Dark

TSLA20261218C540
TSLA Dec 18 2026 540.00 Call (TSLA261218C00540000)
option OPRA

EOD

Sep 23, 2026

3.05-4.688%(-0.15)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.2500	3.5500	3.0000	3.0500	-4.688%	118	4,810	0.000%
2026-09-22	3.1000	3.2000	2.9100	3.2000	+6.312%	148	4,808	-4.688%
2026-09-21	3.0000	3.3100	2.8800	3.0100	+15.769%	97	4,777	+1.329%
2026-09-18	2.7800	3.0000	2.5400	2.6000	-12.458%	24	4,751	+17.308%
2026-09-17	3.1000	3.1500	2.8200	2.9700	+12.500%	188	4,745	+2.694%
2026-09-16	2.8400	2.9200	2.6400	2.6400	+9.091%	53	4,713	+15.530%
2026-09-15	2.7700	2.7700	2.4200	2.4200	-12.319%	16	4,662	+26.033%
2026-09-14	2.8600	2.8600	2.6500	2.7600	-11.821%	8	4,654	+10.507%
2026-09-11	3.3500	3.3500	3.1000	3.1300	-3.692%	37	4,656	-2.556%
2026-09-10	3.8900	3.9500	3.2200	3.2500	-19.154%	10	4,640	-6.154%
2026-09-09	4.3000	4.7000	4.0200	4.0200	+2.551%	61	4,641	-24.129%
2026-09-08	3.5000	4.1000	3.2500	3.9200	+24.444%	100	4,637	-22.194%
2026-09-04	3.4500	3.5000	2.7900	3.1500	-42.727%	66	4,637	-3.175%
2026-09-03	5.1600	6.3300	5.1600	5.5000	+61.765%	192	4,637	-44.545%
2026-09-02	3.3200	3.4500	3.3100	3.4000	-0.585%	40	4,648	-10.294%
2026-09-01	3.6600	3.6600	3.3500	3.4200	-24.169%	116	4,651	-10.819%
2026-08-31	3.8000	4.6000	3.8000	4.5100	+62.816%	22	4,641	-32.373%
2026-08-28	3.1900	3.2100	2.7700	2.7700	-17.313%	97	4,650	+10.108%
2026-08-27	3.1600	3.3500	3.1600	3.3500	+3.715%	2	4,657	-8.955%
2026-08-26	3.1100	3.2600	3.1100	3.2300	-15.885%	90	4,657	-5.573%
2026-08-25	3.8500	4.2000	3.7800	3.8400	+3.226%	60	4,655	-20.573%
2026-08-24	4.0500	4.4000	3.7200	3.7200	-29.811%	70	4,652	-18.011%
2026-08-21	4.0400	5.8000	4.0100	5.3000	+40.212%	159	4,647	-42.453%
2026-08-20	3.7800	3.9000	3.5400	3.7800	-11.268%	376	4,624	-19.312%
2026-08-19	3.8000	4.3000	3.8000	4.2600	+29.483%	44	4,665	-28.404%
2026-08-18	3.3500	3.3500	3.2000	3.2900	-3.235%	3	4,665	-7.295%
2026-08-17	3.3400	3.4000	3.3000	3.4000	-9.574%	75	4,666	-10.294%
2026-08-14	4.6500	4.6500	3.4000	3.7600	+9.302%	117	4,662	-18.883%
2026-08-13	3.1200	3.4400	3.0700	3.4400	+21.127%	20	4,602	-11.337%
2026-08-12	3.3500	3.3500	2.6400	2.8400	-21.111%	51	4,605	+7.394%
2026-08-11	3.6500	3.6500	3.6000	3.6000	-1.370%	2	4,595	-15.278%
2026-08-10	3.7700	3.7800	3.6500	3.6500	-2.667%	3	4,596	-16.438%
2026-08-07	3.8500	4.3200	3.7100	3.7500	+7.759%	76	4,597	-18.667%
2026-08-06	3.2700	3.5500	3.2700	3.4800	+0.870%	264	4,600	-12.356%
2026-08-05	3.8500	3.8500	3.4500	3.4500	-19.014%	6	4,458	-11.594%
2026-08-04	3.7500	4.2600	3.7500	4.2600	+8.673%	156	4,458	-28.404%
2026-08-03	3.1000	3.9900	3.1000	3.9200	+24.444%	101	4,441	-22.194%
2026-07-31	3.1000	3.1700	2.8700	3.1500	+11.307%	152	4,432	-3.175%
2026-07-30	2.5400	2.8300	2.5400	2.8300	+3.663%	98	4,431	+7.774%
2026-07-29	2.5700	2.7300	2.5700	2.7300	-1.444%	36	4,506	+11.722%
2026-07-28	2.5000	2.7800	2.5000	2.7700	-2.465%	14	4,501	+10.108%
2026-07-27	3.4000	3.4000	2.8200	2.8400	-12.074%	9	4,496	+7.394%
2026-07-24	3.6000	3.6000	3.2000	3.2300	-12.703%	65	4,493	-5.573%
2026-07-23	5.2700	5.2700	3.7000	3.7000	-61.338%	80	4,513	-17.568%
2026-07-22	9.9000	10.3500	9.5200	9.5700	-2.347%	86	4,551	-68.130%
2026-07-21	9.4500	11.0000	9.4500	9.8000	+8.889%	116	4,527	-68.878%
