Dark

TSLA20261218C700
TSLA Dec 18 2026 700.00 Call (TSLA261218C00700000)
option OPRA

EOD

Jul 31, 2026

1.30+9.244%(+0.11)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.2400	1.3000	1.0600	1.3000	+9.244%	19	8,543	0.000%
2026-07-30	1.0100	1.1900	1.0100	1.1900	+19.000%	159	8,554	+9.244%
2026-07-29	1.1000	1.1000	1.0000	1.0000	-5.660%	84	8,544	+30.000%
2026-07-28	1.0000	1.0600	0.9700	1.0600	-2.752%	1,609	8,546	+22.642%
2026-07-27	1.2800	1.2800	1.0900	1.0900	-16.794%	97	9,999	+19.266%
2026-07-24	1.3800	1.4000	1.3000	1.3100	-13.245%	285	10,043	-0.763%
2026-07-23	2.0000	2.1600	1.5100	1.5100	-49.667%	1,340	10,050	-13.907%
2026-07-22	3.1500	3.1500	2.9400	3.0000	+1.695%	24	10,272	-56.667%
2026-07-21	2.9200	3.3000	2.8700	2.9500	+5.357%	38	10,273	-55.932%
2026-07-20	3.1100	3.1100	2.7100	2.8000	-12.500%	178	10,288	-53.571%
2026-07-17	3.1600	3.3500	3.1500	3.2000	-16.230%	80	10,304	-59.375%
2026-07-16	4.0800	4.2500	3.6800	3.8200	-14.350%	149	10,295	-65.969%
2026-07-15	4.6900	5.1000	4.4600	4.4600	+0.450%	16	10,374	-70.852%
2026-07-14	4.7000	4.7200	4.4400	4.4400	+1.602%	38	10,372	-70.721%
2026-07-13	4.9400	4.9400	4.3700	4.3700	-23.333%	125	10,372	-70.252%
2026-07-10	6.2000	6.2000	5.6500	5.7000	-0.350%	38	10,373	-77.193%
2026-07-09	4.9000	5.8700	4.8000	5.7200	+19.916%	208	10,362	-77.273%
2026-07-08	5.1000	5.1000	4.6500	4.7700	-13.273%	74	10,347	-72.746%
2026-07-07	6.7000	6.7000	5.5000	5.5000	-16.031%	72	10,302	-76.364%
2026-07-06	4.9600	6.9000	4.9600	6.5500	+32.323%	208	10,239	-80.153%
2026-07-02	7.7800	7.7800	4.7000	4.9500	-32.836%	206	10,134	-73.737%
2026-07-01	7.8500	8.4000	7.3500	7.3700	-9.792%	96	10,134	-82.361%
2026-06-30	6.7000	8.3000	6.7000	8.1700	+18.923%	354	10,128	-84.088%
2026-06-29	5.1500	7.0000	5.1200	6.8700	+51.656%	85	10,081	-81.077%
2026-06-26	3.8500	5.0100	3.8500	4.5300	+16.154%	250	10,061	-71.302%
2026-06-25	4.3000	4.3400	3.9000	3.9000	-9.302%	71	10,003	-66.667%
2026-06-24	4.5600	4.7000	4.2800	4.3000	-8.120%	34	9,991	-69.767%
2026-06-23	5.5000	5.5000	4.6500	4.6800	-28.221%	57	9,970	-72.222%
2026-06-22	6.3000	8.0000	6.2500	6.5200	+1.085%	91	9,974	-80.061%
2026-06-18	6.5300	6.5500	5.9200	6.4500	-2.715%	112	9,997	-79.845%
2026-06-17	7.1500	7.1500	6.5400	6.6300	-11.245%	115	9,997	-80.392%
2026-06-16	8.3900	8.4000	7.4700	7.4700	-15.114%	18	9,997	-82.597%
2026-06-15	10.0000	10.0000	8.4400	8.8000	-2.762%	110	10,022	-85.227%
2026-06-12	9.3400	9.3400	8.0000	9.0500	+3.193%	138	10,022	-85.635%
2026-06-11	6.9300	8.7700	6.7500	8.7700	+27.101%	82	10,022	-85.177%
2026-06-10	7.5500	7.5500	6.9000	6.9000	-14.815%	170	10,050	-81.159%
2026-06-09	10.0200	10.6000	7.5500	8.1000	-17.683%	171	10,044	-83.951%
2026-06-08	8.7500	10.1900	8.3500	9.8400	+20.293%	1,669	10,046	-86.789%
2026-06-05	10.8000	10.8000	8.0500	8.1800	-25.433%	157	9,023	-84.108%
2026-06-04	11.7500	11.7500	10.8500	10.9700	-6.638%	163	9,062	-88.149%
2026-06-03	11.5000	13.3000	11.3000	11.7500	+0.599%	84	9,074	-88.936%
2026-06-02	10.6000	11.9500	10.6000	11.6800	+8.752%	132	9,080	-88.870%
2026-06-01	12.0000	12.0000	10.7400	10.7400	-19.248%	92	9,125	-87.896%
2026-05-29	13.5000	14.3600	12.2000	13.3000	-11.921%	49	9,142	-90.226%
2026-05-28	15.0500	15.3000	14.7000	15.1000	-1.948%	296	9,168	-91.391%
