Dark

TSLA20261218C480
TSLA Dec 18 2026 480.00 Call (TSLA261218C00480000)
option OPRA

EOD

Jul 31, 2026

5.21+3.168%(+0.16)1,152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.4000	5.4000	4.5100	5.2100	+3.168%	1,152	4,611	0.000%
2026-07-30	4.3300	5.0500	4.3300	5.0500	+26.250%	358	4,726	+3.168%
2026-07-29	4.8000	4.8000	4.0000	4.0000	-15.074%	141	4,715	+30.250%
2026-07-28	4.6000	4.8800	4.3500	4.7100	-5.800%	1,382	4,730	+10.616%
2026-07-27	5.8500	6.0500	4.8800	5.0000	-13.043%	123	4,206	+4.200%
2026-07-24	6.6500	6.7400	5.3000	5.7500	-13.273%	1,580	4,235	-9.391%
2026-07-23	9.5500	9.5500	6.2000	6.6300	-60.252%	490	5,513	-21.418%
2026-07-22	17.9500	18.2300	16.6800	16.6800	-7.896%	121	5,508	-68.765%
2026-07-21	15.9800	19.3400	15.9800	18.1100	+15.719%	219	5,499	-71.231%
2026-07-20	19.5500	19.5500	15.6500	15.6500	-18.063%	183	5,497	-66.709%
2026-07-17	20.0300	20.1000	18.5200	19.1000	-13.575%	103	5,474	-72.723%
2026-07-16	23.0000	23.6900	21.4000	22.1000	-9.240%	193	5,462	-76.425%
2026-07-15	26.2000	27.7100	23.8400	24.3500	-1.217%	136	5,455	-78.604%
2026-07-14	25.9000	26.5700	24.5500	24.6500	0.000%	52	5,467	-78.864%
2026-07-13	25.2000	26.1000	23.9000	24.6500	-16.582%	69	5,471	-78.864%
2026-07-10	31.4000	31.4000	29.0000	29.5500	+0.068%	37	5,432	-82.369%
2026-07-09	25.4000	30.1300	24.3600	29.5300	+19.073%	158	5,415	-82.357%
2026-07-08	26.2000	26.4300	24.4100	24.8000	-13.074%	118	5,426	-78.992%
2026-07-07	33.6500	34.2900	28.2000	28.5300	-18.088%	80	5,410	-81.739%
2026-07-06	25.8500	34.8300	24.0000	34.8300	+37.126%	70	5,404	-85.042%
2026-07-02	37.3500	37.3500	24.2000	25.4000	-32.267%	130	5,400	-79.488%
2026-07-01	38.0100	40.9200	35.4500	37.5000	+1.681%	56	5,400	-86.107%
2026-06-30	30.7000	37.5800	30.7000	36.8800	+11.285%	76	5,389	-85.873%
2026-06-29	22.6500	33.6000	22.6400	33.1400	+56.321%	177	5,372	-84.279%
2026-06-26	18.6300	23.2500	18.4000	21.2000	+7.888%	67	5,390	-75.425%
2026-06-25	20.3500	21.1000	19.5900	19.6500	-7.004%	157	5,387	-73.486%
2026-06-24	23.4800	23.9000	20.6800	21.1300	-8.528%	67	5,283	-75.343%
2026-06-23	26.8500	26.8500	22.8000	23.1000	-28.328%	327	5,263	-77.446%
2026-06-22	28.8200	35.3200	28.8200	32.2300	+9.440%	55	5,156	-83.835%
2026-06-18	27.7000	29.4500	26.2200	29.4500	-0.908%	65	5,149	-82.309%
2026-06-17	31.3000	32.2500	29.4000	29.7200	-10.617%	48	5,149	-82.470%
2026-06-16	33.5800	36.3000	33.1800	33.2500	-9.351%	9	5,149	-84.331%
2026-06-15	39.1500	39.1500	36.6800	36.6800	+2.601%	3	5,130	-85.796%
2026-06-12	34.5000	36.5000	31.4500	35.7500	+4.076%	45	5,130	-85.427%
2026-06-11	28.9000	34.8000	27.7000	34.3500	+20.951%	93	5,130	-84.833%
2026-06-10	32.1700	33.2900	28.3200	28.4000	-12.346%	196	5,133	-81.655%
2026-06-09	41.5000	41.9000	30.2500	32.4000	-14.058%	78	5,195	-83.920%
2026-06-08	33.9800	39.9500	33.9800	37.7000	+16.502%	46	5,181	-86.180%
2026-06-05	44.0000	44.2500	31.2300	32.3600	-23.336%	167	5,174	-83.900%
2026-06-04	42.2000	43.1400	41.7500	42.2100	-4.761%	16	5,106	-87.657%
2026-06-03	41.7500	48.8500	41.7500	44.3200	+0.385%	33	5,106	-88.245%
2026-06-02	40.4500	44.1500	40.1000	44.1500	+7.552%	44	5,107	-88.199%
2026-06-01	44.0000	45.0000	40.9000	41.0500	-17.404%	63	5,100	-87.308%
2026-05-29	52.5000	52.5000	47.6600	49.7000	-9.669%	67	5,055	-89.517%
