Dark

TSLA20261218C800
TSLA Dec 18 2026 800.00 Call (TSLA261218C00800000)
option OPRA

EOD

Jul 31, 2026

0.8100-1.220%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8100	0.8100	0.8100	0.8100	-1.220%	4	10,271	0.000%
2026-07-30	0.7600	0.8200	0.7600	0.8200	+17.143%	23	10,270	-1.220%
2026-07-29	0.7000	0.7200	0.7000	0.7000	-4.110%	148	10,250	+15.714%
2026-07-28	0.6900	0.7300	0.6600	0.7300	+1.389%	185	10,236	+10.959%
2026-07-27	0.9100	0.9200	0.7200	0.7200	-20.000%	4,211	10,259	+12.500%
2026-07-24	1.1100	1.1100	0.8900	0.9000	-18.919%	218	11,647	-10.000%
2026-07-23	1.1800	1.2500	1.0700	1.1100	-39.674%	420	11,723	-27.027%
2026-07-22	1.8800	1.8800	1.7700	1.8400	+0.546%	46	11,730	-55.978%
2026-07-21	1.7600	1.9000	1.7600	1.8300	+8.929%	34	11,760	-55.738%
2026-07-20	1.9300	1.9300	1.6800	1.6800	-10.160%	72	11,766	-51.786%
2026-07-17	2.0000	2.0000	1.8500	1.8700	-16.518%	223	11,767	-56.684%
2026-07-16	2.4300	2.4400	2.1400	2.2400	-11.811%	172	11,721	-63.839%
2026-07-15	2.6500	2.7100	2.5400	2.5400	-2.308%	5	11,724	-68.110%
2026-07-14	2.7300	2.7400	2.6000	2.6000	0.000%	175	11,724	-68.846%
2026-07-13	2.7800	2.7800	2.6000	2.6000	-26.136%	20	11,725	-68.846%
2026-07-10	3.3500	3.5200	3.3500	3.5200	+5.075%	9	11,707	-76.989%
2026-07-09	3.0200	3.3800	3.0000	3.3500	+18.375%	29	11,700	-75.821%
2026-07-08	3.0000	3.0000	2.8000	2.8300	-12.923%	25	11,700	-71.378%
2026-07-07	3.7000	3.7000	3.2500	3.2500	-19.753%	203	11,709	-75.077%
2026-07-06	3.1000	4.0500	3.1000	4.0500	+34.106%	40	11,707	-80.000%
2026-07-02	4.4900	4.4900	2.9500	3.0200	-31.982%	49	11,699	-73.179%
2026-07-01	4.7500	5.0000	4.4400	4.4400	-10.303%	145	11,699	-81.757%
2026-06-30	4.1000	4.9800	4.0000	4.9500	+16.471%	67	11,702	-83.636%
2026-06-29	3.0000	4.2800	2.9900	4.2500	+42.617%	366	11,695	-80.941%
2026-06-26	2.3400	3.1200	2.3400	2.9800	+22.131%	114	11,692	-72.819%
2026-06-25	2.6500	2.7000	2.4400	2.4400	-6.870%	252	11,714	-66.803%
2026-06-24	2.7500	2.8200	2.6100	2.6200	-13.245%	104	11,732	-69.084%
2026-06-23	3.3100	3.3100	2.9900	3.0200	-24.500%	171	11,738	-73.179%
2026-06-22	4.2200	4.6500	4.0000	4.0000	+9.589%	26	11,642	-79.750%
2026-06-18	3.8000	3.8000	3.5500	3.6500	-7.595%	77	13,029	-77.808%
2026-06-17	4.2000	4.5000	3.9500	3.9500	-12.804%	3,025	13,029	-79.494%
2026-06-16	4.8000	5.0000	4.5100	4.5300	-14.528%	82	13,029	-82.119%
2026-06-15	5.9000	5.9000	5.2500	5.3000	-4.332%	173	13,103	-84.717%
2026-06-12	5.4500	5.6200	5.0000	5.5400	+21.758%	39	13,103	-85.379%
2026-06-11	4.2700	4.6600	4.2700	4.5500	+4.598%	32	13,103	-82.198%
2026-06-10	4.8500	4.8500	4.2800	4.3500	-14.032%	189	13,089	-81.379%
2026-06-09	6.3500	6.3500	4.6000	5.0600	-16.225%	589	13,035	-83.992%
2026-06-08	5.3000	6.2200	5.3000	6.0400	+17.282%	123	12,768	-86.589%
2026-06-05	6.7000	6.7000	5.1300	5.1500	-23.019%	1,052	12,767	-84.272%
2026-06-04	7.3000	7.3000	6.6900	6.6900	-7.978%	98	12,338	-87.892%
2026-06-03	7.2300	8.4000	7.0600	7.2700	+0.276%	51	12,321	-88.858%
2026-06-02	6.8000	7.5000	6.6000	7.2500	+7.567%	92	12,319	-88.828%
2026-06-01	7.2500	7.4500	6.7000	6.7400	-19.281%	189	12,370	-87.982%
2026-05-29	9.0000	9.0000	7.6500	8.3500	-10.215%	308	12,364	-90.299%
2026-05-28	9.5000	9.7000	9.3000	9.3000	-4.615%	122	12,355	-91.290%
