Dark

TSLA20270115C270
TSLA Jan 15 2027 270.00 Call (TSLA270115C00270000)
option OPRA

EOD

Sep 21, 2026

111.57+5.096%(+5.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	116.0000	116.0000	111.5700	111.5700	+5.096%	2	2,937	0.000%
2026-09-17	106.1600	106.1600	106.1600	106.1600	+4.191%	1	2,937	+5.096%
2026-09-16	102.1000	102.1000	101.8900	101.8900	+3.263%	2	2,937	+9.500%
2026-09-14	100.4000	100.4000	98.6700	98.6700	-5.759%	3	2,938	+13.074%
2026-09-11	104.8100	104.8100	104.7000	104.7000	+0.143%	4	2,940	+6.562%
2026-09-10	107.0500	107.0500	104.1200	104.5500	-3.658%	3	2,943	+6.714%
2026-09-09	108.7300	109.8500	108.5200	108.5200	+0.705%	4	2,941	+2.811%
2026-09-08	101.6700	107.7600	98.5100	107.7600	+16.183%	17	2,941	+3.536%
2026-09-04	96.5500	96.5500	92.7500	92.7500	-23.372%	7	2,929	+20.291%
2026-09-03	106.0500	121.8500	106.0500	121.0400	+24.784%	13	2,929	-7.824%
2026-09-02	97.0000	97.0000	97.0000	97.0000	-1.071%	1	2,936	+15.021%
2026-09-01	99.8500	99.8500	98.0500	98.0500	-9.715%	2	2,936	+13.789%
2026-08-31	102.0000	108.6000	102.0000	108.6000	+21.817%	8	2,935	+2.735%
2026-08-28	89.0600	89.1500	89.0600	89.1500	-7.087%	14	2,930	+25.149%
2026-08-27	95.9500	95.9500	95.9500	95.9500	+6.860%	2	2,930	+16.279%
2026-08-26	92.3500	92.3500	89.6000	89.7900	-7.481%	18	2,930	+24.257%
2026-08-25	97.0500	97.0500	97.0500	97.0500	+5.811%	1	2,914	+14.961%
2026-08-24	96.9000	100.3700	91.7200	91.7200	-11.918%	44	2,914	+21.642%
2026-08-21	93.2500	106.5800	93.2500	104.1300	+16.152%	20	2,932	+7.145%
2026-08-20	89.6500	89.6500	89.6500	89.6500	-3.706%	1	2,943	+24.451%
2026-08-19	90.5000	93.3100	90.5000	93.1000	+13.329%	21	2,943	+19.839%
2026-08-18	82.7200	84.3500	81.3800	82.1500	+0.122%	6	2,935	+35.813%
2026-08-17	83.8500	85.6100	82.0500	82.0500	-4.660%	4	2,930	+35.978%
2026-08-14	87.7800	87.7800	82.5200	86.0600	+2.807%	4	2,930	+29.642%
2026-08-13	75.5200	83.7100	75.5000	83.7100	+12.317%	32	2,931	+33.282%
2026-08-12	78.8000	78.8000	72.7200	74.5300	-5.431%	63	2,946	+49.698%
2026-08-11	80.7000	81.3400	78.8100	78.8100	+3.290%	23	2,972	+41.568%
2026-08-10	76.3000	76.3000	76.3000	76.3000	-0.909%	1	2,961	+46.225%
2026-08-07	74.2100	77.0000	73.3000	77.0000	+10.000%	22	2,960	+44.896%
2026-08-06	70.0500	70.0500	70.0000	70.0000	-4.853%	9	2,966	+59.386%
2026-08-05	74.9500	76.3700	73.5700	73.5700	-5.848%	12	2,974	+51.651%
2026-08-04	76.2000	78.3500	75.0000	78.1400	+5.112%	1,089	2,974	+42.782%
2026-08-03	65.1500	74.7000	65.1500	74.3400	+12.042%	380	3,143	+50.081%
2026-07-31	61.3700	66.3500	60.0500	66.3500	+2.948%	1,012	3,105	+68.154%
2026-07-30	60.4500	64.7000	60.4500	64.4500	+14.071%	1,053	3,847	+73.111%
2026-07-29	61.7600	61.7600	56.5000	56.5000	-9.164%	311	4,299	+97.469%
2026-07-28	63.0500	63.7500	60.3000	62.2000	-2.584%	36	3,997	+79.373%
