Dark

TSLA20261218C950
TSLA Dec 18 2026 950.00 Call (TSLA261218C00950000)
option OPRA

EOD

Sep 24, 2026

0.1700-10.526%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1700	0.1700	0.1700	0.1700	-10.526%	5	5,859	0.000%
2026-09-23	0.1900	0.2100	0.1900	0.1900	-5.000%	8	5,859	-10.526%
2026-09-22	0.2000	0.2000	0.2000	0.2000	0.000%	1	5,866	-15.000%
2026-09-21	0.1700	0.2000	0.1700	0.2000	+11.111%	4	5,865	-15.000%
2026-09-16	0.2400	0.2400	0.1600	0.1800	-14.286%	11	5,864	-5.556%
2026-09-14	0.2000	0.2100	0.2000	0.2100	-25.000%	7	5,863	-19.048%
2026-09-10	0.2800	0.2800	0.2800	0.2800	-6.667%	2	5,859	-39.286%
2026-09-08	0.2500	0.3300	0.2500	0.3000	-6.250%	88	5,859	-43.333%
2026-09-04	0.3700	0.3700	0.3100	0.3200	-36.000%	204	6,051	-46.875%
2026-09-03	0.3800	0.5000	0.3800	0.5000	+31.579%	13	6,051	-66.000%
2026-09-02	0.3900	0.3900	0.3800	0.3800	-2.564%	2	6,051	-55.263%
2026-09-01	0.3900	0.3900	0.3900	0.3900	-9.302%	1	6,051	-56.410%
2026-08-31	0.3700	0.4400	0.3700	0.4300	+7.500%	100	6,051	-60.465%
2026-08-28	0.4000	0.4000	0.4000	0.4000	-6.977%	1	6,106	-57.500%
2026-08-26	0.4300	0.4300	0.4300	0.4300	-28.333%	2	6,106	-60.465%
2026-08-21	0.5500	0.6300	0.5500	0.6000	+22.449%	16	6,107	-71.667%
2026-08-18	0.4800	0.5000	0.4800	0.4900	-3.922%	10	6,108	-65.306%
2026-08-13	0.5100	0.5100	0.5100	0.5100	-16.393%	2	6,112	-66.667%
2026-08-12	0.6100	0.6100	0.6100	0.6100	-6.154%	1	6,114	-72.131%
2026-08-11	0.6500	0.6600	0.6500	0.6500	0.000%	3	6,114	-73.846%
2026-08-10	0.6500	0.6500	0.6500	0.6500	-1.515%	1	6,114	-73.846%
2026-08-07	0.6500	0.6700	0.6500	0.6600	+3.125%	16	6,114	-74.242%
2026-08-05	0.6400	0.6400	0.6300	0.6400	-1.538%	105	6,114	-73.438%
2026-08-04	0.6500	0.6500	0.6500	0.6500	+4.839%	2	6,219	-73.846%
2026-08-03	0.6400	0.6400	0.6200	0.6200	+37.778%	2	6,219	-72.581%
2026-07-28	0.4500	0.4500	0.4400	0.4500	0.000%	17	6,219	-62.222%
2026-07-27	0.5500	0.5500	0.4500	0.4500	-38.356%	11	6,226	-62.222%
2026-07-23	0.7400	0.7400	0.7300	0.7300	-27.000%	3	6,234	-76.712%
2026-07-20	1.0100	1.0300	1.0000	1.0000	-10.714%	10	6,237	-83.000%
2026-07-17	1.1400	1.1400	1.1200	1.1200	-30.000%	54	6,235	-84.821%
2026-07-15	1.6000	1.6000	1.6000	1.6000	+7.383%	1	6,233	-89.375%
2026-07-14	1.4900	1.4900	1.4900	1.4900	-20.745%	1	6,233	-88.591%
2026-07-10	1.9100	1.9100	1.8800	1.8800	+7.429%	3	6,232	-90.957%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-4.891%	1	6,232	-90.286%
2026-07-07	2.0000	2.0000	1.8400	1.8400	-19.298%	18	6,233	-90.761%
2026-07-06	1.8000	2.2800	1.8000	2.2800	+25.275%	15	6,233	-92.544%
2026-07-02	2.5400	2.5400	1.7000	1.8200	-27.490%	32	6,234	-90.659%
2026-07-01	2.5100	2.5100	2.5100	2.5100	-11.620%	1	6,234	-93.227%
2026-06-30	2.5800	2.8400	2.5800	2.8400	+29.091%	130	6,234	-94.014%
2026-06-29	1.8100	2.2000	1.8000	2.2000	+17.021%	11	6,350	-92.273%
2026-06-26	1.4400	1.9000	1.4400	1.8800	+27.891%	5	6,349	-90.957%
2026-06-25	1.5600	1.5600	1.4700	1.4700	-3.922%	3	6,349	-88.435%
2026-06-24	1.6100	1.6200	1.5200	1.5300	-11.561%	5	6,350	-88.889%
2026-06-23	1.8000	1.8000	1.7200	1.7300	-17.619%	4	6,351	-90.173%
2026-06-22	2.1000	2.1000	2.1000	2.1000	-12.500%	1	6,350	-91.905%
2026-06-17	2.2500	2.4000	2.2500	2.4000	-25.000%	8	6,349	-92.917%