2026-05-28	53.0100	55.0200	53.0100	55.0200	+1.233%	35	5,060	-90.531%
2026-05-27	54.2200	57.0700	52.1500	54.3500	+9.356%	72	5,072	-90.414%
2026-05-26	48.0000	50.4900	48.0000	49.7000	+7.343%	20	5,072	-89.517%
2026-05-22	45.0200	48.3000	44.1000	46.3000	+8.026%	65	5,070	-88.747%
2026-05-21	45.9500	46.9000	41.8500	42.8600	+3.777%	12	5,064	-87.844%
2026-05-20	40.0800	41.3500	38.4500	41.3000	+11.471%	60	5,064	-87.385%
2026-05-19	36.8600	37.4500	33.8500	37.0500	-6.084%	70	5,076	-85.938%
2026-05-18	44.7000	44.7000	38.0000	39.4500	-15.398%	68	5,076	-86.793%
2026-05-15	50.0000	50.7500	46.6300	46.6300	-20.304%	40	5,076	-88.827%
2026-05-14	59.5000	63.4500	58.3000	58.5100	-2.516%	31	5,024	-91.096%
2026-05-13	55.0000	64.8900	53.2200	60.0200	+10.697%	77	5,023	-91.320%
2026-05-12	57.2300	61.1000	48.0000	54.2200	-9.331%	96	5,023	-90.391%
2026-05-11	46.2200	62.0900	45.0000	59.8000	+24.324%	550	5,023	-91.288%
2026-05-08	43.0500	50.6500	43.0500	48.1000	+18.765%	149	5,004	-89.168%
2026-05-07	40.9200	41.9500	37.1500	40.5000	+16.715%	145	4,977	-87.136%
2026-05-06	29.6000	35.4100	29.6000	34.7000	+8.948%	69	4,976	-84.986%
2026-05-05	35.1000	35.1000	31.8500	31.8500	-3.221%	20	4,946	-83.642%
2026-05-04	30.9000	32.9100	30.0000	32.9100	-5.159%	187	4,954	-84.169%
2026-05-01	28.7500	35.0000	28.7500	34.7000	+18.958%	140	4,849	-84.986%
2026-04-30	23.2000	29.1700	23.2000	29.1700	+15.846%	22	4,849	-82.139%
2026-04-29	26.1000	26.1000	24.9100	25.1800	-5.160%	10	4,847	-79.309%
2026-04-28	26.1400	29.2000	26.1400	26.5500	-5.851%	25	4,845	-80.377%
2026-04-27	24.6800	28.2000	23.5000	28.2000	+2.359%	123	4,846	-81.525%
2026-04-24	28.9500	29.1500	26.8300	27.5500	+3.571%	26	4,797	-81.089%
2026-04-23	27.6800	29.5900	25.7500	26.6000	-21.603%	61	4,784	-80.414%
2026-04-22	32.9500	34.6000	32.9500	33.9300	+2.663%	141	4,777	-84.645%
2026-04-21	34.6000	34.9500	33.0500	33.0500	-6.374%	23	4,881	-84.236%
2026-04-20	40.2500	40.2500	35.0000	35.3000	-10.064%	118	4,883	-85.241%
2026-04-17	37.5100	43.5800	36.8500	39.2500	+10.191%	128	4,800	-86.726%
2026-04-16	36.0800	36.2500	33.8500	35.6200	-4.247%	76	4,813	-85.373%
2026-04-15	24.9400	38.3700	24.9400	37.2000	+49.698%	146	4,850	-85.995%
2026-04-14	22.9600	25.5000	22.7500	24.8500	+19.759%	52	4,826	-79.034%
2026-04-13	20.7000	21.6000	20.5000	20.7500	+2.723%	17	4,835	-74.892%
2026-04-10	20.2300	21.0000	18.9000	20.2000	0.000%	85	4,843	-74.208%
2026-04-09	19.9500	20.9000	18.3800	20.2000	+2.278%	81	4,870	-74.208%
2026-04-08	21.8500	22.3500	19.7500	19.7500	-4.126%	91	4,857	-73.620%
2026-04-07	20.7900	20.7900	18.7700	20.6000	-5.721%	148	4,869	-74.709%
2026-04-06	26.4000	26.4000	20.6200	21.8500	-13.121%	234	4,807	-76.156%
2026-04-02	26.6500	27.1500	24.7500	25.1500	-20.159%	68	4,663	-79.284%
2026-04-01	30.6000	32.1000	28.9000	31.5000	+10.915%	170	4,663	-83.460%
2026-03-31	26.5200	28.6000	25.8500	28.4000	+19.328%	72	4,640	-81.655%
2026-03-30	27.1500	27.2500	23.5000	23.8000	-13.297%	169	4,638	-78.109%
2026-03-27	29.0500	29.2000	26.5000	27.4500	-10.147%	205	4,633	-81.020%
2026-03-26	33.8000	34.4100	30.5500	30.5500	-13.530%	31	4,604	-82.946%
2026-03-25	36.8000	39.0000	35.1800	35.3300	+2.110%	225	4,612	-85.253%
2026-03-24	33.5500	36.0000	33.2000	34.6000	+3.438%	187	4,605	-84.942%
2026-03-23	32.1700	35.3500	32.1700	33.4500	+11.130%	162	4,646	-84.425%
