.8700	-2.212%	10	2,420	-93.417%
2026-01-12	90.3400	90.8800	90.3400	90.8800	+4.725%	3	2,428	-93.563%
2026-01-09	81.0000	88.6500	81.0000	86.7800	+6.348%	18	2,431	-93.259%
2026-01-08	77.0000	82.1000	77.0000	81.6000	-2.392%	26	2,437	-92.831%
2026-01-07	82.5300	83.6000	82.5300	83.6000	+1.951%	23	2,434	-93.002%
2026-01-06	90.6000	90.6000	79.8500	82.0000	-13.639%	291	2,437	-92.866%
2026-01-05	96.1500	96.1500	94.9500	94.9500	+10.381%	20	2,312	-93.839%
2026-01-02	93.4700	96.1000	84.2000	86.0200	-8.069%	430	2,306	-93.199%
2025-12-31	96.4000	97.1500	93.5700	93.5700	-3.735%	68	2,370	-93.748%
2025-12-30	97.4500	102.6000	97.1500	97.2000	-3.013%	139	2,370	-93.981%
2025-12-29	104.0100	106.2900	100.2200	100.2200	-10.036%	76	2,376	-94.163%
2025-12-26	115.3900	115.3900	111.4000	111.4000	-2.767%	90	2,353	-94.749%
2025-12-24	114.7500	114.9700	112.4500	114.5700	-5.377%	9	2,344	-94.894%
2025-12-23	119.4700	121.0800	119.4700	121.0800	-0.795%	2	2,344	-95.168%
2025-12-22	126.0000	130.0000	121.6000	122.0500	+2.529%	33	2,345	-95.207%
2025-12-19	118.8100	119.4000	114.7000	119.0400	-4.485%	36	2,356	-95.086%
2025-12-18	117.5800	125.7100	117.1500	124.6300	+12.057%	26	2,360	-95.306%
2025-12-17	125.0000	128.6000	110.9500	111.2200	-12.425%	127	2,362	-94.740%
2025-12-16	113.4500	127.0000	113.4500	127.0000	+8.131%	137	2,342	-95.394%
2025-12-15	114.1100	120.2500	114.1100	117.4500	+23.632%	107	2,340	-95.019%
2025-12-12	104.0500	106.1500	95.0000	95.0000	-1.309%	9	2,329	-93.842%
2025-12-11	97.4000	97.4000	95.3900	96.2600	-4.362%	24	2,330	-93.923%
2025-12-10	96.1000	102.8000	96.1000	100.6500	+4.409%	41	2,325	-94.188%
2025-12-09	93.7000	98.8200	93.7000	96.4000	+3.991%	17	2,346	-93.932%
2025-12-08	97.0000	97.7100	92.0200	92.7000	-10.521%	213	2,339	-93.689%
2025-12-05	103.9200	105.6600	103.0900	103.6000	+3.756%	20	2,335	-94.353%
2025-12-04	100.2000	104.0000	99.2300	99.8500	+1.268%	51	2,335	-94.141%
2025-12-03	95.9500	98.6000	93.5700	98.6000	+12.789%	243	2,331	-94.067%
2025-12-02	91.2300	91.2300	85.0600	87.4200	-0.069%	238	2,335	-93.308%
2025-12-01	87.2600	88.1500	87.1000	87.4800	-2.453%	64	2,104	-93.313%
2025-11-28	89.5800	89.6800	89.5800	89.6800	+0.798%	5	2,103	-93.477%
2025-11-26	85.7900	88.9700	83.9500	88.9700	+9.502%	31	2,100	-93.425%
2025-11-25	79.8700	81.2500	79.6300	81.2500	-7.302%	21	2,100	-92.800%
2025-11-24	81.1100	87.6500	81.1100	87.6500	+15.177%	10	2,100	-93.326%
2025-11-21	73.6200	76.8600	70.0600	76.1000	-2.436%	112	2,100	-92.313%
2025-11-20	88.0000	90.0000	76.7500	78.0000	-2.682%	37	2,105	-92.500%
2025-11-19	79.5000	82.4700	79.0400	80.1500	+2.363%	11	2,072	-92.701%
2025-11-18	80.2000	80.2500	76.5800	78.3000	-3.429%	8	2,076	-92.529%
2025-11-17	78.7000	89.6500	78.7000	81.0800	+1.034%	42	2,074	-92.785%
