Dark

TSLA20261218C500
TSLA Dec 18 2026 500.00 Call (TSLA261218C00500000)
option OPRA

EOD

Sep 21, 2026

5.18+22.749%(+0.96)1,625

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.9000	5.7000	4.7500	5.1800	+22.749%	1,625	20,140	0.000%
2026-09-18	5.0000	5.3000	4.1000	4.2200	-13.525%	611	19,802	+22.749%
2026-09-17	4.7500	6.0000	4.7000	4.8800	+16.746%	599	19,686	+6.148%
2026-09-16	4.1500	4.9100	3.9200	4.1800	+4.500%	270	19,804	+23.923%
2026-09-15	4.1500	4.6000	3.9000	4.0000	-5.882%	309	19,805	+29.500%
2026-09-14	4.6500	5.4000	4.2500	4.2500	-16.667%	1,560	19,652	+21.882%
2026-09-11	5.2500	5.8500	5.0000	5.1000	-2.857%	229	18,526	+1.569%
2026-09-10	5.4500	6.6000	5.0900	5.2500	-15.323%	719	18,483	-1.333%
2026-09-09	6.2200	7.4000	6.2000	6.2000	-0.322%	255	18,628	-16.452%
2026-09-08	5.4000	6.5000	5.0500	6.2200	+29.583%	1,539	18,679	-16.720%
2026-09-04	5.7100	6.1000	4.2500	4.8000	-39.241%	1,032	17,360	+7.917%
2026-09-03	6.5000	10.0000	6.5000	7.9000	+44.689%	2,166	17,360	-34.430%
2026-09-02	5.3500	5.5500	4.7000	5.4600	+4.798%	543	17,650	-5.128%
2026-09-01	5.0000	6.2000	4.9500	5.2100	-26.099%	332	17,507	-0.576%
2026-08-31	4.3500	7.3500	4.3500	7.0500	+62.069%	745	17,464	-26.525%
2026-08-28	5.7400	5.8400	4.2000	4.3500	-20.183%	339	17,504	+19.080%
2026-08-27	4.8000	5.7500	4.8000	5.4500	+14.737%	1,024	17,411	-4.954%
2026-08-26	5.0000	5.7000	4.6500	4.7500	-15.929%	400	17,202	+9.053%
2026-08-25	5.5500	6.3500	5.5500	5.6500	+0.893%	407	17,202	-8.319%
2026-08-24	7.1100	7.1100	5.5000	5.6000	-29.648%	694	17,125	-7.500%
2026-08-21	6.1000	8.6500	6.0000	7.9600	+39.649%	1,089	17,084	-34.925%
2026-08-20	5.6300	5.8000	5.1500	5.7000	-14.286%	372	17,062	-9.123%
2026-08-19	5.0000	6.6700	4.6500	6.6500	+40.000%	444	17,073	-22.105%
2026-08-18	4.5000	5.1200	4.2500	4.7500	-1.042%	361	17,052	+9.053%
2026-08-17	5.0000	5.4000	4.8000	4.8000	-14.439%	236	17,078	+7.917%
2026-08-14	5.5400	7.0000	4.9500	5.6100	+8.932%	875	17,034	-7.665%
2026-08-13	4.1000	5.4000	4.1000	5.1500	+25.610%	343	17,219	+0.583%
2026-08-12	5.1000	5.1000	3.8500	4.1000	-18.651%	1,361	17,166	+26.341%
2026-08-11	5.5000	5.8000	4.9000	5.0400	-6.667%	253	17,934	+2.778%
2026-08-10	5.2500	5.5700	5.1000	5.4000	-0.917%	595	17,957	-4.074%
2026-08-07	5.1500	6.2500	5.0000	5.4500	+12.371%	666	18,112	-4.954%
2026-08-06	4.6100	5.2000	4.5000	4.8500	-3.000%	267	18,298	+6.804%
2026-08-05	5.6000	5.7100	4.8500	5.0000	-18.033%	827	18,213	+3.600%
2026-08-04	5.5000	6.2000	5.1500	6.1000	+13.594%	442	18,145	-15.082%
2026-08-03	4.3500	5.6500	4.3500	5.3700	+23.448%	1,063	18,102	-3.538%
2026-07-31	4.0500	4.5000	3.6400	4.3500	+7.407%	868	17,611	+19.080%
2026-07-30	3.6000	4.2000	3.6000	4.0500	+20.896%	743	17,386	+27.901%
2026-07-29	4.0000	4.0000	3.3400	3.3500	-14.541%	459	17,379	+54.627%
2026-07-28	3.7500	4.1600	3.5000	3.9200	-4.390%	2,015	17,227	+32.143%
2026-07-27	4.7500	5.0000	3.9600	4.1000	-15.984%	832	17,932	+26.341%
2026-07-24	5.5000	5.7000	4.4000	4.8800	-12.072%	1,005	17,846	+6.148%
2026-07-23	8.5000	8.5000	5.1400	5.5500	-59.636%	5,282	17,527	-6.667%
2026-07-22	14.0000	14.9900	13.5000	13.7500	-7.095%	1,087	18,568	-62.327%
2026-07-21	13.0000	16.0500	12.9400	14.8000	+14.286%	1,088	18,622	-65.000%
2026-07-20	16.4000	16.5800	12.8600	12.9500	-16.344%	880	18,020	-60.000%
2026-07-17	16.2000	16.7100	15.2000	15.4800	-15.178%	1,093	17,783	-66.537%
