Dark

TSLA20261218C550
TSLA Dec 18 2026 550.00 Call (TSLA261218C00550000)
option OPRA

EOD

Sep 24, 2026

2.41-9.057%(-0.24)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.5200	2.5300	2.2200	2.4100	-9.057%	107	10,196	0.000%
2026-09-23	3.0800	3.2000	2.5000	2.6500	-6.690%	332	10,238	-9.057%
2026-09-22	2.7000	2.8400	2.6200	2.8400	+9.231%	113	10,128	-15.141%
2026-09-21	2.8700	2.9600	2.5500	2.6000	+11.588%	2,390	10,080	-7.308%
2026-09-18	2.5600	2.6500	2.2700	2.3300	-13.383%	46	10,115	+3.433%
2026-09-17	2.6600	3.0000	2.5400	2.6900	+13.983%	196	10,133	-10.409%
2026-09-16	2.3900	2.6000	2.3600	2.3600	+9.767%	66	10,131	+2.119%
2026-09-15	2.3700	2.4800	2.1500	2.1500	-10.417%	181	10,124	+12.093%
2026-09-14	2.6200	2.7000	2.3900	2.4000	-15.194%	177	10,112	+0.417%
2026-09-11	2.9500	3.2000	2.8000	2.8300	-4.068%	954	10,103	-14.841%
2026-09-10	2.9600	3.6000	2.9500	2.9500	-19.399%	1,019	10,092	-18.305%
2026-09-09	4.1000	4.1100	3.5600	3.6600	+3.099%	298	9,854	-34.153%
2026-09-08	3.0600	3.7000	2.9800	3.5500	+26.335%	106	9,865	-32.113%
2026-09-04	2.9200	3.0000	2.4800	2.8100	-38.242%	307	9,731	-14.235%
2026-09-03	4.5500	5.7000	4.5500	4.5500	+50.165%	579	9,731	-47.033%
2026-09-02	3.2700	3.2700	2.9000	3.0300	-1.303%	48	9,773	-20.462%
2026-09-01	3.7500	3.7500	3.0300	3.0700	-25.122%	192	9,771	-21.498%
2026-08-31	2.5500	4.2500	2.5500	4.1000	+64.000%	166	9,743	-41.220%
2026-08-28	3.3000	3.3000	2.4900	2.5000	-21.875%	132	9,776	-3.600%
2026-08-27	3.0000	3.3000	3.0000	3.2000	+8.844%	24	9,799	-24.688%
2026-08-26	2.9800	3.2000	2.8500	2.9400	-14.783%	153	9,800	-18.027%
2026-08-25	3.4200	3.8200	3.4000	3.4500	+2.679%	58	9,796	-30.145%
2026-08-24	4.7000	4.7000	3.3500	3.3600	-27.115%	163	9,801	-28.274%
2026-08-21	3.7500	5.1900	3.6800	4.6100	+31.714%	326	9,745	-47.722%
2026-08-20	3.5400	3.6000	3.2800	3.5000	-14.634%	79	9,738	-31.143%
2026-08-19	3.0600	4.1000	3.0600	4.1000	+40.411%	355	9,745	-41.220%
2026-08-18	2.9000	3.1700	2.8700	2.9200	-2.667%	97	9,768	-17.466%
2026-08-17	3.2400	3.3000	3.0000	3.0000	-13.043%	80	9,782	-19.667%
2026-08-14	3.9500	4.3500	3.2200	3.4500	+7.813%	150	9,776	-30.145%
2026-08-13	2.6600	3.2500	2.6600	3.2000	+21.212%	14	9,813	-24.688%
2026-08-12	2.8900	2.8900	2.4800	2.6400	-18.266%	128	9,815	-8.712%
2026-08-11	3.5000	3.7500	3.2300	3.2300	-3.582%	21	9,832	-25.387%
2026-08-10	3.4500	3.4600	3.3000	3.3500	-3.179%	13	9,834	-28.060%
2026-08-07	3.4600	4.0500	3.4200	3.4600	+9.841%	46	9,836	-30.347%
2026-08-06	3.1500	3.3000	3.1500	3.1500	-1.563%	357	9,824	-23.492%
2026-08-05	3.4800	3.4800	3.2000	3.2000	-19.395%	279	9,829	-24.688%
2026-08-04	3.6500	4.0500	3.3900	3.9700	+10.278%	359	9,818	-39.295%
2026-08-03	2.9000	3.7000	2.9000	3.6000	+24.138%	141	10,003	-33.056%
2026-07-31	2.7000	2.9600	2.4000	2.9000	+7.407%	96	10,017	-16.897%
2026-07-30	2.4700	2.7500	2.4300	2.7000	+22.172%	93	10,017	-10.741%
2026-07-29	2.4800	2.5500	2.2100	2.2100	-13.333%	78	10,045	+9.050%
2026-07-28	2.5000	2.5700	2.3300	2.5500	-3.409%	12	10,055	-5.490%
2026-07-27	3.0500	3.1500	2.5800	2.6400	-13.725%	326	10,055	-8.712%
2026-07-24	3.6200	3.6200	2.9600	3.0600	-15.000%	473	9,943	-21.242%
2026-07-23	5.0000	5.2000	3.4500	3.6000	-58.857%	1,416	9,949	-33.056%
2026-07-22	9.2500	9.4800	8.7500	8.7500	-6.915%	31	10,126	-72.457%