2026-06-12	3.2000	3.2000	3.2000	3.2000	+11.888%	9	6,349	-94.688%
2026-06-11	2.6500	2.8600	2.6500	2.8600	+10.000%	3	6,349	-94.056%
2026-06-10	2.6800	2.6800	2.6000	2.6000	-4.412%	2	6,349	-93.462%
2026-06-09	3.2000	3.2000	2.7200	2.7200	-17.576%	3	6,350	-93.750%
2026-06-08	3.4000	3.4700	3.3000	3.3000	+11.486%	19	6,348	-94.848%
2026-06-05	3.3500	3.3500	2.9600	2.9600	-26.000%	7	6,349	-94.257%
2026-06-04	3.7500	4.0500	3.7500	4.0000	-4.762%	12	6,349	-95.750%
2026-06-03	4.2000	4.2000	4.2000	4.2000	+1.205%	9	6,350	-95.952%
2026-06-02	4.1500	4.1500	4.1500	4.1500	+6.410%	3	6,350	-95.904%
2026-06-01	4.0000	4.0000	3.9000	3.9000	-17.373%	3	6,350	-95.641%
2026-05-29	4.6000	4.7200	4.3000	4.7200	-10.943%	4	6,350	-96.398%
2026-05-28	5.2500	5.3000	5.2500	5.3000	-5.357%	2	6,350	-96.792%
2026-05-27	5.5500	5.7000	5.5500	5.6000	+23.077%	6	6,350	-96.964%
2026-05-26	4.3500	4.5500	4.3000	4.5500	+5.324%	7	6,350	-96.264%
2026-05-22	4.3900	4.3900	4.3200	4.3200	+1.647%	2	6,350	-96.065%
2026-05-21	4.2500	4.2500	4.2500	4.2500	+17.080%	1	6,351	-96.000%
2026-05-20	3.6500	3.6600	3.6300	3.6300	+13.438%	3	6,351	-95.317%
2026-05-19	3.5000	3.5000	3.1600	3.2000	-9.859%	10	6,353	-94.688%
2026-05-18	4.2000	4.2000	3.5500	3.5500	-26.042%	3	6,353	-95.211%
2026-05-15	4.8500	4.8500	4.8000	4.8000	-23.688%	3	6,353	-96.458%
2026-05-14	6.3100	7.0500	6.2900	6.2900	-2.481%	14	6,353	-97.297%
2026-05-13	5.7500	7.0500	5.6800	6.4500	+30.832%	10	6,352	-97.364%
2026-05-12	5.4500	5.4800	4.9300	4.9300	-10.364%	6	6,352	-96.552%
2026-05-11	5.3300	5.9500	5.3300	5.5000	+21.145%	8	6,352	-96.909%
2026-05-08	4.2500	4.5400	4.2000	4.5400	+39.692%	17	6,355	-96.256%
2026-05-07	3.4900	3.4900	3.2500	3.2500	+18.182%	10	6,342	-94.769%
2026-05-06	2.7500	2.7500	2.7500	2.7500	-2.827%	1	6,343	-93.818%
2026-05-05	2.8300	2.8300	2.8300	2.8300	+0.355%	1	6,343	-93.993%
2026-05-04	2.7500	2.8400	2.7500	2.8200	-2.759%	40	6,342	-93.972%
2026-05-01	2.6500	2.9000	2.6500	2.9000	+25.541%	205	6,320	-94.138%
2026-04-30	2.3100	2.3100	2.3100	2.3100	+4.054%	1	6,320	-92.641%
2026-04-27	2.1800	2.2200	2.0000	2.2200	-5.128%	4	6,321	-92.342%
2026-04-23	2.5500	2.5500	2.3400	2.3400	-22.000%	2	6,324	-92.735%
2026-04-22	3.1000	3.1000	3.0000	3.0000	-6.250%	29	6,323	-94.333%
2026-04-20	3.8000	3.8000	3.2000	3.2000	-11.111%	2	6,322	-94.688%
2026-04-17	3.6000	4.0100	3.3800	3.6000	+15.016%	9	6,322	-95.278%
2026-04-16	3.1500	3.1500	3.1300	3.1300	-5.152%	2	6,321	-94.569%
2026-04-15	3.7400	3.8500	3.2000	3.3000	+78.378%	5	6,322	-94.848%
2026-04-14	1.7800	1.8500	1.7400	1.8500	+24.161%	18	6,319	-90.811%
2026-04-13	1.4900	1.4900	1.4900	1.4900	+8.759%	1	6,316	-88.591%
2026-04-10	1.3700	1.3700	1.3700	1.3700	-5.517%	7	6,316	-87.591%
2026-04-08	1.4100	1.4600	1.4100	1.4500	+16.935%	18	6,316	-88.276%
2026-04-07	1.2200	1.2400	1.2200	1.2400	-4.615%	6	6,325	-86.290%
2026-04-06	1.3000	1.3200	1.3000	1.3000	-17.197%	4	6,323	-86.923%
2026-04-02	1.5700	1.5700	1.5700	1.5700	-12.291%	3	6,324	-89.172%
2026-04-01	1.7900	1.7900	1.7900	1.7900	+7.831%	1	6,324	-90.503%
2026-03-31	1.6600	1.6600	1.6600	1.6600	+15.278%	1	6,323	-89.759%
2026-03-30	1.4800	1.4800	1.4400	1.4400	-15.294%	6	6,324	-88.194%