2026-05-27	9.4300	10.5000	9.3300	9.7500	+16.071%	85	12,329	-91.692%
2026-05-26	7.8000	8.4100	7.8000	8.4000	+10.526%	36	12,325	-90.357%
2026-05-22	7.2000	8.0500	7.2000	7.6000	+8.571%	138	12,307	-89.342%
2026-05-21	7.2000	7.2000	6.6500	7.0000	+2.790%	156	12,269	-88.429%
2026-05-20	6.5000	6.8100	6.5000	6.8100	+10.194%	65	12,269	-88.106%
2026-05-19	6.1000	6.2800	5.5500	6.1800	-4.923%	80	12,206	-86.893%
2026-05-18	7.7000	8.0000	6.3600	6.5000	-22.156%	189	12,206	-87.538%
2026-05-15	8.9800	8.9800	7.8500	8.3500	-19.712%	131	12,206	-90.299%
2026-05-14	11.1500	12.1500	10.4000	10.4000	-7.556%	94	12,211	-92.212%
2026-05-13	9.5500	12.8000	9.5500	11.2500	+13.179%	276	12,257	-92.800%
2026-05-12	10.1000	11.0000	8.7000	9.9400	-6.403%	175	12,257	-91.851%
2026-05-11	7.5000	11.2000	7.0500	10.6200	+34.430%	188	12,257	-92.373%
2026-05-08	7.2500	8.5000	7.0000	7.9000	+24.409%	67	12,182	-89.747%
2026-05-07	5.7500	6.6200	5.7500	6.3500	+17.593%	141	12,165	-87.244%
2026-05-06	4.7000	5.4000	4.7000	5.4000	+11.801%	124	12,166	-85.000%
2026-05-05	5.1000	5.4500	4.8300	4.8300	-4.356%	26	12,127	-83.230%
2026-05-04	4.7000	5.0500	4.7000	5.0500	+3.696%	6,961	12,118	-83.960%
2026-05-01	4.3300	5.2000	4.3300	4.8700	+9.438%	9	7,416	-83.368%
2026-04-30	3.3500	4.4500	3.3500	4.4500	+23.611%	27	7,416	-81.798%
2026-04-29	3.8300	3.8300	3.5800	3.6000	-9.548%	16	7,418	-77.500%
2026-04-28	4.2500	4.4100	3.9800	3.9800	-4.785%	11	7,420	-79.648%
2026-04-27	3.6500	4.2000	3.5500	4.1800	+2.200%	53	7,418	-80.622%
2026-04-24	3.8700	4.3500	3.8700	4.0900	+3.807%	35	7,401	-80.196%
2026-04-23	4.1700	4.5000	3.8000	3.9400	-26.766%	329	7,408	-79.442%
2026-04-22	5.1500	5.4200	5.1500	5.3800	+4.466%	103	7,601	-84.944%
2026-04-21	5.4500	5.5500	5.1500	5.1500	-8.036%	58	7,682	-84.272%
2026-04-20	6.6000	6.6000	5.5600	5.6000	-14.110%	5	7,682	-85.536%
2026-04-17	5.9600	7.3000	5.9600	6.5200	+13.986%	157	7,680	-87.577%
2026-04-16	5.5500	5.7200	5.5500	5.7200	+4.000%	3	7,574	-85.839%
2026-04-15	3.8500	6.6500	3.8500	5.5000	+57.143%	433	7,575	-85.273%
2026-04-14	2.8600	3.6000	2.8600	3.5000	+27.273%	20	7,517	-76.857%
2026-04-13	2.6700	2.8000	2.6700	2.7500	+7.422%	17	7,516	-70.545%
2026-04-10	2.6000	2.6300	2.5000	2.5600	-2.290%	10	7,516	-68.359%
2026-04-09	2.6100	2.7000	2.4000	2.6200	+0.769%	224	7,517	-69.084%
2026-04-08	2.8700	2.8700	2.5700	2.6000	+4.839%	31	7,630	-68.846%
2026-04-07	2.2400	2.4800	2.2100	2.4800	-4.981%	188	7,621	-67.339%
2026-04-06	2.7200	2.7200	2.4800	2.6100	-9.059%	762	7,607	-68.966%
2026-04-02	3.1500	3.1500	2.8700	2.8700	-19.155%	16	8,124	-71.777%
2026-04-01	3.3000	3.7000	3.3000	3.5500	+10.938%	26	8,124	-77.183%
2026-03-31	3.0400	3.3000	3.0000	3.2000	+13.475%	88	8,138	-74.688%
2026-03-30	3.0600	3.2000	2.7300	2.8200	-20.563%	266	8,158	-71.277%
2026-03-27	3.3600	3.5500	3.3000	3.5500	-2.740%	329	8,029	-77.183%
2026-03-26	4.2500	4.3000	3.6500	3.6500	-17.793%	44	8,312	-77.808%
2026-03-25	4.5000	4.8500	4.4300	4.4400	+5.714%	42	8,327	-81.757%
2026-03-24	4.2000	4.5400	4.2000	4.2000	0.000%	16	8,342	-80.714%
2026-03-23	4.4000	4.7000	4.1500	4.2000	+10.526%	172	8,341	-80.714%
2026-03-20	4.3000	4.3000	3.7000	3.8000	-14.607%	480	8,459	-78.684%
2026-03-19	5.0000	5.2500	4.4500	4.4500	-19.091%	164	8,244	-81.798%