2026-07-21	8.9900	10.0000	8.9900	9.4000	+16.625%	46	10,129	-74.362%
2026-07-20	9.4000	9.4000	8.0500	8.0600	-17.333%	168	10,127	-70.099%
2026-07-17	10.0000	10.4000	9.5500	9.7500	-17.303%	72	10,134	-75.282%
2026-07-16	12.0500	12.7000	11.3000	11.7900	-11.353%	193	10,143	-79.559%
2026-07-15	14.0500	15.2500	12.6500	13.3000	-0.968%	173	10,207	-81.880%
2026-07-14	13.7300	14.6000	13.1100	13.4300	+1.206%	454	10,214	-82.055%
2026-07-13	14.5900	14.5900	12.8500	13.2700	-17.884%	53	10,223	-81.839%
2026-07-10	17.6600	17.6600	15.9100	16.1600	-1.763%	282	10,221	-85.087%
2026-07-09	13.8000	16.9000	13.5200	16.4500	+17.500%	3,242	10,367	-85.350%
2026-07-08	14.5000	14.5000	13.3000	14.0000	-12.500%	319	8,483	-82.786%
2026-07-07	19.0000	19.0000	15.8700	16.0000	-17.949%	324	8,474	-84.938%
2026-07-06	14.2500	19.8500	14.2500	19.5000	+39.087%	805	8,550	-87.641%
2026-07-02	19.5600	19.5600	13.3000	14.0200	-34.333%	283	8,477	-82.810%
2026-07-01	21.7500	23.1900	20.3000	21.3500	-2.733%	70	8,477	-88.712%
2026-06-30	17.7500	22.4000	17.7500	21.9500	+16.138%	335	8,471	-89.021%
2026-06-29	12.8400	19.3000	12.8400	18.9000	+53.659%	91	8,406	-87.249%
2026-06-26	10.1500	13.1000	10.0000	12.3000	+14.846%	262	8,394	-80.407%
2026-06-25	11.2500	11.9000	10.7000	10.7100	-10.000%	83	8,507	-77.498%
2026-06-24	12.9700	13.4700	11.4500	11.9000	-7.752%	359	8,506	-79.748%
2026-06-23	15.5000	15.5000	12.8800	12.9000	-30.081%	342	8,768	-81.318%
2026-06-22	16.1500	21.1000	16.1500	18.4500	+4.237%	55	8,801	-86.938%
2026-06-18	16.8000	17.7000	15.5200	17.7000	+1.143%	63	8,748	-86.384%
2026-06-17	18.5200	19.0900	17.2700	17.5000	-9.561%	152	8,748	-86.229%
2026-06-16	20.0000	21.8100	19.1500	19.3500	-11.034%	152	8,748	-87.545%
2026-06-15	24.3600	24.5000	21.4000	21.7500	-1.806%	146	8,764	-88.920%
2026-06-12	21.4000	22.5500	19.7500	22.1500	+2.928%	104	8,764	-89.120%
2026-06-11	17.8000	21.5200	16.9500	21.5200	+25.848%	75	8,764	-88.801%
2026-06-10	19.7600	19.7600	16.9900	17.1000	-15.971%	71	8,733	-85.906%
2026-06-09	24.5000	24.5000	18.4000	20.3500	-12.848%	136	8,741	-88.157%
2026-06-08	20.6000	24.5000	20.5500	23.3500	+18.709%	41	8,750	-89.679%
2026-06-05	26.2500	26.2500	19.1500	19.6700	-24.025%	489	8,753	-87.748%
2026-06-04	27.6500	27.6500	25.8900	25.8900	-7.204%	249	8,910	-90.691%
2026-06-03	27.7300	31.0000	26.7100	27.9000	+1.455%	85	8,790	-91.362%
2026-06-02	25.1500	28.0500	25.1500	27.5000	+6.921%	203	8,820	-91.236%
2026-06-01	27.5000	28.1500	25.5800	25.7200	-18.037%	407	8,741	-90.630%
2026-05-29	34.4900	34.4900	29.9600	31.3800	-9.828%	147	8,974	-92.320%
2026-05-28	35.0000	35.5000	33.2000	34.8000	0.000%	171	9,046	-93.075%
2026-05-27	35.0000	37.1300	33.4500	34.8000	+10.301%	336	8,948	-93.075%
2026-05-26	30.4500	32.2500	29.7500	31.5500	+7.058%	482	9,074	-92.361%
2026-05-22	28.5600	31.3000	28.0000	29.4700	+8.346%	462	8,934	-91.822%
2026-05-21	29.3500	30.0000	25.9200	27.2000	+5.631%	49	8,913	-91.140%
2026-05-20	24.9000	26.2500	24.3500	25.7500	+10.137%	293	8,913	-90.641%
2026-05-19	22.8500	23.6600	21.3100	23.3800	-7.222%	253	8,848	-89.692%
2026-05-18	28.0800	28.0800	24.0000	25.2000	-15.860%	393	8,848	-90.437%
2026-05-15	34.8500	34.8500	29.5500	29.9500	-21.699%	141	8,848	-91.953%
2026-05-14	40.0000	42.7900	38.0000	38.2500	-2.943%	512	9,123	-93.699%