2026-03-27	1.6200	1.7100	1.6200	1.7000	-5.556%	14	6,326	-90.000%
2026-03-26	1.9300	1.9300	1.8000	1.8000	-18.182%	19	6,325	-90.556%
2026-03-25	2.1700	2.3300	2.1700	2.2000	+10.000%	216	6,326	-92.273%
2026-03-24	2.0000	2.0000	2.0000	2.0000	+1.523%	1	6,314	-91.500%
2026-03-23	2.1200	2.1200	1.9700	1.9700	+14.535%	17	6,314	-91.371%
2026-03-20	1.8600	1.8600	1.6800	1.7200	-19.626%	21	6,330	-90.116%
2026-03-19	2.5000	2.5500	2.1400	2.1400	-19.850%	208	6,339	-92.056%
2026-03-18	3.1900	3.1900	2.5900	2.6700	-9.492%	349	6,530	-93.633%
2026-03-17	3.4000	3.4000	2.9400	2.9500	-19.178%	333	6,521	-94.237%
2026-03-16	3.9000	4.0000	3.5800	3.6500	-2.667%	265	6,352	-95.342%
2026-03-13	3.7500	3.7500	3.7500	3.7500	-4.337%	2	6,330	-95.467%
2026-03-12	4.1000	4.1000	3.8500	3.9200	-21.600%	113	6,328	-95.663%
2026-03-11	4.5000	5.0000	4.5000	5.0000	+17.647%	3	6,274	-96.600%
2026-03-10	4.3700	4.4000	4.2500	4.2500	+2.410%	205	6,275	-96.000%
2026-03-09	3.9000	4.1500	3.9000	4.1500	-2.582%	20	6,075	-95.904%
2026-03-06	4.2100	4.2600	4.2100	4.2600	-8.779%	5	6,091	-96.009%
2026-03-05	4.6300	5.0500	4.6300	4.6700	-3.711%	8	6,091	-96.360%
2026-03-04	4.8500	4.9400	4.6600	4.8500	+7.778%	312	6,083	-96.495%
2026-03-03	4.9700	4.9700	4.5000	4.5000	-14.286%	509	6,121	-96.222%
2026-03-02	5.0000	5.2500	5.0000	5.2500	+1.942%	14	6,093	-96.762%
2026-02-27	5.8000	5.8000	4.9000	5.1500	-10.435%	12	6,086	-96.699%
2026-02-26	6.2000	6.3500	5.7500	5.7500	-6.958%	14	6,086	-97.043%
2026-02-25	6.4000	6.4000	6.1800	6.1800	+11.957%	16	6,084	-97.249%
2026-02-24	4.8200	5.5200	4.8200	5.5200	+17.197%	5	6,084	-96.920%
2026-02-23	5.7000	5.7000	4.7100	4.7100	-19.487%	35	6,080	-96.391%
2026-02-20	6.0200	6.0200	5.8500	5.8500	-3.624%	5	6,091	-97.094%
2026-02-19	5.9000	6.2300	5.9000	6.0700	-6.182%	13	6,093	-97.199%
2026-02-18	6.7500	6.7500	6.4700	6.4700	-3.577%	7	6,095	-97.372%
2026-02-17	6.5600	6.7100	6.5600	6.7100	-16.125%	8	6,089	-97.466%
2026-02-13	7.9700	8.0000	7.9700	8.0000	-8.362%	2	6,080	-97.875%
2026-02-12	8.7300	8.7300	8.7300	8.7300	-4.066%	1	6,080	-98.053%
2026-02-11	8.7500	9.1000	8.7500	9.1000	+8.592%	12	6,080	-98.132%
2026-02-10	8.0500	8.5000	8.0500	8.3800	+8.129%	19	6,090	-97.971%
2026-02-09	7.7000	7.7500	7.7000	7.7500	+6.164%	7	6,097	-97.806%
2026-02-06	7.5000	7.5000	7.2700	7.3000	+9.445%	473	6,095	-97.671%
2026-02-05	6.5800	7.0000	6.1800	6.6700	-8.630%	1,270	6,342	-97.451%
2026-02-04	8.2500	8.4000	6.7500	7.3000	-8.176%	3,003	6,601	-97.671%
2026-02-03	8.6000	8.6000	7.9500	7.9500	-10.974%	614	5,783	-97.862%
2026-02-02	9.3500	9.3500	8.2800	8.9300	-17.084%	1,147	5,199	-98.096%
2026-01-30	9.8000	11.3000	9.2500	10.7700	+28.982%	1,163	5,721	-98.422%
2026-01-29	11.5500	11.5500	8.1000	8.3500	-29.950%	8,129	4,798	-97.964%
2026-01-28	11.9500	11.9500	11.8500	11.9200	+3.562%	11	3,680	-98.574%
2026-01-27	11.8500	12.2000	11.5100	11.5100	-9.513%	1,707	3,680	-98.523%
2026-01-26	12.6000	12.7200	12.6000	12.7200	-7.356%	2	2,888	-98.664%
2026-01-23	13.9500	13.9500	13.7300	13.7300	-3.784%	7	2,888	-98.762%
2026-01-22	10.4000	14.2700	10.4000	14.2700	+35.261%	29	2,887	-98.809%
2026-01-21	9.4600	10.5500	9.4600	10.5500	+11.053%	370	2,872	-98.389%
