Dark

TSLA20261218C5
TSLA Dec 18 2026 5.00 Call (TSLA261218C00005000)
option OPRA

EOD

Jul 31, 2026

301.44+0.440%(+1.32)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	301.4400	301.4400	301.4400	301.4400	+0.440%	10	10,782	0.000%
2026-07-30	300.1200	300.1200	300.1200	300.1200	+0.519%	10	10,772	+0.440%
2026-07-29	298.5700	298.5700	298.5700	298.5700	+0.286%	10	10,762	+0.961%
2026-07-28	297.7200	297.7200	297.7200	297.7200	-3.281%	8	10,752	+1.249%
2026-07-24	307.8200	307.8200	307.8200	307.8200	-3.956%	4	10,744	-2.073%
2026-07-23	332.8900	332.8900	320.5000	320.5000	-14.795%	2	10,740	-5.947%
2026-07-21	376.1500	376.1500	376.1500	376.1500	+1.855%	1	10,741	-19.862%
2026-07-20	368.0000	370.5000	368.0000	369.3000	-2.042%	5	10,741	-18.375%
2026-07-17	377.0000	377.0000	377.0000	377.0000	-2.597%	1	10,741	-20.042%
2026-07-16	383.7500	387.0500	383.7500	387.0500	-0.858%	6	10,742	-22.119%
2026-07-15	390.4000	390.4000	390.4000	390.4000	-0.281%	1	10,736	-22.787%
2026-07-14	391.5000	391.5000	391.5000	391.5000	+0.643%	1	10,736	-23.004%
2026-07-13	390.7000	393.0000	389.0000	389.0000	-0.057%	12	10,737	-22.509%
2026-07-08	388.0000	389.2200	388.0000	389.2200	-4.474%	4	10,727	-22.553%
2026-07-06	407.4500	407.4500	407.4500	407.4500	+5.116%	1	10,724	-26.018%
2026-07-02	387.5700	387.6200	387.5700	387.6200	-6.688%	2	10,721	-22.233%
2026-07-01	415.3000	415.4000	415.3000	415.4000	+0.133%	2	10,721	-27.434%
2026-06-30	414.8500	414.8500	414.8500	414.8500	+11.465%	2	10,719	-27.338%
2026-06-25	372.1800	372.1800	372.1800	372.1800	-0.038%	3	10,717	-19.007%
2026-06-24	377.8100	377.8100	372.3200	372.3200	-4.863%	8	10,714	-19.037%
2026-06-12	391.3500	391.3500	391.3500	391.3500	+0.090%	2	10,813	-22.974%
2026-06-08	391.0000	391.0000	391.0000	391.0000	-2.775%	8	10,813	-22.905%
2026-06-05	402.1600	402.1600	402.1600	402.1600	-3.577%	1	10,821	-25.045%
2026-06-03	417.2500	417.2500	417.0800	417.0800	+0.890%	2	10,820	-27.726%
2026-05-21	413.3200	413.4000	413.3200	413.4000	+4.428%	2	10,822	-27.083%
2026-05-19	392.5400	395.8700	392.5400	395.8700	-10.234%	5	10,822	-23.854%
2026-05-14	440.1300	441.0000	440.1300	441.0000	-0.472%	2	10,815	-31.646%
2026-05-13	443.0900	443.0900	443.0900	443.0900	+5.762%	6	10,817	-31.969%
2026-05-11	418.9500	418.9500	418.9500	418.9500	-1.303%	2	10,817	-28.049%
2026-05-08	424.4800	424.4800	424.4800	424.4800	+9.969%	18	10,824	-28.986%
2026-05-06	386.0000	386.0000	386.0000	386.0000	+3.195%	10	10,806	-21.907%
2026-04-30	364.1300	374.2400	364.1300	374.0500	-0.040%	60	10,806	-19.412%
2026-04-27	367.0000	374.2000	367.0000	374.2000	-0.306%	2	10,865	-19.444%
2026-04-24	375.0000	375.3500	375.0000	375.3500	+0.227%	13	10,864	-19.691%
2026-04-23	374.5000	374.5000	374.5000	374.5000	-2.727%	10	10,867	-19.509%
2026-04-21	387.0000	387.0000	385.0000	385.0000	+0.140%	12	10,873	-21.704%