2026-05-13	36.3100	44.2000	34.5500	39.4100	+10.702%	326	9,049	-93.885%
2026-05-12	36.8500	36.9000	31.0000	35.6000	-7.460%	464	9,049	-93.230%
2026-05-11	29.0000	40.7000	27.8600	38.4700	+22.516%	864	9,049	-93.735%
2026-05-08	26.7500	32.7400	26.6000	31.4000	+25.100%	553	9,108	-92.325%
2026-05-07	23.9500	26.4800	22.6400	25.1000	+17.675%	273	9,098	-90.398%
2026-05-06	18.1500	22.1100	18.1500	21.3300	+8.164%	155	9,080	-88.701%
2026-05-05	21.3100	22.3500	19.6500	19.7200	-1.744%	49	9,033	-87.779%
2026-05-04	19.0000	20.4500	18.4800	20.0700	+3.188%	60	9,017	-87.992%
2026-05-01	18.0900	21.3900	16.9500	19.4500	+13.743%	599	9,017	-87.609%
2026-04-30	14.1400	17.7500	13.8000	17.1000	+17.931%	224	9,017	-85.906%
2026-04-29	15.7900	15.7900	14.4100	14.5000	-9.938%	467	9,006	-83.379%
2026-04-28	16.4100	17.4200	15.9100	16.1000	-4.337%	97	8,947	-85.031%
2026-04-27	15.0000	16.8300	14.0800	16.8300	+1.325%	13	8,951	-85.680%
2026-04-24	16.9500	17.7700	15.8500	16.6100	+3.425%	227	8,951	-85.491%
2026-04-23	17.2000	19.0000	15.7500	16.0600	-22.039%	133	9,015	-84.994%
2026-04-22	21.6000	21.7100	20.5500	20.6000	-2.738%	255	9,059	-88.301%
2026-04-21	22.2500	22.2500	20.5600	21.1800	-3.727%	46	9,107	-88.621%
2026-04-20	26.0000	26.1000	21.5200	22.0000	-10.387%	177	9,107	-89.045%
2026-04-17	23.5000	28.2000	23.0000	24.5500	+11.896%	116	9,095	-90.183%
2026-04-16	23.5500	23.5500	20.5000	21.9400	-7.582%	276	9,128	-89.015%
2026-04-15	14.7500	24.3000	14.7500	23.7400	+59.650%	937	9,298	-89.848%
2026-04-14	13.2500	15.5000	13.2500	14.8700	+22.387%	390	9,260	-83.793%
2026-04-13	11.9600	13.1000	11.6500	12.1500	+6.579%	377	9,269	-80.165%
2026-04-10	11.7100	11.7100	11.0200	11.4000	-2.979%	371	9,544	-78.860%
2026-04-09	11.5000	12.3500	10.8000	11.7500	+1.293%	1,088	9,291	-79.489%
2026-04-08	12.7300	12.9500	11.3200	11.6000	-1.024%	348	9,458	-79.224%
2026-04-07	11.7500	11.9700	10.6500	11.7200	-7.425%	85	9,440	-79.437%
2026-04-06	14.6000	14.6000	11.9700	12.6600	-12.205%	225	9,444	-80.964%
2026-04-02	15.7000	16.0300	14.3500	14.4200	-21.460%	190	9,442	-83.287%
2026-04-01	16.9300	18.6200	16.9300	18.3600	+11.273%	92	9,442	-86.874%
2026-03-31	15.3700	16.5000	14.8600	16.5000	+18.962%	168	9,452	-85.394%
2026-03-30	16.6500	16.6500	13.6000	13.8700	-14.118%	128	9,468	-82.624%
2026-03-27	17.5000	17.5000	15.7500	16.1500	-11.507%	274	9,486	-85.077%
2026-03-26	20.5000	20.5400	18.1000	18.2500	-14.520%	88	9,514	-86.795%
2026-03-25	22.5000	23.5500	21.3500	21.3500	+0.946%	305	9,512	-88.712%
2026-03-24	21.2000	21.6200	20.1300	21.1500	+3.931%	149	9,544	-88.605%
2026-03-23	19.3000	21.6000	19.3000	20.3500	+10.598%	165	9,530	-88.157%
2026-03-20	19.2500	19.8500	17.9600	18.4000	-13.817%	185	9,487	-86.902%
2026-03-19	23.5500	23.5500	21.0000	21.3500	-13.563%	79	9,503	-88.712%
2026-03-18	27.3000	27.4000	24.7000	24.7000	-7.801%	89	9,492	-90.243%
2026-03-17	27.2500	27.8000	26.4000	26.7900	-3.633%	160	9,482	-91.004%
2026-03-16	29.6000	30.5000	27.8000	27.8000	-0.821%	58	9,557	-91.331%
2026-03-13	28.1500	28.7300	27.6000	28.0300	-5.015%	40	9,562	-91.402%
2026-03-12	29.4800	30.2000	29.2200	29.5100	-9.200%	383	9,562	-91.833%
2026-03-11	35.1500	35.2000	31.6000	32.5000	+6.557%	65	9,477	-92.585%
2026-03-10	31.2400	32.0100	30.2000	30.5000	0.000%	173	9,439	-92.098%
