Dark

TSLA20261218C520
TSLA Dec 18 2026 520.00 Call (TSLA261218C00520000)
option OPRA

EOD

Jul 31, 2026

3.70+10.448%(+0.35)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.1300	3.7000	3.1300	3.7000	+10.448%	66	1,786	0.000%
2026-07-30	3.2300	3.3500	3.1500	3.3500	+17.958%	19	1,810	+10.448%
2026-07-29	3.0500	3.1500	2.8400	2.8400	-11.250%	18	1,808	+30.282%
2026-07-28	3.1000	3.3500	2.9800	3.2000	-5.325%	179	1,808	+15.625%
2026-07-27	3.8400	4.0500	3.3500	3.3800	-13.333%	220	1,820	+9.467%
2026-07-24	4.3000	4.3000	3.7500	3.9000	-12.360%	156	1,827	-5.128%
2026-07-23	6.3300	6.6000	4.4000	4.4500	-60.793%	147	1,746	-16.854%
2026-07-22	11.8500	12.0100	11.2500	11.3500	-5.021%	123	1,759	-67.401%
2026-07-21	11.5000	13.0500	11.5000	11.9500	+11.682%	26	1,761	-69.038%
2026-07-20	11.7500	11.7600	10.7000	10.7000	-16.602%	294	1,757	-65.421%
2026-07-17	13.0000	13.5500	12.5000	12.8300	-16.688%	60	1,857	-71.161%
2026-07-16	15.6200	16.8000	15.0000	15.4000	-9.465%	133	1,843	-75.974%
2026-07-15	19.6000	19.6000	17.0100	17.0100	-0.932%	92	1,895	-78.248%
2026-07-14	18.0500	18.5500	17.1700	17.1700	+0.704%	53	1,901	-78.451%
2026-07-13	18.0000	18.4000	16.9500	17.0500	-18.225%	68	1,905	-78.299%
2026-07-10	21.6000	22.5300	20.0000	20.8500	-3.472%	34	1,906	-82.254%
2026-07-09	17.6500	21.6000	17.6500	21.6000	+22.034%	44	1,900	-82.870%
2026-07-08	19.0000	19.0000	17.1500	17.7000	-12.593%	56	1,886	-79.096%
2026-07-07	24.4500	24.4500	20.2500	20.2500	-16.667%	29	1,865	-81.728%
2026-07-06	17.4500	25.0000	17.2900	24.3000	+36.517%	114	1,848	-84.774%
2026-07-02	24.8300	24.8300	17.2500	17.8000	-34.679%	123	1,820	-79.213%
2026-07-01	26.6500	30.0000	26.3000	27.2500	-0.366%	127	1,820	-86.422%
2026-06-30	22.6400	28.0500	22.6400	27.3500	+12.413%	164	1,795	-86.472%
2026-06-29	16.9200	24.3300	16.9200	24.3300	+58.708%	107	1,776	-84.792%
2026-06-26	12.9000	16.5000	12.8000	15.3300	+11.491%	153	1,774	-75.864%
2026-06-25	14.4000	15.3500	13.7500	13.7500	-9.361%	34	1,779	-73.091%
2026-06-24	16.8000	17.0500	14.9200	15.1700	-7.330%	249	1,768	-75.610%
2026-06-23	19.3500	19.3500	16.3700	16.3700	-31.218%	53	1,793	-77.398%
2026-06-22	21.2000	26.2500	21.0000	23.8000	+8.875%	24	1,791	-84.454%
2026-06-18	20.8000	22.2000	19.5000	21.8600	+1.674%	75	1,784	-83.074%
2026-06-17	23.6000	23.9500	21.5000	21.5000	-12.779%	91	1,784	-82.791%
2026-06-16	26.0000	26.7000	23.7500	24.6500	-9.641%	160	1,784	-84.990%
2026-06-15	29.7000	29.7000	27.0500	27.2800	-2.745%	369	1,685	-86.437%
2026-06-12	26.5200	28.0500	23.3000	28.0500	+26.866%	129	1,685	-86.809%
2026-06-11	20.6500	22.5100	20.6400	22.1100	+5.286%	100	1,685	-83.265%
2026-06-10	23.4800	23.4800	21.0000	21.0000	-15.663%	18	1,682	-82.381%
2026-06-09	30.7000	30.8000	22.6000	24.9000	-13.990%	69	1,682	-85.141%
2026-06-08	26.1000	30.2500	25.0000	28.9500	+19.283%	39	1,685	-87.219%
2026-06-05	32.1000	32.1000	23.4300	24.2700	-23.196%	123	1,700	-84.755%
2026-06-04	33.5000	33.6700	31.6000	31.6000	-6.231%	100	1,720	-88.291%
2026-06-03	33.9000	37.4000	33.0500	33.7000	+1.598%	29	1,637	-89.021%
2026-06-02	30.6700	33.7000	30.6700	33.1700	+6.656%	62	1,634	-88.845%
2026-06-01	34.5900	34.5900	31.1000	31.1000	-18.265%	229	1,633	-88.103%
2026-05-29	36.5200	39.6000	35.8000	38.0500	-9.556%	9	1,535	-90.276%