2026-07-20	11.0200	11.0200	8.8900	9.0000	-15.809%	70	4,530	-66.111%
2026-07-17	11.1500	11.3300	10.6200	10.6900	-16.484%	30	4,530	-71.469%
2026-07-16	13.2000	13.9000	12.4400	12.8000	-11.419%	231	4,538	-76.172%
2026-07-15	14.9300	15.0500	13.9000	14.4500	+0.347%	59	4,547	-78.893%
2026-07-14	15.1400	15.7900	14.3800	14.4000	-0.690%	106	4,544	-78.819%
2026-07-13	14.6500	15.4900	14.3000	14.5000	-17.614%	312	4,556	-78.966%
2026-07-10	18.6200	19.0000	17.6000	17.6000	-2.762%	92	4,562	-82.670%
2026-07-09	15.0500	18.1900	15.0500	18.1000	+17.304%	88	4,564	-83.149%
2026-07-08	15.0300	15.6200	14.5000	15.4300	-9.924%	135	4,567	-80.233%
2026-07-07	20.1500	20.1500	17.1300	17.1300	-16.845%	114	4,551	-82.195%
2026-07-06	15.0000	21.0000	15.0000	20.6000	+37.793%	34	4,552	-85.194%
2026-07-02	20.4900	20.4900	14.4000	14.9500	-34.716%	235	4,510	-79.599%
2026-07-01	22.4700	25.6500	22.4700	22.9000	+2.004%	75	4,510	-86.681%
2026-06-30	20.9900	22.4500	20.9000	22.4500	+10.591%	36	4,527	-86.414%
2026-06-29	15.0000	20.7500	15.0000	20.3000	+58.100%	59	4,532	-84.975%
2026-06-26	11.1000	14.1200	11.1000	12.8400	+9.744%	31	4,522	-76.246%
2026-06-25	12.9500	12.9500	11.7000	11.7000	-7.874%	84	4,507	-73.932%
2026-06-24	13.6500	14.0000	12.7000	12.7000	-9.737%	16	4,447	-75.984%
2026-06-23	16.3500	16.4500	13.9700	14.0700	-29.860%	274	4,444	-78.323%
2026-06-22	18.8000	22.5000	18.8000	20.0600	+5.579%	90	4,485	-84.796%
2026-06-18	17.1000	19.0000	16.5500	19.0000	-3.061%	257	4,377	-83.947%
2026-06-17	20.4000	20.4000	18.8000	19.6000	-5.815%	177	4,377	-84.439%
2026-06-16	21.2300	23.4500	20.6000	20.8100	-9.522%	274	4,377	-85.344%
2026-06-15	26.0000	26.0000	23.0000	23.0000	-4.643%	50	4,358	-86.739%
2026-06-12	21.2500	24.1200	21.2500	24.1200	+14.313%	2	4,358	-87.355%
2026-06-11	17.9000	21.1000	17.9000	21.1000	+15.870%	13	4,358	-85.545%
2026-06-10	20.5500	20.5500	18.2100	18.2100	-15.342%	15	4,353	-83.251%
2026-06-09	26.5000	26.5000	20.0800	21.5100	-8.116%	35	4,351	-85.821%
2026-06-08	21.9400	23.4500	21.6200	23.4100	+12.819%	15	4,359	-86.971%
2026-06-05	25.4000	25.4000	20.7500	20.7500	-26.808%	81	4,352	-85.301%
2026-06-04	28.3500	28.4200	28.2300	28.3500	-4.223%	14	4,364	-89.242%
2026-06-03	29.2500	33.2500	29.2500	29.6000	+0.852%	50	4,364	-89.696%
2026-06-02	27.5500	29.9500	27.5500	29.3500	+7.117%	57	4,397	-89.608%
2026-06-01	30.4500	30.4500	27.4000	27.4000	-18.209%	268	4,415	-88.869%
2026-05-29	34.8500	34.8500	32.9700	33.5000	-10.904%	574	4,386	-90.896%
2026-05-28	36.1000	37.6000	36.1000	37.6000	+0.804%	32	4,339	-91.888%
2026-05-27	37.5800	39.0000	35.5000	37.3000	+11.610%	51	4,323	-91.823%
2026-05-26	33.2000	33.7300	31.8500	33.4200	+6.944%	28	4,333	-90.874%
2026-05-22	30.6500	32.6000	30.1400	31.2500	+6.546%	24	4,333	-90.240%
2026-05-21	30.5500	30.5500	27.3500	29.3300	+6.076%	59	4,330	-89.601%
2026-05-20	26.0000	27.6500	25.6500	27.6500	+12.627%	73	4,330	-88.969%
2026-05-19	24.7000	24.7000	22.8500	24.5500	-4.400%	27	4,262	-87.576%
2026-05-18	29.7500	29.7500	25.6800	25.6800	-20.960%	18	4,262	-88.123%
2026-05-15	33.1400	33.8500	31.6500	32.4900	-19.579%	17	4,262	-90.612%
2026-05-14	41.9700	42.6600	40.4000	40.4000	-7.084%	14	4,265	-92.450%
2026-05-13	39.7500	46.2500	39.5000	43.4800	+26.066%	91	4,259	-92.985%