2026-05-27	15.0500	16.5000	14.6500	15.4000	+15.356%	199	9,266	-91.558%
2026-05-26	12.8000	13.7000	12.4500	13.3500	+10.331%	17	9,285	-90.262%
2026-05-22	12.0100	13.0000	11.7600	12.1000	+7.080%	49	9,282	-89.256%
2026-05-21	12.0400	12.4000	10.7900	11.3000	+5.607%	226	9,291	-88.496%
2026-05-20	10.4000	11.0500	10.4000	10.7000	+9.744%	96	9,291	-87.850%
2026-05-19	9.9100	9.9500	8.9000	9.7500	-8.365%	98	9,354	-86.667%
2026-05-18	12.2600	12.2600	10.0000	10.6400	-16.549%	97	9,354	-87.782%
2026-05-15	13.6500	13.9500	12.7000	12.7500	-24.197%	81	9,354	-89.804%
2026-05-14	17.6000	19.4500	16.8200	16.8200	-5.079%	261	9,313	-92.271%
2026-05-13	16.0000	20.3000	15.1300	17.7200	+14.249%	500	9,306	-92.664%
2026-05-12	16.3000	17.0500	13.6200	15.5100	-8.765%	370	9,306	-91.618%
2026-05-11	12.1400	17.7100	11.6400	17.0000	+29.278%	1,418	9,306	-92.353%
2026-05-08	11.0000	13.7000	11.0000	13.1500	+30.198%	127	9,914	-90.114%
2026-05-07	9.6500	10.6500	9.1400	10.1000	+14.124%	333	9,917	-87.129%
2026-05-06	7.5000	8.8500	7.4000	8.8500	+11.321%	25	10,097	-85.311%
2026-05-05	8.8200	9.0000	7.9500	7.9500	-0.625%	931	10,103	-83.648%
2026-05-04	7.5000	8.1200	7.5000	8.0000	+3.226%	37	10,547	-83.750%
2026-05-01	7.1900	8.5500	7.0000	7.7500	+10.556%	97	10,539	-83.226%
2026-04-30	5.4500	7.0200	5.4500	7.0100	+20.862%	11	10,539	-81.455%
2026-04-29	6.0000	6.0000	5.8000	5.8000	-11.720%	15	10,544	-77.586%
2026-04-28	6.7500	6.7500	6.4000	6.5700	-2.667%	37	10,532	-80.213%
2026-04-27	6.2000	6.8900	5.6300	6.7500	+1.504%	99	10,531	-80.741%
2026-04-24	6.4500	6.7500	6.3000	6.6500	+3.583%	250	10,532	-80.451%
2026-04-23	7.3500	7.3500	6.2600	6.4200	-23.753%	228	10,676	-79.751%
2026-04-22	8.4000	8.7000	8.4000	8.4200	-2.659%	224	10,729	-84.561%
2026-04-21	8.8000	9.0500	8.4000	8.6500	-4.945%	55	10,794	-84.971%
2026-04-20	10.5200	10.5200	8.9000	9.1000	-11.220%	174	10,794	-85.714%
2026-04-17	10.1000	11.8500	9.7500	10.2500	+9.626%	175	10,748	-87.317%
2026-04-16	10.0500	10.0500	8.4100	9.3500	-4.494%	316	10,763	-86.096%
2026-04-15	5.7800	10.6000	5.7400	9.7900	+70.261%	425	10,859	-86.721%
2026-04-14	4.9200	5.8000	4.8000	5.7500	+28.062%	2,814	10,838	-77.391%
2026-04-13	4.4500	4.6500	4.4200	4.4900	+3.695%	114	10,021	-71.047%
2026-04-10	4.5000	4.5000	4.2700	4.3300	-2.697%	15	10,022	-69.977%
2026-04-09	4.4000	4.5800	3.9800	4.4500	+3.488%	46	10,029	-70.787%
2026-04-08	4.3500	4.6200	4.3000	4.3000	+4.878%	149	10,047	-69.767%
2026-04-07	4.2000	4.2500	3.8500	4.1000	-7.240%	65	10,063	-68.293%
2026-04-06	5.2000	5.2000	4.3800	4.4200	-11.600%	269	10,062	-70.588%
2026-04-02	5.6000	5.6000	5.0000	5.0000	-22.481%	40	10,134	-74.000%
2026-04-01	6.0600	6.5000	5.8000	6.4500	+10.256%	66	10,134	-79.845%
2026-03-31	5.3000	5.8500	5.2500	5.8500	+21.622%	145	10,137	-77.778%
2026-03-30	6.0000	6.0000	4.7500	4.8100	-20.627%	179	10,067	-72.973%
2026-03-27	6.5000	6.5000	5.7500	6.0600	-8.182%	124	10,071	-78.548%
2026-03-26	7.6100	7.6100	6.4500	6.6000	-16.244%	33	10,059	-80.303%
2026-03-25	7.9700	8.8000	7.8800	7.8800	+2.338%	30	10,065	-83.503%
2026-03-24	8.0000	8.1300	7.4500	7.7000	+2.394%	169	10,058	-83.117%
2026-03-23	7.3000	8.2000	7.3000	7.5200	+12.575%	155	10,050	-82.713%
2026-03-20	7.3500	7.4000	6.6800	6.6800	-17.327%	187	10,021	-80.539%
2026-03-19	8.8200	9.0000	8.0400	8.0800	-16.269%	299	10,004	-83.911%