2026-07-16	19.0600	20.0500	17.7000	18.2500	-10.319%	495	17,391	-71.616%
2026-07-15	21.9500	23.4000	19.4600	20.3500	-1.453%	414	17,345	-74.545%
2026-07-14	21.8600	22.5900	20.4500	20.6500	+0.243%	143	17,229	-74.915%
2026-07-13	23.2500	23.2500	19.8000	20.6000	-17.269%	315	17,235	-74.854%
2026-07-10	27.2000	27.2000	24.2500	24.9000	+0.403%	2,001	17,267	-79.197%
2026-07-09	20.6500	25.5000	20.4000	24.8000	+16.051%	1,230	17,806	-79.113%
2026-07-08	22.8000	22.8000	20.2500	21.3700	-10.958%	1,000	17,574	-75.760%
2026-07-07	29.0300	29.4300	23.7500	24.0000	-18.367%	330	16,868	-78.417%
2026-07-06	21.6500	29.4500	19.9000	29.4000	+38.028%	699	16,839	-82.381%
2026-07-02	31.7500	34.1500	20.2500	21.3000	-33.124%	1,100	16,742	-75.681%
2026-07-01	32.5000	35.0000	30.3500	31.8500	+1.563%	775	16,742	-83.736%
2026-06-30	26.6400	32.8000	26.6400	31.3600	+11.800%	869	16,399	-83.482%
2026-06-29	17.8000	28.6000	17.8000	28.0500	+54.545%	1,448	16,393	-81.533%
2026-06-26	15.7000	20.0700	15.2400	18.1500	+10.000%	339	16,281	-71.460%
2026-06-25	17.6500	18.0000	16.2300	16.5000	-6.780%	382	16,425	-68.606%
2026-06-24	19.5000	20.2000	17.2800	17.7000	-10.198%	822	16,504	-70.734%
2026-06-23	22.9500	23.2900	19.2500	19.7100	-26.041%	374	16,530	-73.719%
2026-06-22	24.2200	30.6400	24.2200	26.6500	+2.500%	1,035	16,448	-80.563%
2026-06-18	25.8500	26.0100	22.2500	26.0000	+2.362%	841	16,409	-80.077%
2026-06-17	27.2000	28.0000	25.0100	25.4000	-9.286%	994	16,409	-79.606%
2026-06-16	29.3500	31.2000	27.6000	28.0000	-11.111%	546	16,409	-81.500%
2026-06-15	34.0300	34.7800	30.9000	31.5000	-2.083%	859	15,989	-83.556%
2026-06-12	30.3800	32.5000	26.9000	32.1700	+5.649%	379	15,989	-83.898%
2026-06-11	24.6500	30.4500	24.0000	30.4500	+25.309%	452	15,989	-82.989%
2026-06-10	27.5500	28.6000	24.0500	24.3000	-15.478%	1,531	15,872	-78.683%
2026-06-09	34.5000	36.5000	25.8000	28.7500	-13.273%	1,550	15,603	-81.983%
2026-06-08	28.4000	34.7900	28.4000	33.1500	+20.545%	948	15,565	-84.374%
2026-06-05	37.9300	38.0300	26.9000	27.5000	-23.970%	1,226	15,430	-81.164%
2026-06-04	36.8000	39.5000	35.9000	36.1700	-5.438%	502	15,145	-85.679%
2026-06-03	36.0000	43.0400	36.0000	38.2500	-1.163%	743	15,278	-86.458%
2026-06-02	36.3000	38.9500	34.9900	38.7000	+9.014%	928	15,131	-86.615%
2026-06-01	39.2000	39.2000	35.5000	35.5000	-18.391%	745	14,776	-85.408%
2026-05-29	46.7500	46.7500	40.7500	43.5000	-7.741%	630	14,635	-88.092%
2026-05-28	46.0000	48.5000	45.7500	47.1500	-1.153%	533	14,680	-89.014%
2026-05-27	47.9300	50.6000	45.7500	47.7000	+8.904%	749	14,538	-89.140%
2026-05-26	42.1000	44.3600	40.8000	43.8000	+7.511%	624	14,748	-88.174%
2026-05-22	39.9800	43.0500	38.5500	40.7400	+6.510%	428	14,616	-87.285%
2026-05-21	39.9300	41.7500	35.7500	38.2500	+2.136%	263	14,645	-86.458%
2026-05-20	34.4000	37.4500	33.5800	37.4500	+15.837%	546	14,645	-86.168%
2026-05-19	32.4500	33.1500	29.2800	32.3300	-7.231%	819	14,440	-83.978%
2026-05-18	38.8100	39.5500	33.0800	34.8500	-14.163%	625	14,440	-85.136%
2026-05-15	47.2000	47.2000	40.4500	40.6000	-21.088%	1,126	14,440	-87.241%
2026-05-14	53.7000	57.1200	51.0500	51.4500	-3.652%	644	14,072	-89.932%
2026-05-13	48.9200	58.5400	46.3500	53.4000	+11.926%	1,304	14,093	-90.300%
2026-05-12	51.8500	53.8500	42.4000	47.7100	-9.210%	1,672	14,093	-89.143%