2026-07-27	67.5000	69.1000	62.1000	63.8500	-2.786%	25	3,979	+74.738%
2026-07-24	71.3300	72.0200	64.0000	65.6800	-12.263%	367	3,984	+69.869%
2026-07-23	83.6300	83.6300	73.6800	74.8600	-39.458%	68	3,674	+49.038%
2026-07-21	121.4800	124.2000	121.4800	123.6500	+3.300%	7	3,671	-9.770%
2026-07-20	118.2000	120.5500	118.2000	119.7000	-5.450%	9	3,671	-6.792%
2026-07-17	127.0000	127.0000	126.6000	126.6000	-7.645%	3	3,667	-11.872%
2026-07-16	137.0800	137.0800	137.0800	137.0800	-3.533%	1	3,664	-18.610%
2026-07-15	142.1000	142.1000	142.1000	142.1000	-7.811%	2	3,664	-21.485%
2026-07-10	154.1400	154.1400	154.1400	154.1400	+6.634%	1	3,664	-27.618%
2026-07-09	144.5500	144.5500	144.5500	144.5500	+3.280%	1	3,665	-22.816%
2026-07-08	140.4000	140.4000	139.9600	139.9600	-11.697%	8	3,666	-20.284%
2026-07-07	158.5000	158.5000	158.5000	158.5000	-0.132%	1	3,668	-29.609%
2026-07-06	158.7100	158.7100	158.7100	158.7100	+13.364%	7	3,668	-29.702%
2026-07-02	174.0000	174.0000	140.0000	140.0000	-18.557%	15	3,671	-20.307%
2026-07-01	168.9000	171.9000	168.9000	171.9000	+5.221%	3	3,671	-35.096%
2026-06-30	163.3700	163.3700	163.3700	163.3700	+13.807%	1	3,671	-31.707%
2026-06-29	137.8400	143.5500	137.8400	143.5500	+12.324%	13	3,672	-22.278%
2026-06-26	121.0500	134.0000	121.0500	127.8000	+3.658%	41	3,662	-12.700%
2026-06-25	125.9900	125.9900	122.8800	123.2900	-1.051%	14	3,662	-9.506%
2026-06-24	130.6000	130.6000	124.6000	124.6000	-4.132%	53	3,663	-10.457%
2026-06-23	133.7000	133.7000	129.4000	129.9700	-15.850%	13	3,674	-14.157%
2026-06-22	154.4500	154.4500	154.4500	154.4500	+12.985%	5	3,668	-27.763%
2026-06-18	145.1700	145.1700	136.7000	136.7000	-7.247%	2	3,662	-18.383%
2026-06-17	146.6700	147.3800	146.6700	147.3800	-6.127%	3	3,662	-24.298%
2026-06-16	149.6700	157.0000	149.6700	157.0000	-0.526%	7	3,662	-28.936%
2026-06-15	157.1500	157.8300	155.7000	157.8300	+13.792%	5	3,659	-29.310%
2026-06-12	138.7000	138.7000	138.7000	138.7000	-5.633%	1	3,659	-19.560%
2026-06-09	143.3000	146.9800	137.1000	146.9800	-5.540%	10	3,659	-24.092%
2026-06-08	151.6800	155.6000	151.6800	155.6000	+5.370%	11	3,658	-28.297%
2026-06-05	159.3200	159.3200	147.6700	147.6700	-16.363%	5	3,648	-24.446%
2026-06-03	176.5600	176.5600	176.5600	176.5600	+4.597%	1	3,649	-36.809%
2026-06-01	171.0000	171.0000	168.8000	168.8000	-7.151%	6	3,649	-33.904%
2026-05-29	178.4000	181.8000	178.3000	181.8000	-3.324%	12	3,648	-38.630%
2026-05-28	187.4500	188.0500	187.4500	188.0500	+0.497%	20	3,653	-40.670%
2026-05-27	188.7400	188.7400	187.1200	187.1200	+2.813%	8	3,663	-40.375%
2026-05-26	182.0000	182.0000	182.0000	182.0000	+14.465%	20	3,656	-38.698%
2026-05-20	159.0000	159.0000	159.0000	159.0000	+3.651%	1	3,636	-29.830%