2026-03-18	6.2500	6.5000	5.4500	5.5000	-10.714%	587	8,144	-85.273%
2026-03-17	6.7500	6.9000	6.1600	6.1600	-12.000%	81	8,001	-86.851%
2026-03-16	7.6800	7.8500	6.9800	7.0000	-3.448%	14	8,006	-88.429%
2026-03-13	7.6500	7.7500	7.2500	7.2500	-6.452%	15	8,006	-88.828%
2026-03-12	8.5000	8.5000	7.5800	7.7500	-8.066%	39	8,000	-89.548%
2026-03-11	8.4500	9.4500	8.4200	8.4300	+8.077%	16	7,996	-90.391%
2026-03-10	8.3000	8.7000	7.8000	7.8000	-6.024%	103	7,987	-89.615%
2026-03-09	7.4500	8.3000	7.4000	8.3000	-6.846%	37	8,005	-90.241%
2026-03-06	8.5000	9.2000	8.4000	8.9100	-1.000%	44	7,992	-90.909%
2026-03-05	9.0000	9.0000	9.0000	9.0000	-6.639%	20	7,993	-91.000%
2026-03-04	8.2000	9.7000	8.2000	9.6400	+20.500%	74	7,993	-91.598%
2026-03-03	9.3000	9.4000	7.9000	8.0000	-18.367%	71	7,983	-89.875%
2026-03-02	8.5000	9.8000	8.5000	9.8000	0.000%	34	7,941	-91.735%
2026-02-27	9.6700	9.8000	8.9000	9.8000	-8.411%	119	7,938	-91.735%
2026-02-26	10.9500	11.3000	10.2000	10.7000	-8.547%	137	8,006	-92.430%
2026-02-25	10.9000	12.0000	10.9000	11.7000	+11.429%	68	8,055	-93.077%
2026-02-24	8.9600	10.5000	8.9000	10.5000	+16.667%	78	8,055	-92.286%
2026-02-23	10.0000	10.0000	8.5000	9.0000	-17.808%	179	8,032	-91.000%
2026-02-20	10.9700	11.1000	10.5000	10.9500	-0.182%	136	8,037	-92.603%
2026-02-19	11.0000	11.8000	10.7500	10.9700	-6.079%	151	8,041	-92.616%
2026-02-18	12.2000	12.2600	11.6800	11.6800	-2.423%	346	7,917	-93.065%
2026-02-17	12.2500	12.5000	11.2800	11.9700	-11.726%	133	7,899	-93.233%
2026-02-13	13.5000	13.9000	12.8500	13.5600	-2.586%	2,020	7,601	-94.027%
2026-02-12	16.4800	16.5400	13.5000	13.9200	-9.728%	1,134	7,601	-94.181%
2026-02-11	15.5500	17.0000	14.8000	15.4200	+4.189%	557	7,327	-94.747%
2026-02-10	14.2500	15.1000	14.0800	14.8000	+7.246%	85	7,343	-94.527%
2026-02-09	12.5000	13.8300	12.4500	13.8000	+4.151%	78	7,306	-94.130%
2026-02-06	12.1500	13.4500	12.1500	13.2500	+14.224%	92	7,295	-93.887%
2026-02-05	11.5000	12.3000	10.6600	11.6000	-10.078%	1,311	7,224	-93.017%
2026-02-04	14.1500	14.1500	12.1800	12.9000	-14.000%	354	7,360	-93.721%
2026-02-03	15.3500	15.7500	14.0500	15.0000	-1.961%	173	7,303	-94.600%
2026-02-02	14.8000	16.0600	14.4500	15.3000	-12.069%	60	7,319	-94.706%
2026-01-30	16.5000	20.0000	16.3000	17.4000	+20.249%	419	7,308	-95.345%
2026-01-29	19.0500	19.0500	14.1400	14.4700	-20.929%	709	7,189	-94.402%
2026-01-28	19.1500	19.9500	18.3000	18.3000	-3.430%	382	7,689	-95.574%
2026-01-27	19.7000	19.8000	18.9500	18.9500	-5.250%	24	7,451	-95.726%
2026-01-26	21.4000	21.4000	20.0000	20.0000	-12.626%	79	7,455	-95.950%
2026-01-23	22.1500	23.4600	21.9500	22.8900	-0.044%	98	7,491	-96.461%
2026-01-22	17.6500	23.0000	17.6300	22.9000	+30.633%	116	7,499	-96.463%
2026-01-21	16.1600	18.6000	15.9500	17.5300	+9.906%	138	7,480	-95.379%
2026-01-20	17.6000	17.8000	15.9000	15.9500	-17.995%	160	7,474	-94.922%
2026-01-16	21.6500	22.3900	19.4500	19.4500	-11.147%	107	7,586	-95.835%
2026-01-15	22.7600	22.8100	21.8500	21.8900	+0.969%	16	7,586	-96.300%
2026-01-14	23.0000	23.0000	20.9500	21.6800	-7.271%	58	7,580	-96.264%
2026-01-13	24.5500	24.5500	23.3800	23.3800	-5.915%	24	7,585	-96.536%
2026-01-12	23.4000	25.0600	23.4000	24.8500	-0.600%	164	7,597	-96.740%