2026-03-18	10.9000	11.2000	9.6000	9.6500	-11.792%	230	10,004	-86.528%
2026-03-17	11.5200	11.5500	10.8500	10.9400	-8.067%	1,181	10,051	-88.117%
2026-03-16	12.7000	13.2000	11.9000	11.9000	-2.379%	42	9,504	-89.076%
2026-03-13	12.7500	12.7700	11.9000	12.1900	-6.590%	42	9,488	-89.336%
2026-03-12	14.0000	14.0000	12.4900	13.0500	-7.969%	37	9,483	-90.038%
2026-03-11	13.0000	15.4500	13.0000	14.1800	+11.654%	101	9,464	-90.832%
2026-03-10	13.9000	14.2400	12.7000	12.7000	-5.224%	474	9,474	-89.764%
2026-03-09	13.2200	13.4000	12.1000	13.4000	-4.286%	37	9,417	-90.299%
2026-03-06	13.7000	14.3500	13.4000	14.0000	-6.667%	870	9,410	-90.714%
2026-03-05	14.7000	15.3000	14.3000	15.0000	-0.859%	37	8,868	-91.333%
2026-03-04	13.7500	15.3500	13.7500	15.1300	+17.287%	32	8,866	-91.408%
2026-03-03	14.3500	14.3500	12.9000	12.9000	-14.399%	82	8,863	-89.922%
2026-03-02	13.9500	15.5500	13.7000	15.0700	-2.460%	65	8,871	-91.374%
2026-02-27	15.3000	15.6000	14.1500	15.4500	-6.647%	33	8,889	-91.586%
2026-02-26	17.3200	17.3200	16.1000	16.5500	-8.815%	38	8,887	-92.145%
2026-02-25	17.3000	18.5800	17.0000	18.1500	+10.806%	69	8,877	-92.837%
2026-02-24	15.0000	16.3800	14.7000	16.3800	+18.267%	91	8,877	-92.063%
2026-02-23	16.0000	16.0000	13.8500	13.8500	-20.173%	166	8,884	-90.614%
2026-02-20	17.5000	17.6000	16.6800	17.3500	-2.964%	79	8,929	-92.507%
2026-02-19	17.5000	18.5000	17.0000	17.8800	-0.390%	29	8,912	-92.729%
2026-02-18	18.9000	19.1000	17.9500	17.9500	-4.521%	319	8,895	-92.758%
2026-02-17	18.6000	19.3000	17.5500	18.8000	-9.179%	48	8,586	-93.085%
2026-02-13	20.3500	21.6600	20.0000	20.7000	-1.663%	566	8,156	-93.720%
2026-02-12	24.9800	24.9800	20.8000	21.0500	-10.616%	607	8,156	-93.824%
2026-02-11	25.1000	25.1000	22.5000	23.5500	+3.516%	14	7,711	-94.480%
2026-02-10	22.0400	22.8500	22.0400	22.7500	+6.607%	9	7,711	-94.286%
2026-02-09	19.8000	21.3400	19.7000	21.3400	+4.098%	27	7,704	-93.908%
2026-02-06	18.7000	20.6000	18.7000	20.5000	+14.525%	110	7,708	-93.659%
2026-02-05	17.5000	18.9300	16.9500	17.9000	-8.440%	165	7,684	-92.737%
2026-02-04	22.3300	23.4000	18.7500	19.5500	-14.629%	129	7,696	-93.350%
2026-02-03	23.0500	23.7500	21.6200	22.9000	-1.717%	158	7,627	-94.323%
2026-02-02	22.8100	24.4000	22.0400	23.3000	-11.943%	229	7,692	-94.421%
2026-01-30	25.6000	29.5500	24.1800	26.4600	+18.283%	315	7,717	-95.087%
2026-01-29	28.2000	28.2000	21.5000	22.3700	-17.908%	507	7,820	-94.189%
2026-01-28	28.5500	29.3000	27.1500	27.2500	-2.852%	179	7,826	-95.229%
2026-01-27	28.2500	28.8600	27.5700	28.0500	-3.774%	237	7,830	-95.365%
2026-01-26	31.4100	31.4100	29.0400	29.1500	-10.856%	162	7,848	-95.540%
2026-01-23	32.0000	33.5200	32.0000	32.7000	+0.926%	91	7,815	-96.024%
2026-01-22	26.6300	32.8400	26.6300	32.4000	+23.664%	251	7,794	-95.988%
2026-01-21	23.9200	27.7000	23.8000	26.2000	+9.030%	660	7,728	-95.038%
2026-01-20	26.7000	26.7000	23.7000	24.0300	-15.684%	340	7,457	-94.590%
2026-01-16	32.0000	32.4500	28.5000	28.5000	-8.360%	72	7,516	-95.439%
2026-01-15	32.3500	32.4000	30.9300	31.1000	+0.323%	16	7,516	-95.820%
2026-01-14	32.3200	32.3200	30.3000	31.0000	-8.338%	136	7,516	-95.806%
2026-01-13	35.1000	35.2000	33.3500	33.8200	-2.395%	84	7,527	-96.156%
2026-01-12	33.4900	36.2000	33.4900	34.6500	+0.962%	214	7,530	-96.248%