2026-05-19	146.1000	153.4000	146.1000	153.4000	-3.667%	3	3,637	-27.269%
2026-05-18	159.2400	159.2400	159.2400	159.2400	-7.478%	1	3,637	-29.936%
2026-05-15	178.2500	178.2500	172.1100	172.1100	-11.086%	4	3,637	-35.175%
2026-05-13	186.7000	193.5700	186.7000	193.5700	+0.207%	2	3,637	-42.362%
2026-05-11	169.2300	193.1900	168.6000	193.1700	+11.017%	60	3,637	-42.243%
2026-05-08	174.3000	178.6100	174.0000	174.0000	+13.540%	15	3,640	-35.879%
2026-05-07	160.0000	160.0000	153.2500	153.2500	+3.373%	2	3,642	-27.197%
2026-05-06	145.0500	149.0000	145.0500	148.2500	-1.167%	31	3,642	-24.742%
2026-05-05	150.0000	150.0000	150.0000	150.0000	+4.969%	50	3,642	-25.620%
2026-05-04	141.4000	144.0000	141.4000	142.9000	-1.821%	54	3,692	-21.924%
2026-05-01	145.5500	145.5500	145.5500	145.5500	+11.490%	1	3,644	-23.346%
2026-04-30	123.6200	130.5500	123.6200	130.5500	+1.754%	4	3,644	-14.538%
2026-04-28	131.0000	131.0000	127.3400	128.3000	-2.136%	32	3,646	-13.040%
2026-04-27	120.3500	131.7500	120.3500	131.1000	+0.807%	37	3,644	-14.897%
2026-04-24	132.0500	132.0500	130.0500	130.0500	+2.896%	12	3,612	-14.210%
2026-04-23	127.7600	129.1000	126.3900	126.3900	-12.150%	4	3,614	-11.726%
2026-04-20	143.8700	143.8700	143.8700	143.8700	-8.491%	1	3,611	-22.451%
2026-04-17	157.4400	157.4400	157.1700	157.2200	+11.055%	10	3,611	-29.036%
2026-04-16	141.5700	141.5700	141.5700	141.5700	-3.121%	1	3,615	-21.191%
2026-04-15	123.9000	146.1300	123.9000	146.1300	+20.272%	11	3,616	-23.650%
2026-04-14	119.1500	122.9500	117.9000	121.5000	+11.468%	7	3,619	-8.173%
2026-04-13	111.0000	111.0000	109.0000	109.0000	+3.122%	81	3,619	+2.358%
2026-04-09	106.2800	106.2800	105.7000	105.7000	-2.193%	3	3,618	+5.553%
2026-04-08	108.0700	108.0700	108.0700	108.0700	+2.777%	1	3,617	+3.239%
2026-04-07	105.1500	105.1500	105.1500	105.1500	-4.833%	1	3,616	+6.106%
2026-04-06	119.4800	119.4800	110.4900	110.4900	-7.694%	5	3,617	+0.977%
2026-04-02	120.5200	120.6300	119.7000	119.7000	-9.626%	3	3,613	-6.792%
2026-04-01	132.4500	132.4500	132.4500	132.4500	+1.650%	1	3,613	-15.764%
2026-03-31	130.3000	130.3000	130.3000	130.3000	+9.828%	1	3,614	-14.375%
2026-03-30	123.0600	123.0600	118.6400	118.6400	-4.129%	55	3,613	-5.959%
2026-03-27	124.8300	125.0300	123.7500	123.7500	-10.326%	6	3,664	-9.842%
2026-03-26	139.2000	139.9000	138.0000	138.0000	-3.158%	10	3,670	-19.152%
2026-03-24	142.5000	142.5000	142.5000	142.5000	+4.803%	1	3,661	-21.705%
2026-03-23	135.9700	135.9700	135.9700	135.9700	+3.321%	1	3,661	-17.945%
2026-03-20	130.7500	131.6000	130.7500	131.6000	-6.034%	2	3,661	-15.220%
2026-03-19	139.7500	140.0500	139.7500	140.0500	-8.857%	13	3,661	-20.336%
2026-03-18	153.4000	153.6800	153.4000	153.6600	+0.104%	18	3,660	-27.392%
2026-03-16	153.5000	153.5000	153.5000	153.5000	+1.656%	2	3,648	-27.316%