2026-05-11	40.0000	55.0000	38.2500	52.5500	+25.868%	1,516	14,093	-90.143%
2026-05-08	37.1500	45.0000	37.1500	41.7500	+17.938%	1,318	14,412	-87.593%
2026-05-07	33.0500	36.9900	31.7000	35.4000	+17.686%	697	14,910	-85.367%
2026-05-06	25.9000	31.0000	25.6500	30.0800	+11.407%	306	14,930	-82.779%
2026-05-05	28.4000	31.5000	26.9900	27.0000	-4.255%	185	14,947	-80.815%
2026-05-04	27.1700	28.9000	26.0000	28.2000	+2.174%	317	14,917	-81.631%
2026-05-01	25.8000	30.2000	24.1500	27.6000	+12.195%	670	14,717	-81.232%
2026-04-30	20.5000	25.3000	19.8000	24.6000	+15.493%	475	14,717	-78.943%
2026-04-29	22.2400	22.6000	20.7300	21.3000	-6.987%	927	14,484	-75.681%
2026-04-28	22.5500	25.3200	22.5000	22.9000	-5.955%	759	13,732	-77.380%
2026-04-27	22.0000	24.9100	20.0000	24.3500	+2.613%	794	13,191	-78.727%
2026-04-24	23.0000	25.7000	22.7500	23.7300	+1.933%	328	13,216	-78.171%
2026-04-23	24.3500	27.3000	22.1700	23.2800	-19.446%	1,116	13,208	-77.749%
2026-04-22	29.1700	30.5500	28.8000	28.9000	+0.522%	391	13,431	-82.076%
2026-04-21	30.8000	31.2000	28.6700	28.7500	-7.645%	472	13,382	-81.983%
2026-04-20	36.0500	36.0500	30.3500	31.1300	-9.506%	275	13,382	-83.360%
2026-04-17	33.5000	38.6000	31.9000	34.4000	+10.256%	2,527	13,342	-84.942%
2026-04-16	31.8000	31.8000	28.2800	31.2000	-4.000%	544	12,283	-83.397%
2026-04-15	21.4000	33.6000	21.4000	32.5000	+51.869%	868	12,097	-84.062%
2026-04-14	19.0000	22.4000	18.7500	21.4000	+19.888%	1,190	12,104	-75.794%
2026-04-13	17.4500	18.9000	17.4000	17.8500	+3.120%	154	11,725	-70.980%
2026-04-10	18.0000	18.0000	16.1400	17.3100	+0.933%	277	11,732	-70.075%
2026-04-09	17.0000	18.0000	15.5300	17.1500	+1.780%	403	11,733	-69.796%
2026-04-08	20.9000	21.1800	16.5000	16.8500	-3.438%	650	11,659	-69.258%
2026-04-07	17.3000	17.8000	15.8200	17.4500	-7.279%	414	11,637	-70.315%
2026-04-06	21.5700	22.2600	17.6000	18.8200	-10.594%	311	11,526	-72.476%
2026-04-02	22.8000	23.8100	21.0500	21.0500	-22.610%	952	11,309	-75.392%
2026-04-01	26.4000	27.3500	24.6700	27.2000	+13.570%	191	11,309	-80.956%
2026-03-31	22.4500	24.5500	21.8000	23.9500	+15.700%	467	11,381	-78.372%
2026-03-30	24.2500	24.2500	20.0000	20.7000	-12.102%	1,201	11,373	-74.976%
2026-03-27	24.4000	25.3800	22.7500	23.5500	-11.466%	432	11,789	-78.004%
2026-03-26	29.4000	29.9000	26.4000	26.6000	-12.787%	281	11,717	-80.526%
2026-03-25	32.2000	33.8000	30.5000	30.5000	+3.601%	778	11,663	-83.016%
2026-03-24	28.6500	31.0000	28.5500	29.4400	+1.869%	139	11,530	-82.405%
2026-03-23	27.5000	30.9000	27.5000	28.9000	+10.686%	620	11,489	-82.076%
2026-03-20	29.1500	29.1500	25.2000	26.1100	-12.967%	1,197	11,416	-80.161%
2026-03-19	32.8500	32.8500	29.7000	30.0000	-13.295%	491	11,487	-82.733%
2026-03-18	37.5000	38.0000	34.3700	34.6000	-5.825%	411	11,340	-85.029%
2026-03-17	37.6500	37.9000	36.3000	36.7400	-2.105%	349	11,406	-85.901%
2026-03-16	39.8000	41.3000	37.5300	37.5300	+1.378%	651	11,269	-86.198%
2026-03-13	39.8000	40.0700	37.0000	37.0200	-5.802%	229	11,451	-86.008%
2026-03-12	41.8000	42.7000	39.0000	39.3000	-9.510%	311	11,472	-86.819%
2026-03-11	43.5500	46.8000	42.2200	43.4300	+7.793%	607	11,447	-88.073%
2026-03-10	41.8500	43.0000	40.0000	40.2900	+0.750%	387	11,377	-87.143%
2026-03-09	39.1200	41.4000	35.6000	39.9900	-1.985%	547	11,287	-87.047%
2026-03-06	40.6500	42.5000	39.9400	40.8000	-6.034%	327	11,278	-87.304%