2026-05-12	40.1700	40.1700	34.4900	34.4900	-17.842%	8	4,259	-91.157%
2026-05-11	31.2000	42.9000	30.5500	41.9800	+29.568%	149	4,259	-92.735%
2026-05-08	30.4400	34.4000	30.2300	32.4000	+32.029%	135	4,300	-90.586%
2026-05-07	25.9800	28.0000	24.2700	24.5400	+11.041%	205	4,361	-87.571%
2026-05-06	22.1000	22.1000	22.1000	22.1000	+3.513%	1	4,361	-86.199%
2026-05-04	21.3500	21.3500	21.3500	21.3500	-1.839%	1	4,361	-85.714%
2026-05-01	18.4500	22.7000	18.4500	21.7500	+14.776%	18	4,353	-85.977%
2026-04-30	15.0000	18.9500	15.0000	18.9500	+16.975%	74	4,353	-83.905%
2026-04-29	16.0500	16.2000	15.5000	16.2000	-11.813%	133	4,337	-81.173%
2026-04-28	16.8800	18.4000	16.8800	18.3700	+1.212%	4	4,279	-83.397%
2026-04-27	15.4000	18.1500	15.0200	18.1500	+1.624%	17	4,280	-83.196%
2026-04-24	17.1000	19.3500	17.0500	17.8600	+2.057%	68	4,278	-82.923%
2026-04-23	19.2700	19.2700	16.7000	17.5000	-21.875%	60	4,264	-82.571%
2026-04-22	23.1700	23.1700	22.3000	22.4000	-0.045%	118	4,270	-86.384%
2026-04-21	23.4600	23.4600	22.4100	22.4100	-5.840%	8	4,338	-86.390%
2026-04-20	24.7500	24.7900	23.7000	23.8000	-9.677%	22	4,338	-87.185%
2026-04-17	25.0000	29.0800	25.0000	26.3500	+14.565%	48	4,341	-88.425%
2026-04-16	25.3400	25.3400	22.1500	23.0000	-8.658%	104	4,314	-86.739%
2026-04-15	18.4000	25.9000	18.4000	25.1800	+59.166%	200	4,321	-87.887%
2026-04-14	14.3000	16.1000	14.3000	15.8200	+20.671%	36	4,182	-80.721%
2026-04-13	12.9000	13.8500	12.7000	13.1100	+5.217%	12	4,189	-76.735%
2026-04-10	12.7000	12.7000	11.8700	12.4600	-2.656%	135	4,190	-75.522%
2026-04-09	11.5200	12.9500	11.5200	12.8000	-0.389%	4	4,148	-76.172%
2026-04-08	15.1500	15.1500	12.8500	12.8500	+3.213%	33	4,149	-76.265%
2026-04-07	12.4500	12.6500	11.6500	12.4500	-4.231%	75	4,168	-75.502%
2026-04-06	14.6500	14.6500	12.8000	13.0000	-16.399%	105	4,186	-76.538%
2026-04-02	16.9000	16.9300	15.5400	15.5500	-22.521%	35	4,164	-80.386%
2026-04-01	18.3000	20.0700	18.2500	20.0700	+12.186%	157	4,164	-84.803%
2026-03-31	16.6500	17.8900	16.1300	17.8900	+21.124%	16	4,031	-82.951%
2026-03-30	17.1400	17.1400	14.7700	14.7700	-14.377%	18	4,029	-79.350%
2026-03-27	18.0000	18.2500	17.2500	17.2500	-11.990%	33	4,027	-82.319%
2026-03-26	21.6200	21.7500	19.6000	19.6000	-14.708%	85	4,015	-84.439%
2026-03-25	24.5500	25.1500	22.9800	22.9800	+1.771%	314	4,038	-86.728%
2026-03-24	22.9500	22.9500	22.0500	22.5800	+2.404%	126	4,060	-86.492%
2026-03-23	22.8200	23.1800	21.3100	22.0500	+11.929%	71	4,100	-86.168%
2026-03-20	21.6000	21.6000	19.2200	19.7000	-15.991%	165	4,110	-84.518%
2026-03-19	24.1400	24.1400	23.0500	23.4500	-17.138%	30	4,177	-86.994%
2026-03-18	29.1000	29.1000	28.2000	28.3000	-0.212%	20	4,185	-89.223%
2026-03-17	29.3600	29.3600	28.3600	28.3600	-7.016%	31	4,179	-89.245%
2026-03-16	30.5100	31.7000	30.5000	30.5000	-0.392%	9	4,179	-90.000%
2026-03-13	31.9000	31.9000	30.6200	30.6200	-4.073%	63	4,172	-90.039%
2026-03-12	32.4000	32.4000	31.0000	31.9200	-4.202%	4	4,167	-90.445%
2026-03-11	35.5000	36.8700	33.3200	33.3200	+0.970%	22	4,168	-90.846%
2026-03-10	33.2500	33.2500	33.0000	33.0000	+9.344%	24	4,167	-90.758%
2026-03-09	30.0000	30.4000	28.3000	30.1800	-7.706%	32	4,157	-89.894%
2026-03-06	32.4500	33.0000	31.8000	32.7000	-4.106%	24	4,186	-90.673%