2026-05-28	40.6500	42.6000	40.6500	42.0700	+0.071%	201	1,533	-91.205%
2026-05-27	43.0000	43.0000	41.0000	42.0400	+10.052%	18	1,398	-91.199%
2026-05-26	36.2700	38.2000	35.8000	38.2000	+7.394%	11	1,392	-90.314%
2026-05-22	35.4000	36.5000	35.2500	35.5700	+6.338%	13	1,393	-89.598%
2026-05-21	35.0000	36.0500	32.1100	33.4500	+6.190%	19	1,395	-88.939%
2026-05-20	31.8000	31.8000	30.9000	31.5000	+11.940%	29	1,395	-88.254%
2026-05-19	28.4000	28.4000	25.9500	28.1400	-7.434%	58	1,383	-86.851%
2026-05-18	34.1000	34.1000	29.2000	30.4000	-14.965%	70	1,383	-87.829%
2026-05-15	42.1500	42.1500	35.7500	35.7500	-21.601%	15	1,383	-89.650%
2026-05-14	46.5000	49.5200	45.6000	45.6000	-3.777%	19	1,387	-91.886%
2026-05-13	42.5700	52.2700	42.5700	47.3900	+11.375%	156	1,392	-92.192%
2026-05-12	44.7500	46.4500	37.6100	42.5500	-7.399%	78	1,392	-91.304%
2026-05-11	34.5500	48.5400	33.7000	45.9500	+23.025%	134	1,392	-91.948%
2026-05-08	33.5300	39.3500	33.5200	37.3500	+34.353%	72	1,404	-90.094%
2026-05-07	28.5500	32.0500	27.8000	27.8000	+2.963%	37	1,418	-86.691%
2026-05-06	23.0900	27.0000	23.0900	27.0000	+15.880%	24	1,431	-86.296%
2026-05-05	27.5000	27.5600	23.3000	23.3000	-4.898%	37	1,439	-84.120%
2026-05-04	24.1000	24.6700	24.1000	24.5000	-6.809%	17	1,448	-84.898%
2026-05-01	22.4500	26.2900	21.1500	26.2900	+20.046%	27	1,440	-85.926%
2026-04-30	17.4000	21.9000	17.3000	21.9000	+20.000%	16	1,440	-83.105%
2026-04-29	18.8000	18.8200	17.9400	18.2500	-8.291%	26	1,439	-79.726%
2026-04-28	20.8900	21.9000	19.8000	19.9000	-6.792%	25	1,434	-81.407%
2026-04-27	18.6000	21.3500	17.6000	21.3500	+4.914%	15	1,427	-82.670%
2026-04-24	21.5000	21.5000	19.8500	20.3500	+0.993%	34	1,422	-81.818%
2026-04-23	22.8000	22.8000	19.5000	20.1500	-21.258%	31	1,422	-81.638%
2026-04-22	26.0000	26.0000	25.3300	25.5900	-0.814%	47	1,424	-85.541%
2026-04-21	26.0000	26.5500	25.8000	25.8000	-4.972%	36	1,403	-85.659%
2026-04-20	31.0000	31.0000	26.6000	27.1500	-10.010%	14	1,403	-86.372%
2026-04-17	28.3400	33.8700	28.3400	30.1700	+10.634%	91	1,404	-87.736%
2026-04-16	24.8400	27.4200	24.8400	27.2700	-6.610%	13	1,411	-86.432%
2026-04-15	19.3500	30.0500	19.3500	29.2000	+53.684%	57	1,401	-87.329%
2026-04-14	16.9600	19.0000	16.9500	19.0000	+25.413%	34	1,392	-80.526%
2026-04-13	14.9000	16.0000	14.9000	15.1500	+6.690%	97	1,395	-75.578%
2026-04-10	14.8000	14.8000	13.8500	14.2000	-4.054%	9	1,364	-73.944%
2026-04-09	14.4000	15.0000	13.3500	14.8000	+3.714%	19	1,365	-75.000%
2026-04-08	16.0000	16.0600	14.2700	14.2700	-0.419%	69	1,368	-74.071%
2026-04-07	14.9300	15.0000	13.4500	14.3300	-5.724%	78	1,377	-74.180%
2026-04-06	18.9600	18.9600	15.2000	15.2000	-17.211%	117	1,365	-75.658%
2026-04-02	19.7000	20.0000	18.3000	18.3600	-20.519%	45	1,331	-79.847%
2026-04-01	21.6300	23.5000	21.1000	23.1000	+12.683%	26	1,331	-83.983%
2026-03-31	19.1200	20.9200	18.7500	20.5000	+17.816%	39	1,321	-81.951%
2026-03-30	20.7800	20.7800	17.1800	17.4000	-14.032%	59	1,326	-78.736%
2026-03-27	21.5500	22.3000	19.8500	20.2400	-11.228%	36	1,325	-81.719%
2026-03-26	25.4000	25.4000	22.7000	22.8000	-13.962%	58	1,321	-83.772%
2026-03-25	27.8400	29.2000	26.5000	26.5000	+4.536%	653	1,291	-86.038%
2026-03-24	26.4000	26.7000	25.1000	25.3500	+0.595%	79	1,083	-85.404%