2026-01-20	10.4000	10.4000	9.5000	9.5000	-22.764%	417	2,757	-98.211%
2026-01-16	12.7500	12.7500	12.3000	12.3000	-11.191%	15	2,782	-98.618%
2026-01-15	13.7000	14.0200	13.7000	13.8500	+4.528%	5	2,782	-98.773%
2026-01-14	13.8000	13.8000	13.1000	13.2500	-10.169%	31	2,782	-98.717%
2026-01-13	14.6000	15.0500	14.6000	14.7500	-3.595%	9	2,774	-98.847%
2026-01-12	15.6600	16.3000	15.3000	15.3000	+5.445%	10	2,770	-98.889%
2026-01-09	14.8400	14.8400	14.4000	14.5100	-0.956%	17	2,767	-98.828%
2026-01-08	14.7500	14.7500	14.6500	14.6500	+1.736%	3	2,763	-98.840%
2026-01-07	15.3000	15.3000	14.4000	14.4000	-5.636%	54	2,764	-98.819%
2026-01-06	17.6000	17.6000	15.2000	15.2600	-17.957%	22	2,719	-98.886%
2026-01-05	17.9300	19.5000	17.9300	18.6000	+10.714%	109	2,719	-99.086%
2026-01-02	19.2000	19.4600	16.2500	16.8000	-12.500%	257	2,715	-98.988%
2025-12-31	20.6500	20.6500	19.0500	19.2000	-7.336%	40	2,687	-99.115%
2025-12-30	20.7000	22.0700	20.5500	20.7200	-4.516%	20	2,687	-99.180%
2025-12-29	23.0000	23.3800	21.7000	21.7000	-16.054%	63	2,681	-99.217%
2025-12-26	26.4700	26.4700	24.5000	25.8500	+1.373%	50	2,651	-99.342%
2025-12-24	25.9300	25.9300	25.2200	25.5000	-5.835%	304	2,325	-99.333%
2025-12-23	29.8600	29.8600	26.3400	27.0800	-11.213%	85	2,325	-99.372%
2025-12-22	29.7600	32.0000	29.5500	30.5000	+5.536%	30	2,314	-99.443%
2025-12-19	29.4000	29.4000	28.5500	28.9000	-2.694%	23	2,296	-99.412%
2025-12-18	30.3200	31.7000	29.7000	29.7000	+10.000%	18	2,301	-99.428%
2025-12-17	33.1000	33.2700	27.0000	27.0000	-16.589%	63	2,299	-99.370%
2025-12-16	28.0500	32.5000	28.0500	32.3700	+10.478%	199	2,295	-99.475%
2025-12-15	25.1200	30.5000	25.1200	29.3000	+17.435%	52	2,290	-99.420%
2025-12-12	24.7500	25.3500	23.3700	24.9500	+14.450%	42	2,309	-99.319%
2025-12-11	22.5000	22.5000	21.7200	21.8000	-8.863%	76	2,295	-99.220%
2025-12-10	22.5300	23.9200	21.9300	23.9200	+7.409%	22	2,280	-99.289%
2025-12-09	21.2500	23.4000	21.2500	22.2700	+6.048%	28	2,269	-99.237%
2025-12-08	22.3500	22.3500	21.0000	21.0000	-13.934%	41	2,257	-99.190%
2025-12-05	24.7000	24.7000	24.1000	24.4000	+3.830%	12	2,256	-99.303%
2025-12-04	23.9000	23.9000	23.3500	23.5000	+6.335%	11	2,257	-99.277%
2025-12-03	20.9500	22.1000	20.9500	22.1000	+4.541%	13	2,252	-99.231%
2025-12-02	19.9000	21.1500	19.9000	21.1400	+5.174%	5	2,248	-99.196%
2025-12-01	20.0900	20.9200	20.0900	20.1000	-5.722%	10	2,248	-99.154%
2025-11-28	21.7000	21.7000	21.3200	21.3200	+0.566%	4	2,250	-99.203%
2025-11-26	19.8000	21.2800	19.8000	21.2000	+6.000%	46	2,271	-99.198%
2025-11-25	20.0000	20.0000	20.0000	20.0000	+13.122%	10	2,271	-99.150%
2025-11-24	17.6800	17.6800	17.6800	17.6800	-2.590%	1	2,261	-99.038%
2025-11-21	17.8800	18.1500	17.8800	18.1500	-3.457%	3	2,260	-99.063%
2025-11-20	20.9500	23.1000	18.6600	18.8000	-0.106%	243	2,260	-99.096%
2025-11-19	20.0800	20.0800	18.8200	18.8200	-1.979%	204	2,262	-99.097%
2025-11-18	18.5000	19.5000	18.2000	19.2000	-8.134%	31	2,262	-99.115%
2025-11-17	22.7500	22.7500	20.9000	20.9000	-0.948%	73	2,249	-99.187%
2025-11-14	18.0500	21.1500	17.3000	21.1000	+4.767%	270	2,215	-99.194%
2025-11-13	22.6000	22.6000	18.9700	20.1400	-19.116%	87	2,097	-99.156%