2026-03-13	151.0000	151.0000	151.0000	151.0000	-2.788%	2	3,648	-26.113%
2026-03-12	154.8000	155.3300	154.8000	155.3300	-4.353%	2	3,646	-28.172%
2026-03-11	166.0000	166.0000	162.4000	162.4000	+3.393%	6	3,644	-31.299%
2026-03-10	157.0700	157.0700	157.0700	157.0700	+8.175%	1	3,644	-28.968%
2026-03-09	145.2000	145.2000	145.2000	145.2000	-9.898%	1	3,644	-23.161%
2026-03-04	161.1500	161.1500	161.1500	161.1500	+7.197%	2	3,644	-30.766%
2026-03-03	146.5200	150.3300	146.5200	150.3300	-3.758%	152	3,642	-25.783%
2026-02-27	162.3500	162.3500	156.2000	156.2000	-5.419%	22	3,790	-28.572%
2026-02-26	163.1500	165.1500	163.1500	165.1500	-3.217%	4	3,785	-32.443%
2026-02-25	169.1500	170.7000	169.1500	170.6400	+5.529%	54	3,740	-34.617%
2026-02-24	159.4900	161.8700	159.4100	161.7000	+3.720%	9	3,740	-31.002%
2026-02-23	155.7500	155.9000	155.7500	155.9000	-6.366%	6	3,740	-28.435%
2026-02-19	170.2700	170.5000	166.5000	166.5000	+1.710%	20	3,734	-32.991%
2026-02-17	160.4000	163.7000	160.0000	163.7000	-5.703%	31	3,730	-31.845%
2026-02-12	177.6900	177.6900	173.6000	173.6000	-3.082%	8	3,747	-35.732%
2026-02-11	190.0600	190.0600	179.1200	179.1200	+6.619%	2	3,746	-37.712%
2026-02-09	168.0000	168.0000	168.0000	168.0000	-2.240%	1	3,745	-33.589%
2026-02-06	164.5000	171.8500	164.5000	171.8500	+9.167%	5	3,746	-35.077%
2026-02-05	151.7000	157.4200	151.6500	157.4200	-5.737%	26	3,745	-29.126%
2026-02-04	162.6500	167.0000	162.6500	167.0000	-6.938%	75	3,764	-33.192%
2026-02-03	179.4500	179.4500	179.4500	179.4500	-2.218%	1	3,830	-37.827%
2026-02-02	180.1500	183.5200	180.1000	183.5200	-5.285%	8	3,831	-39.206%
2026-01-30	193.7600	193.7600	193.7600	193.7600	+9.686%	1	3,833	-42.418%
2026-01-29	173.2500	176.6500	173.2500	176.6500	-7.188%	2	3,832	-36.841%
2026-01-28	192.9500	192.9500	190.1200	190.3300	-7.260%	11	3,835	-41.381%
2026-01-23	201.8400	207.8000	201.8400	205.2300	+0.776%	26	3,834	-45.637%
2026-01-22	192.0000	203.6500	192.0000	203.6500	+14.571%	4	3,854	-45.215%
2026-01-20	184.1500	184.1500	177.7500	177.7500	-9.473%	11	3,853	-37.232%
2026-01-16	196.5500	196.5500	196.3000	196.3500	-2.677%	14	3,848	-43.178%
2026-01-15	201.7500	201.7500	201.7500	201.7500	+3.728%	1	3,848	-44.699%
2026-01-14	194.5900	194.5900	194.5000	194.5000	-6.674%	2	3,849	-42.638%
2026-01-13	208.4300	208.4300	207.2800	208.4100	-0.946%	8	3,847	-46.466%
2026-01-12	210.0000	210.8000	210.0000	210.4000	+3.112%	4	3,845	-46.972%
2026-01-09	200.0500	204.0500	200.0500	204.0500	+3.343%	6	3,849	-45.322%
2026-01-07	197.4500	197.4500	197.4500	197.4500	-1.932%	1	3,851	-43.495%
2026-01-06	201.3400	201.3400	201.3400	201.3400	-6.860%	1	3,852	-44.586%
2026-01-05	216.1700	216.1700	216.1700	216.1700	+6.687%	9	3,858	-48.388%