2026-03-23	25.3000	26.4000	24.3500	25.2000	+11.357%	24	1,112	-85.317%
2026-03-20	25.0000	25.0000	22.0500	22.6300	-13.062%	256	1,115	-83.650%
2026-03-19	27.8500	27.8500	26.0300	26.0300	-13.204%	120	1,108	-85.786%
2026-03-18	32.1500	32.2500	29.9900	29.9900	-8.706%	23	1,133	-87.663%
2026-03-17	32.7500	32.8500	31.9900	32.8500	-3.947%	17	1,124	-88.737%
2026-03-16	35.1000	35.4200	34.2000	34.2000	+3.480%	28	1,113	-89.181%
2026-03-13	34.1600	34.1600	33.0500	33.0500	-6.638%	3	1,138	-88.805%
2026-03-12	35.8000	35.8000	34.8000	35.4000	-8.266%	28	1,137	-89.548%
2026-03-11	39.1200	40.8000	38.1800	38.5900	+7.944%	42	1,156	-90.412%
2026-03-10	37.3200	37.3200	35.7500	35.7500	+1.794%	27	1,167	-89.650%
2026-03-09	32.1000	35.1200	31.7700	35.1200	-5.004%	142	1,165	-89.465%
2026-03-06	36.9400	36.9700	35.5600	36.9700	-4.347%	32	1,111	-89.992%
2026-03-05	37.9800	38.9700	37.5700	38.6500	-2.743%	33	1,104	-90.427%
2026-03-04	38.2300	39.7400	38.2300	39.7400	+14.690%	2	1,090	-90.689%
2026-03-03	35.9600	36.0300	34.5000	34.6500	-9.883%	49	1,091	-89.322%
2026-03-02	36.8300	38.4500	36.8300	38.4500	-1.637%	15	1,106	-90.377%
2026-02-27	39.7900	39.7900	37.6800	39.0900	-5.830%	14	1,097	-90.535%
2026-02-26	41.8500	41.8500	40.7000	41.5100	-7.550%	9	1,084	-91.086%
2026-02-25	45.8000	45.8000	44.8000	44.9000	+7.416%	4	1,086	-91.759%
2026-02-24	39.8900	41.8000	39.8900	41.8000	+14.646%	15	1,086	-91.148%
2026-02-23	39.7500	39.7500	36.4600	36.4600	-15.699%	26	1,083	-89.852%
2026-02-20	43.2500	43.2500	42.7300	43.2500	-1.705%	8	1,084	-91.445%
2026-02-19	43.6400	45.8200	43.6400	44.0000	-2.439%	8	1,087	-91.591%
2026-02-18	45.7500	45.7500	44.9000	45.1000	+4.229%	70	1,085	-91.796%
2026-02-17	45.6000	45.6000	43.2700	43.2700	-14.907%	4	1,150	-91.449%
2026-02-13	47.8000	50.8500	47.8000	50.8500	+3.040%	6	1,149	-92.724%
2026-02-12	54.2500	54.2500	49.3000	49.3500	-7.567%	14	1,149	-92.503%
2026-02-11	55.9000	57.4500	51.8800	53.3900	+0.263%	28	1,149	-93.070%
2026-02-10	52.1500	53.2500	52.1500	53.2500	+6.820%	8	1,147	-93.052%
2026-02-09	48.6000	49.9000	48.6000	49.8500	+3.402%	23	1,143	-92.578%
2026-02-06	45.9500	48.2700	45.9500	48.2100	+14.053%	21	1,141	-92.325%
2026-02-05	42.4000	44.3000	39.9000	42.2700	-10.293%	126	1,142	-91.247%
2026-02-04	52.9500	53.1500	44.5700	47.1200	-10.926%	93	1,164	-92.148%
2026-02-03	52.1500	55.1500	50.5000	52.9000	+1.341%	36	1,156	-93.006%
2026-02-02	52.2000	52.2000	51.6800	52.2000	-12.971%	10	1,167	-92.912%
2026-01-30	57.5000	62.0500	57.1000	59.9800	+17.608%	180	1,171	-93.831%
2026-01-29	61.2000	61.2000	51.0000	51.0000	-14.286%	92	1,099	-92.745%
2026-01-28	61.5000	61.5000	59.5000	59.5000	+0.168%	13	1,129	-93.782%
2026-01-27	61.8200	61.8200	59.4000	59.4000	-4.502%	60	1,133	-93.771%
2026-01-26	64.1200	64.1200	62.2000	62.2000	-10.181%	24	1,162	-94.051%
2026-01-23	69.7000	69.7000	67.8400	69.2500	+0.727%	58	1,152	-94.657%
2026-01-22	60.6800	68.7500	60.6700	68.7500	+14.967%	10	1,113	-94.618%
2026-01-21	55.1500	59.8000	53.5000	59.8000	+12.322%	71	1,116	-93.813%
2026-01-20	57.4200	57.4200	53.2400	53.2400	-17.252%	41	1,098	-93.050%
2026-01-16	63.0000	64.3400	63.0000	64.3400	-4.780%	17	1,080	-94.249%
2026-01-15	67.5700	67.5700	67.5700	67.5700	+5.710%	3	1,080	-94.524%