2026-01-09	22.5000	25.0000	22.5000	25.0000	+11.210%	58	7,593	-96.760%
2026-01-08	22.0000	23.2700	21.4000	22.4800	+0.134%	97	7,543	-96.397%
2026-01-07	24.4000	24.8000	22.4500	22.4500	-5.274%	327	7,531	-96.392%
2026-01-06	25.5800	25.5800	23.0000	23.7000	-16.461%	697	7,260	-96.582%
2026-01-05	26.6500	30.0000	26.6500	28.3700	+9.961%	362	7,178	-97.145%
2026-01-02	29.0000	29.2500	24.8500	25.8000	-11.034%	46	7,204	-96.860%
2025-12-31	30.5500	30.5800	28.8600	29.0000	-5.997%	96	7,207	-97.207%
2025-12-30	30.8000	33.1000	30.8000	30.8500	-3.443%	171	7,207	-97.374%
2025-12-29	34.3100	34.6000	31.9500	31.9500	-14.274%	67	7,212	-97.465%
2025-12-26	38.5800	38.5800	36.4000	37.2700	-4.190%	32	7,219	-97.827%
2025-12-24	40.5500	40.5500	37.2600	38.9000	-2.750%	160	7,151	-97.918%
2025-12-23	42.7000	42.7500	39.0000	40.0000	-6.651%	162	7,151	-97.975%
2025-12-22	44.3500	46.2000	42.7000	42.8500	+1.975%	206	7,155	-98.110%
2025-12-19	42.8500	42.8500	40.3500	42.0200	-2.393%	43	7,082	-98.072%
2025-12-18	40.4600	45.6700	40.4600	43.0500	+8.166%	94	7,069	-98.118%
2025-12-17	45.7400	48.0000	39.0500	39.8000	-14.775%	2,072	7,025	-97.965%
2025-12-16	39.1500	47.0000	39.1500	46.7000	+10.272%	242	8,754	-98.266%
2025-12-15	38.9000	44.0000	38.9000	42.3500	+22.152%	2,376	8,803	-98.087%
2025-12-12	36.0000	38.0000	31.9900	34.6700	+6.513%	83	7,041	-97.664%
2025-12-11	32.6400	32.6400	31.6000	32.5500	-7.000%	78	7,020	-97.512%
2025-12-10	32.4500	35.0000	32.1100	35.0000	+5.900%	479	6,965	-97.686%
2025-12-09	30.7000	34.1500	30.7000	33.0500	+6.270%	9	6,910	-97.549%
2025-12-08	32.8500	32.8500	30.8000	31.1000	-13.007%	44	6,908	-97.395%
2025-12-05	35.7500	36.4500	35.6000	35.7500	+4.227%	44	6,908	-97.734%
2025-12-04	34.6000	35.8000	34.3000	34.3000	+2.144%	69	6,886	-97.638%
2025-12-03	30.7500	33.8000	30.7400	33.5800	+16.194%	188	6,885	-97.588%
2025-12-02	30.3000	30.8000	28.0000	28.9000	-2.857%	56	6,776	-97.197%
2025-12-01	30.2500	30.2500	29.1900	29.7500	-2.936%	41	6,762	-97.277%
2025-11-28	31.9000	31.9000	30.6000	30.6500	+0.131%	36	6,744	-97.357%
2025-11-26	29.2000	31.0000	28.8500	30.6100	+6.841%	126	6,692	-97.354%
2025-11-25	29.3700	29.4400	27.7300	28.6500	-5.446%	305	6,692	-97.173%
2025-11-24	28.0000	31.2000	28.0000	30.3000	+13.910%	414	6,574	-97.327%
2025-11-21	27.1000	27.6000	24.5600	26.6000	-0.561%	29	6,548	-96.955%
2025-11-20	30.3500	33.3500	26.7500	26.7500	-4.122%	580	6,540	-96.972%
2025-11-19	27.5500	28.0500	27.5500	27.9000	-0.712%	4	6,698	-97.097%
2025-11-18	27.3600	28.2500	26.5200	28.1000	-1.195%	99	6,696	-97.117%
2025-11-17	28.1000	33.2500	28.1000	28.4400	-1.592%	359	6,745	-97.152%
2025-11-14	25.0000	30.7600	25.0000	28.9000	+2.192%	58	6,666	-97.197%
2025-11-13	32.4400	32.4400	27.0000	28.2800	-18.572%	131	6,642	-97.136%
2025-11-12	36.7900	36.7900	34.7000	34.7300	-8.437%	58	6,600	-97.668%
2025-11-11	39.8500	39.8500	37.7500	37.9300	-7.488%	24	6,589	-97.864%
2025-11-10	38.6500	42.9000	38.6500	41.0000	+4.326%	47	6,593	-98.024%
2025-11-07	38.6200	39.6100	37.4000	39.3000	-14.286%	349	6,608	-97.939%
2025-11-06	47.6900	49.2400	42.9300	45.8500	-6.045%	92	6,302	-98.233%
2025-11-05	45.1500	50.5500	42.2100	48.8000	+11.543%	155	6,308	-98.340%
2025-11-04	45.0500	47.3500	42.2500	43.7500	-13.366%	253	6,353	-98.149%