2026-03-20	32.2600	32.3000	29.3000	30.1000	-15.140%	1,043	4,642	-82.691%
2026-03-19	36.1600	36.7000	34.1000	35.4700	-9.769%	128	3,868	-85.312%
2026-03-18	42.0000	43.5200	39.2600	39.3100	-6.226%	101	3,893	-86.746%
2026-03-17	42.8000	42.8000	41.4500	41.9200	-1.249%	78	3,894	-87.572%
2026-03-16	44.6000	46.4000	42.4500	42.4500	+1.071%	22	3,942	-87.727%
2026-03-13	44.7100	44.8700	42.0000	42.0000	-5.042%	41	3,937	-87.595%
2026-03-12	47.6500	48.3500	44.2300	44.2300	-9.550%	41	3,946	-88.221%
2026-03-11	47.0500	52.3800	47.0500	48.9000	+7.237%	21	3,948	-89.346%
2026-03-10	46.8000	48.0000	45.6000	45.6000	-1.682%	22	3,944	-88.575%
2026-03-09	43.0000	46.3800	40.3800	46.3800	+0.173%	219	3,944	-88.767%
2026-03-06	45.5000	46.3000	45.2500	46.3000	-4.339%	25	3,821	-88.747%
2026-03-05	47.4400	48.9400	47.3500	48.4000	-0.227%	29	3,820	-89.236%
2026-03-04	47.3300	48.5100	46.6200	48.5100	+11.109%	18	3,808	-89.260%
2026-03-03	46.6500	46.6500	42.5000	43.6600	-10.624%	262	3,801	-88.067%
2026-03-02	44.5900	49.3000	44.0000	48.8500	+0.618%	90	3,763	-89.335%
2026-02-27	48.9300	50.1400	46.6000	48.5500	-6.274%	193	3,769	-89.269%
2026-02-26	53.1800	53.1800	50.4700	51.8000	-7.993%	28	3,785	-89.942%
2026-02-25	56.6300	57.4000	54.8500	56.3000	+6.629%	26	3,793	-90.746%
2026-02-24	48.2700	52.8000	48.2700	52.8000	+13.916%	39	3,793	-90.133%
2026-02-23	51.1500	51.1500	45.8800	46.3500	-14.719%	636	3,793	-88.759%
2026-02-20	53.9200	54.3700	52.5000	54.3500	-1.182%	23	3,881	-90.414%
2026-02-19	54.1500	55.1500	54.1000	55.0000	-0.452%	16	3,866	-90.527%
2026-02-18	56.9000	57.7400	55.2500	55.2500	-0.986%	13	3,854	-90.570%
2026-02-17	53.4500	57.1500	52.6000	55.8000	-7.463%	67	3,855	-90.663%
2026-02-13	59.6500	62.3000	58.2500	60.3000	-0.413%	29	3,812	-91.360%
2026-02-12	68.5500	69.2000	60.5500	60.5500	-7.937%	9	3,812	-91.396%
2026-02-11	66.8500	69.6700	63.7000	65.7700	+2.127%	54	3,811	-92.078%
2026-02-10	63.2700	64.4000	62.3000	64.4000	+5.574%	23	3,798	-91.910%
2026-02-09	57.2000	61.6000	57.2000	61.0000	+3.777%	107	3,785	-91.459%
2026-02-06	58.2000	59.3200	58.0500	58.7800	+13.365%	41	3,775	-91.136%
2026-02-05	52.7700	54.2500	49.4000	51.8500	-9.353%	161	3,775	-89.952%
2026-02-04	61.8500	61.8500	54.5500	57.2000	-10.063%	200	3,744	-90.892%
2026-02-03	64.1500	66.4500	61.8200	63.6000	-3.651%	86	3,733	-91.808%
2026-02-02	62.1000	66.0100	62.1000	66.0100	-5.565%	28	3,698	-92.107%
2026-01-30	69.1200	75.3100	67.6200	69.9000	+12.906%	69	3,690	-92.546%
2026-01-29	67.8000	68.5500	61.5700	61.9100	-13.966%	63	3,656	-91.585%
2026-01-28	72.2500	73.1800	71.3000	71.9600	+0.083%	11	3,651	-92.760%
2026-01-27	72.8400	73.5000	71.9000	71.9000	-3.126%	13	3,648	-92.754%
2026-01-26	76.4500	76.8800	74.2200	74.2200	-9.322%	13	3,652	-92.980%
2026-01-23	82.4500	82.4500	81.0600	81.8500	+0.800%	9	3,650	-93.635%
2026-01-22	72.0000	81.6000	71.8800	81.2000	+15.835%	27	3,653	-93.584%
2026-01-21	65.2500	73.8000	64.7500	70.1000	+7.023%	448	3,656	-92.568%
2026-01-20	69.5300	69.8900	65.0000	65.5000	-13.360%	67	3,482	-92.046%
2026-01-16	79.0000	80.7500	75.5000	75.6000	-5.263%	103	3,438	-93.108%
2026-01-15	80.5000	81.0000	79.8000	79.8000	+4.218%	6	3,438	-93.471%
2026-01-14	79.6900	79.6900	76.2900	76.5700	-6.690%	48	3,437	-93.196%
2026-01-13	83.8000	84.2500	81.9800	82.0600	-4.046%	88	3,430	-93.651%