2026-01-14	66.7400	66.7400	63.9200	63.9200	-9.908%	12	1,080	-94.212%
2026-01-13	70.9500	70.9500	70.9500	70.9500	-2.635%	5	1,082	-94.785%
2026-01-12	72.2000	73.6500	71.3200	72.8700	+3.055%	14	1,082	-94.922%
2026-01-09	64.1500	70.7100	64.1500	70.7100	+6.942%	14	1,079	-94.767%
2026-01-08	64.4200	66.3000	63.8700	66.1200	-1.062%	184	1,077	-94.404%
2026-01-07	66.8000	67.5000	66.0000	66.8300	+1.735%	81	1,023	-94.464%
2026-01-06	70.1000	70.1000	64.6500	65.6900	-13.566%	59	1,014	-94.367%
2026-01-05	74.0000	79.6000	74.0000	76.0000	+8.727%	32	1,020	-95.132%
2026-01-02	77.5000	77.5000	68.1200	69.9000	-9.221%	69	1,022	-94.707%
2025-12-31	80.8500	80.8500	77.0000	77.0000	-4.573%	3	973	-95.195%
2025-12-30	79.9500	82.8700	79.9500	80.6900	-2.194%	9	973	-95.415%
2025-12-29	85.1000	88.0300	82.5000	82.5000	-11.224%	66	969	-95.515%
2025-12-26	95.0000	95.0000	92.6200	92.9300	-3.238%	20	970	-96.019%
2025-12-24	95.4000	96.1400	94.6000	96.0400	-2.398%	8	957	-96.147%
2025-12-23	100.9700	103.0000	96.6600	98.4000	-3.737%	71	957	-96.240%
2025-12-22	106.1000	106.9000	102.0000	102.2200	+1.884%	32	952	-96.380%
2025-12-19	104.0400	104.0400	97.0000	100.3300	-2.212%	16	950	-96.312%
2025-12-18	99.0000	105.6000	99.0000	102.6000	+10.799%	38	941	-96.394%
2025-12-17	107.9800	109.3500	92.4700	92.6000	-13.312%	58	924	-96.004%
2025-12-16	93.3000	106.8500	93.3000	106.8200	+9.000%	72	916	-96.536%
2025-12-15	93.2000	101.5000	93.2000	98.0000	+11.478%	61	900	-96.224%
2025-12-12	81.6000	90.0500	81.6000	87.9100	+9.300%	18	877	-95.791%
2025-12-11	80.2500	80.4300	80.2500	80.4300	-5.209%	11	881	-95.400%
2025-12-10	82.0000	84.8500	79.6500	84.8500	+4.766%	12	880	-95.639%
2025-12-09	81.2500	81.3000	80.9900	80.9900	+6.272%	4	881	-95.432%
2025-12-08	80.5000	81.0000	76.2100	76.2100	-11.947%	70	878	-95.145%
2025-12-05	87.1900	89.0000	85.9800	86.5500	+1.895%	475	861	-95.725%
2025-12-04	82.5300	84.9400	82.5300	84.9400	+8.619%	8	892	-95.644%
2025-12-03	78.2000	78.2000	78.2000	78.2000	+8.611%	121	890	-95.269%
2025-12-02	76.0500	76.2500	72.0000	72.0000	-0.415%	152	921	-94.861%
2025-12-01	72.7500	72.7500	72.3000	72.3000	+0.514%	2	812	-94.882%
2025-11-26	71.9300	71.9300	71.9300	71.9300	+0.475%	8	805	-94.856%
2025-11-25	68.6000	71.5900	68.6000	71.5900	-0.042%	11	805	-94.832%
2025-11-24	68.5400	72.5000	68.5400	71.6200	+16.003%	13	814	-94.834%
2025-11-21	58.5300	61.7400	58.5300	61.7400	-5.740%	8	815	-94.007%
2025-11-20	75.8000	77.6000	65.5000	65.5000	+1.835%	8	814	-94.351%
2025-11-18	64.3200	64.3200	64.3200	64.3200	-12.215%	1	819	-94.248%
2025-11-17	70.1000	73.2700	69.9100	73.2700	+6.575%	3	820	-94.950%
2025-11-14	62.5000	70.2000	62.5000	68.7500	+2.291%	242	819	-94.618%
2025-11-13	70.8800	71.8500	64.3200	67.2100	-16.509%	24	1,052	-94.495%
2025-11-12	82.0200	82.0200	79.4300	80.5000	-5.183%	31	1,066	-95.404%
2025-11-11	83.5200	84.9000	83.0300	84.9000	-8.345%	11	1,097	-95.642%
2025-11-10	90.0000	93.1000	90.0000	92.6300	+10.274%	22	1,095	-96.006%
2025-11-07	83.9000	88.0000	82.7100	84.0000	-11.551%	300	1,097	-95.595%
2025-11-06	102.5500	102.5500	94.9700	94.9700	-7.355%	60	1,275	-96.104%
2025-11-05	94.0000	105.0000	94.0000	102.5100	+5.106%	15	1,255	-96.391%
2025-11-04	97.2000	100.5900	97.0500	97.5300	-6.670%	234	1,256	-96.206%