2025-11-14	73.4000	84.1000	73.4000	80.2500	+0.842%	253	2,081	-92.710%
2025-11-13	90.1500	90.1500	77.4000	79.5800	-16.143%	89	2,014	-92.649%
2025-11-12	97.0200	97.0200	92.9900	94.9000	-4.141%	11	1,995	-93.836%
2025-11-11	99.7100	99.7100	98.9000	99.0000	-9.779%	3	1,988	-94.091%
2025-11-10	100.6000	109.7300	100.6000	109.7300	+9.840%	33	1,988	-94.669%
2025-11-07	98.0000	102.4000	96.9000	99.9000	-11.358%	27	1,989	-94.144%
2025-11-06	118.6200	118.6200	106.0000	112.7000	-5.413%	51	1,987	-94.809%
2025-11-05	107.0000	123.0000	107.0000	119.1500	+8.793%	19	1,974	-95.090%
2025-11-04	113.8200	114.9400	109.2000	109.5200	-12.208%	44	1,986	-94.659%
2025-11-03	118.2900	127.5000	118.2900	124.7500	+8.478%	34	2,004	-95.311%
2025-10-31	110.8400	115.0000	110.8400	115.0000	+10.598%	11	2,004	-94.913%
2025-10-30	110.3300	110.9000	103.9800	103.9800	-11.348%	6	2,000	-94.374%
2025-10-29	119.8000	119.8000	113.0500	117.2900	+0.938%	10	2,002	-95.012%
2025-10-28	111.9500	121.2100	111.9500	116.2000	+7.314%	21	2,006	-94.966%
2025-10-27	106.0600	115.0000	104.8000	108.2800	+11.629%	23	2,012	-94.597%
2025-10-24	101.7000	101.7000	97.0000	97.0000	-10.235%	20	2,012	-93.969%
2025-10-23	88.9800	108.0600	86.0900	108.0600	+5.889%	11	2,011	-94.586%
2025-10-22	100.2000	102.0500	98.0500	102.0500	-4.358%	47	2,008	-94.268%
2025-10-21	106.4100	108.3000	106.4100	106.7000	-2.110%	7	2,029	-94.517%
2025-10-20	107.2200	109.0000	106.3600	109.0000	+6.134%	10	2,022	-94.633%
2025-10-17	104.5500	104.5500	102.7000	102.7000	+2.250%	29	2,026	-94.304%
2025-10-16	100.5100	100.5100	100.4400	100.4400	-0.810%	2	2,002	-94.176%
2025-10-15	102.4000	103.2800	101.2600	101.2600	+7.953%	23	2,001	-94.223%
2025-10-14	93.8800	93.8800	93.8000	93.8000	+0.235%	6	1,987	-93.763%
2025-10-13	94.5000	94.7400	93.5800	93.5800	+4.209%	4	1,984	-93.749%
2025-10-10	95.3000	95.3000	89.7700	89.8000	-10.002%	30	1,983	-93.486%
2025-10-09	100.0500	100.6000	98.6900	99.7800	-2.349%	8	1,994	-94.137%
2025-10-08	102.1800	102.1800	102.1800	102.1800	-1.161%	1	1,991	-94.275%
2025-10-07	113.0900	113.0900	103.3800	103.3800	-11.048%	10	1,991	-94.341%
2025-10-06	107.6000	116.2200	107.2500	116.2200	+21.328%	66	1,991	-94.966%
2025-10-03	101.6400	101.6400	95.5000	95.7900	-11.633%	93	1,985	-93.893%
2025-10-02	123.6000	123.6000	108.4000	108.4000	-10.413%	18	1,966	-94.603%
2025-10-01	117.3900	121.2200	116.3700	121.0000	+15.789%	112	1,968	-95.165%
2025-09-30	106.2500	106.2500	104.5000	104.5000	-5.643%	2	1,962	-94.402%
2025-09-29	111.7500	111.7500	108.3700	110.7500	+3.263%	3	1,961	-94.718%
2025-09-26	98.8000	107.2500	98.8000	107.2500	+6.241%	6	1,959	-94.545%
2025-09-25	99.0000	100.9500	99.0000	100.9500	-8.444%	8	1,955	-94.205%
2025-09-24	104.3100	110.4000	104.3100	110.2600	+10.260%	8	1,956	-94.694%