2026-03-05	34.7000	35.2000	33.7000	34.1000	+11.256%	42	4,188	-91.056%
2026-03-03	32.4500	32.4500	30.2500	30.6500	-10.927%	15	4,155	-90.049%
2026-03-02	32.9000	34.4100	32.9000	34.4100	+1.057%	5	4,161	-91.136%
2026-02-27	34.3900	34.3900	33.5200	34.0500	-8.345%	10	4,160	-91.043%
2026-02-26	37.1700	37.1700	37.1500	37.1500	-7.357%	6	4,163	-91.790%
2026-02-25	40.9800	40.9800	39.5900	40.1000	+6.933%	50	4,143	-92.394%
2026-02-24	34.9900	37.5000	34.9900	37.5000	+14.155%	53	4,143	-91.867%
2026-02-23	36.1500	36.1500	32.8000	32.8500	-16.730%	12	4,143	-90.715%
2026-02-19	39.1500	39.4500	39.1500	39.4500	-5.168%	2	4,147	-92.269%
2026-02-18	41.6000	41.6000	41.6000	41.6000	+2.086%	3	4,147	-92.668%
2026-02-17	41.2000	41.2000	38.3700	40.7500	-10.636%	245	4,144	-92.515%
2026-02-12	51.4000	51.4000	45.6000	45.6000	-3.451%	52	4,172	-93.311%
2026-02-11	49.3000	51.1800	46.6000	47.2300	-2.417%	32	4,204	-93.542%
2026-02-10	46.3000	48.4000	46.3000	48.4000	+8.036%	7	4,211	-93.698%
2026-02-09	42.9000	45.0000	42.9000	44.8000	+1.818%	6	4,213	-93.192%
2026-02-06	44.0000	44.0000	44.0000	44.0000	+9.726%	1	4,211	-93.068%
2026-02-05	38.0000	40.1000	36.5200	40.1000	-6.221%	14	4,212	-92.394%
2026-02-04	44.5500	44.7000	41.5700	42.7600	-10.319%	49	4,216	-92.867%
2026-02-03	47.8900	47.8900	45.2000	47.6800	-2.495%	39	4,201	-93.603%
2026-02-02	47.4700	49.4600	46.9500	48.9000	-8.598%	285	4,212	-93.763%
2026-01-30	52.0900	56.9100	50.0000	53.5000	+16.304%	95	4,241	-94.299%
2026-01-29	50.6000	50.6000	46.0000	46.0000	-15.019%	68	4,152	-93.370%
2026-01-28	56.2000	57.0500	54.1300	54.1300	+0.241%	46	4,171	-94.365%
2026-01-27	56.2000	56.2500	54.0000	54.0000	-5.180%	54	4,177	-94.352%
2026-01-26	59.5000	59.5000	56.8000	56.9500	-9.746%	42	4,161	-94.644%
2026-01-23	61.7500	63.4000	61.7500	63.1000	+7.404%	25	4,149	-95.166%
2026-01-22	54.2600	58.7500	53.4000	58.7500	+10.954%	14	4,140	-94.809%
2026-01-21	49.6000	55.0700	49.3800	52.9500	+8.504%	61	4,135	-94.240%
2026-01-20	54.2500	54.2500	48.8000	48.8000	-16.453%	37	4,096	-93.750%
2026-01-16	57.5500	58.4100	57.5500	58.4100	-3.215%	5	4,110	-94.778%
2026-01-15	61.4800	61.7400	60.3500	60.3500	+1.771%	142	4,110	-94.946%
2026-01-14	60.5000	60.5000	58.2500	59.3000	-9.728%	107	4,243	-94.857%
2026-01-13	65.7000	65.7000	65.2500	65.6900	-3.026%	37	4,173	-95.357%
2026-01-12	64.1500	68.1300	64.1500	67.7400	+3.800%	17	4,173	-95.497%
2026-01-09	63.4000	66.3100	63.4000	65.2600	+7.868%	26	4,170	-95.326%
2026-01-08	58.7500	60.6000	57.1200	60.5000	-0.820%	13	4,178	-94.959%
2026-01-07	62.1000	62.1000	61.0000	61.0000	+0.743%	8	4,179	-95.000%
2026-01-06	63.5000	63.7500	60.0000	60.5500	-15.961%	60	4,181	-94.963%
2026-01-05	70.5800	73.2200	70.5800	72.0500	+11.619%	91	4,226	-95.767%
2026-01-02	71.7000	71.7000	63.9200	64.5500	-11.002%	65	4,201	-95.275%
2025-12-31	73.8900	73.8900	72.5000	72.5300	-5.523%	15	4,199	-95.795%
2025-12-30	76.7700	76.7700	76.7700	76.7700	-1.891%	1	4,199	-96.027%
2025-12-29	80.0100	81.1400	77.5400	78.2500	-11.331%	115	4,198	-96.102%
2025-12-26	88.3700	88.3700	88.2500	88.2500	-1.043%	3	4,139	-96.544%
2025-12-24	90.2500	90.2500	87.4000	89.1800	-1.076%	22	4,145	-96.580%
2025-12-23	93.7200	94.0300	90.1500	90.1500	-5.760%	28	4,145	-96.617%
2025-12-22	99.9300	101.3500	95.4500	95.6600	+3.249%	81	4,154	-96.812%