2026-03-09	27.8000	30.7000	26.7700	30.5000	-0.813%	114	9,409	-92.098%
2026-03-06	30.5900	32.0000	29.9200	30.7500	-6.478%	193	9,412	-92.163%
2026-03-05	32.1000	33.5300	31.5000	32.8800	-3.294%	3,204	9,334	-92.670%
2026-03-04	30.6600	34.0000	30.3000	34.0000	+17.322%	261	6,501	-92.912%
2026-03-03	31.4500	31.4500	28.7000	28.9800	-12.711%	223	6,428	-91.684%
2026-03-02	30.9000	33.5700	30.9000	33.2000	-0.150%	284	6,349	-92.741%
2026-02-27	33.2500	33.8400	31.3000	33.2500	-5.941%	76	6,223	-92.752%
2026-02-26	36.4100	37.0800	34.5500	35.3500	-7.339%	208	6,193	-93.182%
2026-02-25	38.9500	39.1000	37.4700	38.1500	+4.894%	151	6,118	-93.683%
2026-02-24	32.8500	36.4200	32.2300	36.3700	+11.736%	19	6,118	-93.374%
2026-02-23	34.6000	34.6000	30.6500	32.5500	-11.429%	64	6,118	-92.596%
2026-02-20	36.9700	37.8000	35.7900	36.7500	-2.649%	28	6,121	-93.442%
2026-02-19	37.0000	38.4700	36.2600	37.7500	-1.897%	354	6,118	-93.616%
2026-02-18	39.2000	39.8300	38.4800	38.4800	-0.697%	5	6,113	-93.737%
2026-02-17	40.0000	40.0500	36.0700	38.7500	-10.093%	238	6,115	-93.781%
2026-02-13	40.9400	44.0000	40.9400	43.1000	+0.466%	28	6,090	-94.408%
2026-02-12	48.8000	50.0200	41.9700	42.9000	-7.801%	154	6,090	-94.382%
2026-02-11	50.0000	50.0000	44.4000	46.5300	+2.399%	149	6,075	-94.821%
2026-02-10	44.5000	45.8500	43.5000	45.4400	+5.137%	136	6,000	-94.696%
2026-02-09	39.7500	43.4000	39.7500	43.2200	+3.397%	211	5,981	-94.424%
2026-02-06	38.7600	41.8000	38.1600	41.8000	+12.973%	265	5,917	-94.234%
2026-02-05	38.7500	38.7500	35.0600	37.0000	-7.731%	180	5,907	-93.486%
2026-02-04	44.0700	44.0700	38.0000	40.1000	-11.518%	144	5,913	-93.990%
2026-02-03	45.6600	47.3000	43.5000	45.3200	-3.718%	164	5,899	-94.682%
2026-02-02	44.6000	47.0700	44.1100	47.0700	-10.103%	48	5,856	-94.880%
2026-01-30	47.0000	55.2500	47.0000	52.3600	+18.569%	106	5,866	-95.397%
2026-01-29	50.9500	50.9500	43.5000	44.1600	-13.750%	208	5,833	-94.543%
2026-01-28	52.6000	53.2600	51.2000	51.2000	-1.158%	63	5,752	-95.293%
2026-01-27	53.1500	53.8500	51.8000	51.8000	-4.919%	26	5,725	-95.347%
2026-01-26	58.0000	58.0000	54.2000	54.4800	-10.689%	158	5,716	-95.576%
2026-01-23	59.4000	61.3000	58.5000	61.0000	+0.329%	58	5,784	-96.049%
2026-01-22	51.8400	60.8000	51.6500	60.8000	+21.430%	190	5,773	-96.036%
2026-01-21	47.0900	53.4800	46.2000	50.0700	+8.259%	184	5,672	-95.187%
2026-01-20	50.0000	50.1900	46.2500	46.2500	-15.909%	283	5,682	-94.789%
2026-01-16	59.7000	59.7000	55.0000	55.0000	-4.431%	222	5,608	-95.618%
2026-01-15	59.6000	59.6000	57.5500	57.5500	+2.585%	224	5,608	-95.812%
2026-01-14	58.7900	60.2000	55.8500	56.1000	-9.560%	90	5,388	-95.704%
2026-01-13	63.1500	63.9600	60.7000	62.0300	-1.305%	11	5,334	-96.115%
2026-01-12	62.0000	65.3800	62.0000	62.8500	+1.650%	153	5,332	-96.165%
2026-01-09	56.0000	63.3100	56.0000	61.8300	+6.438%	111	5,250	-96.102%
2026-01-08	54.8000	58.4600	54.8000	58.0900	-2.403%	52	5,241	-95.851%
2026-01-07	58.9000	59.7000	58.2800	59.5200	+1.709%	43	5,240	-95.951%
2026-01-06	61.9000	61.9000	56.9000	58.5200	-13.814%	813	5,225	-95.882%
2026-01-05	66.0000	70.9000	64.5900	67.9000	+10.676%	41	4,630	-96.451%
2026-01-02	71.1700	71.1700	61.0000	61.3500	-9.925%	257	4,618	-96.072%
2025-12-31	70.6000	71.0200	68.1100	68.1100	-3.962%	249	4,576	-96.462%