2025-09-23	105.0000	105.0000	100.0000	100.0000	-2.344%	41	1,952	-94.150%
2025-09-22	109.5500	109.5900	102.4000	102.4000	+4.468%	110	1,922	-94.287%
2025-09-19	98.4400	101.9900	98.0200	98.0200	-1.040%	25	2,013	-94.032%
2025-09-18	102.4100	102.4100	98.9000	99.0500	-2.606%	103	2,005	-94.094%
2025-09-17	94.1000	101.7000	92.1400	101.7000	+5.225%	217	2,102	-94.248%
2025-09-16	92.5900	98.0500	92.5900	96.6500	+6.501%	3	2,007	-93.947%
2025-09-15	99.5600	100.3600	90.4500	90.7500	+8.787%	253	2,005	-93.554%
2025-09-12	77.6400	83.4200	77.6400	83.4200	+27.945%	23	1,887	-92.987%
2025-09-11	56.6000	65.2000	56.6000	65.2000	+10.396%	80	1,865	-91.028%
2025-09-10	59.1000	59.1000	59.0300	59.0600	+5.748%	76	1,889	-90.095%
2025-09-08	57.0000	57.0000	55.6500	55.8500	-3.038%	33	1,882	-89.526%
2025-09-05	58.1500	59.3300	57.6000	57.6000	+21.136%	53	1,882	-89.844%
2025-09-02	47.5500	47.5500	47.5500	47.5500	-3.686%	10	1,864	-87.697%
2025-08-29	57.1000	57.1000	49.3700	49.3700	-12.387%	76	1,879	-88.151%
2025-08-28	54.5000	56.3500	54.5000	56.3500	-3.345%	30	1,879	-89.618%
2025-08-25	58.5500	58.8000	57.8000	58.3000	+9.772%	89	1,909	-89.966%
2025-08-22	51.9200	53.2700	51.0900	53.1100	+16.214%	21	1,860	-88.985%
2025-08-21	44.9500	45.7000	44.9500	45.7000	-1.424%	4	1,862	-87.199%
2025-08-20	44.7000	46.3600	44.7000	46.3600	-10.846%	11	1,865	-87.381%
2025-08-18	50.8000	52.0000	50.8000	52.0000	-0.058%	14	1,873	-88.750%
2025-08-15	52.0300	52.0300	52.0300	52.0300	+1.226%	1	1,883	-88.756%
2025-08-14	51.4000	51.4000	51.4000	51.4000	-7.720%	2	1,883	-88.619%
2025-08-13	58.2900	58.2900	55.7000	55.7000	+1.365%	39	1,885	-89.497%
2025-08-12	54.9500	54.9500	54.9500	54.9500	-5.859%	10	1,886	-89.354%
2025-08-11	58.2500	58.5000	58.1200	58.3700	+12.315%	39	1,896	-89.978%
2025-08-08	53.0000	53.0000	51.9700	51.9700	+15.361%	14	1,878	-88.744%
2025-08-07	45.0500	45.0500	45.0500	45.0500	+1.236%	1	1,887	-87.014%
2025-08-06	44.5000	44.5000	44.5000	44.5000	+9.417%	5	1,888	-86.854%
2025-08-04	40.6700	40.6700	40.6700	40.6700	+3.486%	1	1,885	-85.616%
2025-08-01	40.2500	40.2500	39.3000	39.3000	-6.473%	2	1,884	-85.115%
2025-07-31	42.0200	42.0200	42.0200	42.0200	-6.456%	1	1,884	-86.078%
2025-07-30	47.6200	47.6200	44.9200	44.9200	-4.222%	2	1,885	-86.977%
2025-07-29	46.9000	46.9000	46.9000	46.9000	-6.611%	1	1,887	-87.527%
2025-07-28	46.7500	51.3600	46.7500	50.2200	+5.283%	18	1,888	-88.351%
2025-07-25	43.3000	47.7000	43.3000	47.7000	+19.699%	14	1,902	-87.736%
2025-07-24	41.9400	41.9400	39.8500	39.8500	-29.569%	39	1,902	-85.320%
2025-07-23	56.5800	56.5800	56.5800	56.5800	+2.241%	4	1,935	-89.661%
2025-07-18	52.1000	55.3400	52.1000	55.3400	+9.260%	10	1,939	-89.429%
2025-07-17	51.5200	52.7500	50.4000	50.6500	-1.574%	13	1,938	-88.450%