2026-04-16	383.4000	384.4600	383.1900	384.4600	+12.798%	6	10,873	-21.594%
2026-04-09	339.6000	340.8400	339.3400	340.8400	+1.841%	5	10,868	-11.560%
2026-04-07	334.6800	334.6800	334.6800	334.6800	-5.559%	5	10,865	-9.932%
2026-04-06	354.3800	354.3800	354.3800	354.3800	-2.008%	20	10,860	-14.939%
2026-04-02	361.6400	361.6400	361.6400	361.6400	-0.785%	10	10,830	-16.646%
2026-03-31	364.5000	364.5000	364.5000	364.5000	+2.072%	10	10,830	-17.300%
2026-03-27	357.1000	357.1000	357.1000	357.1000	-3.643%	1	10,820	-15.587%
2026-03-26	370.6000	370.6000	370.6000	370.6000	-4.872%	4	10,820	-18.662%
2026-03-25	387.9800	389.5800	387.9800	389.5800	+2.545%	20	10,824	-22.624%
2026-03-24	379.9100	379.9100	379.9100	379.9100	+1.317%	10	10,804	-20.655%
2026-03-23	375.5600	375.5600	374.9700	374.9700	+3.893%	20	10,794	-19.610%
2026-03-20	360.9200	360.9200	360.9200	360.9200	-7.111%	10	10,774	-16.480%
2026-03-18	388.5500	388.5500	388.5500	388.5500	-1.348%	10	10,764	-22.419%
2026-03-17	394.9000	394.9000	393.8600	393.8600	+1.374%	13	10,754	-23.465%
2026-03-13	391.0500	391.0500	388.5200	388.5200	-2.870%	11	10,742	-22.413%
2026-03-12	400.0000	400.0000	400.0000	400.0000	-0.698%	1	10,731	-24.640%
2026-03-11	402.4800	402.8600	402.4800	402.8100	+1.059%	30	10,732	-25.166%
2026-03-10	398.5900	398.5900	398.5900	398.5900	+0.464%	10	10,702	-24.373%
2026-03-06	396.7500	396.7500	396.7500	396.7500	-0.956%	1	10,692	-24.023%
2026-03-05	400.5800	400.5800	400.5800	400.5800	-0.015%	1	10,693	-24.749%
2026-03-04	397.3100	400.6400	397.3100	400.6400	+0.940%	20	10,692	-24.760%
2026-03-02	393.7100	398.3400	393.2200	396.9100	-2.053%	42	10,672	-24.053%
2026-02-26	405.2300	405.2300	405.2300	405.2300	-1.332%	10	10,634	-25.613%
2026-02-25	409.5000	411.5100	409.5000	410.7000	+1.375%	40	10,584	-26.603%
2026-02-24	402.4400	405.1300	402.4400	405.1300	-0.155%	22	10,584	-25.594%
2026-02-20	404.1200	409.9600	402.2800	405.7600	+0.035%	112	10,566	-25.710%
2026-02-19	405.6200	405.6200	405.6200	405.6200	-1.357%	1	10,475	-25.684%
2026-02-18	410.0000	411.2000	410.0000	411.2000	+1.343%	5	10,474	-26.693%
2026-02-17	408.8700	408.8700	400.1500	405.7500	-2.931%	57	10,473	-25.708%
2026-02-13	416.0000	418.0000	415.0000	418.0000	-3.016%	4	10,418	-27.885%
2026-02-12	430.0000	431.0000	430.0000	431.0000	+2.960%	4	10,418	-30.060%
2026-02-11	418.6100	418.6100	418.6100	418.6100	-0.428%	1	10,420	-27.990%
2026-02-10	419.1000	421.6000	419.1000	420.4100	+1.182%	7	10,421	-28.299%
2026-02-09	412.0000	415.5000	412.0000	415.5000	-6.429%	9	10,423	-27.451%
2026-01-23	446.0000	446.0000	444.0500	444.0500	+2.747%	3	10,418	-32.116%
2026-01-22	432.1800	432.1800	432.1800	432.1800	+2.900%	1	10,417	-30.251%
2026-01-21	419.4000	420.0000	419.4000	420.0000	+0.119%	2	10,418	-28.229%
2026-01-20	425.0000	425.0000	418.8500	419.5000	-3.207%	19	10,416	-28.143%