2026-03-05	43.1200	44.7000	41.9000	43.4200	-1.251%	2,714	11,234	-88.070%
2026-03-04	39.7000	44.7600	39.7000	43.9700	+13.150%	1,141	10,412	-88.219%
2026-03-03	40.2200	41.4600	37.5500	38.8600	-10.994%	1,376	10,200	-86.670%
2026-03-02	40.0000	44.1700	38.7500	43.6600	-0.229%	831	9,353	-88.136%
2026-02-27	44.2000	44.9000	41.5500	43.7600	-5.994%	275	9,102	-88.163%
2026-02-26	49.6000	50.2000	44.9000	46.5500	-8.004%	118	8,934	-88.872%
2026-02-25	48.7100	51.5000	48.7100	50.6000	+7.545%	154	8,883	-89.763%
2026-02-24	43.0000	47.7700	43.0000	47.0500	+9.419%	242	8,883	-88.990%
2026-02-23	46.4500	46.4500	40.7500	43.0000	-11.650%	1,222	8,827	-87.953%
2026-02-20	47.0000	49.8500	46.6200	48.6700	-1.875%	119	8,961	-89.357%
2026-02-19	48.7500	51.1400	47.1700	49.6000	-1.195%	147	8,921	-89.556%
2026-02-18	51.3700	52.1500	49.6900	50.2000	-0.496%	105	8,889	-89.681%
2026-02-17	52.3000	52.3000	46.9400	50.4500	-7.346%	385	8,873	-89.732%
2026-02-13	53.0000	57.0000	52.0900	54.4500	-0.856%	84	8,739	-90.487%
2026-02-12	60.0500	63.4200	53.7600	54.9200	-7.960%	192	8,739	-90.568%
2026-02-11	60.0000	63.5000	57.0000	59.6700	+2.649%	308	8,743	-91.319%
2026-02-10	57.0000	59.0500	56.0500	58.1300	+5.403%	154	8,744	-91.089%
2026-02-09	51.1500	55.6300	51.0000	55.1500	+5.753%	222	8,724	-90.607%
2026-02-06	49.2000	53.7400	49.2000	52.1500	+9.215%	363	8,664	-90.067%
2026-02-05	47.2000	49.4200	44.3000	47.7500	-6.373%	565	8,566	-89.152%
2026-02-04	57.4200	59.2000	49.1200	51.0000	-11.304%	287	8,460	-89.843%
2026-02-03	59.3500	60.7700	54.9000	57.5000	-1.709%	159	8,393	-90.991%
2026-02-02	59.5000	61.0000	56.0000	58.5000	-7.801%	1,079	8,359	-91.145%
2026-01-30	59.9500	69.2400	59.7900	63.4500	+14.221%	1,150	8,427	-91.836%
2026-01-29	66.2500	68.0000	55.5000	55.5500	-13.541%	464	8,266	-90.675%
2026-01-28	65.2000	68.5000	64.2500	64.2500	-2.356%	218	8,174	-91.938%
2026-01-27	68.1000	68.1000	64.8800	65.8000	-3.533%	175	8,215	-92.128%
2026-01-26	73.4500	73.6200	67.6000	68.2100	-9.053%	154	8,229	-92.406%
2026-01-23	73.1200	76.9400	73.0500	75.0000	-0.728%	387	8,192	-93.093%
2026-01-22	64.5000	75.5500	64.5000	75.5500	+19.352%	334	8,154	-93.144%
2026-01-21	59.1000	67.5000	59.1000	63.3000	+7.107%	223	8,219	-91.817%
2026-01-20	64.4500	64.4500	58.8400	59.1000	-13.127%	484	8,197	-91.235%
2026-01-16	73.3000	75.0000	68.0300	68.0300	-4.720%	287	8,114	-92.386%
2026-01-15	73.9500	74.5000	70.9000	71.4000	-0.833%	176	8,114	-92.745%
2026-01-14	72.4000	74.0000	69.7000	72.0000	-5.882%	408	8,102	-92.806%
2026-01-13	77.6500	78.7500	74.6000	76.5000	-1.506%	229	8,200	-93.229%
2026-01-12	73.6800	80.6500	72.4300	77.6700	+2.023%	622	8,091	-93.331%
2026-01-09	70.5000	78.3300	70.5000	76.1300	+5.957%	321	7,959	-93.196%
2026-01-08	68.8000	72.2200	67.0800	71.8500	+1.771%	275	7,863	-92.791%
2026-01-07	73.0300	74.9500	70.6000	70.6000	-1.876%	368	7,814	-92.663%
2026-01-06	79.6600	80.4200	70.0000	71.9500	-12.427%	860	7,685	-92.801%
2026-01-05	79.3500	86.0000	79.3500	82.1600	+8.966%	912	7,400	-93.695%
2026-01-02	86.7500	86.9500	74.0000	75.4000	-9.157%	1,729	7,140	-93.130%
2025-12-31	86.5000	86.5000	82.8600	83.0000	-3.656%	149	6,665	-93.759%
2025-12-30	89.2000	91.1200	86.1500	86.1500	-3.289%	1,604	6,665	-93.987%
2025-12-29	92.8000	94.9300	88.9700	89.0800	-9.838%	1,029	6,419	-94.185%
2025-12-26	105.3000	106.4500	97.9700	98.8000	-4.596%	474	6,387	-94.757%