2026-01-12	85.1500	85.7000	84.2000	85.5200	+2.937%	30	3,378	-93.908%
2026-01-09	75.5000	84.7000	75.5000	83.0800	+7.910%	36	3,361	-93.729%
2026-01-08	75.7500	78.0600	75.7500	76.9900	-0.013%	21	3,351	-93.233%
2026-01-07	79.0000	80.6500	77.0000	77.0000	+0.300%	9	3,349	-93.234%
2026-01-06	82.5000	82.5000	76.4000	76.7700	-16.961%	810	3,348	-93.213%
2026-01-05	89.3700	92.5000	89.3700	92.4500	+11.265%	13	2,629	-94.365%
2026-01-02	92.1900	92.1900	80.6800	83.0900	-7.678%	26	2,629	-93.730%
2025-12-31	93.3500	93.3500	90.0000	90.0000	-5.213%	29	2,626	-94.211%
2025-12-30	93.3000	98.6300	93.3000	94.9500	-1.576%	35	2,626	-94.513%
2025-12-29	102.1500	102.1500	96.4700	96.4700	-9.375%	78	2,626	-94.599%
2025-12-26	112.5800	114.4200	106.0000	106.4500	-5.613%	159	2,605	-95.106%
2025-12-24	111.0100	112.7800	108.1500	112.7800	-1.356%	66	2,570	-95.380%
2025-12-23	118.4500	118.4500	112.5600	114.3300	-3.844%	8	2,570	-95.443%
2025-12-22	122.2800	125.0000	117.0000	118.9000	+3.734%	57	2,569	-95.618%
2025-12-19	118.4500	118.4500	110.0000	114.6200	-1.529%	133	2,570	-95.455%
2025-12-18	113.9300	121.0300	113.0800	116.4000	+7.331%	129	2,556	-95.524%
2025-12-17	122.8800	124.8600	106.8800	108.4500	-11.469%	77	2,639	-95.196%
2025-12-16	106.2500	122.5000	106.2500	122.5000	+8.792%	524	2,622	-95.747%
2025-12-15	109.0000	116.2400	109.0000	112.6000	+11.210%	260	2,435	-95.373%
2025-12-12	100.0000	102.0000	90.7100	101.2500	+9.637%	119	2,522	-94.854%
2025-12-11	93.6200	93.7200	90.5600	92.3500	-7.186%	75	2,620	-94.358%
2025-12-10	93.0900	99.5000	93.0900	99.5000	+6.989%	68	2,612	-94.764%
2025-12-09	91.0300	94.5500	91.0300	93.0000	+4.213%	6	2,554	-94.398%
2025-12-08	95.5100	95.5100	88.9500	89.2400	-11.266%	13	2,553	-94.162%
2025-12-05	99.8500	101.0400	99.3600	100.5700	+3.520%	26	2,554	-94.820%
2025-12-04	97.3500	100.0200	96.2200	97.1500	+2.371%	110	2,566	-94.637%
2025-12-03	88.6300	95.7700	88.6100	94.9000	+11.647%	56	2,565	-94.510%
2025-12-02	87.5000	87.5000	82.0000	85.0000	-0.118%	11	2,566	-93.871%
2025-12-01	85.1000	85.1000	85.1000	85.1000	-1.413%	5	2,566	-93.878%
2025-11-28	86.3400	86.3400	86.3200	86.3200	+1.398%	5	2,561	-93.964%
2025-11-26	81.0000	85.6700	81.0000	85.1300	+4.135%	27	2,554	-93.880%
2025-11-25	78.1500	83.4500	76.6800	81.7500	-2.330%	55	2,554	-93.627%
2025-11-24	79.3000	84.7700	79.3000	83.7000	+20.207%	31	2,547	-93.775%
2025-11-21	75.5000	75.5000	67.7000	69.6300	-6.323%	157	2,552	-92.518%
2025-11-20	83.2000	89.2800	74.0500	74.3300	-1.157%	21	2,550	-92.991%
2025-11-19	77.0000	80.0000	75.2000	75.2000	-0.186%	380	2,554	-93.072%
2025-11-18	73.3700	77.0000	73.2700	75.3400	-4.524%	21	2,412	-93.085%
2025-11-17	77.8000	86.0000	77.8000	78.9100	+2.481%	39	2,410	-93.398%
2025-11-14	68.5000	80.9000	68.5000	77.0000	-0.914%	124	2,436	-93.234%
2025-11-13	86.9600	87.3800	74.3000	77.7100	-15.533%	194	2,503	-93.296%
2025-11-12	100.0000	100.0000	90.5400	92.0000	-6.075%	52	2,548	-94.337%
2025-11-11	97.7000	97.9500	96.4400	97.9500	-7.716%	16	2,551	-94.681%
2025-11-10	100.2000	106.1400	100.2000	106.1400	+8.583%	52	2,544	-95.091%
2025-11-07	93.4500	97.7500	92.5300	97.7500	-9.163%	169	2,493	-94.670%
2025-11-06	115.0000	120.0000	103.1900	107.6100	-8.705%	31	2,501	-95.158%
2025-11-05	111.1000	117.8700	104.4500	117.8700	+10.676%	19	2,496	-95.580%