2026-01-02	211.6000	211.6000	202.6200	202.6200	-5.929%	4	3,858	-44.936%
2025-12-31	215.2500	215.3900	215.2500	215.3900	-2.406%	3	3,863	-48.201%
2025-12-30	220.2600	221.1500	220.2600	220.7000	-1.557%	10	3,863	-49.447%
2025-12-29	224.2000	224.2000	224.1900	224.1900	-5.644%	3	3,863	-50.234%
2025-12-26	235.7700	237.6000	235.7700	237.6000	-1.472%	6	3,865	-53.043%
2025-12-24	239.9800	241.1500	239.8500	241.1500	-1.551%	7	3,870	-53.734%
2025-12-23	246.3000	246.3000	244.9500	244.9500	-1.488%	5	3,870	-54.452%
2025-12-22	248.6500	248.6500	248.6500	248.6500	+3.725%	4	3,874	-55.130%
2025-12-19	239.5000	239.7200	239.5000	239.7200	-1.875%	3	3,874	-53.458%
2025-12-18	247.4400	247.4500	244.3000	244.3000	+5.716%	5	3,874	-54.331%
2025-12-17	237.9000	237.9000	231.0900	231.0900	-7.006%	12	3,870	-51.720%
2025-12-16	239.5000	248.5000	239.5000	248.5000	+3.827%	3	3,872	-55.103%
2025-12-15	240.5500	240.5500	237.0000	239.3400	+11.161%	6	3,875	-53.384%
2025-12-12	212.6000	215.3100	212.6000	215.3100	+0.612%	3	3,877	-48.182%
2025-12-09	214.0000	214.0000	214.0000	214.0000	+5.000%	1	3,879	-47.864%
2025-12-08	203.6300	203.8100	203.6300	203.8100	-0.483%	2	3,879	-45.258%
2025-12-03	204.8000	204.8000	204.8000	204.8000	+5.296%	1	3,877	-45.522%
2025-12-02	197.7000	197.7000	194.5000	194.5000	-0.532%	2	3,878	-42.638%
2025-11-28	195.5400	195.5400	195.5400	195.5400	+3.729%	1	3,877	-42.943%
2025-11-25	180.0300	188.5100	180.0300	188.5100	-0.021%	2	3,878	-40.815%
2025-11-24	188.5500	188.6000	188.5000	188.5500	+9.942%	4	3,876	-40.827%
2025-11-21	165.7500	172.6700	165.7500	171.5000	-2.778%	10	3,878	-34.945%
2025-11-20	187.9100	193.8000	176.4000	176.4000	+0.662%	40	3,869	-36.752%
2025-11-19	182.0000	182.1300	175.2200	175.2400	-5.982%	12	3,880	-36.333%
2025-11-17	175.4100	187.5500	175.0800	186.3900	+4.187%	13	3,873	-40.142%
2025-11-14	167.7500	178.9000	167.7500	178.9000	+2.199%	19	3,879	-37.636%
2025-11-13	177.7000	177.7000	171.0000	175.0500	-18.940%	20	3,882	-36.264%
2025-11-10	214.0500	218.1500	214.0500	215.9500	+8.747%	5	3,882	-48.335%
2025-11-07	201.5000	201.5000	198.5700	198.5800	-7.834%	44	3,881	-43.816%
2025-11-06	213.9000	215.4600	213.9000	215.4600	-8.119%	20	3,900	-48.218%
2025-11-05	232.3900	234.5000	232.3900	234.5000	+4.028%	2	3,900	-52.422%
2025-11-04	225.5300	227.3100	225.4200	225.4200	-5.178%	9	3,901	-50.506%
2025-11-03	237.7800	238.0900	237.7300	237.7300	+7.086%	7	3,894	-53.069%
2025-10-30	222.0000	222.0000	222.0000	222.0000	-3.057%	1	3,894	-49.743%
2025-10-29	229.0000	229.0000	229.0000	229.0000	-0.287%	1	3,893	-51.279%
2025-10-28	225.8000	229.6600	225.8000	229.6600	+2.977%	2	3,893	-51.419%
2025-10-27	215.8200	223.0200	215.8200	223.0200	+6.964%	2	3,895	-49.973%
2025-10-24	208.5000	208.5000	208.5000	208.5000	+9.219%	1	3,895	-46.489%