2025-12-24	106.1000	106.1000	100.7500	103.5600	-2.339%	344	6,202	-94.998%
2025-12-23	108.0200	110.0000	104.0000	106.0400	-3.862%	577	6,202	-95.115%
2025-12-22	111.1000	117.1500	108.2400	110.3000	+4.076%	808	6,167	-95.304%
2025-12-19	111.3500	111.9500	102.5500	105.9800	-2.448%	160	6,435	-95.112%
2025-12-18	107.4800	113.6500	105.0000	108.6400	+9.241%	164	6,401	-95.232%
2025-12-17	114.8500	118.0000	99.0500	99.4500	-13.144%	571	6,394	-94.791%
2025-12-16	102.8000	115.3500	99.3500	114.5000	+9.371%	540	6,471	-95.476%
2025-12-15	99.6500	108.8000	99.2000	104.6900	+10.783%	1,372	6,461	-95.052%
2025-12-12	89.0000	96.2500	83.7300	94.5000	+10.526%	469	6,586	-94.519%
2025-12-11	87.2200	87.2200	83.7000	85.5000	-7.116%	52	6,455	-93.942%
2025-12-10	87.0900	92.2400	85.0000	92.0500	+6.663%	156	6,445	-94.373%
2025-12-09	84.2400	90.0000	84.2400	86.3000	+3.788%	110	6,480	-93.998%
2025-12-08	88.0000	88.0000	81.9500	83.1500	-10.534%	129	6,455	-93.770%
2025-12-05	93.2900	95.2600	92.3900	92.9400	+0.259%	118	6,413	-94.427%
2025-12-04	90.3000	93.0000	88.0000	92.7000	+4.569%	365	6,382	-94.412%
2025-12-03	80.0000	89.5000	80.0000	88.6500	+13.727%	245	6,405	-94.157%
2025-12-02	80.2000	82.2200	75.5500	77.9500	-1.950%	315	6,438	-93.355%
2025-12-01	78.4000	81.0000	77.6000	79.5000	-0.724%	189	6,478	-93.484%
2025-11-28	82.0000	82.0000	78.9000	80.0800	+0.920%	104	6,473	-93.531%
2025-11-26	78.7500	79.5700	75.0000	79.3500	+4.545%	70	6,499	-93.472%
2025-11-25	74.9000	77.7000	71.0000	75.9000	-3.863%	451	6,499	-93.175%
2025-11-24	73.1500	78.9500	71.7500	78.9500	+22.384%	228	6,405	-93.439%
2025-11-21	68.9500	70.0500	62.6500	64.5100	-5.132%	419	6,332	-91.970%
2025-11-20	76.5500	83.3500	68.0000	68.0000	-2.579%	512	6,285	-92.382%
2025-11-19	71.3100	74.7000	68.7300	69.8000	+0.215%	1,133	6,293	-92.579%
2025-11-18	72.5800	73.1000	66.9000	69.6500	-3.465%	1,706	6,102	-92.563%
2025-11-17	71.4200	80.8000	71.2000	72.1500	+0.980%	1,516	6,059	-92.821%
2025-11-14	63.7000	76.8500	63.0000	71.4500	-0.349%	1,536	6,091	-92.750%
2025-11-13	81.3200	81.3200	68.3600	71.7000	-15.894%	1,905	6,467	-92.775%
2025-11-12	90.3000	90.7000	83.6400	85.2500	-7.337%	377	6,081	-93.924%
2025-11-11	93.2700	93.3000	88.6500	92.0000	-4.762%	946	6,172	-94.370%
2025-11-10	93.9500	100.0000	90.9000	96.6000	+7.993%	942	5,971	-94.638%
2025-11-07	93.9500	95.0000	86.8300	89.4500	-11.427%	3,594	6,196	-94.209%
2025-11-06	109.3200	113.0000	95.7500	100.9900	-7.493%	1,203	6,431	-94.871%
2025-11-05	103.5500	113.2200	96.6900	109.1700	+10.664%	927	6,251	-95.255%
2025-11-04	105.3000	107.6500	98.6500	98.6500	-13.336%	1,009	6,069	-94.749%
2025-11-03	102.6000	116.7000	102.6000	113.8300	+8.772%	398	6,101	-95.449%
2025-10-31	96.7500	104.6500	96.7200	104.6500	+11.436%	790	6,101	-95.050%
2025-10-30	100.0000	100.9500	93.4900	93.9100	-11.188%	109	6,263	-94.484%
2025-10-29	106.7800	109.2000	101.8900	105.7400	+0.370%	52	6,260	-95.101%
2025-10-28	99.6000	110.5000	98.6000	105.3500	+6.857%	349	6,275	-95.083%
2025-10-27	92.0200	104.5000	90.8000	98.5900	+12.430%	375	6,226	-94.746%
2025-10-24	98.6900	98.6900	86.4000	87.6900	-10.062%	732	6,226	-94.093%
2025-10-23	81.1400	97.5000	76.6500	97.5000	+5.405%	760	5,926	-94.687%
2025-10-22	96.0000	96.0000	87.3000	92.5000	-3.646%	372	5,957	-94.400%