2025-12-19	97.2000	97.2000	90.6700	92.6500	-3.590%	38	4,160	-96.708%
2025-12-18	91.8000	98.5700	91.8000	96.1000	+10.970%	84	4,165	-96.826%
2025-12-17	100.0200	101.4000	86.6000	86.6000	-13.676%	46	4,230	-96.478%
2025-12-16	92.5500	101.0000	92.5500	100.3200	+7.467%	29	4,200	-96.960%
2025-12-15	89.3100	93.8500	89.3100	93.3500	+19.679%	39	4,191	-96.733%
2025-12-12	80.9400	80.9400	78.0000	78.0000	+4.000%	16	4,195	-96.090%
2025-12-11	72.8800	75.0000	72.8800	75.0000	+0.671%	8	4,211	-95.933%
2025-12-10	74.5000	74.5000	74.5000	74.5000	-1.351%	1	4,208	-95.906%
2025-12-09	76.4500	77.9000	75.5200	75.5200	+5.755%	18	4,208	-95.961%
2025-12-08	71.4100	71.4100	71.4100	71.4100	-11.435%	1	4,193	-95.729%
2025-12-05	80.6900	80.6900	80.1200	80.6300	+2.779%	13	4,192	-96.217%
2025-12-04	78.4500	78.4500	78.4500	78.4500	+3.061%	1	4,199	-96.112%
2025-12-03	72.1500	76.3000	72.1500	76.1200	+13.443%	26	4,198	-95.993%
2025-12-02	67.7500	67.7500	65.3700	67.1000	-2.400%	427	4,196	-95.455%
2025-12-01	68.5900	68.7500	68.5900	68.7500	+0.306%	2	4,517	-95.564%
2025-11-28	70.1400	70.1400	68.5400	68.5400	+3.691%	3	4,518	-95.550%
2025-11-26	65.0000	66.1000	65.0000	66.1000	+1.024%	8	4,517	-95.386%
2025-11-25	63.4700	65.4300	62.3500	65.4300	-3.353%	28	4,517	-95.339%
2025-11-24	67.1000	67.7000	67.1000	67.7000	+12.086%	17	4,506	-95.495%
2025-11-21	55.5000	60.4000	55.5000	60.4000	+1.342%	2	4,509	-94.950%
2025-11-20	72.0900	72.0900	59.6000	59.6000	-1.812%	127	4,508	-94.883%
2025-11-19	61.5000	61.5500	60.1500	60.7000	+3.109%	131	4,567	-94.975%
2025-11-18	60.1500	60.1500	58.6500	58.8700	-9.985%	5	4,646	-94.819%
2025-11-17	65.2500	68.5500	65.2500	65.4000	+1.317%	105	4,644	-95.336%
2025-11-14	55.7000	64.5500	55.7000	64.5500	+3.528%	4	4,559	-95.275%
2025-11-13	69.6500	69.6500	61.1700	62.3500	-16.922%	104	4,560	-95.108%
2025-11-12	76.7000	76.7000	72.9900	75.0500	-4.940%	98	4,593	-95.936%
2025-11-11	78.9500	78.9500	78.9500	78.9500	-6.068%	60	4,594	-96.137%
2025-11-10	84.0500	84.0500	84.0500	84.0500	+3.701%	1	4,594	-96.371%
2025-11-07	78.1000	81.0500	77.2000	81.0500	-6.925%	11	4,594	-96.237%
2025-11-06	89.2000	89.2000	87.0800	87.0800	-9.621%	3	4,595	-96.497%
2025-11-05	86.8700	96.9000	86.3000	96.3500	+7.497%	12	4,595	-96.834%
2025-11-04	93.2000	94.7000	88.9500	89.6300	-10.949%	6	4,598	-96.597%
2025-11-03	99.8800	102.3300	99.2500	100.6500	+14.142%	30	4,601	-96.970%
2025-10-31	86.5600	90.4000	85.7600	88.1800	+3.876%	67	4,601	-96.541%
2025-10-30	84.2000	84.8900	82.6500	84.8900	-11.398%	16	4,571	-96.407%
2025-10-29	95.8100	95.8100	95.8100	95.8100	+3.467%	1	4,561	-96.817%
2025-10-28	95.9500	95.9500	92.6000	92.6000	+6.437%	62	4,560	-96.706%
2025-10-27	79.5500	91.1700	79.5500	87.0000	+13.904%	62	4,510	-96.494%
2025-10-24	84.6500	84.6500	75.4300	76.3800	-8.142%	60	4,510	-96.007%
2025-10-23	77.7000	83.1500	77.7000	83.1500	+3.330%	3	4,489	-96.332%
2025-10-22	83.7600	83.7600	77.2000	80.4700	-4.769%	80	4,488	-96.210%
2025-10-21	84.5000	84.5000	84.5000	84.5000	-1.904%	1	4,521	-96.391%
2025-10-20	85.8000	86.1400	85.8000	86.1400	+3.933%	2	4,521	-96.459%
2025-10-17	82.0800	83.5800	81.4400	82.8800	+8.057%	70	4,520	-96.320%
2025-10-16	80.3500	80.3500	76.3400	76.7000	-6.177%	5	4,575	-96.023%