2025-11-03	44.2700	51.2800	44.2700	50.5000	+13.483%	217	6,277	-98.396%
2025-10-31	43.0000	44.5000	40.4500	44.5000	+14.928%	34	6,277	-98.180%
2025-10-30	41.3000	41.8000	38.7200	38.7200	-13.668%	32	6,273	-97.908%
2025-10-29	45.0500	46.3500	42.2000	44.8500	+0.201%	59	6,273	-98.194%
2025-10-28	40.5000	47.5000	40.5000	44.7600	+9.545%	85	6,266	-98.190%
2025-10-27	36.2700	43.8000	36.2700	40.8600	+16.710%	205	6,203	-98.018%
2025-10-24	39.7000	39.7000	34.6000	35.0100	-7.868%	61	6,203	-97.686%
2025-10-23	31.2500	40.0000	29.2500	38.0000	+1.333%	168	6,164	-97.868%
2025-10-22	39.2000	39.2000	35.3200	37.5000	-6.786%	57	6,143	-97.840%
2025-10-21	40.5500	41.5000	39.7000	40.2300	-2.544%	30	6,126	-97.987%
2025-10-20	40.2600	42.5000	39.8500	41.2800	+5.038%	68	6,125	-98.038%
2025-10-17	36.5500	40.0000	36.5500	39.3000	+12.030%	103	6,114	-97.939%
2025-10-16	38.0000	39.3000	35.0800	35.0800	-7.196%	34	6,034	-97.691%
2025-10-15	39.2600	40.4500	37.1800	37.8000	+2.439%	61	6,016	-97.857%
2025-10-14	36.5000	37.5000	34.8500	36.9000	-6.274%	131	6,028	-97.805%
2025-10-13	35.3000	40.0000	35.3000	39.3700	+16.617%	25	5,915	-97.943%
2025-10-10	40.8500	40.8500	33.7600	33.7600	-15.176%	126	5,914	-97.601%
2025-10-09	39.2000	40.0000	38.4000	39.8000	-4.189%	8	5,884	-97.965%
2025-10-08	38.8000	41.6000	38.8000	41.5400	+1.565%	6	5,880	-98.050%
2025-10-07	45.5000	46.4000	40.9000	40.9000	-13.457%	32	5,863	-98.020%
2025-10-06	45.0000	48.0000	42.4800	47.2600	+24.368%	129	5,863	-98.286%
2025-10-03	42.0000	42.0000	37.0000	38.0000	-14.008%	61	5,754	-97.868%
2025-10-02	52.5000	52.5000	43.5000	44.1900	-12.339%	76	5,774	-98.167%
2025-10-01	48.4000	50.4100	48.0300	50.4100	+12.522%	75	5,753	-98.393%
2025-09-30	43.3600	45.0500	41.7500	44.8000	-0.267%	27	5,732	-98.192%
2025-09-29	45.7800	48.0000	44.9000	44.9200	+0.944%	69	5,735	-98.197%
2025-09-26	40.4000	44.5300	40.3300	44.5000	+12.658%	33	5,738	-98.180%
2025-09-25	41.0000	41.3500	38.6200	39.5000	-13.661%	62	5,732	-97.949%
2025-09-24	43.0000	46.1000	43.0000	45.7500	+10.108%	44	5,737	-98.230%
2025-09-23	42.1000	42.1000	41.4000	41.5500	-5.202%	52	5,749	-98.051%
2025-09-22	45.0500	47.9700	42.5500	43.8300	+5.998%	47	5,739	-98.152%
2025-09-19	42.7000	42.7300	41.0000	41.3500	+2.099%	16	5,711	-98.041%
2025-09-18	42.3500	43.8500	40.5000	40.5000	-5.594%	140	5,710	-98.000%
2025-09-17	38.0000	42.9000	37.4900	42.9000	+6.849%	101	5,700	-98.112%
2025-09-16	38.8000	40.7200	38.8000	40.1500	+4.016%	14	5,644	-97.983%
2025-09-15	40.8500	43.0100	38.6000	38.6000	+14.100%	217	5,636	-97.902%
2025-09-12	27.8500	34.5100	27.7500	33.8300	+30.065%	488	5,541	-97.606%
2025-09-11	22.5000	26.0100	22.5000	26.0100	+22.979%	23	5,264	-96.886%
2025-09-09	21.2000	21.2000	21.0500	21.1500	-1.536%	4	5,253	-96.170%
2025-09-08	23.4500	23.4500	21.4800	21.4800	-4.321%	7	5,253	-96.229%
2025-09-05	21.5600	22.4500	21.4500	22.4500	+19.925%	277	5,248	-96.392%
2025-09-04	18.7200	18.7200	18.7200	18.7200	+0.214%	2	5,249	-95.673%
2025-09-03	18.9000	20.1700	18.6800	18.6800	+7.049%	32	5,249	-95.664%
2025-09-02	17.4700	17.4700	17.4500	17.4500	-7.623%	2	5,248	-95.358%
2025-08-29	21.1500	21.1500	18.5000	18.8900	-9.617%	7	5,244	-95.712%
2025-08-28	20.9000	20.9000	20.9000	20.9000	-9.797%	1	5,244	-96.124%