2025-12-30	71.2000	75.6000	70.9200	70.9200	-3.523%	49	4,576	-96.602%
2025-12-29	77.0000	78.5500	73.5100	73.5100	-10.266%	508	4,551	-96.722%
2025-12-26	85.8900	85.8900	81.9200	81.9200	-5.622%	399	4,315	-97.058%
2025-12-24	90.0500	90.0500	84.3900	86.8000	-2.406%	368	4,285	-97.224%
2025-12-23	91.9800	91.9800	86.6500	88.9400	-3.901%	347	4,285	-97.290%
2025-12-22	96.1200	97.1000	92.5500	92.5500	+3.466%	21	4,273	-97.396%
2025-12-19	91.1500	91.1500	87.1500	89.4500	-4.096%	18	4,261	-97.306%
2025-12-18	90.9900	95.7000	87.2600	93.2700	+11.969%	138	4,251	-97.416%
2025-12-17	97.2000	100.0000	83.3000	83.3000	-14.079%	688	4,228	-97.107%
2025-12-16	86.7000	97.5300	83.0000	96.9500	+9.424%	95	3,760	-97.514%
2025-12-15	88.6500	92.0000	87.5000	88.6000	+13.590%	350	3,742	-97.280%
2025-12-12	80.0000	80.4500	69.7600	78.0000	+10.169%	203	3,690	-96.910%
2025-12-11	72.5000	72.5000	69.8000	70.8000	-5.600%	130	3,642	-96.596%
2025-12-10	71.0000	76.7500	71.0000	75.0000	+0.107%	135	3,668	-96.787%
2025-12-09	70.5000	74.9200	70.5000	74.9200	+9.340%	8	3,572	-96.783%
2025-12-08	72.4000	72.9700	68.0000	68.5200	-11.644%	60	3,568	-96.483%
2025-12-05	78.1600	78.5500	77.3300	77.5500	+0.336%	55	3,556	-96.892%
2025-12-04	75.1500	78.0000	74.8600	77.2900	+4.305%	16	3,514	-96.882%
2025-12-03	67.6300	74.5500	67.6300	74.1000	+14.264%	469	3,516	-96.748%
2025-12-02	68.1100	68.5000	62.6500	64.8500	-2.098%	343	3,444	-96.284%
2025-12-01	65.6000	67.0000	64.3500	66.2400	-1.355%	45	3,539	-96.362%
2025-11-28	68.3000	69.4000	66.3100	67.1500	+2.083%	49	3,540	-96.411%
2025-11-26	64.0000	66.5400	62.3000	65.7800	+2.461%	51	3,518	-96.336%
2025-11-25	61.5500	65.0000	60.1700	64.2000	-1.534%	225	3,518	-96.246%
2025-11-24	60.0000	65.3000	59.8500	65.2000	+16.221%	121	3,624	-96.304%
2025-11-21	56.7000	58.5000	52.1300	56.1000	-2.265%	178	3,566	-95.704%
2025-11-20	65.0000	70.3500	57.4000	57.4000	-1.695%	235	3,595	-95.801%
2025-11-19	59.1900	61.9500	58.0000	58.3900	+0.413%	289	3,522	-95.873%
2025-11-18	60.9000	61.6500	56.2500	58.1500	-4.672%	503	3,632	-95.856%
2025-11-17	58.1000	68.1700	58.1000	61.0000	+1.751%	297	3,578	-96.049%
2025-11-14	54.3000	63.5500	52.5500	59.9500	-1.284%	347	3,580	-95.980%
2025-11-13	68.0000	68.0000	57.6600	60.7300	-16.614%	743	3,527	-96.032%
2025-11-12	77.3500	77.3500	71.0000	72.8300	-5.169%	271	3,566	-96.691%
2025-11-11	78.8500	78.8500	75.6200	76.8000	-7.803%	371	3,640	-96.862%
2025-11-10	79.2000	84.4000	78.8800	83.3000	+9.189%	212	3,703	-97.107%
2025-11-07	75.0000	80.1000	74.5500	76.2900	-11.905%	1,464	3,612	-96.841%
2025-11-06	96.9300	96.9300	83.5300	86.6000	-8.058%	1,027	3,330	-97.217%
2025-11-05	88.2500	96.6000	82.4000	94.1900	+11.798%	673	3,083	-97.441%
2025-11-04	86.9500	92.6000	84.2000	84.2500	-14.406%	586	2,906	-97.139%
2025-11-03	88.8000	99.1300	88.8000	98.4300	+11.082%	141	3,005	-97.552%
2025-10-31	85.7200	88.6100	85.7200	88.6100	+10.006%	53	3,005	-97.280%
2025-10-30	84.0000	86.1000	79.5500	80.5500	-10.430%	342	3,002	-97.008%
2025-10-29	90.0000	92.8500	86.4100	89.9300	-1.013%	30	3,083	-97.320%
2025-10-28	83.8500	94.7000	83.8500	90.8500	+8.737%	89	3,060	-97.347%
2025-10-27	77.6900	89.1000	77.6900	83.5500	+12.997%	383	2,939	-97.115%
2025-10-24	80.6500	80.6500	73.2500	73.9400	-10.603%	120	2,939	-96.741%