2025-11-03	103.0000	108.3700	103.0000	104.5000	+7.632%	15	1,077	-96.459%
2025-10-31	92.5000	97.5000	91.4400	97.0900	+10.017%	192	1,077	-96.189%
2025-10-30	93.8000	93.8000	87.7500	88.2500	-11.360%	28	952	-95.807%
2025-10-29	100.0000	100.0000	96.0000	99.5600	-0.480%	9	963	-96.284%
2025-10-28	95.2500	103.5000	95.2500	100.0400	+3.368%	142	960	-96.301%
2025-10-27	86.5000	96.8500	86.5000	96.7800	+16.602%	31	1,027	-96.177%
2025-10-24	89.7000	89.7000	83.0000	83.0000	-9.537%	6	1,027	-95.542%
2025-10-23	76.3300	91.7500	76.3300	91.7500	+6.711%	26	1,027	-95.967%
2025-10-22	83.7500	85.9800	81.8700	85.9800	-4.668%	10	1,014	-95.697%
2025-10-21	90.2500	91.0700	90.1900	90.1900	-1.679%	3	1,018	-95.898%
2025-10-20	91.9500	91.9500	91.7300	91.7300	+5.231%	2	1,018	-95.966%
2025-10-17	87.0000	87.1700	87.0000	87.1700	+6.878%	2	1,017	-95.755%
2025-10-16	81.6500	83.1500	79.6100	81.5600	-1.593%	18	1,020	-95.463%
2025-10-15	84.5000	89.4700	82.8800	82.8800	+3.600%	18	1,022	-95.536%
2025-10-14	80.0000	80.0000	80.0000	80.0000	-6.640%	1	1,018	-95.375%
2025-10-13	79.1000	86.0000	78.3300	85.6900	+9.466%	17	1,018	-95.682%
2025-10-10	85.6600	85.6600	78.0600	78.2800	-9.919%	22	1,018	-95.273%
2025-10-09	83.4500	86.9000	83.4500	86.9000	-1.362%	12	1,020	-95.742%
2025-10-08	88.1000	88.1000	88.1000	88.1000	+0.114%	1	1,019	-95.800%
2025-10-07	97.0000	97.0000	88.0000	88.0000	-7.718%	10	1,014	-95.795%
2025-10-06	95.3200	95.4500	95.3200	95.3600	+10.755%	92	1,014	-96.120%
2025-10-03	88.6500	88.6500	79.5100	86.1000	-5.953%	17	968	-95.703%
2025-10-02	101.0300	101.0300	91.5500	91.5500	-11.546%	29	978	-95.958%
2025-10-01	100.7800	104.0100	99.9700	103.5000	+14.504%	17	986	-96.425%
2025-09-30	91.0900	91.0900	90.3900	90.3900	-3.922%	2	971	-95.907%
2025-09-29	96.5600	96.5600	94.0800	94.0800	+2.372%	7	970	-96.067%
2025-09-26	86.9500	92.4000	86.9500	91.9000	+9.928%	10	967	-95.974%
2025-09-25	86.0000	87.3000	83.2000	83.6000	-7.777%	8	966	-95.574%
2025-09-24	88.5900	91.8000	88.5900	90.6500	+4.556%	3	968	-95.918%
2025-09-23	93.1500	93.1500	85.4500	86.7000	-3.955%	9	968	-95.732%
2025-09-22	96.6800	97.0300	88.1500	90.2700	+5.419%	113	962	-95.901%
2025-09-19	87.4000	87.4000	84.6000	85.6300	+0.741%	33	968	-95.679%
2025-09-18	87.7500	88.0000	84.8600	85.0000	-2.389%	29	964	-95.647%
2025-09-17	80.5000	87.0800	80.5000	87.0800	+2.544%	7	954	-95.751%
2025-09-16	82.6200	84.9200	82.4000	84.9200	+7.972%	3	954	-95.643%
2025-09-15	80.8600	86.0000	78.6500	78.6500	+13.837%	122	955	-95.296%
2025-09-12	66.6000	69.0900	66.6000	69.0900	+27.004%	6	949	-94.645%
2025-09-11	50.5000	54.4000	50.5000	54.4000	+16.289%	5	952	-93.199%
2025-09-10	48.7500	49.5200	46.7800	46.7800	+1.696%	5	951	-92.091%
2025-09-09	46.0000	46.0000	46.0000	46.0000	-7.760%	50	954	-91.957%
2025-09-08	51.0000	51.0000	49.7300	49.8700	+0.443%	5	1,004	-92.581%
2025-09-05	48.0000	49.6500	46.2000	49.6500	+17.431%	19	1,004	-92.548%
2025-09-04	40.0000	42.2800	40.0000	42.2800	-3.294%	51	1,007	-91.249%
2025-09-03	43.7200	43.7200	43.7200	43.7200	-4.333%	1	1,007	-91.537%
2025-08-29	45.7000	45.7000	45.7000	45.7000	-8.233%	2	1,007	-91.904%
2025-08-27	50.8500	51.3000	49.8000	49.8000	+4.206%	6	1,007	-92.570%
2025-08-26	47.7900	47.7900	47.7900	47.7900	+7.756%	18	1,004	-92.258%