2025-11-12	26.1000	26.1000	24.0700	24.9000	-7.435%	217	2,120	-99.317%
2025-11-11	28.1500	28.1500	26.9000	26.9000	-11.513%	18	2,004	-99.368%
2025-11-10	27.7700	30.4000	27.7700	30.4000	+11.437%	4	2,005	-99.441%
2025-11-07	29.2500	29.2500	26.8000	27.2800	-15.802%	6	2,004	-99.377%
2025-11-06	35.3000	35.9000	32.4000	32.4000	-9.497%	10	2,004	-99.475%
2025-11-05	30.8500	35.8000	30.2100	35.8000	+15.484%	18	2,005	-99.525%
2025-11-04	32.6200	32.8600	30.9700	31.0000	-14.999%	72	1,991	-99.452%
2025-11-03	36.3100	36.7500	35.9000	36.4700	+16.332%	19	1,946	-99.534%
2025-10-31	30.9000	31.3500	28.6100	31.3500	+13.587%	7	1,946	-99.458%
2025-10-30	27.5900	28.4000	27.5900	27.6000	-13.480%	17	1,944	-99.384%
2025-10-29	32.4000	32.4000	30.7500	31.9000	-4.491%	24	1,941	-99.467%
2025-10-28	31.0500	33.4000	30.8500	33.4000	+14.737%	15	1,919	-99.491%
2025-10-27	26.2500	30.0000	26.2500	29.1100	+19.059%	103	1,915	-99.416%
2025-10-24	25.6000	25.6000	24.0900	24.4500	-13.757%	6	1,915	-99.305%
2025-10-23	22.2000	28.3500	22.1700	28.3500	+9.629%	89	1,916	-99.400%
2025-10-22	26.0000	26.0000	25.8600	25.8600	-7.312%	11	1,876	-99.343%
2025-10-21	28.7000	28.7000	27.9000	27.9000	-3.793%	2	1,875	-99.391%
2025-10-20	30.0000	30.0000	28.0000	29.0000	+3.571%	80	1,876	-99.414%
2025-10-17	25.3500	28.0000	25.3500	28.0000	+9.418%	3	1,833	-99.393%
2025-10-16	26.4000	26.4000	24.9000	25.5900	-5.187%	38	1,832	-99.336%
2025-10-15	28.5500	29.0000	26.9000	26.9900	+1.086%	33	1,805	-99.370%
2025-10-14	25.0500	26.7000	25.0500	26.7000	-5.319%	55	1,810	-99.363%
2025-10-13	24.9000	28.2000	24.9000	28.2000	+18.737%	117	1,805	-99.397%
2025-10-10	29.0000	29.0000	23.7500	23.7500	-18.581%	59	1,751	-99.284%
2025-10-09	28.5000	29.1700	28.5000	29.1700	+1.815%	51	1,808	-99.417%
2025-10-08	28.2000	28.6500	28.2000	28.6500	-2.218%	52	1,757	-99.407%
2025-10-07	33.5700	34.0000	29.3000	29.3000	-16.286%	257	1,475	-99.420%
2025-10-06	32.0000	35.1000	32.0000	35.0000	+20.690%	27	1,475	-99.514%
2025-10-03	28.8000	29.0200	27.6300	29.0000	-10.078%	104	1,478	-99.414%
2025-10-02	35.3500	35.3500	31.5000	32.2500	-11.861%	145	1,394	-99.473%
2025-10-01	35.1000	36.5900	34.3500	36.5900	+21.561%	56	1,458	-99.535%
2025-09-30	30.1000	30.1000	30.1000	30.1000	-7.385%	1	1,446	-99.435%
2025-09-29	34.8000	35.2500	32.5000	32.5000	0.000%	6	1,446	-99.477%
2025-09-26	28.4000	32.5000	28.4000	32.5000	+13.319%	19	1,444	-99.477%
2025-09-25	29.6700	30.1500	28.2500	28.6800	-14.896%	232	1,429	-99.407%
2025-09-24	31.0500	33.7000	31.0500	33.7000	+14.237%	14	1,511	-99.496%
2025-09-23	32.6400	32.6400	29.5000	29.5000	-14.542%	24	1,507	-99.424%
2025-09-22	31.2800	34.5200	31.2800	34.5200	+9.936%	53	1,503	-99.508%
2025-09-19	31.5500	31.8000	31.4000	31.4000	+11.744%	8	1,503	-99.459%
2025-09-17	28.1900	28.6500	28.1000	28.1000	-7.261%	4	1,499	-99.395%
2025-09-16	30.2100	30.5000	29.8500	30.3000	+9.386%	15	1,499	-99.439%
2025-09-15	30.9500	32.0000	27.7000	27.7000	+13.061%	34	1,494	-99.386%
2025-09-12	19.4500	25.6000	19.4500	24.5000	+30.319%	51	1,475	-99.306%
2025-09-11	17.2200	18.8800	17.2000	18.8000	+16.409%	7	1,446	-99.096%
2025-09-10	16.4500	16.4500	16.1500	16.1500	+5.902%	4	1,444	-98.947%