2025-10-23	67.8500	82.7100	64.2000	82.7100	+5.700%	313	2,932	-97.086%
2025-10-22	80.3000	80.5900	73.9400	78.2500	-4.047%	135	2,875	-96.920%
2025-10-21	82.9200	82.9200	81.5500	81.5500	-2.905%	31	2,852	-97.045%
2025-10-20	84.4900	84.5800	82.3800	83.9900	+3.845%	11	2,851	-97.131%
2025-10-17	76.6000	80.8800	75.8000	80.8800	+9.327%	177	2,847	-97.020%
2025-10-16	78.4000	78.4000	72.2500	73.9800	-4.971%	1,005	2,891	-96.742%
2025-10-15	78.1000	80.0400	74.8000	77.8500	+3.842%	245	2,472	-96.904%
2025-10-14	73.6400	75.9200	71.4800	74.9700	-4.106%	172	2,470	-96.785%
2025-10-13	72.7000	79.6500	70.6000	78.1800	+14.048%	297	2,518	-96.917%
2025-10-10	80.2000	80.5600	68.1500	68.5500	-12.864%	137	2,419	-96.484%
2025-10-09	78.3000	78.6700	75.0000	78.6700	-3.235%	42	2,408	-96.937%
2025-10-08	75.4600	81.5400	75.4600	81.3000	+2.290%	36	2,386	-97.036%
2025-10-07	88.6700	89.9000	79.4800	79.4800	-12.870%	102	2,360	-96.968%
2025-10-06	83.0000	91.2900	83.0000	91.2200	+16.501%	106	2,360	-97.358%
2025-10-03	84.1500	84.1500	74.5000	78.3000	-5.663%	105	2,315	-96.922%
2025-10-02	95.6000	95.6000	83.0000	83.0000	-12.076%	239	2,264	-97.096%
2025-10-01	92.1800	95.6400	91.9800	94.4000	+8.881%	35	2,236	-97.447%
2025-09-30	83.4000	86.7000	83.4000	86.7000	-1.118%	38	2,229	-97.220%
2025-09-29	87.6800	87.6800	87.6800	87.6800	+3.396%	1	2,196	-97.251%
2025-09-26	77.4400	84.8000	77.4400	84.8000	+9.646%	18	2,196	-97.158%
2025-09-25	79.5500	79.9500	76.7500	77.3400	-10.330%	42	2,200	-96.884%
2025-09-24	82.0000	87.0000	81.1900	86.2500	+9.122%	11	2,188	-97.206%
2025-09-23	85.7000	85.7000	79.0400	79.0400	-4.194%	14	2,192	-96.951%
2025-09-22	86.0200	88.4100	81.7000	82.5000	+6.603%	53	2,195	-97.079%
2025-09-19	78.9100	78.9100	77.3900	77.3900	+3.698%	7	2,191	-96.886%
2025-09-18	80.0200	82.4000	74.6300	74.6300	-5.627%	114	2,186	-96.771%
2025-09-17	73.8400	80.0000	71.5900	79.0800	+2.902%	66	2,167	-96.952%
2025-09-16	72.4600	77.2500	72.4500	76.8500	+9.193%	1,378	2,151	-96.864%
2025-09-15	77.5300	79.6400	69.1000	70.3800	+8.527%	149	2,792	-96.576%
2025-09-12	51.6000	65.1000	51.6000	64.8500	+27.532%	30	2,755	-96.284%
2025-09-11	42.6000	50.8500	42.6000	50.8500	+12.625%	40	2,740	-95.261%
2025-09-10	42.7500	45.1500	42.7500	45.1500	+8.351%	2	2,744	-94.662%
2025-09-09	43.6000	43.6000	41.6200	41.6700	-1.837%	4	2,743	-94.216%
2025-09-08	45.0000	45.0000	42.4500	42.4500	-4.392%	16	2,740	-94.323%
2025-09-05	41.5000	45.0500	41.5000	44.4000	+16.230%	92	2,751	-94.572%
2025-09-04	38.2000	38.2000	38.2000	38.2000	+0.131%	1	2,722	-93.691%
2025-09-03	38.1500	38.1500	38.1500	38.1500	+6.624%	1	2,722	-93.683%
2025-09-02	35.6000	35.7800	35.6000	35.7800	-5.594%	3	2,722	-93.264%
2025-08-29	40.2500	40.2500	37.9000	37.9000	-9.525%	12	2,735	-93.641%
2025-08-28	41.6600	41.8900	41.6400	41.8900	-6.704%	53	2,735	-94.247%
2025-08-27	44.9000	44.9000	44.9000	44.9000	+3.815%	10	2,684	-94.633%
2025-08-26	42.6500	43.2500	42.6500	43.2500	+8.342%	11	2,684	-94.428%
2025-08-22	34.2000	40.2000	34.2000	39.9200	+18.987%	24	2,673	-93.963%
2025-08-21	33.5500	33.5500	33.5500	33.5500	-0.740%	1	2,687	-92.817%
2025-08-20	36.5000	36.6000	33.8000	33.8000	-8.649%	5	2,686	-92.870%
2025-08-19	38.6500	38.6500	37.0000	37.0000	-4.021%	17	2,690	-93.486%
2025-08-18	38.4800	38.5500	38.4800	38.5500	+4.189%	2	2,706	-93.748%