2026-01-16	431.8000	435.4900	431.8000	433.4000	-2.167%	12	10,413	-30.448%
2026-01-13	444.1300	444.1300	443.0000	443.0000	+0.328%	3	10,413	-31.955%
2026-01-09	433.2000	443.8000	433.2000	441.5500	+2.448%	19	10,415	-31.731%
2026-01-08	430.1000	432.7000	428.8000	431.0000	+0.233%	28	10,398	-30.060%
2026-01-07	430.0000	430.0000	430.0000	430.0000	+0.467%	2	10,370	-29.898%
2026-01-06	426.6000	428.2000	426.6000	428.0000	-5.508%	4	10,372	-29.570%
2026-01-05	449.9000	452.9500	449.9000	452.9500	-2.003%	20	10,348	-33.450%
2025-12-29	462.2100	462.2100	462.2100	462.2100	-2.316%	2	10,348	-34.783%
2025-12-26	473.1700	473.1700	473.1700	473.1700	-1.814%	1	10,347	-36.294%
2025-12-23	481.9100	481.9100	481.9100	481.9100	-1.675%	5	10,347	-37.449%
2025-12-22	490.6000	490.6000	490.0600	490.1200	+3.272%	45	10,392	-38.497%
2025-12-19	474.0000	474.5900	474.0000	474.5900	-0.042%	2	10,392	-36.484%
2025-12-16	476.5400	476.5400	468.9900	474.7900	+7.931%	75	10,392	-36.511%
2025-12-10	439.9000	439.9000	439.9000	439.9000	-1.918%	1	10,317	-31.475%
2025-12-04	448.5000	448.5000	448.5000	448.5000	+8.093%	1	10,317	-32.789%
2025-11-24	414.9200	414.9200	414.9200	414.9200	+4.958%	2	10,316	-27.350%
2025-11-21	395.3200	395.3200	395.3200	395.3200	+0.081%	4	10,318	-23.748%
2025-11-20	395.0000	395.0000	395.0000	395.0000	+0.588%	1	10,314	-23.686%
2025-11-18	392.6900	392.6900	392.6900	392.6900	-3.988%	2	10,315	-23.237%
2025-11-17	409.0000	409.0000	409.0000	409.0000	+2.148%	1	10,314	-26.298%
2025-11-13	400.4000	400.4000	400.4000	400.4000	-7.469%	1	10,313	-24.715%
2025-11-11	433.0800	433.5500	432.4600	432.7200	+0.633%	50	10,314	-30.338%
2025-11-07	425.9500	430.0000	425.8300	430.0000	-4.244%	8	10,289	-29.898%
2025-11-05	449.0600	449.0600	449.0600	449.0600	-3.017%	1	10,285	-32.873%
2025-11-03	472.8900	472.8900	463.0300	463.0300	+5.536%	100	10,186	-34.898%
2025-10-30	441.0000	443.0000	438.6600	438.7400	+1.060%	48	10,186	-31.294%
2025-10-24	435.3100	435.8400	434.1400	434.1400	-1.765%	50	10,168	-30.566%
2025-10-23	440.7500	441.9400	440.7500	441.9400	-0.237%	4	10,143	-31.792%
2025-10-21	442.9900	442.9900	442.9900	442.9900	+4.479%	1	10,143	-31.953%
2025-10-16	425.0000	425.0000	424.0000	424.0000	-1.395%	2	10,158	-28.906%
2025-10-08	432.0000	432.0000	430.0000	430.0000	-5.109%	2	10,160	-29.898%
2025-10-06	453.1500	453.1500	453.1500	453.1500	+4.172%	1	10,160	-33.479%
2025-09-26	422.8800	435.0000	422.8800	435.0000	+3.210%	4	10,161	-30.703%
2025-09-25	418.6700	421.4700	418.6700	421.4700	-3.774%	7	10,164	-28.479%
2025-09-22	440.0000	440.0000	437.0000	438.0000	+3.782%	4	10,169	-31.178%
2025-09-19	422.0400	422.0400	422.0400	422.0400	+1.603%	1	10,168	-28.575%
2025-09-17	415.3800	415.3800	415.3800	415.3800	+18.342%	40	10,169	-27.430%
2025-09-10	351.0000	351.0000	351.0000	351.0000	+0.573%	1	10,129	-14.120%