2026-01-09	31.3300	35.6700	31.3300	34.3200	+5.926%	112	7,439	-96.212%
2026-01-08	30.8000	32.7000	30.0800	32.4000	-2.703%	314	7,396	-95.988%
2026-01-07	34.5000	34.5000	32.5500	33.3000	+0.909%	32	7,415	-96.096%
2026-01-06	37.3700	37.4700	32.1100	33.0000	-15.601%	170	7,412	-96.061%
2026-01-05	36.9000	41.1000	36.9000	39.1000	+10.141%	98	7,438	-96.675%
2026-01-02	41.5300	41.5300	34.2800	35.5000	-10.354%	127	7,437	-96.338%
2025-12-31	42.3500	42.3500	39.6000	39.6000	-5.444%	96	7,478	-96.717%
2025-12-30	42.0000	45.0000	41.8800	41.8800	-3.613%	115	7,478	-96.896%
2025-12-29	46.9500	47.0000	43.4500	43.4500	-13.100%	66	7,510	-97.008%
2025-12-26	53.2200	54.0500	48.8000	50.0000	-0.990%	489	7,511	-97.400%
2025-12-24	52.1900	52.1900	50.5000	50.5000	-6.134%	191	7,362	-97.426%
2025-12-23	57.8000	57.8000	52.5000	53.8000	-5.531%	216	7,362	-97.584%
2025-12-22	60.5000	61.5000	56.2600	56.9500	+2.984%	126	7,354	-97.717%
2025-12-19	58.3500	58.3500	53.0200	55.3000	-3.943%	73	7,296	-97.649%
2025-12-18	55.4000	60.6500	53.8000	57.5700	+11.075%	333	7,276	-97.742%
2025-12-17	60.6500	63.1500	51.7500	51.8300	-15.102%	302	7,402	-97.492%
2025-12-16	52.0000	61.3000	52.0000	61.0500	+8.149%	238	7,304	-97.871%
2025-12-15	54.7400	57.5100	53.4500	56.4500	+15.676%	290	7,359	-97.697%
2025-12-12	45.2000	50.0500	42.7000	48.8000	+10.783%	121	7,300	-97.336%
2025-12-11	44.0000	44.0500	42.3100	44.0500	-3.399%	21	7,247	-97.049%
2025-12-10	43.4400	46.7200	42.8700	45.6000	+4.828%	57	7,251	-97.149%
2025-12-09	41.5000	46.0000	41.5000	43.5000	+4.067%	82	7,253	-97.011%
2025-12-08	44.8800	44.8900	41.6000	41.8000	-12.185%	166	7,296	-96.890%
2025-12-05	48.3000	49.2200	47.4500	47.6000	-0.105%	36	7,300	-97.269%
2025-12-04	47.5500	47.7500	45.6000	47.6500	+5.141%	149	7,300	-97.272%
2025-12-03	40.2600	45.3200	40.2600	45.3200	+14.967%	147	7,340	-97.132%
2025-12-02	39.4200	39.6000	37.7700	39.4200	+0.870%	85	7,290	-96.702%
2025-12-01	39.9500	40.3000	39.0100	39.0800	-4.915%	12	7,334	-96.673%
2025-11-28	41.1200	41.1200	40.4200	41.1000	+1.884%	3	7,336	-96.837%
2025-11-26	38.7000	40.7000	38.0000	40.3400	+3.066%	159	7,464	-96.777%
2025-11-25	37.7000	39.4200	36.7700	39.1400	-2.709%	20	7,464	-96.679%
2025-11-24	35.7900	41.2500	35.7900	40.2300	+22.354%	70	7,448	-96.769%
2025-11-21	36.2500	36.2500	32.3000	32.8800	-8.793%	64	7,462	-96.046%
2025-11-20	40.2000	43.4000	35.5000	36.0500	+0.698%	121	7,482	-96.394%
2025-11-19	36.2000	37.5000	35.8000	35.8000	-0.913%	36	7,447	-96.369%
2025-11-18	38.2500	38.4200	34.7000	36.1300	-4.670%	97	7,434	-96.402%
2025-11-17	36.8000	43.6000	36.8000	37.9000	+1.283%	68	7,393	-96.570%
2025-11-14	33.2500	40.1300	33.2500	37.4200	+0.591%	125	7,395	-96.526%
2025-11-13	41.7000	41.7000	35.4700	37.2000	-18.421%	215	7,371	-96.505%
2025-11-12	49.0300	49.4900	45.2000	45.6000	-7.505%	131	7,449	-97.149%
2025-11-11	50.3000	50.3000	48.3000	49.3000	-8.398%	21	7,445	-97.363%
2025-11-10	52.3300	54.3000	49.3000	53.8200	+9.457%	163	7,442	-97.585%
2025-11-07	49.7000	52.4900	47.9600	49.1700	-15.326%	110	7,555	-97.356%
2025-11-06	61.9500	61.9500	54.5500	58.0700	-6.490%	83	7,545	-97.761%
2025-11-05	58.5500	64.6000	54.0000	62.1000	+11.912%	140	7,519	-97.907%
2025-11-04	58.1700	60.5000	55.0300	55.4900	-14.208%	150	7,510	-97.657%