2025-08-15	37.8000	37.8500	36.9900	37.0000	-7.268%	10	2,707	-93.486%
2025-08-14	40.3800	41.5000	39.9000	39.9000	-5.113%	16	2,713	-93.960%
2025-08-13	44.8300	45.5700	42.0500	42.0500	-2.209%	214	2,709	-94.269%
2025-08-12	44.1100	44.1100	40.9800	43.0000	-3.153%	5	2,716	-94.395%
2025-08-11	43.4800	44.8500	43.2000	44.4000	+13.555%	204	2,715	-94.572%
2025-08-08	37.5000	40.4000	37.5000	39.1000	+16.891%	21	2,666	-93.836%
2025-08-07	33.5500	33.5500	33.4500	33.4500	-1.618%	43	2,653	-92.795%
2025-08-06	32.2500	34.0000	32.2500	34.0000	+13.979%	9	2,666	-92.912%
2025-08-05	31.0000	31.0000	29.8300	29.8300	-1.713%	3	2,666	-91.921%
2025-08-04	29.2300	30.3500	29.2300	30.3500	+4.117%	14	2,669	-92.059%
2025-08-01	31.3000	31.3000	28.9400	29.1500	-7.166%	74	2,669	-91.732%
2025-07-31	34.5500	34.5500	31.4000	31.4000	-9.770%	26	2,642	-92.325%
2025-07-30	34.6000	34.8000	32.7500	34.8000	-3.734%	13	2,653	-93.075%
2025-07-29	35.2300	36.1500	35.2300	36.1500	-5.366%	7	2,648	-93.333%
2025-07-28	38.2000	38.2000	38.2000	38.2000	+8.832%	1	2,641	-93.691%
2025-07-25	33.0000	35.3500	33.0000	35.1000	+13.776%	7	2,641	-93.134%
2025-07-24	31.2000	32.1000	29.1500	30.8500	-28.005%	31	2,641	-92.188%
2025-07-23	43.9500	43.9500	42.8500	42.8500	-3.164%	12	2,660	-94.376%
2025-07-22	42.0700	44.2500	42.0700	44.2500	+12.310%	19	2,660	-94.554%
2025-07-17	40.0000	40.0000	39.4000	39.4000	-0.980%	3	2,650	-93.883%
2025-07-16	38.8700	40.1000	38.8700	39.7900	+5.965%	16	2,651	-93.943%
2025-07-15	39.2600	39.2600	37.5500	37.5500	-2.670%	5	2,664	-93.582%
2025-07-14	38.2000	38.5800	38.1500	38.5800	+11.342%	4	2,663	-93.753%
2025-07-11	34.6500	34.6500	34.6500	34.6500	+0.435%	3	2,664	-93.045%
2025-07-10	32.6000	34.5000	32.2500	34.5000	+7.076%	49	2,661	-93.014%
2025-07-08	33.4000	33.4000	32.2200	32.2200	+3.104%	2	2,681	-92.520%
2025-07-07	32.4000	32.4000	31.2500	31.2500	-22.070%	106	2,682	-92.288%
2025-07-02	40.0000	40.1000	40.0000	40.1000	+14.571%	9	2,732	-93.990%
2025-07-01	34.8000	37.2600	34.8000	35.0000	-16.468%	120	2,736	-93.114%
2025-06-30	43.7400	43.7400	41.9000	41.9000	-6.889%	11	2,844	-94.248%
2025-06-27	45.9500	46.5500	45.0000	45.0000	-5.083%	5	2,850	-94.644%
2025-06-26	49.2500	49.2500	47.4100	47.4100	-3.047%	5	2,853	-94.917%
2025-06-25	48.4500	48.9000	46.8500	48.9000	-11.892%	5	2,852	-95.072%
2025-06-24	62.2500	62.2500	55.5000	55.5000	-11.029%	7	2,852	-95.658%
2025-06-23	60.0100	64.3000	58.3500	62.3800	+29.285%	32	2,853	-96.137%
2025-06-20	52.4000	52.4000	48.2500	48.2500	-3.015%	188	2,850	-95.005%
2025-06-18	50.3600	51.4000	49.4000	49.7500	+2.051%	55	2,840	-95.156%
2025-06-17	49.0000	49.0000	48.7500	48.7500	-9.555%	2	2,840	-95.056%
2025-06-16	54.4500	54.4500	53.9000	53.9000	+2.510%	11	2,841	-95.529%
2025-06-13	49.7600	55.0500	49.7600	52.5800	-0.417%	36	2,851	-95.417%
2025-06-11	55.8700	55.8700	52.8000	52.8000	-0.733%	11	2,867	-95.436%
2025-06-10	47.1500	53.2000	47.1500	53.1900	+30.624%	9	2,872	-95.469%
2025-06-09	39.4400	40.7200	39.3100	40.7200	-0.367%	4	2,872	-94.082%
2025-06-06	42.0500	43.4400	40.8700	40.8700	+6.850%	30	2,870	-94.103%
2025-06-05	50.9500	51.0500	35.4500	38.2500	-30.543%	235	2,862	-93.699%
2025-06-04	54.7000	55.0700	54.7000	55.0700	-14.620%	3	2,662	-95.624%