2025-08-27	23.1700	23.1700	23.1700	23.1700	-1.278%	1	5,243	-96.504%
2025-08-26	21.9700	23.4700	21.9700	23.4700	+4.311%	28	5,243	-96.549%
2025-08-25	20.5500	22.5000	20.5500	22.5000	+10.024%	8	5,228	-96.400%
2025-08-22	16.9500	20.4500	16.9500	20.4500	+24.316%	14	5,229	-96.039%
2025-08-21	16.8000	16.8000	16.1000	16.4500	-1.201%	23	5,222	-95.076%
2025-08-20	17.0000	17.0000	15.6000	16.6500	-10.000%	62	5,218	-95.135%
2025-08-19	20.5500	20.5500	18.5000	18.5000	-4.884%	27	5,204	-95.622%
2025-08-18	19.3700	19.4800	19.3000	19.4500	+3.623%	233	5,204	-95.835%
2025-08-15	18.7700	18.7700	18.7700	18.7700	-5.393%	1	5,170	-95.685%
2025-08-14	20.5700	20.5700	19.8400	19.8400	-8.148%	2	5,171	-95.917%
2025-08-13	21.6000	21.6000	21.6000	21.6000	+3.152%	2	5,172	-96.250%
2025-08-12	20.9400	20.9400	20.9400	20.9400	-9.390%	1	5,174	-96.132%
2025-08-11	22.4500	23.4000	22.4500	23.1100	+17.548%	5	5,173	-96.495%
2025-08-08	19.2000	20.5800	19.2000	19.6600	+15.988%	279	5,173	-95.880%
2025-08-07	16.7000	16.9500	16.4000	16.9500	+0.893%	1,362	4,904	-95.221%
2025-08-06	16.0000	16.8000	16.0000	16.8000	+15.068%	7	4,012	-95.179%
2025-08-05	14.5500	14.6000	14.5500	14.6000	-1.017%	57	4,013	-94.452%
2025-08-04	14.8500	14.8500	14.3900	14.7500	+4.684%	14	3,961	-94.508%
2025-08-01	13.6300	14.6700	13.6300	14.0900	-7.607%	122	3,957	-94.251%
2025-07-31	16.7900	16.7900	15.2500	15.2500	-11.286%	16	4,011	-94.689%
2025-07-30	17.0500	17.2000	16.6300	17.1900	-7.431%	5	4,006	-95.288%
2025-07-29	18.1400	18.5700	17.5000	18.5700	-4.475%	107	4,004	-95.638%
2025-07-28	17.5000	20.1400	17.5000	19.4400	+1.780%	1,048	3,904	-95.833%
2025-07-25	15.6500	19.1000	15.6500	19.1000	+30.554%	17	4,164	-95.759%
2025-07-24	17.1600	17.1600	13.9000	14.6300	-34.833%	221	4,164	-94.463%
2025-07-23	22.6000	22.6200	22.4500	22.4500	-2.391%	13	4,145	-96.392%
2025-07-22	22.1300	23.0000	22.1200	23.0000	+1.099%	6	4,148	-96.478%
2025-07-21	23.1900	23.1900	22.7500	22.7500	+1.563%	3	4,145	-96.440%
2025-07-18	21.4500	22.5000	21.4500	22.4000	+7.177%	18	4,143	-96.384%
2025-07-17	20.9000	20.9000	20.9000	20.9000	+0.144%	1	4,141	-96.124%
2025-07-16	20.1000	20.8700	20.1000	20.8700	+10.423%	45	4,141	-96.119%
2025-07-15	19.5500	19.5500	18.9000	18.9000	-6.064%	5	4,132	-95.714%
2025-07-14	20.0200	20.1200	19.5700	20.1200	+14.840%	12	4,130	-95.974%
2025-07-10	15.5000	17.5200	15.5000	17.5200	+23.816%	158	4,135	-95.377%
2025-07-09	15.7000	15.7000	13.9500	14.1500	-11.563%	114	4,135	-94.276%
2025-07-08	16.4500	17.2000	16.0000	16.0000	-1.478%	11	4,161	-94.938%
2025-07-07	16.6400	17.1000	16.0300	16.2400	-23.899%	105	4,160	-95.012%
2025-07-03	21.5100	21.5100	21.2800	21.3400	-0.513%	22	4,141	-96.204%
2025-07-02	20.2000	21.6500	19.3000	21.4500	+15.946%	154	4,141	-96.224%
2025-07-01	17.0500	19.5000	17.0500	18.5000	-14.352%	131	4,120	-95.622%
2025-06-30	23.1000	23.1000	21.6000	21.6000	-7.097%	72	4,057	-96.250%
2025-06-27	24.1500	25.2000	23.2300	23.2500	-7.775%	41	4,061	-96.516%
2025-06-26	26.4500	26.5000	25.2100	25.2100	-5.226%	48	4,057	-96.787%
2025-06-25	27.0000	27.0000	24.9600	26.6000	-11.774%	42	4,034	-96.955%
2025-06-24	30.4000	30.4000	30.1500	30.1500	-10.667%	19	4,026	-97.313%
2025-06-23	32.0000	35.8000	32.0000	33.7500	+28.278%	33	4,025	-97.600%