2025-08-27	349.0000	349.0000	349.0000	349.0000	+1.113%	1	10,128	-13.628%
2025-08-26	345.5500	345.5500	345.1600	345.1600	+0.084%	2	10,128	-12.667%
2025-08-25	343.4500	344.8700	343.4500	344.8700	+3.366%	50	10,127	-12.593%
2025-08-22	333.5000	334.2000	332.8500	333.6400	-0.346%	60	10,092	-9.651%
2025-08-19	330.6500	334.9500	330.3100	334.8000	+1.470%	42	10,112	-9.964%
2025-08-18	329.9500	329.9500	329.9500	329.9500	-1.457%	1	10,093	-8.641%
2025-08-13	339.1000	342.2000	334.8300	334.8300	-1.477%	383	10,092	-9.972%
2025-08-11	334.1800	341.0000	334.1800	339.8500	+3.455%	600	9,900	-11.302%
2025-08-08	327.0000	328.5000	327.0000	328.5000	+4.276%	2	9,762	-8.237%
2025-08-06	314.8200	315.0500	314.8200	315.0300	+3.960%	28	9,761	-4.314%
2025-08-05	303.2000	303.2000	303.0300	303.0300	-0.188%	2	9,783	-0.525%
2025-08-04	303.6000	303.6000	303.6000	303.6000	-3.303%	30	9,783	-0.711%
2025-07-28	313.9700	313.9700	313.9700	313.9700	+5.785%	2	9,753	-3.991%
2025-07-24	297.8800	297.8800	296.8000	296.8000	-8.915%	5	9,753	+1.563%
2025-07-22	326.1000	326.1000	325.8200	325.8500	+0.376%	66	9,756	-7.491%
2025-07-21	323.6800	324.6300	323.6800	324.6300	+1.765%	3	9,745	-7.144%
2025-07-17	319.0000	319.0000	319.0000	319.0000	+0.425%	1	9,742	-5.505%
2025-07-16	317.6500	317.6500	317.6500	317.6500	+2.617%	3	9,742	-5.103%
2025-07-14	308.7000	309.5500	308.7000	309.5500	+1.658%	2	9,742	-2.620%
2025-07-10	304.5000	304.5000	304.5000	304.5000	+4.506%	1	9,740	-1.005%
2025-07-09	291.3700	291.3700	291.3700	291.3700	+1.128%	10	9,740	+3.456%
2025-07-07	288.1200	288.1200	288.1200	288.1200	-6.058%	4	9,750	+4.623%
2025-07-02	306.7000	306.7000	306.7000	306.7000	+3.221%	1	9,754	-1.715%
2025-07-01	300.6000	300.6000	295.2500	297.1300	-7.436%	4	9,754	+1.451%
2025-06-25	321.0000	321.0000	321.0000	321.0000	-5.310%	1	9,753	-6.093%
2025-06-24	341.3500	341.3500	338.6900	339.0000	-1.708%	4	9,753	-11.080%
2025-06-23	341.4500	344.8900	341.4500	344.8900	+7.748%	5	9,752	-12.598%
2025-06-17	317.6200	320.0900	317.6200	320.0900	-1.731%	78	9,748	-5.826%
2025-06-16	326.2700	326.2700	325.6100	325.7300	+1.458%	20	9,670	-7.457%
2025-06-13	321.0500	321.0500	321.0500	321.0500	+2.232%	30	9,660	-6.108%
2025-06-12	321.6000	321.6000	314.0400	314.0400	-0.191%	2	9,645	-4.012%
2025-06-10	312.4000	316.7500	311.6500	314.6400	+8.191%	10	9,644	-4.195%
2025-06-09	290.9000	290.9000	290.8200	290.8200	-16.678%	2	9,639	+3.652%
2025-06-03	348.8900	349.0300	348.8900	349.0300	+3.875%	2	9,638	-13.635%
2025-06-02	332.0500	336.0100	331.8600	336.0100	-5.982%	12	9,637	-10.288%
2025-05-29	357.2900	357.3900	357.2900	357.3900	+6.208%	2	9,642	-15.655%
2025-05-22	328.4700	337.0500	328.3700	336.5000	+1.791%	28	9,641	-10.419%
2025-05-21	340.2200	343.0800	330.3300	330.5800	-2.733%	622	9,627	-8.815%
2025-05-20	345.5000	345.5000	339.8700	339.8700	+1.916%	35	9,296	-11.307%