2025-11-03	57.9000	64.9000	57.9000	64.6800	+13.893%	462	7,532	-97.990%
2025-10-31	54.0000	57.0000	54.0000	56.7900	+11.638%	44	7,532	-97.711%
2025-10-30	53.9400	53.9400	50.4300	50.8700	-12.444%	69	7,495	-97.444%
2025-10-29	60.0000	60.1900	56.8400	58.1000	+0.397%	10	7,456	-97.762%
2025-10-28	53.4500	60.7000	53.4500	57.8700	+8.047%	195	7,456	-97.754%
2025-10-27	47.5000	57.1500	47.5000	53.5600	+15.981%	339	7,521	-97.573%
2025-10-24	50.0000	50.3700	45.2800	46.1800	-12.122%	485	7,521	-97.185%
2025-10-23	42.6500	52.8700	39.3000	52.5500	+7.245%	300	7,569	-97.526%
2025-10-22	51.7500	51.7500	46.3500	49.0000	-6.915%	3,395	7,520	-97.347%
2025-10-21	53.2000	53.5500	52.1000	52.6400	-2.356%	360	4,622	-97.530%
2025-10-20	51.6600	54.5000	51.6600	53.9100	+6.122%	149	4,415	-97.589%
2025-10-17	48.5200	52.0000	48.5200	50.8000	+7.241%	27	4,434	-97.441%
2025-10-16	49.6900	50.8700	45.9500	47.3700	-3.602%	154	4,421	-97.256%
2025-10-15	49.2500	51.8500	48.0200	49.1400	+2.911%	80	4,375	-97.354%
2025-10-14	46.9500	49.0200	44.8700	47.7500	-6.336%	328	4,373	-97.277%
2025-10-13	46.7500	51.2600	45.3500	50.9800	+16.128%	1,110	4,393	-97.450%
2025-10-10	52.3500	52.3500	43.0300	43.9000	-14.508%	146	5,034	-97.039%
2025-10-09	49.5500	51.3500	49.4400	51.3500	-2.930%	69	5,027	-97.468%
2025-10-08	49.6500	53.2500	49.6500	52.9000	-1.121%	64	5,036	-97.543%
2025-10-07	57.8300	59.5000	52.2000	53.5000	-10.084%	96	5,039	-97.570%
2025-10-06	58.1400	61.0500	57.5100	59.5000	+16.965%	39	5,039	-97.815%
2025-10-03	57.5000	57.5000	47.1500	50.8700	-7.087%	168	5,063	-97.444%
2025-10-02	66.9200	66.9200	54.7500	54.7500	-12.818%	196	5,060	-97.626%
2025-10-01	58.2500	64.3500	58.0000	62.8000	+10.544%	111	5,126	-97.930%
2025-09-30	55.2800	57.3500	53.3900	56.8100	-0.158%	29	5,110	-97.712%
2025-09-29	57.6400	61.0500	56.4900	56.9000	+0.619%	148	5,104	-97.715%
2025-09-26	51.7000	56.5500	50.4000	56.5500	+12.202%	241	5,015	-97.701%
2025-09-25	52.8100	52.9200	49.1200	50.4000	-12.348%	168	5,127	-97.421%
2025-09-24	54.6900	58.2000	54.3000	57.5000	+10.577%	254	5,204	-97.739%
2025-09-23	56.3700	56.6000	51.7500	52.0000	-5.831%	414	5,206	-97.500%
2025-09-22	54.4600	60.2700	54.4000	55.2200	+6.850%	331	5,161	-97.646%
2025-09-19	52.7600	54.1300	51.0000	51.6800	+3.298%	70	5,309	-97.485%
2025-09-18	53.4000	54.5500	50.0300	50.0300	-5.746%	396	5,276	-97.402%
2025-09-17	47.5000	53.9000	47.5000	53.0800	+1.725%	425	5,221	-97.551%
2025-09-16	50.0000	52.1800	48.1500	52.1800	+9.346%	720	5,261	-97.509%
2025-09-15	53.3800	53.8800	45.6500	47.7200	+12.098%	727	5,019	-97.276%
2025-09-12	34.7000	43.5300	34.7000	42.5700	+27.075%	652	5,209	-96.946%
2025-09-11	28.4500	33.5000	28.4500	33.5000	+23.117%	1,146	5,100	-96.119%
2025-09-10	29.4500	29.4500	27.2100	27.2100	+1.454%	24	4,372	-95.222%
2025-09-09	27.7800	27.7800	26.7000	26.8200	-2.045%	138	4,372	-95.153%
2025-09-08	29.7500	29.7500	27.3800	27.3800	-4.165%	54	4,376	-95.252%
2025-09-05	26.5600	29.0000	26.5600	28.5700	+15.809%	106	4,377	-95.450%
2025-09-04	23.8700	24.7400	23.8700	24.6700	+3.438%	22	4,390	-94.730%
2025-09-03	22.5500	25.8700	22.5500	23.8500	+6.236%	112	4,381	-94.549%
2025-09-02	23.3000	23.5500	22.4500	22.4500	-6.614%	37	4,345	-94.209%
2025-08-29	26.0000	26.0000	23.4000	24.0400	-13.056%	52	4,364	-94.592%