2025-10-13	73.7500	81.7500	73.7500	81.7500	+16.254%	5	4,574	-96.269%
2025-10-10	76.3000	76.3000	70.3200	70.3200	-10.557%	47	4,576	-95.663%
2025-10-09	78.6200	78.6200	78.6200	78.6200	-3.356%	1	4,577	-96.121%
2025-10-08	81.4800	81.4800	81.3500	81.3500	-0.465%	5	4,577	-96.251%
2025-10-07	90.5700	90.5700	81.7300	81.7300	-11.777%	5	4,574	-96.268%
2025-10-06	90.2500	92.6400	90.2500	92.6400	+23.520%	9	4,574	-96.708%
2025-10-03	87.4500	87.4500	75.0000	75.0000	-13.644%	19	4,576	-95.933%
2025-10-02	101.7500	101.7500	86.8500	86.8500	-11.105%	12	4,565	-96.488%
2025-10-01	87.2800	98.5000	87.2800	97.7000	+13.539%	17	4,572	-96.878%
2025-09-30	86.0500	86.0500	86.0500	86.0500	-3.315%	1	4,574	-96.456%
2025-09-29	93.0500	93.0500	89.0000	89.0000	+2.487%	4	4,573	-96.573%
2025-09-26	86.8400	86.8400	86.8400	86.8400	+9.123%	1	4,571	-96.488%
2025-09-25	80.7000	80.7000	76.6800	79.5800	-9.926%	12	4,572	-96.167%
2025-09-24	86.9000	88.5000	85.0000	88.3500	+10.576%	8	4,563	-96.548%
2025-09-23	85.9500	85.9500	79.9000	79.9000	-6.385%	6	4,563	-96.183%
2025-09-22	88.1000	91.2100	82.5500	85.3500	+7.224%	34	4,565	-96.426%
2025-09-19	82.4800	82.4800	79.6000	79.6000	-1.485%	13	4,578	-96.168%
2025-09-17	74.5000	80.8000	74.5000	80.8000	+1.253%	5	4,577	-96.225%
2025-09-16	74.7600	79.8000	74.5900	79.8000	+8.174%	1,311	4,578	-96.178%
2025-09-15	81.1500	81.1500	71.2000	73.7700	+11.621%	54	4,987	-95.866%
2025-09-12	58.0100	67.1500	57.8500	66.0900	+26.078%	52	5,022	-95.385%
2025-09-11	51.2300	52.4200	51.2300	52.4200	+13.635%	8	5,023	-94.182%
2025-09-10	46.1300	46.1300	46.1300	46.1300	+5.248%	1	5,025	-93.388%
2025-09-08	43.8000	43.8300	43.8000	43.8300	-0.273%	3	5,025	-93.041%
2025-09-05	45.5400	45.5400	43.7900	43.9500	+7.853%	75	5,022	-93.060%
2025-09-03	37.2000	40.7500	37.2000	40.7500	+6.871%	2	5,096	-92.515%
2025-08-29	40.1000	40.1000	38.1300	38.1300	-14.698%	4	5,097	-92.001%
2025-08-26	44.7000	44.7000	44.7000	44.7000	-2.826%	1	5,097	-93.177%
2025-08-25	46.0000	46.0000	46.0000	46.0000	+10.312%	1	5,097	-93.370%
2025-08-22	40.0000	41.7000	40.0000	41.7000	+19.177%	7	5,098	-92.686%
2025-08-20	34.9900	34.9900	34.9900	34.9900	-12.085%	1	5,099	-91.283%
2025-08-18	39.3500	39.8000	39.2100	39.8000	-0.748%	3	5,099	-92.337%
2025-08-15	40.1000	40.1000	40.1000	40.1000	-2.859%	1	5,099	-92.394%
2025-08-14	42.0300	42.4500	40.5500	41.2800	-6.395%	14	5,098	-92.611%
2025-08-13	46.9500	46.9500	44.1000	44.1000	-0.496%	5	5,107	-93.084%
2025-08-12	44.3200	44.3200	44.3200	44.3200	-4.606%	1	5,110	-93.118%
2025-08-11	46.1000	46.7700	46.1000	46.4600	+13.317%	17	5,110	-93.435%
2025-08-08	41.0000	41.0000	41.0000	41.0000	+19.534%	1	5,123	-92.561%
2025-08-06	33.5500	34.3000	33.5500	34.3000	+10.645%	4	5,124	-91.108%
2025-08-05	30.6000	31.7200	30.6000	31.0000	-0.736%	44	5,124	-90.161%
2025-08-04	30.1500	31.3500	30.1500	31.2300	+2.629%	22	5,129	-90.234%
2025-08-01	31.9000	31.9000	30.4300	30.4300	-5.173%	16	5,125	-89.977%
2025-07-31	34.3800	34.3800	32.0900	32.0900	-7.734%	17	5,125	-90.495%
2025-07-30	34.9700	35.0700	34.7800	34.7800	-6.455%	15	5,126	-91.231%
2025-07-29	37.2600	37.2600	37.1800	37.1800	-7.535%	2	5,126	-91.797%
2025-07-28	40.2100	40.2100	40.2100	40.2100	+4.442%	1	5,126	-92.415%