2025-11-04	110.4000	113.4800	106.3800	106.5000	-12.346%	22	2,494	-95.108%
2025-11-03	114.3000	123.0000	114.3000	121.5000	+11.315%	26	2,498	-95.712%
2025-10-31	108.9600	110.0500	103.9500	109.1500	+6.884%	8	2,498	-95.227%
2025-10-30	105.2900	105.2900	100.0000	102.1200	-10.026%	9	2,496	-94.898%
2025-10-29	115.1800	115.1800	108.4700	113.5000	+0.079%	15	2,497	-95.410%
2025-10-28	112.0000	117.0000	112.0000	113.4100	+8.267%	18	2,484	-95.406%
2025-10-27	106.0800	111.0400	104.7500	104.7500	+11.710%	158	2,534	-95.026%
2025-10-24	97.5500	98.6700	93.7700	93.7700	-9.992%	12	2,534	-94.444%
2025-10-23	87.7500	104.5000	83.0500	104.1800	+6.003%	65	2,530	-94.999%
2025-10-22	97.6700	98.2800	94.4000	98.2800	-3.647%	22	2,474	-94.699%
2025-10-21	104.6500	105.2000	102.0000	102.0000	-2.532%	193	2,473	-94.892%
2025-10-20	103.5000	104.6500	102.5000	104.6500	+4.129%	167	2,511	-95.022%
2025-10-17	97.9000	100.5000	97.9000	100.5000	+6.915%	13	2,558	-94.816%
2025-10-16	96.8900	98.5000	94.0000	94.0000	-3.540%	81	2,560	-94.457%
2025-10-15	98.9400	100.1000	97.0500	97.4500	+1.680%	37	2,531	-94.654%
2025-10-14	91.1500	95.8400	90.2500	95.8400	-2.947%	40	2,546	-94.564%
2025-10-13	89.8900	98.7500	89.7100	98.7500	+13.258%	111	2,513	-94.724%
2025-10-10	98.8000	100.8000	86.8000	87.1900	-9.666%	35	2,613	-94.025%
2025-10-09	96.1500	96.7800	96.1500	96.5200	-4.436%	5	2,624	-94.602%
2025-10-08	94.8500	101.0000	94.8500	101.0000	+1.497%	8	2,626	-94.842%
2025-10-07	110.6000	110.6000	99.5100	99.5100	-9.880%	20	2,609	-94.764%
2025-10-06	106.2500	110.4200	103.5100	110.4200	+19.373%	17	2,609	-95.282%
2025-10-03	103.8400	103.8400	90.6000	92.5000	-12.941%	116	2,597	-94.368%
2025-10-02	120.5000	121.5000	105.6300	106.2500	-9.497%	169	2,489	-95.096%
2025-10-01	112.9300	117.4000	112.9300	117.4000	+14.091%	11	2,428	-95.562%
2025-09-30	104.5000	104.5000	102.9000	102.9000	-3.080%	2	2,423	-94.937%
2025-09-29	108.7500	111.1200	106.1700	106.1700	+6.393%	13	2,421	-95.093%
2025-09-26	100.0000	100.0000	99.0000	99.7900	+4.711%	4	2,425	-94.779%
2025-09-25	98.9700	98.9700	94.8200	95.3000	-11.250%	14	2,423	-94.533%
2025-09-24	104.3000	107.3800	100.5800	107.3800	+11.622%	1,015	2,420	-95.148%
2025-09-23	103.7500	103.7500	96.2000	96.2000	-6.963%	13	1,834	-94.584%
2025-09-22	101.8000	108.4200	99.2000	103.4000	+7.742%	36	1,837	-94.961%
2025-09-19	98.5500	99.5000	95.1000	95.9700	+3.909%	7	1,824	-94.571%
2025-09-18	98.0000	101.5000	92.3600	92.3600	-6.424%	35	1,823	-94.359%
2025-09-17	92.0500	98.7000	91.9500	98.7000	+11.249%	19	1,813	-94.721%
2025-09-15	97.1900	97.1900	84.7300	88.7200	+9.829%	261	1,811	-94.128%
2025-09-12	65.2200	80.7800	65.2200	80.7800	+28.426%	20	1,602	-93.550%
2025-09-11	59.7000	63.0000	59.7000	62.9000	+11.229%	58	1,605	-91.717%
2025-09-10	54.9500	57.7000	54.3000	56.5500	+6.880%	59	1,621	-90.787%
2025-09-09	53.2400	53.2400	52.8900	52.9100	-4.495%	7	1,654	-90.153%
2025-09-08	59.2800	59.2800	55.4000	55.4000	-0.180%	60	1,652	-90.596%
2025-09-05	54.5600	57.0000	54.5600	55.5000	+12.989%	38	1,652	-90.613%
2025-09-03	46.0400	49.2000	46.0400	49.1200	+7.885%	15	1,688	-89.393%
2025-09-02	45.5000	45.9100	45.5000	45.5300	-5.676%	8	1,682	-88.557%
2025-08-29	53.9000	53.9000	47.8100	48.2700	-11.301%	37	1,678	-89.207%
2025-08-28	56.6200	56.6500	54.4200	54.4200	-5.357%	23	1,678	-90.426%