2025-07-16	49.0500	51.4600	49.0500	51.4600	+8.956%	51	1,933	-88.632%
2025-07-15	48.8800	48.8800	47.2300	47.2300	+4.077%	2	1,962	-87.614%
2025-07-10	42.9800	45.3800	42.9800	45.3800	+17.565%	2	1,961	-87.109%
2025-07-09	40.0000	40.0000	38.6000	38.6000	-12.867%	5	1,961	-84.845%
2025-07-08	43.2700	44.4900	43.2700	44.3000	+7.342%	3	1,961	-86.795%
2025-07-07	41.6400	43.2000	41.0500	41.2700	-22.570%	18	1,959	-85.825%
2025-07-03	53.3000	53.3000	53.3000	53.3000	+4.041%	2	1,969	-89.024%
2025-07-02	50.1000	51.2300	50.1000	51.2300	+8.080%	4	1,969	-88.581%
2025-07-01	44.9000	47.4000	44.9000	47.4000	-15.583%	14	1,999	-87.658%
2025-06-30	55.4400	56.1500	55.4400	56.1500	-6.495%	7	1,998	-89.581%
2025-06-26	61.0000	61.0500	60.0000	60.0500	-0.777%	4	1,998	-90.258%
2025-06-25	59.7000	61.4200	59.7000	60.5200	-13.752%	39	1,994	-90.334%
2025-06-24	70.1700	70.1700	70.1700	70.1700	-4.401%	1	1,976	-91.663%
2025-06-23	68.0000	73.6000	68.0000	73.4000	+18.578%	84	1,975	-92.030%
2025-06-20	61.9000	61.9000	61.9000	61.9000	-1.637%	2	1,975	-90.549%
2025-06-18	62.8600	62.9300	62.8600	62.9300	+4.448%	2	1,975	-90.704%
2025-06-17	60.2500	60.2500	60.2500	60.2500	-10.342%	1	1,975	-90.290%
2025-06-16	67.2000	67.2000	67.2000	67.2000	+1.803%	80	1,975	-91.295%
2025-06-13	66.0100	66.0100	66.0100	66.0100	-2.135%	4	1,983	-91.138%
2025-06-12	67.4500	67.4500	67.4500	67.4500	-3.849%	3	1,983	-91.327%
2025-06-11	70.1500	70.1500	70.1500	70.1500	+5.648%	1	1,983	-91.661%
2025-06-10	59.5500	66.5000	59.5500	66.4000	+23.765%	30	1,983	-91.190%
2025-06-06	53.6500	53.6500	53.6500	53.6500	+2.190%	2	1,982	-89.096%
2025-06-05	58.7800	61.3000	52.5000	52.5000	-24.460%	8	1,981	-88.857%
2025-06-04	69.5000	69.5000	69.5000	69.5000	-2.016%	1	1,981	-91.583%
2025-06-02	72.0000	72.0000	70.9300	70.9300	-10.892%	43	1,981	-91.752%
2025-05-30	86.3500	86.3500	77.7900	79.6000	-7.764%	8	1,982	-92.651%
2025-05-29	86.3000	86.3000	86.3000	86.3000	+2.983%	1	1,982	-93.221%
2025-05-28	84.9700	85.3000	83.8000	83.8000	-2.558%	5	1,983	-93.019%
2025-05-27	82.7000	86.0000	82.7000	86.0000	+12.038%	22	1,983	-93.198%
2025-05-22	76.7600	76.7600	76.7600	76.7600	+4.478%	1	1,995	-92.379%
2025-05-21	73.4700	73.4700	73.4700	73.4700	-6.109%	10	1,996	-92.038%
2025-05-20	78.1000	78.2500	78.1000	78.2500	+4.194%	2	2,006	-92.524%
2025-05-19	75.1000	75.1000	75.1000	75.1000	-5.890%	10	2,005	-92.210%
2025-05-16	81.9000	81.9000	79.8000	79.8000	+2.531%	152	2,005	-92.669%
2025-05-15	74.5500	78.2500	74.5500	77.8300	-3.759%	17	2,005	-92.484%
2025-05-14	76.5400	82.3900	75.9700	80.8700	+12.101%	38	2,010	-92.766%
2025-05-13	68.7500	72.1400	68.7500	72.1400	+14.891%	13	2,038	-91.891%
2025-05-12	62.7900	62.7900	62.7900	62.7900	+17.694%	5	2,039	-90.683%