2025-07-25	34.5000	38.5000	34.5000	38.5000	+26.230%	10	5,127	-92.078%
2025-07-24	35.6000	35.6000	30.1000	30.5000	-32.701%	13	5,135	-90.000%
2025-07-23	45.3200	45.3200	45.3200	45.3200	+6.360%	1	5,133	-93.270%
2025-07-22	42.0400	42.6100	42.0400	42.6100	+3.876%	6	5,134	-92.842%
2025-07-16	41.0200	41.0200	41.0200	41.0200	+6.573%	10	5,130	-92.565%
2025-07-15	40.0000	40.0000	38.4900	38.4900	-0.876%	5	5,140	-92.076%
2025-07-14	38.8300	38.8300	38.8300	38.8300	+4.046%	1	5,138	-92.145%
2025-07-11	35.7000	37.4100	35.7000	37.3200	+9.829%	13	5,137	-91.827%
2025-07-10	31.3000	34.4100	31.3000	33.9800	+12.442%	54	5,140	-91.024%
2025-07-09	30.5500	30.5500	30.0000	30.2200	-6.929%	17	5,145	-89.907%
2025-07-07	33.4700	33.4700	32.4200	32.4700	-22.413%	3	5,153	-90.607%
2025-07-02	41.8500	41.8500	41.8500	41.8500	+11.214%	3	5,153	-92.712%
2025-07-01	35.0000	38.8000	35.0000	37.6300	-14.282%	8	5,165	-91.895%
2025-06-30	43.9000	43.9000	43.9000	43.9000	-4.295%	2	5,168	-93.052%
2025-06-27	46.9000	46.9000	45.8700	45.8700	-4.755%	4	5,166	-93.351%
2025-06-26	48.1600	48.1600	48.1600	48.1600	+0.333%	1	5,164	-93.667%
2025-06-25	51.4000	51.4000	48.0000	48.0000	-17.241%	2	5,163	-93.646%
2025-06-24	60.3000	60.4800	57.9800	58.0000	-7.200%	4	5,162	-94.741%
2025-06-23	64.9000	64.9000	62.3000	62.5000	+21.359%	10	5,164	-95.120%
2025-06-18	51.5000	51.5000	51.5000	51.5000	-5.366%	1	5,170	-94.078%
2025-06-16	55.7500	55.7500	54.4200	54.4200	-1.234%	20	5,170	-94.395%
2025-06-13	51.2500	57.0000	49.0000	55.1000	+8.358%	30	5,188	-94.465%
2025-06-12	56.8000	56.8000	50.7300	50.8500	-6.233%	4	5,197	-94.002%
2025-06-10	50.5300	54.3100	50.5300	54.2300	+16.249%	16	5,195	-94.376%
2025-06-09	37.7500	46.6500	37.7500	46.6500	+10.414%	11	5,190	-93.462%
2025-06-06	42.2500	42.2500	42.2500	42.2500	+7.781%	8	5,184	-92.781%
2025-06-05	48.4500	48.7800	36.5500	39.2000	-31.228%	48	5,188	-92.219%
2025-06-04	58.0000	58.0000	57.0000	57.0000	-7.090%	5	5,206	-94.649%
2025-06-03	61.3500	61.3500	61.3500	61.3500	+2.936%	10	5,206	-95.029%
2025-06-02	58.0000	59.6000	58.0000	59.6000	-7.309%	6	5,216	-94.883%
2025-05-30	68.9300	70.7300	64.3000	64.3000	-10.694%	10	5,215	-95.257%
2025-05-29	74.2700	74.2700	72.0000	72.0000	+2.128%	7	5,214	-95.764%
2025-05-28	73.2400	73.2400	69.8800	70.5000	-2.409%	9	5,209	-95.674%
2025-05-27	70.2800	72.2400	70.2800	72.2400	+17.463%	2	5,208	-95.778%
2025-05-23	60.2000	61.5000	60.2000	61.5000	+3.361%	16	5,210	-95.041%
2025-05-21	61.7500	61.7500	59.5000	59.5000	-4.800%	20	5,210	-94.874%
2025-05-19	60.1000	62.5000	60.1000	62.5000	-5.546%	2	5,200	-95.120%
2025-05-16	65.1400	66.1700	65.1400	66.1700	+2.351%	6	5,200	-95.391%
2025-05-15	61.1000	64.6500	61.1000	64.6500	-2.782%	6	5,203	-95.282%
2025-05-14	62.2500	68.8500	62.2500	66.5000	+12.142%	38	5,208	-95.414%
2025-05-13	51.6500	59.3000	51.6500	59.3000	+15.640%	33	5,208	-94.857%
2025-05-12	50.9000	51.2900	50.9000	51.2800	+15.495%	32	5,212	-94.052%
2025-05-09	42.3900	44.6000	42.3900	44.4000	+13.992%	46	5,232	-93.131%
2025-05-08	38.9300	38.9500	38.9300	38.9500	+13.227%	8	5,237	-92.169%
2025-05-06	34.4000	34.4000	34.4000	34.4000	-6.826%	40	5,237	-91.134%
2025-05-05	37.1500	37.1500	36.9200	36.9200	-6.056%	84	5,237	-91.739%
2025-05-02	39.3000	39.3000	39.3000	39.3000	+3.831%	8	5,233	-92.239%