2025-08-22	42.0500	44.6000	42.0500	44.3500	+17.173%	84	1,022	-91.657%
2025-08-21	37.8500	37.8500	37.8500	37.8500	-8.795%	1	1,060	-90.225%
2025-08-19	42.9100	42.9100	41.5000	41.5000	-2.007%	15	1,061	-91.084%
2025-08-18	42.3500	42.3500	42.3500	42.3500	+2.171%	4	1,066	-91.263%
2025-08-15	42.0000	42.0000	41.4500	41.4500	-13.266%	15	1,070	-91.074%
2025-08-12	46.0000	47.7900	45.9500	47.7900	-5.925%	7	1,075	-92.258%
2025-08-11	48.0900	50.8000	47.9700	50.8000	+52.553%	222	1,078	-92.717%
2025-08-05	33.3000	33.3000	33.3000	33.3000	+0.150%	4	1,044	-88.889%
2025-08-01	34.2000	34.2000	33.2500	33.2500	-7.690%	204	1,048	-88.872%
2025-07-31	36.0200	36.0200	36.0200	36.0200	-6.076%	1	1,141	-89.728%
2025-07-30	38.3000	38.3500	38.3000	38.3500	-2.118%	2	1,141	-90.352%
2025-07-29	39.3300	39.3300	39.1800	39.1800	-7.725%	2	1,142	-90.556%
2025-07-28	42.0500	43.4200	42.0500	42.4600	+1.676%	40	1,141	-91.286%
2025-07-25	41.7600	41.7600	41.7600	41.7600	+27.706%	2	1,140	-91.140%
2025-07-24	35.0000	35.3500	32.7000	32.7000	-32.158%	13	1,142	-88.685%
2025-07-23	47.8800	48.2000	47.8800	48.2000	-1.310%	2	1,147	-92.324%
2025-07-22	47.4900	48.8400	47.4900	48.8400	+4.784%	3	1,149	-92.424%
2025-07-18	46.3900	47.5000	45.7000	46.6100	+5.812%	5	1,151	-92.062%
2025-07-16	44.0500	44.0500	44.0500	44.0500	+6.607%	5	1,149	-91.600%
2025-07-15	41.3200	41.3200	41.3200	41.3200	-1.946%	5	1,144	-91.045%
2025-07-14	42.1400	42.1400	42.1400	42.1400	+17.382%	6	1,139	-91.220%
2025-07-10	35.4500	35.9000	35.4500	35.9000	+9.119%	15	1,142	-89.694%
2025-07-09	33.3500	33.3500	32.9000	32.9000	-6.799%	20	1,142	-88.754%
2025-07-07	35.2500	35.3500	35.0000	35.3000	-21.381%	9	1,162	-89.518%
2025-07-02	44.9000	44.9000	44.9000	44.9000	-1.772%	6	1,162	-91.759%
2025-06-30	47.8000	47.8000	45.7100	45.7100	-24.446%	13	1,159	-91.905%
2025-06-24	60.5000	60.5000	60.5000	60.5000	-9.567%	1	1,152	-93.884%
2025-06-23	66.9000	66.9000	66.9000	66.9000	+15.146%	1	1,153	-94.469%
2025-06-16	58.1000	58.1000	58.1000	58.1000	+7.632%	1	1,152	-93.632%
2025-06-12	60.0000	60.0000	53.9500	53.9800	-9.308%	5	1,153	-93.146%
2025-06-11	59.5200	59.5200	59.5200	59.5200	+38.162%	1	1,153	-93.784%
2025-06-09	43.0800	43.0800	43.0800	43.0800	-5.939%	1	1,153	-91.411%
2025-06-06	45.8000	45.8000	45.8000	45.8000	-11.068%	2	1,153	-91.921%
2025-06-05	55.0000	55.0000	51.5000	51.5000	-14.309%	30	1,154	-92.816%
2025-06-04	60.0000	60.1000	60.0000	60.1000	-4.754%	18	1,142	-93.844%
2025-06-02	61.5000	63.1000	61.5000	63.1000	-16.424%	2	1,130	-94.136%
2025-05-29	75.5000	75.5000	75.5000	75.5000	-1.307%	1	1,129	-95.099%
2025-05-28	76.5000	76.5000	76.5000	76.5000	+20.472%	1	1,129	-95.163%
2025-05-23	63.5000	63.5000	63.5000	63.5000	-3.569%	4	1,127	-94.173%
2025-05-22	64.5000	65.8500	64.5000	65.8500	+3.052%	12	1,127	-94.381%
2025-05-21	63.9000	63.9000	63.9000	63.9000	-10.567%	1	1,128	-94.210%
2025-05-20	70.8500	71.4500	70.8500	71.4500	+12.875%	6	1,128	-94.822%
2025-05-19	63.3000	63.3000	63.3000	63.3000	-10.745%	1	1,132	-94.155%
2025-05-16	70.1000	70.9200	70.0600	70.9200	+9.698%	6	1,133	-94.783%
2025-05-15	64.7500	64.7500	64.6500	64.6500	-8.168%	2	1,131	-94.277%
2025-05-14	68.8000	70.4000	68.6000	70.4000	+14.100%	33	1,131	-94.744%
2025-05-13	56.0500	61.7000	56.0500	61.7000	+13.838%	72	1,108	-94.003%