2025-08-28	28.0000	28.0000	26.2100	27.6500	-4.159%	18	4,364	-95.298%
2025-08-27	30.6000	30.6000	28.8500	28.8500	-3.447%	11	4,367	-95.494%
2025-08-26	28.6500	29.9000	27.6500	29.8800	+4.916%	56	4,365	-95.649%
2025-08-25	26.1300	29.1500	25.4000	28.4800	+8.952%	71	4,380	-95.435%
2025-08-22	21.1000	26.1400	21.1000	26.1400	+21.638%	34	4,377	-95.027%
2025-08-21	21.8500	21.8500	20.8500	21.4900	-2.096%	21	4,375	-93.951%
2025-08-20	22.8000	22.8000	20.0500	21.9500	-7.579%	77	4,381	-94.077%
2025-08-19	25.0000	26.0000	23.5200	23.7500	-3.612%	42	4,389	-94.526%
2025-08-18	24.7000	25.0000	24.3300	24.6400	+2.496%	28	4,413	-94.724%
2025-08-15	25.1500	25.1500	23.3300	24.0400	-6.605%	13	4,400	-94.592%
2025-08-14	27.1000	27.1000	24.9000	25.7400	-6.874%	21	4,398	-94.949%
2025-08-13	29.0500	29.0500	27.0800	27.6400	-1.286%	267	4,396	-95.297%
2025-08-12	26.4300	28.0000	25.9000	28.0000	-2.029%	39	4,499	-95.357%
2025-08-11	28.3500	30.4300	28.2000	28.5800	+15.242%	84	4,507	-95.451%
2025-08-08	24.4000	25.6500	24.4000	24.8000	+10.912%	127	4,484	-94.758%
2025-08-07	21.3000	22.4300	21.1500	22.3600	+3.759%	86	4,481	-94.186%
2025-08-06	20.0000	21.6000	20.0000	21.5500	+9.949%	32	4,451	-93.968%
2025-08-05	18.5000	19.6000	18.5000	19.6000	+3.049%	5	4,447	-93.367%
2025-08-04	19.4000	19.5100	18.6000	19.0200	+3.089%	44	4,443	-93.165%
2025-08-01	18.5500	19.2500	18.0000	18.4500	-7.146%	75	4,427	-92.954%
2025-07-31	22.1100	22.1100	19.8300	19.8700	-10.374%	76	4,439	-93.457%
2025-07-30	23.0000	23.0000	21.4500	22.1700	-4.686%	126	4,427	-94.136%
2025-07-29	23.0500	23.2600	22.5000	23.2600	-6.361%	19	4,411	-94.411%
2025-07-28	23.9000	25.8200	23.8000	24.8400	+9.427%	1,079	4,406	-94.767%
2025-07-25	20.1000	23.9500	20.1000	22.7000	+19.160%	18	5,069	-94.273%
2025-07-24	21.0000	21.0000	18.1500	19.0500	-32.804%	143	5,066	-93.176%
2025-07-23	28.6500	28.6500	27.6500	28.3500	-2.241%	51	4,964	-95.414%
2025-07-22	27.6100	29.3700	27.6100	29.0000	+3.498%	16	4,937	-95.517%
2025-07-21	29.5000	30.0000	27.9800	28.0200	-1.373%	61	4,936	-95.360%
2025-07-18	27.0000	28.4100	26.8500	28.4100	+10.977%	84	4,964	-95.424%
2025-07-17	27.0500	27.1000	25.5700	25.6000	-1.311%	97	5,017	-94.922%
2025-07-16	24.3700	26.4000	24.3700	25.9400	+8.083%	136	4,950	-94.988%
2025-07-15	25.8500	25.8500	24.0000	24.0000	-5.512%	85	4,931	-94.583%
2025-07-14	26.5000	27.0000	24.7500	25.4000	+4.959%	100	4,876	-94.882%
2025-07-11	22.7000	24.2500	22.7000	24.2000	+6.467%	20	4,827	-94.628%
2025-07-10	21.0000	22.8300	20.7000	22.7300	+23.064%	51	4,842	-94.281%
2025-07-09	20.0500	20.2900	17.9300	18.4700	-10.165%	51	4,832	-92.962%
2025-07-08	21.3800	21.9500	20.4000	20.5600	-1.485%	14	4,836	-93.677%
2025-07-07	21.2800	21.4500	20.3600	20.8700	-21.512%	25	4,834	-93.771%
2025-07-03	27.2500	27.2500	26.3000	26.5900	-2.601%	5	4,821	-95.111%
2025-07-02	26.7100	27.3000	26.7100	27.3000	+16.916%	9	4,821	-95.238%
2025-07-01	23.0000	24.6300	23.0000	23.3500	-15.490%	284	4,828	-94.433%
2025-06-30	28.8200	28.8400	27.3000	27.6300	-8.540%	65	4,968	-95.295%
2025-06-27	30.0500	31.2500	28.9800	30.2100	-5.298%	38	4,984	-95.697%
2025-06-26	33.3500	33.3500	31.8300	31.9000	-3.333%	9	4,985	-95.925%
2025-06-25	35.8300	35.8300	31.1100	33.0000	-12.722%	85	4,979	-96.061%
2025-06-24	41.6000	41.6000	37.6700	37.8100	-8.671%	25	4,968	-96.562%