2025-05-01	39.6000	39.6000	37.8500	37.8500	-0.499%	7	5,229	-91.942%
2025-04-30	36.0000	38.0400	36.0000	38.0400	-2.959%	18	5,236	-91.982%
2025-04-29	37.5700	39.2000	37.5700	39.2000	+9.620%	6	5,248	-92.219%
2025-04-28	42.7000	42.7000	35.7600	35.7600	-7.117%	33	5,244	-91.471%
2025-04-25	29.1000	39.7500	29.1000	38.5000	+39.493%	522	5,238	-92.078%
2025-04-24	26.4000	27.6000	26.4000	27.6000	-1.217%	3	5,054	-88.949%
2025-04-23	26.4500	27.9400	24.6500	27.9400	+18.440%	9	5,057	-89.084%
2025-04-22	22.0000	23.5900	22.0000	23.5900	+14.515%	5	5,062	-87.071%
2025-04-21	20.0500	20.6000	20.0500	20.6000	-13.263%	34	5,062	-85.194%
2025-04-16	26.8700	26.8700	23.6600	23.7500	-16.373%	78	5,061	-87.158%
2025-04-14	30.7000	30.7000	28.4000	28.4000	-3.565%	3	5,060	-89.261%
2025-04-11	31.9500	31.9600	29.0500	29.4500	-1.833%	60	5,060	-89.643%
2025-04-10	33.0500	33.0500	29.1500	30.0000	-19.268%	48	5,088	-89.833%
2025-04-09	26.5200	37.1600	25.9800	37.1600	+54.833%	14	5,123	-91.792%
2025-04-08	29.3100	29.6500	24.0000	24.0000	-7.586%	4	5,123	-87.292%
2025-04-07	25.1800	26.7400	25.1800	25.9700	-12.115%	20	5,124	-88.256%
2025-04-04	30.0000	31.6000	29.2700	29.5500	-21.763%	18	5,125	-89.679%
2025-04-03	38.6500	39.0300	37.5000	37.7700	-13.072%	79	5,122	-91.925%
2025-04-02	36.5200	44.0000	36.5200	43.4500	+11.697%	54	5,127	-92.980%
2025-04-01	40.7500	40.7500	38.9000	38.9000	+12.754%	7	5,129	-92.159%
2025-03-31	33.0000	34.5000	32.0800	34.5000	-9.211%	9	5,123	-91.159%
2025-03-28	39.7400	39.7400	38.0000	38.0000	-16.502%	48	5,123	-91.974%
2025-03-27	45.3000	45.6000	45.2000	45.5100	+14.491%	4	5,123	-93.298%
2025-03-26	42.2600	42.2600	39.7500	39.7500	-6.028%	6	5,123	-92.327%
2025-03-25	42.3000	42.3000	42.3000	42.3000	+10.936%	4	5,127	-92.790%
2025-03-24	35.3900	38.1300	35.0500	38.1300	+24.812%	8	5,127	-92.001%
2025-03-21	29.0500	30.5500	29.0500	30.5500	+15.501%	10	5,128	-90.016%
2025-03-20	26.7500	27.4000	26.2500	26.4500	-2.578%	10	5,128	-88.469%
2025-03-19	27.1500	27.1500	27.1500	27.1500	+9.608%	30	5,128	-88.766%
2025-03-18	25.6500	26.0600	24.4500	24.7700	-8.429%	33	5,158	-87.687%
2025-03-17	30.9600	30.9600	27.0500	27.0500	-16.280%	136	5,156	-88.725%
2025-03-14	32.3900	32.4100	32.3000	32.3100	+6.143%	46	5,197	-90.560%
2025-03-13	30.0000	30.4400	29.4900	30.4400	+4.175%	11	5,209	-89.980%
2025-03-11	26.7200	29.2200	25.4200	29.2200	+10.473%	161	5,209	-89.562%
2025-03-10	30.9000	30.9000	25.9000	26.4500	-23.775%	264	5,215	-88.469%
2025-03-07	35.0500	35.0500	32.7500	34.7000	-2.528%	28	5,280	-91.210%
2025-03-06	36.2200	37.0100	34.6900	35.6000	-9.415%	77	5,279	-91.433%
2025-03-05	38.2000	39.3000	38.2000	39.3000	-4.356%	102	5,277	-92.239%
2025-03-04	37.8000	41.2000	35.7500	41.0900	-2.861%	71	5,275	-92.577%
2025-03-03	48.2000	48.2000	42.3000	42.3000	-1.924%	62	5,271	-92.790%
2025-02-28	39.7500	43.1300	39.7500	43.1300	+5.195%	10	5,274	-92.928%
2025-02-27	42.7000	43.2000	41.0000	41.0000	-4.784%	90	5,275	-92.561%
2025-02-26	49.7000	49.7000	43.0600	43.0600	-8.733%	69	5,313	-92.917%
2025-02-25	54.0500	54.0500	46.8700	47.1800	-18.232%	80	5,307	-93.535%
2025-02-24	61.2000	62.6500	57.7000	57.7000	-4.328%	79	5,310	-94.714%
2025-02-21	66.0500	66.0500	59.6500	60.3100	-11.685%	216	5,311	-94.943%