2025-10-21	97.5500	99.1400	95.8500	96.0000	-2.785%	60	5,832	-94.604%
2025-10-20	96.6700	99.4700	95.9500	98.7500	+5.638%	131	5,824	-94.754%
2025-10-17	86.0000	95.5700	86.0000	93.4800	+5.627%	238	5,822	-94.459%
2025-10-16	91.9500	93.0000	85.6000	88.5000	-3.141%	373	5,844	-94.147%
2025-10-15	91.2000	95.2300	88.2000	91.3700	+3.936%	374	5,729	-94.331%
2025-10-14	86.0300	90.8500	83.4000	87.9100	-5.116%	270	5,667	-94.108%
2025-10-13	84.6000	93.4500	82.8500	92.6500	+14.737%	686	5,573	-94.409%
2025-10-10	95.5000	96.3000	79.6000	80.7500	-12.228%	793	5,225	-93.585%
2025-10-09	90.1000	92.3800	88.0000	92.0000	-3.158%	136	5,540	-94.370%
2025-10-08	91.5000	96.9500	88.5400	95.0000	+2.481%	421	5,544	-94.547%
2025-10-07	100.0000	104.3700	92.5000	92.7000	-12.291%	367	5,532	-94.412%
2025-10-06	97.9800	106.0000	96.8300	105.6900	+15.420%	849	5,532	-95.099%
2025-10-03	101.0000	101.0000	84.6700	91.5700	-3.773%	705	5,142	-94.343%
2025-10-02	115.5500	115.5500	95.1600	95.1600	-13.491%	967	5,293	-94.557%
2025-10-01	101.8300	111.2600	101.8300	110.0000	+9.912%	746	5,432	-95.291%
2025-09-30	98.0000	100.5500	94.4000	100.0800	-0.438%	70	5,328	-94.824%
2025-09-29	102.1000	105.5500	98.7400	100.5200	+1.782%	527	5,354	-94.847%
2025-09-26	93.0000	98.8000	88.2500	98.7600	+11.154%	722	5,570	-94.755%
2025-09-25	96.3000	96.3000	87.0000	88.8500	-11.530%	1,396	5,108	-94.170%
2025-09-24	93.0200	101.2500	92.0500	100.4300	+8.690%	426	5,160	-94.842%
2025-09-23	99.1000	99.1000	90.1100	92.4000	-3.246%	290	5,048	-94.394%
2025-09-22	94.1500	103.0000	93.5500	95.5000	+5.292%	790	5,225	-94.576%
2025-09-19	92.4000	93.9500	89.4500	90.7000	+3.740%	320	5,042	-94.289%
2025-09-18	95.0000	95.4200	87.4300	87.4300	-4.552%	671	4,932	-94.075%
2025-09-17	83.3000	93.1300	82.9000	91.6000	+2.518%	626	5,033	-94.345%
2025-09-16	86.2500	90.2500	83.2000	89.3500	+7.703%	97	4,755	-94.203%
2025-09-15	90.0000	92.3500	81.0000	82.9600	+10.805%	374	4,760	-93.756%
2025-09-12	60.6500	75.9500	60.6500	74.8700	+24.783%	467	4,756	-93.081%
2025-09-11	51.5000	60.0000	51.5000	60.0000	+18.694%	113	4,804	-91.367%
2025-09-10	51.2000	53.7500	49.3000	50.5500	+2.183%	46	4,881	-89.753%
2025-09-09	51.1500	51.1500	48.8000	49.4700	-1.257%	89	4,876	-89.529%
2025-09-08	54.7600	55.5000	49.6000	50.1000	-3.986%	98	4,949	-89.661%
2025-09-05	51.9000	53.5000	49.5800	52.1800	+14.959%	208	4,962	-90.073%
2025-09-04	45.4800	45.5500	42.9500	45.3900	-2.909%	87	5,003	-88.588%
2025-09-03	44.0500	47.6200	42.5000	46.7500	+11.708%	235	5,072	-88.920%
2025-09-02	42.3700	44.2200	41.8500	41.8500	-6.522%	27	5,048	-87.622%
2025-08-29	47.2800	47.7500	43.9000	44.7700	-11.522%	73	4,990	-88.430%
2025-08-28	50.9500	50.9500	48.4500	50.6000	-5.421%	33	4,990	-89.763%
2025-08-27	55.0000	55.0500	53.0200	53.5000	-1.473%	169	4,976	-90.318%
2025-08-26	51.0000	54.3000	50.6500	54.3000	+2.899%	69	5,099	-90.460%
2025-08-25	48.0000	53.2000	46.7000	52.7700	+9.255%	246	5,082	-90.184%
2025-08-22	41.8000	48.3000	41.8000	48.3000	+18.819%	236	5,210	-89.275%
2025-08-21	41.3000	41.7500	40.1500	40.6500	-1.930%	222	5,207	-87.257%
2025-08-20	40.7600	41.4500	38.5000	41.4500	-5.581%	130	5,302	-87.503%
2025-08-19	45.8000	48.7700	43.9000	43.9000	-4.978%	166	5,284	-88.200%
2025-08-18	45.8000	46.4500	45.2100	46.2000	+5.000%	29	5,257	-88.788%
2025-08-15	48.4500	48.4500	43.4000	44.0000	-6.681%	47	5,257	-88.227%