2025-08-27	57.5000	57.5000	57.5000	57.5000	+3.417%	1	1,659	-90.939%
2025-08-26	55.1400	55.6000	55.1400	55.6000	-1.715%	9	1,666	-90.629%
2025-08-25	54.9400	56.5700	54.9400	56.5700	+10.359%	3	1,666	-90.790%
2025-08-22	48.1500	51.2600	48.1500	51.2600	+14.907%	10	1,667	-89.836%
2025-08-20	42.3800	44.6100	42.3800	44.6100	-8.455%	3	1,672	-88.321%
2025-08-19	50.1600	52.0300	48.7300	48.7300	-0.693%	83	1,670	-89.308%
2025-08-18	49.1500	49.1500	49.0700	49.0700	+3.523%	6	1,592	-89.383%
2025-08-15	50.8300	50.8300	47.4000	47.4000	-5.634%	7	1,598	-89.008%
2025-08-14	50.2300	50.2300	50.2300	50.2300	-5.742%	1	1,599	-89.628%
2025-08-13	57.5000	57.5000	53.2900	53.2900	-1.588%	16	1,599	-90.223%
2025-08-12	52.6500	54.1500	52.6500	54.1500	+11.649%	36	1,613	-90.379%
2025-08-08	50.1200	50.1200	48.5000	48.5000	+11.623%	4	1,639	-89.258%
2025-08-07	43.2000	43.4500	43.2000	43.4500	+1.047%	5	1,641	-88.009%
2025-08-06	43.6900	43.6900	43.0000	43.0000	+6.304%	2	1,642	-87.884%
2025-07-31	44.5500	44.5500	40.4500	40.4500	-6.517%	6	1,642	-87.120%
2025-07-30	45.7300	46.3000	43.2700	43.2700	-5.935%	4	1,645	-87.959%
2025-07-29	46.0000	46.0000	46.0000	46.0000	-6.561%	1	1,643	-88.674%
2025-07-28	49.2300	49.2300	49.2300	49.2300	+11.305%	1	1,643	-89.417%
2025-07-25	43.5000	44.2300	43.5000	44.2300	+14.289%	5	1,643	-88.221%
2025-07-24	40.5500	40.5500	37.9200	38.7000	-28.729%	37	1,643	-86.537%
2025-07-23	54.9000	54.9000	54.3000	54.3000	+0.593%	3	1,632	-90.405%
2025-07-22	53.4000	53.9800	53.4000	53.9800	-0.314%	4	1,635	-90.348%
2025-07-18	53.2000	54.1500	53.2000	54.1500	+8.800%	28	1,635	-90.379%
2025-07-17	49.7700	49.7700	49.7700	49.7700	-1.543%	3	1,649	-89.532%
2025-07-16	47.1500	50.5500	47.1500	50.5500	+6.443%	2	1,649	-89.693%
2025-07-15	47.2000	47.4900	47.2000	47.4900	+4.719%	6	1,650	-89.029%
2025-07-11	45.3500	45.3500	45.3500	45.3500	+3.610%	2	1,650	-88.512%
2025-07-10	42.3000	43.7700	42.3000	43.7700	+13.101%	3	1,650	-88.097%
2025-07-09	38.6000	38.7000	38.6000	38.7000	-7.901%	5	1,650	-86.537%
2025-07-08	41.4600	42.0200	41.4600	42.0200	+5.050%	5	1,654	-87.601%
2025-07-07	41.1700	41.4500	39.8600	40.0000	-21.921%	22	1,653	-86.975%
2025-07-03	51.2300	51.2300	51.2300	51.2300	+11.978%	1	1,653	-89.830%
2025-07-01	44.0500	47.1100	44.0500	45.7500	-12.940%	6	1,655	-88.612%
2025-06-30	54.4000	54.4000	52.4000	52.5500	-10.857%	11	1,656	-90.086%
2025-06-26	59.1500	59.1500	58.1000	58.9500	+1.376%	6	1,655	-91.162%
2025-06-25	63.5800	63.5800	57.9400	58.1500	-13.979%	39	1,650	-91.040%
2025-06-24	68.6500	68.6500	67.6000	67.6000	-9.662%	8	1,648	-92.293%
2025-06-23	67.2500	78.3700	67.2500	74.8300	+25.659%	312	1,644	-93.038%
2025-06-20	59.1000	59.9000	58.9000	59.5500	-1.895%	74	1,611	-91.251%
2025-06-18	60.7000	60.7000	60.7000	60.7000	+3.231%	2	1,591	-91.417%
2025-06-17	59.5900	59.5900	58.8000	58.8000	-9.816%	3	1,591	-91.139%
2025-06-16	65.2000	65.2000	65.2000	65.2000	+2.114%	2	1,590	-92.009%
2025-06-13	63.8500	63.8500	63.8500	63.8500	-0.437%	2	1,589	-91.840%
2025-06-12	64.1300	64.1300	64.1300	64.1300	-2.848%	1	1,589	-91.876%
2025-06-11	66.9000	66.9000	66.0100	66.0100	+8.569%	3	1,588	-92.107%
2025-06-10	60.8000	60.8000	60.8000	60.8000	+17.602%	1	1,589	-91.431%
2025-06-06	51.7000	51.7000	51.7000	51.7000	+5.726%	6	1,588	-89.923%