2025-06-20	27.0000	27.0000	26.3100	26.3100	-4.153%	6	4,045	-96.921%
2025-06-18	28.2500	28.2500	27.4500	27.4500	+3.585%	83	4,019	-97.049%
2025-06-17	28.9000	28.9000	26.5000	26.5000	-11.074%	71	4,019	-96.943%
2025-06-16	30.1000	30.2000	29.7800	29.8000	-0.134%	20	4,012	-97.282%
2025-06-13	27.2300	31.0500	27.1300	29.8400	+8.116%	42	4,011	-97.286%
2025-06-12	27.4800	27.6000	27.4800	27.6000	-9.211%	13	4,018	-97.065%
2025-06-11	31.0500	31.5500	30.4000	30.4000	+2.185%	33	4,018	-97.336%
2025-06-10	26.7500	30.0000	26.7500	29.7500	+19.574%	29	4,016	-97.277%
2025-06-09	19.4000	24.9000	19.2500	24.8800	+15.185%	1,029	4,013	-96.744%
2025-06-06	22.0000	23.5000	21.6000	21.6000	+6.404%	3,638	3,243	-96.250%
2025-06-05	27.5000	28.0000	19.0500	20.3000	-34.198%	2,271	1,698	-96.010%
2025-06-04	33.2000	33.3000	30.8500	30.8500	-11.807%	1,536	1,698	-97.374%
2025-06-03	35.8000	36.2500	34.9800	34.9800	+9.724%	13	1,698	-97.684%
2025-06-02	31.8800	31.8800	31.8800	31.8800	-8.758%	1	1,695	-97.459%
2025-05-30	40.0900	40.0900	34.9400	34.9400	-13.898%	12	1,695	-97.682%
2025-05-29	40.9000	40.9000	40.5800	40.5800	+2.943%	7	1,694	-98.004%
2025-05-28	40.9000	41.0000	39.4200	39.4200	-0.630%	211	1,687	-97.945%
2025-05-27	40.0000	40.0000	39.6700	39.6700	+18.418%	51	1,657	-97.958%
2025-05-23	33.2000	33.5000	33.0000	33.5000	-4.504%	38	1,652	-97.582%
2025-05-22	35.0800	35.0800	35.0800	35.0800	-0.988%	10	1,652	-97.691%
2025-05-20	37.8100	37.8100	35.4300	35.4300	+0.170%	4	1,652	-97.714%
2025-05-19	34.1000	35.3700	34.1000	35.3700	-6.056%	4	1,652	-97.710%
2025-05-16	37.2500	37.6500	37.0700	37.6500	+7.112%	226	1,648	-97.849%
2025-05-15	33.8500	35.3900	33.8500	35.1500	-6.516%	8	1,539	-97.696%
2025-05-14	34.1000	39.0500	34.1000	37.6000	+15.337%	52	1,535	-97.846%
2025-05-13	29.3500	32.6000	29.3500	32.6000	+17.562%	6	1,515	-97.515%
2025-05-12	27.9500	27.9500	25.9500	27.7300	+14.682%	103	1,510	-97.079%
2025-05-09	22.4500	24.5500	22.4500	24.1800	+20.900%	58	1,613	-96.650%
2025-05-08	20.0000	20.0000	20.0000	20.0000	+14.613%	1	1,615	-95.950%
2025-05-06	16.9500	17.4500	16.9500	17.4500	-5.420%	3	1,614	-95.358%
2025-05-05	18.1600	18.5600	18.1600	18.4500	-10.000%	203	1,613	-95.610%
2025-05-02	22.0000	22.0000	20.5000	20.5000	+6.660%	18	1,473	-96.049%
2025-05-01	20.1000	20.1000	19.2200	19.2200	+7.075%	9	1,469	-95.786%
2025-04-30	18.4500	18.4500	17.9500	17.9500	-15.688%	5	1,469	-95.487%
2025-04-29	20.0000	21.2900	20.0000	21.2900	+20.623%	20	1,473	-96.195%
2025-04-28	20.0000	20.0000	17.5500	17.6500	-9.021%	8	1,470	-95.411%
2025-04-25	15.0000	19.9500	15.0000	19.4000	+45.865%	528	1,475	-95.825%
2025-04-24	13.4000	13.4000	12.8500	13.3000	+4.724%	33	1,595	-93.910%
2025-04-23	11.5000	13.0500	11.5000	12.7000	+20.952%	19	1,595	-93.622%
2025-04-22	10.5000	10.5000	10.5000	10.5000	+10.526%	1	1,585	-92.286%
2025-04-21	9.7000	9.7000	9.3500	9.5000	-14.798%	264	1,585	-91.474%
2025-04-17	11.6900	11.6900	11.1500	11.1500	-7.469%	4	1,334	-92.735%
2025-04-16	12.7300	12.8500	12.0500	12.0500	-12.996%	7	1,334	-93.278%
2025-04-15	13.5000	13.8500	13.5000	13.8500	+4.135%	2	1,335	-94.152%
2025-04-14	13.3000	13.3000	13.3000	13.3000	-5.068%	1	1,334	-93.910%
2025-04-11	14.1700	14.2400	13.0200	14.0100	+0.791%	80	1,334	-94.218%