2025-06-23	36.2000	44.5500	36.2000	41.4000	+25.265%	31	4,969	-96.860%
2025-06-20	33.9500	34.4000	32.8100	33.0500	-2.507%	32	4,978	-96.067%
2025-06-18	33.9000	34.2500	33.4200	33.9000	+1.345%	15	4,988	-96.165%
2025-06-17	34.7000	34.7000	32.7000	33.4500	-10.442%	11	4,988	-96.114%
2025-06-16	37.3500	37.3500	37.3500	37.3500	+1.192%	1	4,986	-96.519%
2025-06-13	33.8500	38.2000	33.1500	36.9100	+6.369%	108	4,987	-96.478%
2025-06-12	35.5500	35.5500	34.7000	34.7000	-4.932%	2	5,000	-96.254%
2025-06-11	39.2400	39.2400	36.2000	36.5000	-0.572%	33	4,998	-96.438%
2025-06-10	33.0800	37.4500	33.0000	36.7100	+18.764%	24	4,998	-96.459%
2025-06-09	26.7000	30.9100	26.1900	30.9100	+14.694%	110	4,984	-95.794%
2025-06-06	28.0000	29.5000	26.9500	26.9500	+7.371%	544	5,010	-95.176%
2025-06-05	35.7500	35.7500	24.0000	25.1000	-34.224%	169	5,007	-94.821%
2025-06-04	41.0500	41.0500	37.7000	38.1600	-9.359%	39	5,020	-96.593%
2025-06-03	42.2500	44.0100	42.1000	42.1000	+2.309%	30	4,999	-96.912%
2025-06-02	42.7500	42.7500	39.2100	41.1500	-4.635%	46	4,989	-96.841%
2025-05-30	47.3400	49.2500	43.1500	43.1500	-10.884%	86	4,981	-96.987%
2025-05-29	50.8500	50.8500	48.0000	48.4200	+1.830%	55	4,961	-97.315%
2025-05-28	50.1000	50.2400	47.5500	47.5500	-4.133%	4	4,958	-97.266%
2025-05-27	45.0000	50.8000	45.0000	49.6000	+16.981%	146	4,956	-97.379%
2025-05-23	40.8500	42.4000	40.8000	42.4000	-1.281%	32	4,954	-96.934%
2025-05-22	43.0500	43.0500	42.9500	42.9500	+6.841%	2	4,954	-96.973%
2025-05-21	43.8400	43.9800	39.8000	40.2000	-15.011%	46	4,955	-96.766%
2025-05-20	47.2900	48.5600	44.8500	47.3000	+8.238%	114	4,946	-97.252%
2025-05-19	41.3000	43.9500	41.2000	43.7000	-6.022%	168	4,985	-97.025%
2025-05-16	46.5000	46.5000	45.3400	46.5000	+7.020%	36	5,028	-97.204%
2025-05-15	42.9000	44.9500	41.7000	43.4500	-4.421%	117	5,021	-97.008%
2025-05-14	43.0000	47.5100	42.7500	45.4600	+12.358%	337	5,021	-97.140%
2025-05-13	34.2400	40.5900	33.9300	40.4600	+17.548%	49	4,880	-96.787%
2025-05-12	35.0000	35.0000	32.5000	34.4200	+15.503%	124	4,878	-96.223%
2025-05-09	28.7500	31.6900	28.6500	29.8000	+20.550%	316	4,948	-95.638%
2025-05-08	24.0000	25.4100	23.0800	24.7200	+14.391%	32	4,948	-94.741%
2025-05-07	22.0000	22.0000	20.7200	21.6100	-1.594%	11	4,936	-93.984%
2025-05-06	22.2300	22.2300	21.4500	21.9600	-5.345%	31	4,940	-94.080%
2025-05-05	25.0000	25.0000	22.1700	23.2000	-7.607%	233	4,931	-94.397%
2025-05-02	24.4300	27.6300	23.9500	25.1100	+1.660%	96	4,930	-94.823%
2025-05-01	23.4800	25.5500	23.4800	24.7000	+2.024%	89	4,930	-94.737%
2025-04-30	24.0900	24.3500	22.2500	24.2100	-2.379%	86	4,927	-94.630%
2025-04-29	25.5900	25.5900	23.7600	24.8000	+6.210%	41	4,922	-94.758%
2025-04-28	25.8500	27.6000	22.5700	23.3500	-5.657%	35	4,936	-94.433%
2025-04-25	17.8600	25.6200	17.8600	24.7500	+45.588%	574	4,959	-94.747%
2025-04-24	16.3200	17.0500	16.1000	17.0000	+4.680%	28	5,059	-92.353%
2025-04-23	17.0000	17.5500	15.1500	16.2400	+12.543%	197	5,052	-91.995%
2025-04-22	13.2000	14.7500	13.2000	14.4300	+14.615%	40	4,993	-90.991%
2025-04-21	12.9500	12.9500	12.1800	12.5900	-13.172%	356	4,994	-89.674%
2025-04-17	15.3500	15.3500	14.2900	14.5000	-0.617%	55	4,784	-91.034%
2025-04-16	16.8400	16.9000	14.5900	14.5900	-15.956%	51	4,784	-91.090%