2025-06-05	60.0800	60.0800	48.9000	48.9000	-25.965%	41	1,588	-89.346%
2025-06-04	67.0500	67.0500	66.0500	66.0500	-14.165%	19	1,589	-92.112%
2025-06-03	75.3000	76.9500	75.3000	76.9500	+10.656%	4	1,589	-93.229%
2025-06-02	69.0000	69.5400	68.4000	69.5400	-14.727%	5	1,589	-92.508%
2025-05-29	83.3000	83.3000	81.5500	81.5500	-2.685%	8	1,590	-93.611%
2025-05-28	84.7500	84.7500	83.8000	83.8000	+5.675%	2	1,590	-93.783%
2025-05-27	78.0600	79.3000	78.0600	79.3000	+15.480%	9	1,591	-93.430%
2025-05-21	71.3700	71.3700	68.6700	68.6700	-7.998%	58	1,582	-92.413%
2025-05-20	76.1500	78.8600	74.6400	74.6400	+0.620%	75	1,582	-93.020%
2025-05-19	71.8100	74.1800	71.8100	74.1800	-3.637%	8	1,571	-92.977%
2025-05-16	76.9800	76.9800	76.9800	76.9800	+2.367%	2	1,573	-93.232%
2025-05-15	72.8500	75.2000	72.8500	75.2000	-4.508%	6	1,573	-93.072%
2025-05-14	74.4900	79.4500	73.9500	78.7500	+11.576%	30	1,574	-93.384%
2025-05-13	62.2900	70.5800	62.2900	70.5800	+14.951%	15	1,591	-92.618%
2025-05-12	59.4800	61.4000	59.1700	61.4000	+17.064%	9	1,590	-91.515%
2025-05-09	50.5000	55.0000	50.5000	52.4500	+12.771%	16	1,591	-90.067%
2025-05-08	44.7500	46.5100	44.7500	46.5100	+15.841%	4	1,591	-88.798%
2025-05-07	40.9000	40.9000	40.1500	40.1500	-4.632%	2	1,591	-87.024%
2025-05-06	42.1000	42.1000	42.1000	42.1000	-1.174%	8	1,591	-87.625%
2025-05-05	43.5000	43.5000	42.6000	42.6000	-13.713%	49	1,599	-87.770%
2025-05-02	45.7400	51.2000	45.7400	49.3700	+6.378%	18	1,588	-89.447%
2025-05-01	44.8800	47.7300	44.8800	46.4100	+6.201%	7	1,588	-88.774%
2025-04-30	44.7000	44.8500	42.1100	43.7000	-12.774%	15	1,589	-88.078%
2025-04-29	47.8800	50.1000	45.1700	50.1000	+7.395%	310	1,593	-89.601%
2025-04-28	48.7700	51.2500	42.6400	46.6500	+0.604%	21	1,611	-88.832%
2025-04-25	39.8500	46.4400	39.5200	46.3700	+34.406%	82	1,615	-88.764%
2025-04-24	33.0000	34.5000	33.0000	34.5000	-1.146%	111	1,609	-84.899%
2025-04-23	31.7000	34.9000	31.4800	34.9000	+20.719%	212	1,604	-85.072%
2025-04-22	30.4000	30.4000	28.4900	28.9100	+15.640%	88	1,542	-81.979%
2025-04-21	25.1700	25.1700	25.0000	25.0000	-20.509%	5	1,502	-79.160%
2025-04-17	31.4500	31.4500	31.4500	31.4500	-10.399%	34	1,507	-83.434%
2025-04-15	36.7000	36.7000	35.0000	35.1000	-5.135%	3	1,507	-85.157%
2025-04-14	37.0000	37.0000	37.0000	37.0000	+3.064%	8	1,509	-85.919%
2025-04-10	39.9000	39.9000	34.9000	35.9000	-20.751%	169	1,501	-85.487%
2025-04-09	31.4000	45.3000	31.1500	45.3000	+60.638%	12	1,503	-88.499%
2025-04-08	34.9600	34.9600	28.2000	28.2000	-11.376%	4	1,501	-81.525%
2025-04-07	30.4500	33.4000	30.4500	31.8200	-9.474%	10	1,501	-83.627%
2025-04-04	35.7500	35.7500	35.1500	35.1500	-21.889%	12	1,505	-85.178%
2025-04-03	45.1500	46.0600	44.8000	45.0000	-13.941%	53	1,510	-88.422%
2025-04-02	41.0600	52.2900	41.0600	52.2900	+9.279%	5	1,512	-90.036%
2025-04-01	43.6500	47.8500	43.6500	47.8500	+20.256%	2	1,516	-89.112%
2025-03-31	37.7000	39.7900	37.7000	39.7900	-9.875%	13	1,516	-86.906%
2025-03-28	49.3700	49.3700	44.1500	44.1500	-12.764%	8	1,526	-88.199%
2025-03-27	49.8400	56.1000	49.8400	50.6100	+4.136%	26	1,527	-89.706%
2025-03-26	52.0400	52.0400	48.6000	48.6000	-1.818%	2	1,530	-89.280%
2025-03-24	48.6500	49.5000	48.6500	49.5000	+39.437%	96	1,531	-89.475%
2025-03-21	34.3000	35.5000	33.7800	35.5000	+11.811%	300	1,531	-85.324%