2025-09-09	15.2500	15.2500	15.2500	15.2500	-2.244%	2	1,443	-98.885%
2025-09-08	17.2500	17.2500	15.6000	15.6000	-5.455%	22	1,443	-98.910%
2025-09-05	16.0000	16.5000	16.0000	16.5000	+29.921%	3	1,443	-98.970%
2025-09-04	13.0000	13.0000	12.7000	12.7000	-1.167%	5	1,444	-98.661%
2025-09-02	12.8500	12.8500	12.8500	12.8500	-4.461%	200	1,440	-98.677%
2025-08-29	14.6000	14.6000	13.4500	13.4500	-10.927%	9	1,440	-98.736%
2025-08-28	15.3500	15.3500	15.1000	15.1000	-14.205%	3	1,440	-98.874%
2025-08-27	17.5000	17.8000	17.5000	17.6000	+2.504%	204	1,442	-99.034%
2025-08-26	17.1700	17.1700	17.1700	17.1700	+2.507%	1	1,265	-99.010%
2025-08-25	16.1000	16.7500	16.1000	16.7500	+17.544%	17	1,265	-98.985%
2025-08-22	12.2500	14.2500	12.2500	14.2500	+20.763%	6	1,265	-98.807%
2025-08-21	12.0200	12.1300	11.6800	11.8000	-1.667%	63	1,261	-98.559%
2025-08-20	12.1000	12.1000	10.9700	12.0000	-11.177%	27	1,200	-98.583%
2025-08-19	14.9000	14.9000	13.5100	13.5100	-4.523%	30	1,174	-98.742%
2025-08-18	14.1500	14.3500	14.0500	14.1500	+4.044%	81	1,147	-98.799%
2025-08-15	14.4600	14.4600	13.4000	13.6000	-6.207%	18	1,081	-98.750%
2025-08-14	14.5000	14.5000	14.5000	14.5000	-9.091%	1	1,083	-98.828%
2025-08-13	17.1000	17.1000	15.9500	15.9500	-0.932%	5	1,083	-98.934%
2025-08-12	15.5500	16.1000	15.5500	16.1000	-7.631%	201	1,087	-98.944%
2025-08-11	16.5500	17.4300	16.5500	17.4300	+20.706%	10	1,087	-99.025%
2025-08-08	13.8200	15.1500	13.8200	14.4400	+19.339%	7	1,095	-98.823%
2025-08-07	12.1100	12.1100	12.1000	12.1000	-0.412%	4	1,099	-98.595%
2025-08-06	11.0500	12.1500	11.0500	12.1500	+10.959%	4	1,096	-98.601%
2025-08-05	10.5500	10.9500	10.5500	10.9500	+4.286%	2	1,095	-98.447%
2025-08-04	10.0000	10.5000	10.0000	10.5000	-0.474%	9	1,096	-98.381%
2025-08-01	10.1600	10.5500	10.1600	10.5500	-5.381%	6	1,092	-98.389%
2025-07-31	12.4500	12.4500	10.9000	11.1500	-14.625%	13	1,088	-98.475%
2025-07-30	13.1500	13.1500	13.0600	13.0600	+2.431%	3	1,085	-98.698%
2025-07-29	12.7500	12.7500	12.7500	12.7500	-8.602%	2	1,087	-98.667%
2025-07-28	13.9500	13.9500	13.9500	13.9500	+39.500%	1	1,085	-98.781%
2025-07-24	11.3200	11.3200	10.0000	10.0000	-39.541%	3	1,084	-98.300%
2025-07-23	16.5400	16.5400	16.5400	16.5400	-3.557%	20	1,081	-98.972%
2025-07-22	15.4300	17.1500	15.4300	17.1500	+0.882%	4	1,081	-99.009%
2025-07-21	17.0000	17.0000	17.0000	17.0000	+5.787%	1	1,080	-99.000%
2025-07-18	16.0700	16.0700	16.0700	16.0700	+4.013%	1	1,081	-98.942%
2025-07-17	15.2500	15.4500	15.2500	15.4500	+5.461%	2	1,082	-98.900%
2025-07-16	14.6500	14.6500	14.6500	14.6500	+1.454%	1	1,081	-98.840%
2025-07-15	15.1900	15.1900	14.4400	14.4400	-0.069%	27	1,081	-98.823%
2025-07-14	14.6700	14.9000	14.4500	14.4500	+4.559%	13	1,100	-98.824%
2025-07-11	13.4600	13.9100	13.4600	13.8200	+4.460%	4	1,089	-98.770%
2025-07-10	11.7500	13.2300	11.5000	13.2300	+31.642%	11	1,087	-98.715%
2025-07-09	11.6000	11.6000	10.0500	10.0500	-13.362%	12	1,085	-98.308%
2025-07-08	12.9500	12.9500	11.4200	11.6000	-1.444%	6	1,084	-98.534%
2025-07-07	12.2200	12.5000	11.7700	11.7700	-26.438%	7	1,087	-98.556%
2025-07-03	16.0000	16.0000	16.0000	16.0000	-0.062%	2	1,085	-98.938%
2025-07-02	15.6500	16.0100	15.6500	16.0100	+15.429%	2	1,085	-98.938%