2025-05-19	333.4800	333.4800	333.4800	333.4800	-3.390%	1	9,281	-9.608%
2025-05-16	344.4000	345.1800	344.4000	345.1800	+0.630%	60	9,280	-12.672%
2025-05-14	335.5800	344.0000	334.0300	343.0200	+3.769%	243	9,265	-12.122%
2025-05-13	316.2200	330.5600	313.7700	330.5600	+5.894%	72	9,281	-8.809%
2025-05-12	311.2500	316.2100	311.2000	312.1600	+9.819%	75	9,260	-3.434%
2025-05-08	283.3000	285.1600	283.3000	284.2500	+4.638%	122	9,220	+6.047%
2025-05-05	271.6500	271.6500	271.6500	271.6500	-0.858%	1	9,170	+10.966%
2025-04-30	273.7700	274.0200	273.7700	274.0000	+0.421%	4	9,169	+10.015%
2025-04-28	285.2000	285.2000	272.8500	272.8500	+9.680%	21	9,167	+10.478%
2025-04-23	248.7700	248.7700	248.7700	248.7700	+6.713%	1	9,146	+21.172%
2025-04-22	233.1200	233.1200	233.1200	233.1200	-0.385%	2	9,145	+29.307%
2025-04-17	234.0200	234.0200	234.0200	234.0200	-5.652%	2	9,141	+28.810%
2025-04-15	248.3700	248.3700	248.0400	248.0400	+1.802%	104	9,141	+21.529%
2025-04-11	244.7500	244.7500	243.3600	243.6500	-0.307%	14	9,089	+23.718%
2025-04-10	239.1800	244.4000	239.1800	244.4000	-6.126%	199	9,088	+23.339%
2025-04-09	224.7000	260.3500	222.9000	260.3500	+13.339%	13	9,087	+15.783%
2025-04-08	244.4000	245.4000	228.6500	229.7100	+1.167%	12	9,084	+31.226%
2025-04-07	222.5000	228.4500	222.5000	227.0600	-13.402%	6	9,077	+32.758%
2025-04-03	269.9500	269.9500	262.2000	262.2000	-1.299%	3	9,074	+14.966%
2025-04-01	269.6700	269.6700	265.6500	265.6500	+5.133%	12	9,074	+13.473%
2025-03-31	254.3800	254.5600	252.6800	252.6800	-2.968%	400	9,077	+19.297%
2025-03-28	269.7500	269.7500	259.6500	260.4100	-5.333%	456	8,877	+15.756%
2025-03-27	275.1000	275.1000	275.0800	275.0800	+0.999%	10	8,859	+9.583%
2025-03-25	275.3200	275.3200	267.7500	272.3600	-0.609%	93	8,854	+10.677%
2025-03-24	268.1200	274.1900	266.4200	274.0300	+13.621%	1,155	8,806	+10.003%
2025-03-21	235.3200	243.3900	234.7500	241.1800	+4.570%	378	8,206	+24.985%
2025-03-20	230.6400	230.6400	230.6400	230.6400	-0.199%	1	8,110	+30.697%
2025-03-19	226.8500	231.5000	226.5100	231.1000	+4.698%	26	8,110	+30.437%
2025-03-18	220.7300	220.7300	220.7300	220.7300	-5.119%	1	8,092	+36.565%
2025-03-17	232.8000	232.8000	232.6400	232.6400	-0.966%	2	8,092	+29.574%
2025-03-13	235.8500	236.7100	232.1200	234.9100	-4.118%	7	8,090	+28.321%
2025-03-12	245.0000	245.0000	245.0000	245.0000	+7.362%	1	8,090	+23.037%
2025-03-11	220.2000	230.0000	220.2000	228.2000	-2.687%	8	8,089	+32.095%
2025-03-10	234.6000	236.5300	234.2300	234.5000	-7.634%	38	8,086	+28.546%
2025-03-07	254.1500	254.1500	253.8800	253.8800	-1.002%	4	8,066	+18.733%
2025-03-06	258.4200	258.4200	256.4500	256.4500	-7.917%	26	8,041	+17.543%
2025-03-04	266.9000	278.5000	260.7000	278.5000	-1.066%	17	8,041	+8.237%
2025-03-03	295.0000	295.0000	281.5000	281.5000	+0.723%	3	8,039	+7.083%