2025-03-20	31.7500	31.7500	31.7500	31.7500	-4.079%	1	1,528	-83.591%
2025-03-19	32.7900	34.2000	32.0500	33.1000	+12.394%	17	1,529	-84.260%
2025-03-18	30.1000	30.8400	29.4500	29.4500	-13.050%	91	1,532	-82.309%
2025-03-17	33.0000	33.8700	32.8000	33.8700	-14.188%	13	1,537	-84.618%
2025-03-14	39.4700	39.4700	39.4700	39.4700	+9.184%	2	1,546	-86.800%
2025-03-13	35.0900	36.1500	34.6000	36.1500	-7.189%	66	1,519	-85.588%
2025-03-12	39.1000	40.8700	38.9500	38.9500	+14.491%	48	1,519	-86.624%
2025-03-11	31.6300	35.4300	30.5200	34.0200	+9.495%	175	1,526	-84.685%
2025-03-10	38.4500	38.4500	31.0700	31.0700	-25.918%	136	1,687	-83.231%
2025-03-07	41.6900	42.6200	40.7000	41.9400	+0.963%	512	1,674	-87.577%
2025-03-06	43.2500	43.8200	41.5400	41.5400	-10.184%	13	1,547	-87.458%
2025-03-05	46.2500	46.2500	46.2500	46.2500	-1.805%	1	1,551	-88.735%
2025-03-04	46.0000	49.1500	42.8700	47.1000	-18.583%	111	1,551	-88.938%
2025-03-03	57.3000	57.8500	55.7000	57.8500	+10.930%	11	1,480	-90.994%
2025-02-28	49.1500	52.8500	49.1500	52.1500	+5.781%	38	1,484	-90.010%
2025-02-27	53.7000	53.7000	48.6000	49.3000	-2.260%	13	1,476	-89.432%
2025-02-26	57.0300	57.0300	50.4400	50.4400	-10.249%	52	1,477	-89.671%
2025-02-25	63.1500	63.1500	54.8900	56.2000	-18.551%	138	1,518	-90.730%
2025-02-24	69.3900	69.4800	67.1200	69.0000	-2.858%	75	1,469	-92.449%
2025-02-21	72.2500	72.2500	71.0300	71.0300	-12.146%	6	1,405	-92.665%
2025-02-20	80.8500	80.8500	80.8500	80.8500	-6.098%	5	1,406	-93.556%
2025-02-19	86.3300	86.3300	86.1000	86.1000	+6.205%	2	1,401	-93.949%
2025-02-18	81.0700	81.0700	81.0700	81.0700	-3.945%	1	1,401	-93.573%
2025-02-14	85.4500	85.4500	81.7000	84.4000	+3.242%	12	1,401	-93.827%
2025-02-13	85.0000	85.0000	81.7500	81.7500	+6.933%	6	1,398	-93.627%
2025-02-12	74.3200	76.4500	74.0100	76.4500	+9.842%	854	1,398	-93.185%
2025-02-11	76.7700	76.7700	68.7000	69.6000	-16.336%	44	1,556	-92.514%
2025-02-10	82.9500	86.7500	82.0000	83.1900	-8.833%	15	1,544	-93.737%
2025-02-07	96.8100	96.8100	91.1000	91.2500	-0.175%	14	1,543	-94.290%
2025-02-06	90.8900	92.7400	89.0000	91.4100	-8.590%	25	1,544	-94.300%
2025-02-05	100.0000	100.0000	100.0000	100.0000	-0.349%	1	1,544	-94.790%
2025-02-04	102.1700	104.6800	100.3500	100.3500	-2.336%	10	1,543	-94.808%
2025-02-03	103.8500	103.8500	98.4500	102.7500	-10.089%	33	1,541	-94.929%
2025-01-31	124.7700	124.7700	114.2800	114.2800	-0.953%	8	1,517	-95.441%
2025-01-30	102.1600	115.8000	102.1600	115.3800	+10.528%	16	1,517	-95.484%
2025-01-29	104.3900	104.3900	104.3900	104.3900	-5.572%	1	1,516	-95.009%
2025-01-28	105.7500	110.5500	105.6500	110.5500	+1.422%	7	1,515	-95.287%
2025-01-27	112.0800	112.0800	109.0000	109.0000	-7.392%	15	1,514	-95.220%
2025-01-24	120.9500	121.1500	117.6000	117.7000	-2.324%	186	1,516	-95.573%
2025-01-23	120.5000	120.5000	120.5000	120.5000	-6.335%	1	1,473	-95.676%
2025-01-22	128.6500	128.6500	128.6500	128.6500	+3.666%	22	1,473	-95.950%
2025-01-21	124.1000	124.1000	124.1000	124.1000	-12.179%	1	1,471	-95.802%
2025-01-17	132.1300	141.4100	132.1300	141.3100	+13.238%	8	1,471	-96.313%
2025-01-16	125.8500	125.8500	124.7900	124.7900	-2.932%	8	1,471	-95.825%
2025-01-15	125.6000	128.5600	125.6000	128.5600	+11.889%	6	1,466	-95.947%
2025-01-14	119.5300	123.2000	114.9000	114.9000	-2.013%	8	1,471	-95.466%