2025-06-03	61.0500	64.5000	61.0500	64.5000	+11.111%	477	2,662	-96.264%
2025-06-02	58.0500	58.0500	58.0500	58.0500	-11.442%	1	2,463	-95.848%
2025-05-30	68.9500	68.9500	65.5500	65.5500	-4.097%	10	2,464	-96.323%
2025-05-29	68.8000	70.8000	68.3500	68.3500	-0.726%	3	2,462	-96.474%
2025-05-28	70.6600	70.6600	68.8000	68.8500	+2.992%	29	2,462	-96.500%
2025-05-27	65.4000	67.0600	64.9500	66.8500	+8.947%	30	2,458	-96.395%
2025-05-22	57.2800	61.3600	57.2800	61.3600	+6.067%	11	2,441	-96.072%
2025-05-21	62.3500	62.7400	56.9300	57.8500	-9.750%	13	2,443	-95.834%
2025-05-20	65.0000	68.0000	64.1000	64.1000	+6.073%	5	2,438	-96.240%
2025-05-19	60.1000	60.4300	60.1000	60.4300	-7.444%	3	2,437	-96.012%
2025-05-16	66.2600	66.2600	64.6200	65.2900	+3.635%	8	2,439	-96.309%
2025-05-15	60.1500	63.0000	60.1500	63.0000	-3.890%	3	2,440	-96.175%
2025-05-14	61.0000	66.7400	60.7200	65.5500	+14.598%	89	2,441	-96.323%
2025-05-13	51.4000	59.0000	50.4000	57.2000	+14.400%	26	2,461	-95.787%
2025-05-12	49.1400	51.5000	47.9300	50.0000	+15.340%	80	2,451	-95.180%
2025-05-09	42.6000	45.4500	42.6000	43.3500	+14.229%	54	2,464	-94.441%
2025-05-08	36.4700	38.0000	35.0100	37.9500	+16.733%	14	2,463	-93.650%
2025-05-07	33.4000	33.4000	31.7800	32.5100	-1.931%	44	2,462	-92.587%
2025-05-06	33.1500	33.1500	33.1500	33.1500	-5.957%	1	2,433	-92.730%
2025-05-05	35.2800	35.5000	35.0400	35.2500	-12.748%	57	2,432	-93.163%
2025-05-02	37.0900	40.4000	36.8000	40.4000	+13.324%	12	2,479	-94.035%
2025-05-01	37.6500	39.0000	35.6500	35.6500	+2.443%	6	2,480	-93.240%
2025-04-30	34.8000	34.8000	34.8000	34.8000	+3.203%	5	2,478	-93.075%
2025-04-28	39.7800	39.8500	33.7200	33.7200	-9.111%	16	2,478	-92.853%
2025-04-25	28.0500	38.4000	28.0500	37.1000	+40.850%	234	2,483	-93.504%
2025-04-24	25.0000	26.7600	25.0000	26.3400	+3.092%	203	2,439	-90.850%
2025-04-23	24.7200	27.5600	24.5500	25.5500	+13.707%	243	2,573	-90.568%
2025-04-22	21.4800	22.4700	21.4800	22.4700	+10.963%	22	2,769	-89.275%
2025-04-21	20.8100	20.8100	19.4800	20.2500	-12.071%	105	2,774	-88.099%
2025-04-17	23.2500	23.5100	23.0300	23.0300	+1.364%	8	2,842	-89.535%
2025-04-16	26.0000	26.3000	22.7200	22.7200	-17.532%	82	2,842	-89.393%
2025-04-15	28.0500	28.1500	27.1500	27.5500	-6.894%	50	2,870	-91.252%
2025-04-14	30.3100	30.3100	28.4300	29.5900	+5.115%	8	2,884	-91.855%
2025-04-11	31.2500	31.2500	27.4500	28.1500	+0.536%	218	2,876	-91.439%
2025-04-10	27.9500	28.0000	27.9500	28.0000	-9.091%	5	2,775	-91.393%
2025-04-09	25.2000	30.8000	24.8000	30.8000	+36.585%	31	2,772	-92.175%
2025-04-08	28.7200	28.7200	22.2500	22.5500	-9.800%	135	2,788	-89.313%
2025-04-07	24.4000	26.9500	22.9000	25.0000	-15.254%	43	2,711	-90.360%
2025-04-04	29.8100	29.8100	28.2000	29.5000	-30.392%	20	2,741	-91.831%
2025-04-02	33.4300	43.0900	33.4300	42.3800	+15.477%	8	2,736	-94.313%
2025-04-01	36.9500	36.9500	36.7000	36.7000	+7.625%	3	2,736	-93.433%
2025-03-31	31.0000	34.1000	30.9500	34.1000	-9.429%	7	2,737	-92.933%
2025-03-28	37.6500	37.6500	37.6500	37.6500	-8.171%	2	2,739	-93.599%
2025-03-27	41.0000	41.0000	41.0000	41.0000	-7.844%	1	2,739	-94.122%
2025-03-25	40.3800	44.4900	40.3800	44.4900	+14.135%	21	2,738	-94.583%
2025-03-24	31.9500	39.6500	31.9500	38.9800	+36.294%	60	2,751	-93.817%
2025-03-21	27.3700	28.6000	27.3700	28.6000	+8.333%	40	2,707	-91.573%