2025-02-28	286.4500	286.5000	279.4800	279.4800	-1.334%	59	8,037	+7.857%
2025-02-27	289.4500	289.4500	283.1800	283.2600	-1.447%	10	8,036	+6.418%
2025-02-26	296.9000	297.4000	284.6500	287.4200	-3.796%	255	8,033	+4.878%
2025-02-25	302.8000	303.0900	293.0000	298.7600	-8.440%	29	7,906	+0.897%
2025-02-24	335.9400	335.9400	326.3000	326.3000	-2.206%	18	7,894	-7.619%
2025-02-21	349.9000	349.9000	330.0600	333.6600	-4.299%	140	7,891	-9.657%
2025-02-20	348.9500	349.5000	348.5000	348.6500	-2.983%	12	7,857	-13.541%
2025-02-19	356.7500	359.9800	356.7500	359.3700	+3.589%	104	7,855	-16.120%
2025-02-14	356.2000	356.2000	345.2000	346.9200	-1.295%	88	7,785	-13.110%
2025-02-13	339.7000	354.6000	339.6900	351.4700	+2.907%	630	7,785	-14.235%
2025-02-12	329.5000	341.5400	329.5000	341.5400	+3.894%	516	7,473	-11.741%
2025-02-11	341.0500	341.0500	325.4700	328.7400	-5.778%	1,410	7,224	-8.304%
2025-02-10	352.6000	358.4500	348.4500	348.9000	-2.767%	304	6,202	-13.603%
2025-02-07	368.4400	368.4400	358.8000	358.8300	-2.229%	114	5,969	-15.994%
2025-02-06	360.9500	367.0100	360.9500	367.0100	-4.449%	134	5,938	-17.866%
2025-02-04	381.8500	385.3600	379.5000	384.1000	+0.981%	299	5,852	-21.520%
2025-02-03	380.3700	380.3700	380.3700	380.3700	-7.480%	25	5,701	-20.751%
2025-01-31	411.1200	411.1200	411.1200	411.1200	+4.832%	6	5,673	-26.678%
2025-01-29	392.1700	392.1700	392.1700	392.1700	-0.464%	1	5,673	-23.135%
2025-01-28	383.8600	394.0000	383.8600	394.0000	-4.948%	203	5,673	-23.492%
2025-01-22	414.3800	414.5100	414.3800	414.5100	+0.560%	2	5,521	-27.278%
2025-01-21	412.2000	412.2000	412.2000	412.2000	-3.192%	5	5,529	-26.870%
2025-01-17	421.9000	426.1500	421.9000	425.7900	+3.694%	10	5,529	-29.205%
2025-01-16	408.6500	410.6200	407.6300	410.6200	-2.927%	50	5,529	-26.589%
2025-01-15	409.9500	423.0000	409.7300	423.0000	+5.355%	5	5,508	-28.738%
2025-01-14	410.5600	410.5600	401.4000	401.5000	+2.528%	110	5,508	-24.922%
2025-01-08	391.6500	391.6700	391.3500	391.6000	+1.037%	80	5,468	-23.023%
2025-01-07	392.4500	394.2200	387.5800	387.5800	-6.361%	167	5,468	-22.225%
2024-12-30	413.9100	413.9100	413.9100	413.9100	-8.963%	7	5,390	-27.173%
2024-12-26	454.0500	454.6600	454.0500	454.6600	+2.077%	2	5,390	-33.700%
2024-12-24	445.0500	445.4400	445.0500	445.4100	+4.248%	42	5,390	-32.323%
2024-12-23	428.3100	428.3600	427.2600	427.2600	-10.856%	24	5,390	-29.448%
2024-12-18	479.2900	479.2900	479.2900	479.2900	+0.695%	1	5,389	-37.107%
2024-12-17	479.0600	479.0600	459.4500	475.9800	+4.560%	106	5,389	-36.670%
2024-12-16	440.0000	456.4500	440.0000	455.2200	+5.909%	214	5,387	-33.781%
2024-12-13	415.2000	429.9500	415.2000	429.8200	+3.972%	1,078	5,273	-29.868%
2024-12-12	424.5500	424.5500	413.0500	413.4000	-0.944%	135	4,911	-27.083%
2024-12-11	414.7000	418.4600	414.7000	417.3400	+4.652%	88	4,781	-27.771%