2025-08-14	48.1000	48.4500	45.9500	47.1500	-5.982%	31	5,221	-89.014%
2025-08-13	51.5000	53.0000	49.8000	50.1500	-1.260%	67	5,230	-89.671%
2025-08-12	53.3000	53.3000	47.3000	50.7900	-0.548%	70	5,199	-89.801%
2025-08-11	50.6000	54.3700	50.5000	51.0700	+10.901%	160	5,176	-89.857%
2025-08-08	41.8000	48.0000	41.8000	46.0500	+10.964%	60	5,137	-88.751%
2025-08-07	40.5500	41.5000	39.7000	41.5000	+2.927%	91	5,151	-87.518%
2025-08-06	37.4000	40.7000	37.3500	40.3200	+10.014%	67	5,117	-87.153%
2025-08-05	36.2500	37.5500	35.7600	36.6500	+0.549%	183	5,122	-85.866%
2025-08-04	36.8600	37.1500	35.2600	36.4500	+3.728%	50	5,022	-85.789%
2025-08-01	36.6500	36.7000	34.2900	35.1400	-6.068%	539	5,018	-85.259%
2025-07-31	42.0200	42.0200	37.0000	37.4100	-9.507%	145	5,233	-86.153%
2025-07-30	42.8500	43.2500	40.2600	41.3400	-3.771%	359	5,113	-87.470%
2025-07-29	43.9000	43.9000	41.5000	42.9600	-6.405%	72	5,118	-87.942%
2025-07-28	41.8500	46.9900	41.8500	45.9000	+13.054%	111	5,099	-88.715%
2025-07-25	37.7100	43.6000	37.5000	40.6000	+10.176%	89	5,109	-87.241%
2025-07-24	40.0500	40.0500	34.8000	36.8500	-26.608%	465	5,080	-85.943%
2025-07-23	49.5000	51.9500	49.1500	50.2100	-2.410%	48	4,736	-89.683%
2025-07-22	46.8100	52.1000	46.8100	51.4500	+3.127%	27	4,736	-89.932%
2025-07-21	52.2500	53.7000	49.0000	49.8900	-0.419%	61	4,743	-89.617%
2025-07-18	47.6500	50.8000	47.6500	50.1000	+10.841%	58	4,725	-89.661%
2025-07-17	47.2000	47.4000	45.2000	45.2000	-4.942%	29	4,735	-88.540%
2025-07-16	44.5000	47.5500	44.0000	47.5500	+9.310%	218	4,710	-89.106%
2025-07-15	45.4600	45.4600	43.5000	43.5000	-3.974%	43	4,602	-88.092%
2025-07-14	44.5000	46.4000	43.4800	45.3000	+4.595%	179	4,573	-88.565%
2025-07-11	40.8500	43.3100	40.2000	43.3100	+4.740%	66	4,549	-88.040%
2025-07-10	36.7500	41.3500	36.7500	41.3500	+18.788%	212	4,539	-87.473%
2025-07-09	37.4000	37.4000	34.6200	34.8100	-8.032%	38	4,551	-85.119%
2025-07-08	39.0000	40.0000	36.8600	37.8500	-0.237%	22	4,551	-86.314%
2025-07-07	37.5500	38.5000	36.7500	37.9400	-19.958%	68	4,552	-86.347%
2025-07-03	47.7900	47.8900	47.0000	47.4000	-1.455%	10	4,568	-89.072%
2025-07-02	43.9500	48.1000	43.3500	48.1000	+12.911%	184	4,568	-89.231%
2025-07-01	40.5000	44.3000	40.0000	42.6000	-12.615%	160	4,504	-87.840%
2025-06-30	51.0000	51.1200	48.3000	48.7500	-6.609%	65	4,502	-89.374%
2025-06-27	52.9000	54.5500	50.5000	52.2000	-4.483%	32	4,499	-90.077%
2025-06-26	56.9500	57.0000	54.2000	54.6500	-0.091%	78	4,517	-90.522%
2025-06-25	60.9000	61.6500	54.6500	54.7000	-14.598%	98	4,525	-90.530%
2025-06-24	69.4500	69.4500	64.0500	64.0500	-6.619%	105	4,475	-91.913%
2025-06-23	60.0000	74.3500	60.0000	68.5900	+23.252%	409	4,478	-92.448%
2025-06-20	57.7500	57.7500	55.1200	55.6500	-3.369%	66	4,605	-90.692%
2025-06-18	58.1300	59.9400	56.4300	57.5900	+3.486%	101	4,608	-91.005%
2025-06-17	59.8100	59.8100	55.2800	55.6500	-9.143%	48	4,608	-90.692%
2025-06-16	61.0000	62.6000	60.0500	61.2500	-0.163%	144	4,589	-91.543%
2025-06-13	56.2900	63.1000	56.2900	61.3500	+9.358%	568	4,596	-91.557%
2025-06-12	60.0100	60.9000	56.0000	56.1000	-7.882%	60	4,746	-90.766%
2025-06-11	65.3000	65.3000	60.9000	60.9000	-0.180%	79	4,769	-91.494%
2025-06-10	54.0500	61.8500	53.6600	61.0100	+17.057%	103	4,748	-91.510%
2025-06-09	43.7500	52.2000	40.8000	52.1200	+11.249%	336	4,785	-90.061%