2025-07-01	13.1000	14.7200	13.1000	13.8700	-17.095%	10	1,084	-98.774%
2025-06-30	16.8500	16.8500	16.7300	16.7300	-2.164%	2	1,078	-98.984%
2025-06-27	18.1500	18.4500	17.1000	17.1000	-9.380%	12	1,077	-99.006%
2025-06-26	19.9000	19.9000	18.8700	18.8700	-5.176%	3	1,072	-99.099%
2025-06-25	18.8500	19.9000	18.7500	19.9000	-14.775%	4	1,071	-99.146%
2025-06-24	23.1500	23.3500	23.1500	23.3500	-8.107%	2	1,068	-99.272%
2025-06-23	22.4600	28.1000	22.4600	25.4100	+21.579%	7	1,066	-99.331%
2025-06-18	20.1900	21.8300	20.1900	20.9000	+1.902%	123	1,026	-99.187%
2025-06-17	21.1600	21.1600	20.5100	20.5100	-5.701%	5	1,026	-99.171%
2025-06-13	20.9900	21.7500	20.9900	21.7500	-5.844%	4	1,025	-99.218%
2025-06-12	22.2300	23.3000	22.2300	23.1000	+1.762%	3	1,025	-99.264%
2025-06-11	24.2000	24.2000	22.7000	22.7000	+0.442%	2	1,026	-99.251%
2025-06-10	19.6000	22.6000	19.6000	22.6000	+21.245%	34	1,026	-99.248%
2025-06-09	14.6300	18.8100	14.6000	18.6400	+14.356%	41	1,035	-99.088%
2025-06-06	17.0000	17.6300	15.9200	16.3000	+7.237%	76	1,011	-98.957%
2025-06-05	20.4000	20.4000	14.2900	15.2000	-36.134%	19	1,011	-98.882%
2025-06-04	25.3300	25.3300	23.8000	23.8000	-8.462%	3	1,018	-99.286%
2025-06-03	26.9600	27.9000	26.0000	26.0000	+3.380%	5	1,018	-99.346%
2025-06-02	26.0000	26.0000	25.1500	25.1500	-8.479%	6	1,020	-99.324%
2025-05-30	29.3800	30.7000	27.3500	27.4800	-11.355%	22	1,018	-99.381%
2025-05-29	31.0000	31.0000	31.0000	31.0000	+3.748%	4	1,017	-99.452%
2025-05-28	31.0000	31.5000	29.8800	29.8800	-6.038%	8	1,017	-99.431%
2025-05-27	28.6500	31.8000	28.6500	31.8000	+28.226%	611	1,017	-99.465%
2025-05-23	24.8000	24.8000	24.8000	24.8000	-6.309%	2	501	-99.315%
2025-05-22	24.4000	26.8500	24.4000	26.4700	+8.484%	41	501	-99.358%
2025-05-21	24.5500	24.5500	24.4000	24.4000	-12.104%	21	491	-99.303%
2025-05-20	29.4700	29.9500	27.7600	27.7600	+2.435%	4	490	-99.388%
2025-05-19	26.0000	27.1000	25.9000	27.1000	-5.311%	36	486	-99.373%
2025-05-16	28.5500	29.0800	28.5500	28.6200	+5.804%	14	475	-99.406%
2025-05-15	25.9500	27.0500	25.9500	27.0500	+0.297%	2	469	-99.372%
2025-05-14	26.9700	26.9700	26.9700	26.9700	+13.797%	1	467	-99.370%
2025-05-13	20.5500	23.8500	20.5500	23.7000	+36.207%	6	466	-99.283%
2025-05-09	19.1000	19.1000	17.1700	17.4000	+43.210%	12	465	-99.023%
2025-05-07	12.1500	12.1500	12.1500	12.1500	-0.491%	1	464	-98.601%
2025-05-06	12.4000	12.4000	12.2100	12.2100	-21.731%	2	465	-98.608%
2025-05-02	14.9500	15.6000	14.9500	15.6000	+14.453%	4	463	-98.910%
2025-04-30	12.9000	13.6300	12.9000	13.6300	+0.221%	11	463	-98.753%
2025-04-29	13.7000	13.7000	13.6000	13.6000	+0.592%	4	462	-98.750%
2025-04-28	12.7500	13.5200	12.7500	13.5200	-4.722%	6	463	-98.743%
2025-04-25	13.0000	14.1900	13.0000	14.1900	+50.637%	86	463	-98.802%
2025-04-23	8.5000	9.4200	8.5000	9.4200	+31.748%	65	491	-98.195%
2025-04-22	7.1500	7.1500	7.1500	7.1500	+5.147%	1	515	-97.622%
2025-04-21	6.5500	6.8000	6.5500	6.8000	-12.821%	22	515	-97.500%
2025-04-17	7.7500	7.8000	7.7500	7.8000	-25.359%	46	487	-97.821%
2025-04-14	10.4500	10.4500	10.4500	10.4500	0.000%	1	487	-98.373%
2025-04-10	10.0000	10.4500	9.9000	10.4500	-10.300%	8	486	-98.373%