2025-04-10	16.3000	16.3300	13.9000	13.9000	-23.626%	51	1,366	-94.173%
2025-04-09	12.4800	18.2000	12.3000	18.2000	+62.791%	78	1,365	-95.549%
2025-04-08	13.8800	14.5500	10.9200	11.1800	-13.333%	308	1,409	-92.755%
2025-04-07	13.0000	14.0000	12.6500	12.9000	-16.774%	228	1,142	-93.721%
2025-04-04	18.5000	18.5000	15.2000	15.5000	-19.144%	96	959	-94.774%
2025-04-03	20.1900	20.3400	19.1700	19.1700	-17.725%	7	939	-95.775%
2025-04-02	17.9500	23.3000	17.1500	23.3000	+14.778%	75	940	-96.524%
2025-04-01	19.0000	21.7800	19.0000	20.3000	+14.045%	23	952	-96.010%
2025-03-31	17.6000	18.0000	17.0000	17.8000	-11.881%	15	952	-95.449%
2025-03-28	20.4500	20.4500	20.1000	20.2000	-13.118%	16	961	-95.990%
2025-03-27	21.3000	25.6000	21.3000	23.2500	+11.511%	31	961	-96.516%
2025-03-26	23.0000	23.4900	20.8500	20.8500	-17.262%	11	950	-96.115%
2025-03-25	25.2000	25.2000	25.2000	25.2000	+15.969%	100	947	-96.786%
2025-03-24	18.9000	21.7700	18.9000	21.7300	+35.389%	71	887	-96.272%
2025-03-21	15.4500	16.0500	14.4000	16.0500	+16.727%	38	853	-94.953%
2025-03-20	14.0000	14.6100	13.3800	13.7500	-2.344%	85	868	-94.109%
2025-03-19	14.1100	14.9400	13.9000	14.0800	+12.640%	1,315	885	-94.247%
2025-03-18	13.6000	13.8500	12.5000	12.5000	-12.892%	111	862	-93.520%
2025-03-17	14.9500	14.9500	14.3000	14.3500	-17.434%	15	826	-94.355%
2025-03-14	16.9000	17.6500	16.8000	17.3800	+4.072%	106	822	-95.339%
2025-03-13	16.5000	16.8800	15.7500	16.7000	-6.443%	52	868	-95.150%
2025-03-12	17.6500	18.7500	17.0500	17.8500	+18.212%	54	868	-95.462%
2025-03-11	14.2100	15.9300	13.4100	15.1000	+10.219%	166	873	-94.636%
2025-03-10	17.0000	17.0000	13.6100	13.7000	-24.518%	173	787	-94.088%
2025-03-07	18.7000	18.7000	17.4000	18.1500	-6.347%	120	746	-95.537%
2025-03-06	19.2000	19.8600	18.5000	19.3800	-9.014%	51	698	-95.820%
2025-03-05	20.6300	21.3000	20.5000	21.3000	+1.671%	7	718	-96.197%
2025-03-04	20.9500	22.1600	19.6000	20.9500	-6.054%	95	713	-96.134%
2025-03-03	26.8000	26.8000	22.3000	22.3000	-3.463%	95	691	-96.368%
2025-02-28	21.4000	24.5500	21.4000	23.1000	+3.914%	48	658	-96.494%
2025-02-27	21.8000	23.9500	21.8000	22.2300	-3.766%	38	660	-96.356%
2025-02-26	25.9500	25.9500	23.1000	23.1000	-7.415%	26	691	-96.494%
2025-02-25	29.0000	29.0000	24.6300	24.9500	-21.044%	52	705	-96.754%
2025-02-24	30.8600	32.9000	30.7000	31.6000	-4.991%	9	685	-97.437%
2025-02-21	37.6500	37.6500	33.2600	33.2600	-13.610%	152	685	-97.565%
2025-02-20	39.9200	39.9200	38.5000	38.5000	-5.960%	16	658	-97.896%
2025-02-19	40.0000	42.3400	40.0000	40.9400	+5.298%	16	654	-98.021%
2025-02-18	39.2000	39.2000	38.4500	38.8800	-5.860%	4	660	-97.917%
2025-02-14	41.3000	41.3000	41.3000	41.3000	-3.953%	2	657	-98.039%
2025-02-13	37.9000	43.0000	37.9000	43.0000	+12.861%	3	656	-98.116%
2025-02-12	35.3000	38.1000	34.4500	38.1000	+17.448%	87	656	-97.874%
2025-02-11	37.5000	37.5000	32.4400	32.4400	-18.184%	47	581	-97.503%
2025-02-10	38.1000	42.0000	38.1000	39.6500	-5.483%	10	548	-97.957%
2025-02-07	48.0200	48.0200	41.8000	41.9500	-7.619%	20	548	-98.069%
2025-02-06	44.0000	45.4100	43.9500	45.4100	-6.061%	8	545	-98.216%
2025-02-05	49.9100	49.9100	47.9000	48.3400	-6.680%	4	545	-98.324%
2025-02-04	51.0500	51.8000	51.0500	51.8000	-1.540%	8	543	-98.436%