2025-10-23	187.9000	192.1000	187.9000	190.9000	-11.653%	11	3,896	-41.556%
2025-10-20	214.5000	216.0800	214.2500	216.0800	+3.062%	4	3,886	-48.366%
2025-10-17	209.6600	209.6600	209.6600	209.6600	+1.678%	1	3,890	-46.785%
2025-10-16	206.2000	206.2000	206.2000	206.2000	+0.389%	1	3,890	-45.892%
2025-10-15	206.5000	206.5000	205.4000	205.4000	+0.889%	3	3,889	-45.682%
2025-10-14	194.2700	203.5900	194.2700	203.5900	+4.539%	3	3,887	-45.199%
2025-10-13	194.7500	194.7500	194.7500	194.7500	+3.618%	1	3,885	-42.711%
2025-10-10	190.2500	190.2500	187.9500	187.9500	-6.942%	47	3,884	-40.638%
2025-10-09	201.9700	201.9700	201.9700	201.9700	-6.754%	1	3,931	-44.759%
2025-10-07	216.6000	216.6000	216.6000	216.6000	-2.013%	1	3,931	-48.490%
2025-10-06	214.0000	221.0500	214.0000	221.0500	+9.420%	5	3,931	-49.527%
2025-10-03	214.7100	215.7000	193.0000	202.0200	-2.782%	10	3,934	-44.773%
2025-10-02	237.0400	237.0400	207.8000	207.8000	-9.075%	5	3,935	-46.309%
2025-10-01	220.3400	228.5400	220.3400	228.5400	+4.691%	8	3,940	-51.181%
2025-09-29	218.3000	218.3000	218.3000	218.3000	+4.091%	1	3,943	-48.891%
2025-09-26	199.3000	209.7200	199.3000	209.7200	+7.908%	2	3,944	-46.800%
2025-09-25	201.3600	201.3600	194.3500	194.3500	-5.861%	2	3,944	-42.593%
2025-09-24	206.4500	206.4500	206.4500	206.4500	-0.434%	1	3,946	-45.958%
2025-09-23	208.5700	208.5700	206.7800	207.3500	+0.734%	14	3,948	-46.192%
2025-09-22	213.5600	213.5600	205.8400	205.8400	+4.117%	6	3,948	-45.798%
2025-09-19	197.7000	197.7000	197.7000	197.7000	+2.733%	5	3,953	-43.566%
2025-09-18	200.0000	204.0000	192.4400	192.4400	+0.465%	6	3,953	-42.023%
2025-09-17	191.8200	191.8200	191.5500	191.5500	-1.314%	2	3,956	-41.754%
2025-09-16	187.6700	194.1000	187.6700	194.1000	+5.432%	4	3,956	-42.519%
2025-09-15	195.2600	196.6000	182.5500	184.1000	+7.191%	15	3,957	-39.397%
2025-09-12	163.4000	171.7500	163.4000	171.7500	+19.686%	14	3,963	-35.039%
2025-09-11	135.4800	143.5000	135.4800	143.5000	+6.336%	3	3,969	-22.251%
2025-09-10	131.4700	135.4900	131.4700	134.9500	+4.531%	5	3,971	-17.325%
2025-09-09	129.1000	129.1000	129.1000	129.1000	-0.501%	2	3,976	-13.579%
2025-09-08	133.9100	133.9100	129.7500	129.7500	-2.105%	2	3,974	-14.012%
2025-09-05	132.6000	132.6000	129.3800	132.5400	+11.005%	13	3,976	-15.822%
2025-09-04	119.5400	119.7500	119.1500	119.4000	-0.872%	15	3,983	-6.558%
2025-09-03	116.2500	120.7000	116.2500	120.4500	+3.657%	4	3,993	-7.372%
2025-09-02	116.7000	116.7000	114.5200	116.2000	-2.271%	32	3,995	-3.985%
2025-08-29	125.2000	125.2000	118.9000	118.9000	-8.256%	32	3,978	-6.165%
2025-08-28	135.5500	135.5500	129.6000	129.6000	-3.722%	2	3,978	-13.912%
2025-08-27	135.7000	137.5500	134.5700	134.6100	-0.510%	9	3,976	-17.116%