2025-06-06	48.5900	50.5300	45.7600	46.8500	+6.720%	778	4,775	-88.943%
2025-06-05	58.4000	58.4000	40.7000	43.9000	-30.428%	662	4,634	-88.200%
2025-06-04	67.6600	67.6600	62.0600	63.1000	-8.017%	109	4,814	-91.791%
2025-06-03	69.5000	71.7000	68.6000	68.6000	+1.796%	64	4,801	-92.449%
2025-06-02	68.5000	70.4000	64.5000	67.3900	-4.003%	23	4,779	-92.313%
2025-05-30	75.3400	79.3700	70.2000	70.2000	-9.267%	114	4,784	-92.621%
2025-05-29	82.3100	82.3100	77.3700	77.3700	-1.251%	342	4,794	-93.305%
2025-05-28	80.0000	80.6000	77.9000	78.3500	-1.322%	78	4,535	-93.389%
2025-05-27	75.0000	80.2100	74.6100	79.4000	+15.491%	130	4,510	-93.476%
2025-05-23	65.4600	69.4000	65.4600	68.7500	-0.145%	636	4,294	-92.465%
2025-05-22	65.1500	71.6500	64.6000	68.8500	+3.925%	72	4,294	-92.476%
2025-05-21	70.2000	71.7500	65.3300	66.2500	-6.638%	88	4,283	-92.181%
2025-05-20	76.0000	77.5000	70.9400	70.9600	+1.954%	22	4,244	-92.700%
2025-05-19	66.7100	70.8200	66.7100	69.6000	-6.640%	16	4,243	-92.557%
2025-05-16	72.4700	76.0000	71.8300	74.5500	+5.000%	192	4,233	-93.052%
2025-05-15	69.5000	72.9500	68.5200	71.0000	-4.248%	44	4,207	-92.704%
2025-05-14	70.2500	75.7800	69.2200	74.1500	+11.975%	250	4,201	-93.014%
2025-05-13	57.5000	67.1500	57.5000	66.2200	+15.466%	137	4,182	-92.178%
2025-05-12	61.0500	61.2700	55.6000	57.3500	+14.403%	96	4,135	-90.968%
2025-05-09	45.5400	53.7700	45.5400	50.1300	+16.581%	292	4,169	-89.667%
2025-05-08	41.4000	44.2000	40.7000	43.0000	+12.565%	57	4,170	-87.953%
2025-05-07	39.3500	39.3500	37.8000	38.2000	-2.799%	23	4,161	-86.440%
2025-05-06	38.9500	39.3500	38.0000	39.3000	-5.981%	43	4,159	-86.819%
2025-05-05	41.9000	41.9000	39.6000	41.8000	-5.643%	172	4,172	-87.608%
2025-05-02	42.7000	48.1800	42.2800	44.3000	+6.363%	100	4,163	-88.307%
2025-05-01	45.1000	45.1000	41.6500	41.6500	-3.811%	41	4,168	-87.563%
2025-04-30	41.9500	43.3000	39.8500	43.3000	-5.870%	21	4,169	-88.037%
2025-04-29	42.8500	46.0000	42.0000	46.0000	+4.190%	70	4,169	-88.739%
2025-04-28	44.9100	46.7200	39.4700	44.1500	+1.030%	159	4,189	-88.267%
2025-04-25	33.3500	44.5500	33.3500	43.7000	+34.877%	500	4,183	-88.146%
2025-04-24	30.0000	32.4000	30.0000	32.4000	+6.931%	57	4,242	-84.012%
2025-04-23	32.0000	32.9000	28.2600	30.3000	+11.193%	140	4,229	-82.904%
2025-04-22	25.1000	28.3000	25.0000	27.2500	+13.024%	610	4,232	-80.991%
2025-04-21	26.2500	26.2500	23.0500	24.1100	-12.327%	105	4,747	-78.515%
2025-04-17	29.0000	29.0000	27.5000	27.5000	-3.203%	233	4,749	-81.164%
2025-04-16	31.0000	31.4500	26.7700	28.4100	-13.384%	139	4,749	-81.767%
2025-04-15	32.0500	34.1600	31.4000	32.8000	-3.102%	78	4,753	-84.207%
2025-04-14	34.0000	35.1200	31.7600	33.8500	-0.733%	117	4,728	-84.697%
2025-04-11	35.2000	36.1000	32.0000	34.1000	-2.987%	156	4,651	-84.809%
2025-04-10	36.5000	37.7500	33.0000	35.1500	-14.602%	65	4,680	-85.263%
2025-04-09	28.6000	41.6500	28.4000	41.1600	+55.909%	183	4,673	-87.415%
2025-04-08	34.0000	34.0500	26.3500	26.4000	-8.808%	260	4,657	-80.379%
2025-04-07	28.6500	34.0000	27.8300	28.9500	-11.979%	201	4,656	-82.107%
2025-04-04	40.1600	40.1600	32.8900	32.8900	-23.600%	224	4,644	-84.251%
2025-04-03	45.3900	45.3900	41.2900	43.0500	-12.500%	113	4,700	-87.967%
2025-04-02	39.0000	49.2000	38.5000	49.2000	+12.201%	169	4,731	-89.472%
2025-04-01	41.5000	46.0000	41.1000	43.8500	+11.748%	76	4,702	-88.187%