2025-05-12	53.9000	54.2000	53.9000	54.2000	+55.479%	121	1,036	-93.173%
2025-05-07	35.5500	35.5500	34.8000	34.8600	-4.362%	35	1,082	-89.386%
2025-05-06	36.4500	36.4500	36.4500	36.4500	-2.279%	1	1,079	-89.849%
2025-05-05	37.3000	37.3000	37.3000	37.3000	-15.611%	88	1,079	-90.080%
2025-04-28	44.0500	44.2000	43.9400	44.2000	+7.857%	13	993	-91.629%
2025-04-25	36.0000	41.4000	36.0000	40.9800	+54.934%	130	1,002	-90.971%
2025-04-22	26.4500	26.4500	26.4500	26.4500	+21.053%	1	1,014	-86.011%
2025-04-21	21.8500	21.8500	21.8500	21.8500	-13.976%	2	1,013	-83.066%
2025-04-16	26.4100	26.4100	25.4000	25.4000	-17.129%	25	1,015	-85.433%
2025-04-14	32.3000	32.5000	30.6500	30.6500	-3.918%	3	1,040	-87.928%
2025-04-11	31.9000	31.9000	31.9000	31.9000	+1.754%	2	1,040	-88.401%
2025-04-10	31.3500	31.3500	31.3500	31.3500	-19.326%	1	1,040	-88.198%
2025-04-09	32.4500	38.8800	32.4500	38.8600	+36.495%	27	1,041	-90.479%
2025-04-08	28.4700	28.4700	28.4700	28.4700	+4.400%	1	1,054	-87.004%
2025-04-07	26.8700	30.0400	26.0200	27.2700	-15.311%	232	1,053	-86.432%
2025-04-04	32.0000	32.2000	32.0000	32.2000	-18.830%	26	1,104	-88.509%
2025-04-02	39.6700	39.6700	39.6700	39.6700	-4.063%	1	1,111	-90.673%
2025-04-01	42.2900	42.2900	41.3500	41.3500	+15.924%	26	1,111	-91.052%
2025-03-31	34.5000	36.4900	34.3300	35.6700	-14.787%	140	1,086	-89.627%
2025-03-28	41.8600	41.8600	41.8600	41.8600	-6.957%	2	951	-91.161%
2025-03-27	49.0500	49.0500	44.9900	44.9900	+5.859%	7	951	-91.776%
2025-03-26	42.5000	42.5000	42.5000	42.5000	-4.063%	10	956	-91.294%
2025-03-24	37.8000	44.3000	37.8000	44.3000	+57.932%	41	966	-91.648%
2025-03-20	28.0500	28.0500	28.0500	28.0500	+6.695%	1	976	-86.809%
2025-03-18	27.3500	27.3500	26.2000	26.2900	-10.578%	12	976	-85.926%
2025-03-17	29.0000	29.8800	28.8000	29.4000	-5.161%	220	977	-87.415%
2025-03-13	31.0000	31.0000	31.0000	31.0000	-15.185%	1	966	-88.065%
2025-03-12	36.5500	36.5500	36.5500	36.5500	+23.064%	1	966	-89.877%
2025-03-11	28.4200	30.2000	28.4200	29.7000	+8.871%	105	965	-87.542%
2025-03-10	33.0500	33.0500	27.0000	27.2800	-21.722%	36	963	-86.437%
2025-03-07	34.8500	34.8500	34.8500	34.8500	-7.017%	2	982	-89.383%
2025-03-06	37.9400	37.9400	37.4800	37.4800	-11.079%	5	985	-90.128%
2025-03-05	42.2000	42.2000	42.1500	42.1500	+2.680%	300	985	-91.222%
2025-03-04	41.8100	41.8100	41.0500	41.0500	-16.751%	17	985	-90.987%
2025-03-03	48.5000	49.3100	48.5000	49.3100	+14.170%	9	969	-92.496%
2025-02-27	44.2500	44.2500	43.1900	43.1900	-4.426%	3	973	-91.433%
2025-02-26	52.4000	52.4000	45.1900	45.1900	-7.776%	6	973	-91.812%
2025-02-25	59.0000	59.0000	48.5500	49.0000	-20.455%	36	973	-92.449%
2025-02-24	62.3200	62.3200	61.6000	61.6000	-10.918%	4	977	-93.994%
2025-02-21	69.1500	71.0300	69.1500	69.1500	-5.803%	15	979	-94.649%
2025-02-20	73.1800	73.4100	73.1800	73.4100	-6.484%	3	978	-94.960%
2025-02-19	79.5000	80.9000	77.2500	78.5000	+8.756%	15	981	-95.287%
2025-02-18	74.8000	74.8000	72.1800	72.1800	-4.397%	3	971	-94.874%
2025-02-14	74.5500	75.5000	74.5500	75.5000	+0.801%	588	1,049	-95.099%
2025-02-13	77.9000	77.9000	74.9000	74.9000	+12.294%	10	1,059	-95.060%
2025-02-12	65.6500	70.0000	65.6500	66.7000	+6.720%	305	1,059	-94.453%
2025-02-11	70.0000	70.1000	62.5000	62.5000	-14.827%	21	897	-94.080%