2024-12-10	394.7000	406.2500	393.2000	398.7900	+3.388%	1,486	4,636	-24.411%
2024-12-09	393.6500	399.8500	380.3100	385.7200	+3.688%	332	3,895	-21.850%
2024-12-06	371.3000	372.0000	371.3000	372.0000	+0.963%	8	3,731	-18.968%
2024-12-05	367.0000	369.0500	366.2500	368.4500	+5.208%	185	3,730	-18.187%
2024-12-04	348.9100	350.2100	348.9100	350.2100	+1.305%	6	3,628	-13.926%
2024-12-03	347.7000	347.8000	345.7000	345.7000	-2.675%	3	3,629	-12.803%
2024-12-02	353.0000	355.2000	353.0000	355.2000	+7.964%	5	3,630	-15.135%
2024-11-27	327.0000	329.0000	327.0000	329.0000	-3.914%	2	3,629	-8.377%
2024-11-25	346.7900	347.0000	342.4000	342.4000	-2.264%	11	3,629	-11.963%
2024-11-22	351.3500	353.1500	350.3300	350.3300	+2.947%	46	3,621	-13.955%
2024-11-19	341.6400	341.6400	340.3000	340.3000	+2.392%	3	3,618	-11.419%
2024-11-18	332.3500	332.3500	332.3500	332.3500	+5.274%	1	3,615	-9.300%
2024-11-15	308.0000	315.7000	307.0000	315.7000	-7.541%	24	3,614	-4.517%
2024-11-11	340.9600	349.7300	340.9600	341.4500	+7.216%	80	3,606	-11.718%
2024-11-08	300.3300	323.5400	300.3300	318.4700	+8.154%	82	3,567	-5.347%
2024-11-07	293.7000	294.4600	293.0000	294.4600	+4.641%	22	3,553	+2.370%
2024-11-06	287.5200	287.5200	276.0000	281.4000	+12.808%	6	3,540	+7.122%
2024-11-05	250.1900	250.1900	249.4500	249.4500	+3.635%	3	3,540	+20.842%
2024-11-04	235.2500	242.0000	235.2100	240.7000	-2.535%	39	3,539	+25.235%
2024-11-01	247.1600	247.1600	246.9600	246.9600	-4.612%	16	3,513	+22.060%
2024-10-30	258.9000	258.9000	258.9000	258.9000	+0.485%	2	3,513	+16.431%
2024-10-29	258.0000	258.0000	257.0000	257.6500	-1.472%	5	3,515	+16.996%
2024-10-28	261.5000	261.5000	261.5000	261.5000	-1.339%	1	3,520	+15.273%
2024-10-25	265.0500	265.0500	265.0500	265.0500	+23.959%	40	3,520	+13.729%
2024-10-22	213.8200	213.8200	213.8200	213.8200	-1.009%	1	3,500	+40.978%
2024-10-21	216.0000	216.0000	213.7000	216.0000	-1.144%	3	3,500	+39.556%
2024-10-18	216.8600	218.5000	216.8600	218.5000	+1.162%	4	3,503	+37.959%
2024-10-17	216.0000	216.0000	215.9900	215.9900	-0.713%	4	3,503	+39.562%
2024-10-16	217.7200	218.0300	217.5400	217.5400	+1.228%	48	3,503	+38.568%
2024-10-15	214.9000	214.9000	214.9000	214.9000	-0.320%	1	3,499	+40.270%
2024-10-14	215.5900	215.5900	215.5900	215.5900	+0.265%	1	3,499	+39.821%
2024-10-11	216.0000	216.2500	215.0200	215.0200	-9.397%	40	3,499	+40.192%
2024-10-10	237.3200	237.3200	237.3200	237.3200	-0.516%	1	3,500	+27.018%
2024-10-09	238.1900	238.5500	238.1900	238.5500	-1.037%	51	3,501	+26.363%
2024-10-08	241.0500	241.0500	241.0500	241.0500	-1.713%	1	3,451	+25.053%
2024-10-04	243.6200	245.6100	243.1500	245.2500	+0.368%	360	3,452	+22.911%
2024-10-02	244.3500	244.3500	244.3500	244.3500	-3.807%	10	3,358	+23.364%
2024-10-01	255.5400	255.5400	253.5500	254.0200	-0.149%	104	3,348	+18.668%
2024-09-30	255.9000	255.9000	254.4000	254.4000	-0.977%	12	3,298	+18.491%