2025-05-09	53.3500	53.3500	53.3500	53.3500	+29.963%	2	2,039	-89.035%
2025-05-07	41.0700	41.0700	41.0500	41.0500	-4.535%	2	2,040	-85.749%
2025-05-06	43.0000	43.0000	43.0000	43.0000	-2.162%	3	2,039	-86.395%
2025-05-05	43.7500	43.9500	43.7500	43.9500	-9.456%	2	2,042	-86.689%
2025-05-02	48.5400	48.5400	48.5400	48.5400	+2.730%	2	2,042	-87.948%
2025-05-01	47.2500	47.2500	47.2500	47.2500	+2.052%	1	2,042	-87.619%
2025-04-30	46.3000	46.3000	46.3000	46.3000	-1.068%	1	2,043	-87.365%
2025-04-29	46.8000	46.8000	46.8000	46.8000	-6.884%	5	2,042	-87.500%
2025-04-28	49.9500	50.2600	49.9500	50.2600	+2.992%	4	2,042	-88.361%
2025-04-25	46.5000	49.1000	46.3000	48.8000	+37.775%	64	2,042	-88.012%
2025-04-24	35.4200	35.4200	35.4200	35.4200	-2.019%	2	2,026	-83.484%
2025-04-23	31.8800	36.3000	31.1500	36.1500	+20.100%	30	2,028	-83.817%
2025-04-22	29.5000	30.1000	29.5000	30.1000	+13.371%	4	2,043	-80.565%
2025-04-21	26.7000	26.7000	25.9700	26.5500	-13.377%	28	2,041	-77.966%
2025-04-17	31.9000	32.1000	30.6500	30.6500	-1.129%	16	2,048	-80.914%
2025-04-16	34.5000	34.5000	31.0000	31.0000	-17.663%	73	2,048	-81.129%
2025-04-15	35.8300	37.6500	35.8300	37.6500	+4.583%	5	2,107	-84.462%
2025-04-14	36.0000	36.0000	36.0000	36.0000	-1.639%	10	2,107	-83.750%
2025-04-11	35.0000	36.6000	35.0000	36.6000	-6.633%	38	2,107	-84.016%
2025-04-10	40.9500	41.4500	36.8600	39.2000	-16.239%	54	2,126	-85.077%
2025-04-09	46.8000	46.8000	46.8000	46.8000	+59.727%	100	2,134	-87.500%
2025-04-08	37.8500	37.8500	29.3000	29.3000	-10.942%	2,444	2,134	-80.034%
2025-04-07	31.0500	38.3300	30.2000	32.9000	-13.874%	501	3,378	-82.219%
2025-04-04	41.1500	41.7000	38.2000	38.2000	-20.000%	410	3,661	-84.686%
2025-04-03	49.7800	50.1700	45.2000	47.7500	-9.048%	1,386	3,777	-87.749%
2025-04-02	51.9000	52.7800	50.6700	52.5000	+10.994%	1,759	2,755	-88.857%
2025-04-01	48.8000	49.9600	47.3000	47.3000	+7.378%	4	1,515	-87.632%
2025-03-31	39.3500	44.0500	39.3500	44.0500	-5.085%	86	1,517	-86.720%
2025-03-28	47.6700	47.6700	46.4100	46.4100	-8.281%	30	1,461	-87.395%
2025-03-27	50.6000	50.6000	50.6000	50.6000	-1.576%	1	1,461	-88.439%
2025-03-26	51.0000	51.4100	51.0000	51.4100	+3.566%	3	1,461	-88.621%
2025-03-24	43.3500	49.6400	43.3500	49.6400	+30.804%	12	1,462	-88.215%
2025-03-21	34.9400	37.9500	34.8500	37.9500	+10.997%	376	1,460	-84.585%
2025-03-20	34.1900	34.1900	34.1900	34.1900	+10.290%	3	1,503	-82.890%
2025-03-18	30.8000	31.7100	30.8000	31.0000	-11.479%	13	1,506	-81.129%
2025-03-17	36.0000	36.7500	34.5500	35.0200	-13.531%	53	1,512	-83.295%
2025-03-14	39.0000	40.5000	38.3000	40.5000	+0.372%	54	1,527	-85.556%
2025-03-12	39.8000	41.4700	39.8000	40.3500	+11.464%	5	1,508	-85.502%
2025-03-11	34.2900	36.9500	31.9900	36.2000	+12.808%	76	1,508	-83.840%
2025-03-10	38.0000	38.0000	31.7500	32.0900	-25.803%	214	1,460	-81.770%