2025-02-10	73.2500	74.5300	72.5000	73.3800	-6.582%	9	895	-94.958%
2025-02-07	82.3700	82.3700	78.5500	78.5500	-4.846%	6	893	-95.290%
2025-02-06	82.5500	82.5500	82.5500	82.5500	-6.512%	4	891	-95.518%
2025-02-05	92.0900	92.3300	88.3000	88.3000	-4.952%	18	892	-95.810%
2025-02-04	92.9000	92.9000	92.9000	92.9000	-0.959%	6	890	-96.017%
2025-02-03	95.7600	95.7600	93.8000	93.8000	-10.777%	4	890	-96.055%
2025-01-31	109.7300	109.7300	105.1300	105.1300	+1.330%	30	892	-96.481%
2025-01-30	103.7500	103.7500	103.7500	103.7500	+7.580%	1	891	-96.434%
2025-01-29	96.6800	96.6900	96.4300	96.4400	-1.842%	20	891	-96.163%
2025-01-27	102.3500	104.0900	98.2500	98.2500	-11.327%	15	891	-96.234%
2025-01-24	113.0000	113.0000	110.8000	110.8000	-3.062%	20	898	-96.661%
2025-01-22	117.2500	117.2500	114.3000	114.3000	-12.628%	7	895	-96.763%
2025-01-17	125.0000	130.8200	125.0000	130.8200	+13.569%	22	882	-97.172%
2025-01-16	114.9500	115.1900	114.9500	115.1900	+2.164%	6	882	-96.788%
2025-01-15	110.5300	112.7500	110.5300	112.7500	-1.743%	3	881	-96.718%
2025-01-14	114.7000	114.7500	114.7000	114.7500	+12.434%	17	881	-96.776%
2025-01-13	98.2400	102.9200	97.7500	102.0600	-2.846%	40	894	-96.375%
2025-01-10	99.7500	105.0500	99.0000	105.0500	+3.815%	28	876	-96.478%
2025-01-08	101.1900	101.1900	101.1900	101.1900	-4.375%	1	870	-96.344%
2025-01-07	107.6000	107.6500	103.7000	105.8200	-0.592%	109	870	-96.503%
2025-01-03	100.0000	106.4500	99.6000	106.4500	+12.408%	8	876	-96.524%
2025-01-02	95.1100	100.8500	94.7000	94.7000	-16.046%	313	877	-96.093%
2024-12-31	118.4000	118.4000	112.8000	112.8000	-6.483%	3	691	-96.720%
2024-12-30	120.6200	120.6200	120.6200	120.6200	-7.180%	1	691	-96.933%
2024-12-27	133.1200	134.4600	129.9500	129.9500	-11.605%	26	690	-97.153%
2024-12-26	148.0000	148.0400	146.9500	147.0100	+3.353%	28	678	-97.483%
2024-12-24	129.3000	142.2400	129.3000	142.2400	+10.908%	14	694	-97.399%
2024-12-23	126.2800	129.6400	124.8500	128.2500	+0.407%	27	694	-97.115%
2024-12-20	130.8500	134.2500	127.7300	127.7300	-5.769%	3	684	-97.103%
2024-12-19	142.1500	142.1500	133.1500	135.5500	+3.537%	8	684	-97.270%
2024-12-18	153.3000	154.5300	130.9200	130.9200	-18.683%	59	684	-97.174%
2024-12-17	166.6800	166.6800	151.1200	161.0000	+7.219%	46	723	-97.702%
2024-12-16	143.1500	153.3100	136.2200	150.1600	+12.522%	55	685	-97.536%
2024-12-13	129.0000	133.5400	127.4500	133.4500	+7.370%	62	673	-97.227%
2024-12-12	124.1700	130.1000	122.0800	124.2900	-0.209%	49	649	-97.023%
2024-12-11	119.5500	124.5500	119.1500	124.5500	+9.997%	15	646	-97.029%
2024-12-10	109.8700	116.7700	109.8700	113.2300	+11.447%	10	643	-96.732%
2024-12-09	106.9900	108.2500	98.2300	101.6000	+1.885%	15	642	-96.358%
2024-12-06	91.2500	99.7200	91.2500	99.7200	+8.984%	36	629	-96.290%
2024-12-05	90.1900	91.5000	90.1900	91.5000	+19.218%	23	629	-95.956%
2024-12-03	76.7500	76.7500	76.7500	76.7500	-4.206%	12	629	-95.179%
2024-12-02	80.1100	80.1200	80.1100	80.1200	+13.645%	11	617	-95.382%
2024-11-29	70.4500	70.5000	70.4500	70.5000	-7.492%	4	617	-94.752%
2024-11-26	76.1400	76.2100	76.1400	76.2100	-7.343%	8	617	-95.145%
2024-11-25	82.6500	82.6500	82.2500	82.2500	-0.963%	2	617	-95.502%
2024-11-22	77.6000	86.0500	76.0500	83.0500	+10.160%	320	617	-95.545%