2024-09-27	255.1300	257.0500	255.1300	256.9100	+2.670%	10	3,288	+17.333%
2024-09-26	256.7500	256.7500	247.7500	250.2300	-1.056%	4	3,286	+20.465%
2024-09-25	252.4500	252.9000	252.4500	252.9000	+1.176%	345	3,286	+19.193%
2024-09-24	250.4100	250.8700	249.9600	249.9600	+1.280%	6	2,941	+20.595%
2024-09-23	245.3000	246.8800	245.3000	246.8000	+4.421%	43	2,935	+22.139%
2024-09-20	241.2400	241.2400	234.5300	236.3500	-1.701%	88	2,895	+27.540%
2024-09-19	235.0000	240.7000	235.0000	240.4400	+4.267%	75	2,855	+25.370%
2024-09-18	222.9500	230.6000	222.9500	230.6000	+2.763%	5	2,837	+30.720%
2024-09-17	230.2000	230.2000	224.4000	224.4000	-0.267%	13	2,832	+34.332%
2024-09-16	224.9000	225.0000	224.4600	225.0000	-0.133%	5	2,820	+33.973%
2024-09-13	226.0000	227.3000	225.3000	225.3000	+0.365%	164	2,818	+33.795%
2024-09-12	225.9500	227.3500	224.4800	224.4800	-0.452%	135	2,738	+34.284%
2024-09-11	222.3900	225.5000	215.1000	225.5000	+1.577%	211	2,604	+33.676%
2024-09-10	220.6000	222.0000	218.3000	222.0000	+3.933%	195	2,396	+35.784%
2024-09-09	214.0000	214.0500	212.8000	213.6000	-6.044%	155	2,221	+41.124%
2024-09-06	227.3400	227.3400	227.3400	227.3400	+0.771%	2	2,121	+32.594%
2024-09-05	224.9000	227.5500	224.2500	225.6000	+4.107%	256	2,122	+33.617%
2024-09-04	216.7000	216.7000	216.7000	216.7000	+0.394%	10	1,868	+39.105%
2024-09-03	215.8500	215.8500	215.8500	215.8500	+4.074%	1	1,858	+39.653%
2024-08-30	205.7700	207.5500	205.7700	207.4000	+1.916%	46	1,838	+45.342%
2024-08-29	208.8000	208.8000	203.3500	203.5000	+0.643%	120	1,838	+48.128%
2024-08-28	202.5500	202.7500	201.8400	202.2000	-2.390%	93	1,721	+49.080%
2024-08-27	205.1800	207.1500	205.1800	207.1500	-0.409%	22	1,633	+45.518%
2024-08-26	215.4500	215.4500	207.7000	208.0000	-3.815%	107	1,611	+44.923%
2024-08-23	217.2500	217.2500	213.0000	216.2500	+1.717%	270	1,504	+39.394%
2024-08-22	217.4500	217.4500	212.6000	212.6000	-3.232%	92	1,372	+41.787%
2024-08-21	217.4500	219.7000	217.0500	219.7000	+0.919%	62	1,281	+37.205%
2024-08-20	223.1000	223.1000	217.0000	217.7000	-0.707%	90	1,220	+38.466%
2024-08-19	216.0500	219.8700	216.0500	219.2500	+2.765%	132	1,130	+37.487%
2024-08-16	213.7200	213.7200	212.7500	213.3500	+1.306%	134	1,000	+41.289%
2024-08-15	210.4500	210.7000	210.0000	210.6000	+6.407%	113	941	+43.134%
2024-08-14	198.4400	198.4400	196.4300	197.9200	-2.550%	187	833	+52.304%
2024-08-13	201.2000	203.2000	201.2000	203.1000	+4.106%	11	715	+48.419%
2024-08-12	192.0000	195.9900	192.0000	195.0900	-0.718%	152	708	+54.513%
2024-08-09	193.5200	196.8000	193.3800	196.5000	+0.051%	382	596	+53.405%
2024-08-08	195.1700	196.5000	194.7500	196.4000	+3.341%	145	408	+53.483%
2024-08-07	196.0000	196.0000	189.0000	190.0500	+5.583%	264	264	+58.611%
2024-08-05	180.0000	180.0000	180.0000	180.0000	0.000%	2	2	+67.467%