2025-04-15	16.9000	18.2500	16.6600	17.3600	-1.308%	21	4,792	-92.512%
2025-04-14	19.0000	19.1900	17.2500	17.5900	-2.332%	23	4,786	-92.609%
2025-04-11	20.1500	20.1500	16.7000	18.0100	-3.224%	86	4,783	-92.782%
2025-04-10	22.0000	22.0000	18.6100	18.6100	-12.009%	4,225	4,751	-93.015%
2025-04-09	14.6000	21.6000	14.6000	21.1500	+45.862%	77	5,467	-93.853%
2025-04-08	18.3500	18.7500	14.5000	14.5000	-10.494%	328	5,473	-91.034%
2025-04-07	16.0500	19.7500	16.0000	16.2000	-15.183%	247	5,343	-91.975%
2025-04-04	22.9600	22.9600	18.8100	19.1000	-23.447%	76	5,138	-93.194%
2025-04-03	26.9500	26.9500	23.8500	24.9500	-13.966%	22	5,142	-94.790%
2025-04-02	22.0000	29.2000	21.9900	29.0000	+7.807%	5,226	5,134	-95.517%
2025-04-01	24.5800	28.0000	24.5800	26.9000	+20.466%	1,012	2,693	-95.167%
2025-03-31	21.2000	22.6000	21.0000	22.3300	-13.784%	59	2,181	-94.178%
2025-03-28	25.4400	25.9000	25.4400	25.9000	-6.968%	10	2,182	-94.981%
2025-03-27	28.8000	31.6000	27.8400	27.8400	+5.856%	10	2,181	-95.330%
2025-03-26	28.8000	28.8000	26.1500	26.3000	-15.705%	8	2,180	-95.057%
2025-03-25	29.4600	31.2000	27.5500	31.2000	+13.208%	114	2,179	-95.833%
2025-03-24	23.2000	27.5600	23.0000	27.5600	+42.798%	97	2,181	-95.283%
2025-03-21	18.3500	19.5500	18.1000	19.3000	+9.040%	94	2,154	-93.264%
2025-03-20	17.5000	18.2500	17.2000	17.7000	+0.227%	44	2,165	-92.655%
2025-03-19	17.0000	18.1400	16.5500	17.6600	+9.689%	1,888	2,152	-92.639%
2025-03-18	16.8000	17.0000	16.0000	16.1000	-10.056%	58	2,215	-91.925%
2025-03-17	19.1500	19.4300	17.8000	17.9000	-18.265%	85	2,217	-92.737%
2025-03-14	22.0800	22.0800	20.5900	21.9000	+6.311%	18	2,257	-94.064%
2025-03-13	19.8000	20.6200	19.2500	20.6000	-7.623%	29	2,263	-93.689%
2025-03-12	22.0000	23.0000	21.5400	22.3000	+11.500%	133	2,263	-94.170%
2025-03-11	18.0000	20.0000	17.8000	20.0000	+17.233%	104	2,307	-93.500%
2025-03-10	21.3000	21.3000	16.9000	17.0600	-27.404%	76	2,286	-92.380%
2025-03-07	23.7500	23.7500	21.7900	23.5000	-0.212%	452	2,264	-94.468%
2025-03-06	25.0000	25.0000	23.0000	23.5500	-9.038%	1,141	2,221	-94.480%
2025-03-05	26.0000	26.5000	25.1300	25.8900	-7.799%	1,027	2,711	-94.979%
2025-03-04	27.0000	28.0800	24.5100	28.0800	-4.327%	58	1,809	-95.370%
2025-03-03	29.3500	29.3500	29.3500	29.3500	-3.039%	1	1,806	-95.571%
2025-02-28	27.6500	30.2700	27.6200	30.2700	+9.873%	10	1,807	-95.705%
2025-02-27	28.7500	29.9000	27.5500	27.5500	-5.651%	24	1,805	-95.281%
2025-02-26	32.7500	32.7500	28.4000	29.2000	-8.750%	65	1,805	-95.548%
2025-02-25	36.5500	36.5500	30.6800	32.0000	-17.864%	265	1,789	-95.938%
2025-02-24	40.5000	40.5000	38.0000	38.9600	-5.207%	22	1,765	-96.663%
2025-02-21	47.0300	47.0300	41.1000	41.1000	-14.464%	44	1,758	-96.837%
2025-02-20	48.0500	48.0500	48.0500	48.0500	-4.833%	2	1,757	-97.294%
2025-02-19	50.0000	52.5000	50.0000	50.4900	+6.857%	207	1,757	-97.425%
2025-02-18	49.9000	49.9000	47.2500	47.2500	-5.538%	13	1,755	-97.249%
2025-02-14	48.3000	50.0200	48.3000	50.0200	-0.359%	20	1,744	-97.401%
2025-02-13	46.4000	50.2000	46.4000	50.2000	+7.610%	15	1,741	-97.410%
2025-02-12	43.5000	46.6500	42.5000	46.6500	+17.064%	22	1,741	-97.213%
2025-02-11	46.3500	46.5800	39.5000	39.8500	-16.979%	76	1,754	-96.738%
2025-02-10	49.5500	51.4500	47.7000	48.0000	-6.341%	264	1,772	-97.292%