2025-03-07	43.1000	43.2500	40.7500	43.2500	-0.803%	80	1,316	-86.474%
2025-03-06	46.5000	46.5000	43.6000	43.6000	-13.320%	185	1,290	-86.583%
2025-03-04	46.5000	50.5800	44.3000	50.3000	-5.770%	19	1,290	-88.370%
2025-03-03	53.3800	53.3800	53.3800	53.3800	-2.324%	1	1,298	-89.041%
2025-02-28	49.6500	54.6500	49.6500	54.6500	+9.147%	10	1,299	-89.296%
2025-02-27	50.8100	53.2100	50.0700	50.0700	-6.324%	14	1,299	-88.316%
2025-02-26	56.3000	57.4700	52.1500	53.4500	-5.732%	13	1,298	-89.055%
2025-02-25	65.0200	65.0200	56.7000	56.7000	-20.699%	47	1,297	-89.683%
2025-02-24	69.2500	71.7000	69.2500	71.5000	-3.470%	40	1,297	-91.818%
2025-02-21	78.8500	78.8500	74.0700	74.0700	-17.928%	80	1,328	-92.102%
2025-02-19	88.2300	90.3500	88.2300	90.2500	+5.309%	9	1,319	-93.518%
2025-02-18	85.7000	85.7000	85.7000	85.7000	+0.883%	9	1,324	-93.174%
2025-02-14	84.9500	84.9500	84.9500	84.9500	-1.416%	10	1,337	-93.114%
2025-02-13	84.2200	86.1700	84.2200	86.1700	+12.611%	2	1,337	-93.211%
2025-02-12	76.5200	76.5200	76.5200	76.5200	+8.770%	1	1,337	-92.355%
2025-02-11	80.6500	80.6500	70.3500	70.3500	-19.370%	30	1,338	-91.684%
2025-02-10	83.2000	88.8700	83.2000	87.2500	-2.328%	5	1,341	-93.295%
2025-02-07	98.8000	98.8500	89.3300	89.3300	-6.510%	46	1,343	-93.451%
2025-02-06	93.4000	95.8200	91.6400	95.5500	-5.058%	30	1,344	-93.878%
2025-02-05	103.3000	103.3000	100.3800	100.6400	-5.057%	6	1,324	-94.187%
2025-02-04	106.0000	106.0000	106.0000	106.0000	+0.569%	1	1,324	-94.481%
2025-02-03	101.6000	107.5000	101.6000	105.4000	-4.077%	7	1,324	-94.450%
2025-01-30	113.5200	113.5200	107.6500	109.8800	+1.067%	13	1,324	-94.676%
2025-01-29	108.7200	108.7200	108.7200	108.7200	-0.074%	2	1,324	-94.619%
2025-01-28	110.9500	110.9500	108.7000	108.8000	-0.248%	4	1,324	-94.623%
2025-01-27	116.0400	117.2500	109.0700	109.0700	-9.822%	3	1,324	-94.636%
2025-01-24	124.8000	124.8500	120.0300	120.9500	-6.036%	18	1,325	-95.163%
2025-01-22	128.7000	132.0000	128.7000	128.7200	-1.023%	12	1,324	-95.455%
2025-01-21	126.5500	130.0500	124.8600	130.0500	-10.093%	7	1,326	-95.502%
2025-01-17	141.7400	144.6500	141.7400	144.6500	+13.987%	4	1,323	-95.956%
2025-01-16	129.2000	129.2000	126.9000	126.9000	-1.490%	6	1,323	-95.390%
2025-01-15	128.8200	128.8200	128.8200	128.8200	+4.494%	1	1,321	-95.459%
2025-01-14	132.2900	132.2900	123.2800	123.2800	+12.073%	12	1,321	-95.255%
2025-01-13	110.0000	110.0000	110.0000	110.0000	-0.632%	7	1,321	-94.682%
2025-01-10	110.6000	110.7000	110.6000	110.7000	-5.803%	16	1,321	-94.715%
2025-01-07	120.4500	120.4500	116.4500	117.5200	-10.290%	26	1,314	-95.022%
2025-01-06	132.8000	132.8000	131.0000	131.0000	+14.082%	8	1,310	-95.534%
2025-01-03	111.5900	114.8300	111.5900	114.8300	+6.521%	8	1,310	-94.906%