2025-04-09	11.7000	11.7000	11.6500	11.6500	+45.625%	36	486	-98.541%
2025-04-08	9.7000	9.7000	8.0000	8.0000	-22.405%	23	452	-97.875%
2025-04-07	9.1500	10.3100	9.1500	10.3100	-6.273%	12	472	-98.351%
2025-04-04	13.8500	13.8500	11.0000	11.0000	-27.056%	48	477	-98.455%
2025-04-03	15.3300	15.3300	15.0800	15.0800	-1.759%	6	478	-98.873%
2025-04-01	14.8800	15.3500	14.8800	15.3500	+18.533%	3	477	-98.893%
2025-03-31	12.7000	12.9500	12.3200	12.9500	-18.553%	63	477	-98.687%
2025-03-28	15.9000	15.9000	15.9000	15.9000	-13.961%	2	480	-98.931%
2025-03-27	16.8500	19.9500	16.8500	18.4800	+20.000%	17	480	-99.080%
2025-03-26	16.3700	16.3700	15.3500	15.4000	-10.983%	13	476	-98.896%
2025-03-25	17.3000	17.3000	17.3000	17.3000	+6.462%	3	470	-99.017%
2025-03-24	15.8000	16.2500	15.8000	16.2500	+57.309%	8	472	-98.954%
2025-03-20	10.2000	10.3300	10.2000	10.3300	+2.075%	3	466	-98.354%
2025-03-19	10.1000	10.1200	10.1000	10.1200	-23.449%	11	465	-98.320%
2025-03-14	13.2200	13.2200	13.2200	13.2200	+10.628%	4	461	-98.714%
2025-03-13	12.3000	12.3000	11.9500	11.9500	-13.718%	6	463	-98.577%
2025-03-12	13.4000	13.8500	13.4000	13.8500	+30.660%	9	463	-98.773%
2025-03-10	11.4200	11.4400	10.6000	10.6000	-23.188%	86	458	-98.396%
2025-03-07	13.8000	13.8000	13.8000	13.8000	-6.504%	2	445	-98.768%
2025-03-06	14.2200	14.7600	14.2200	14.7600	-7.286%	2	444	-98.848%
2025-03-05	15.9200	15.9200	15.9200	15.9200	-2.927%	2	444	-98.932%
2025-03-04	16.4000	16.4000	16.4000	16.4000	-15.464%	1	442	-98.963%
2025-03-03	19.0500	20.0000	19.0500	19.4000	+3.467%	3	442	-99.124%
2025-02-28	17.6500	18.7500	17.6500	18.7500	+0.698%	8	443	-99.093%
2025-02-26	19.7500	19.7500	18.6200	18.6200	+0.921%	3	442	-99.087%
2025-02-25	22.0000	22.0000	18.4500	18.4500	-23.760%	35	431	-99.079%
2025-02-24	22.9300	24.2000	22.9300	24.2000	-3.200%	12	431	-99.298%
2025-02-21	27.0200	27.0200	24.9000	25.0000	-14.676%	22	419	-99.320%
2025-02-20	29.9000	29.9000	29.3000	29.3000	-10.671%	4	418	-99.420%
2025-02-19	32.0000	33.1000	32.0000	32.8000	+6.667%	4	416	-99.482%
2025-02-14	30.0000	30.7500	30.0000	30.7500	+1.151%	6	413	-99.447%
2025-02-13	28.6500	32.5600	28.3300	30.4000	+8.378%	5	414	-99.441%
2025-02-12	28.1000	28.1000	28.0500	28.0500	+15.290%	11	414	-99.394%
2025-02-11	28.4000	29.1000	24.1000	24.3300	-21.135%	21	403	-99.301%
2025-02-10	30.1200	31.6000	30.1200	30.8500	-3.231%	9	391	-99.449%
2025-02-07	35.6100	36.0000	31.8800	31.8800	-8.914%	20	386	-99.467%
2025-02-06	35.7500	35.7500	33.8100	35.0000	-7.652%	23	386	-99.514%
2025-02-05	38.6500	38.6500	37.9000	37.9000	-5.510%	201	369	-99.551%
2025-02-04	40.1100	40.1100	40.1100	40.1100	-1.691%	3	170	-99.576%
2025-02-03	38.3000	41.1000	38.3000	40.8000	-16.118%	7	172	-99.583%
2025-01-31	51.3800	51.3900	48.6400	48.6400	+5.693%	10	167	-99.650%
2025-01-30	42.7500	46.1300	40.2100	46.0200	+8.794%	12	167	-99.631%
2025-01-29	43.8400	43.8400	42.3000	42.3000	-0.118%	15	161	-99.598%
2025-01-27	42.3500	42.3500	42.3500	42.3500	-12.860%	2	155	-99.599%
2025-01-24	50.3500	50.3500	48.6000	48.6000	-9.328%	6	155	-99.650%
2025-01-22	52.8500	54.2000	52.8500	53.6000	+4.199%	4	154	-99.683%
2025-01-21	51.4400	51.4400	51.4400	51.4400	-13.980%	1	149	-99.670%