2025-08-26	131.0000	135.3000	131.0000	135.3000	+1.722%	6	3,976	-17.539%
2025-08-25	124.9000	133.0700	124.9000	133.0100	+6.263%	7	3,970	-16.119%
2025-08-22	122.7700	125.1700	122.7700	125.1700	+13.276%	2	3,968	-10.865%
2025-08-20	112.0000	112.0000	108.8000	110.5000	-7.978%	9	3,967	+0.968%
2025-08-19	119.5200	120.1100	119.5200	120.0800	-1.735%	6	3,962	-7.087%
2025-08-18	120.5000	122.2000	120.5000	122.2000	+1.487%	2	3,968	-8.699%
2025-08-15	120.4100	120.4100	120.4100	120.4100	-5.450%	10	3,968	-7.342%
2025-08-13	131.2100	131.2100	127.3500	127.3500	-0.740%	6	3,978	-12.391%
2025-08-12	123.4000	128.3000	123.4000	128.3000	-1.686%	24	3,974	-13.040%
2025-08-11	130.0000	130.5000	127.8000	130.5000	+9.068%	9	3,956	-14.506%
2025-08-08	112.9500	122.1000	112.9500	119.6500	+10.409%	14	3,951	-6.753%
2025-08-07	109.2800	110.4500	108.3700	108.3700	-1.302%	20	3,952	+2.953%
2025-08-06	108.1500	109.8600	108.1500	109.8000	+6.395%	6	3,947	+1.612%
2025-08-05	102.8500	103.2000	102.8500	103.2000	+0.555%	6	3,952	+8.110%
2025-08-04	102.1000	104.3000	102.1000	102.6300	+3.929%	11	3,952	+8.711%
2025-08-01	101.4500	102.6000	96.3600	98.7500	-4.126%	25	3,953	+12.982%
2025-07-31	111.2000	111.2000	101.5500	103.0000	-9.051%	14	3,955	+8.320%
2025-07-30	113.2500	113.2500	113.2500	113.2500	+0.230%	2	3,949	-1.483%
2025-07-29	111.3000	114.1600	111.2000	112.9900	-4.075%	83	3,951	-1.257%
2025-07-28	113.7500	117.7900	113.7500	117.7900	+7.945%	11	3,950	-5.281%
2025-07-25	109.6000	110.2700	109.1200	109.1200	+7.911%	7	3,943	+2.245%
2025-07-24	104.0800	104.0800	97.6400	101.1200	-18.616%	55	3,944	+10.334%
2025-07-23	123.5500	124.2500	123.5500	124.2500	-0.878%	2	3,923	-10.205%
2025-07-22	117.0000	125.3500	117.0000	125.3500	+2.595%	3	3,923	-10.993%
2025-07-21	122.5000	122.5000	122.1800	122.1800	+7.035%	4	3,923	-8.684%
2025-07-17	116.0500	116.3000	113.5300	114.1500	-0.035%	12	3,922	-2.260%
2025-07-16	113.7100	114.1900	113.7100	114.1900	+4.474%	2	3,922	-2.294%
2025-07-15	114.0000	114.0000	109.3000	109.3000	-0.319%	8	3,922	+2.077%
2025-07-14	114.3500	114.3500	109.6500	109.6500	+0.192%	10	3,925	+1.751%
2025-07-11	107.6500	109.4400	107.6500	109.4400	+4.090%	2	3,921	+1.946%
2025-07-10	101.9000	105.1400	101.9000	105.1400	+9.464%	5	3,920	+6.116%
2025-07-09	95.5000	96.1000	95.5000	96.0500	-5.518%	21	3,923	+16.158%
2025-07-08	99.5500	102.2000	99.5500	101.6600	+5.151%	6	3,915	+9.748%
2025-07-07	97.1900	99.1500	95.2800	96.6800	-15.342%	34	3,912	+15.401%
2025-07-03	116.0000	116.0000	114.2000	114.2000	-0.201%	2	3,906	-2.303%
2025-07-02	111.1500	114.4300	111.1500	114.4300	+9.607%	6	3,906	-2.499%
2025-07-01	101.9500	106.4000	100.6500	104.4000	-10.271%	12	3,910	+6.868%
2025-06-30	121.5200	121.5200	116.3500	116.3500	-2.062%	22	3,907	-4.108%
2025-06-27	126.6000	126.6000	118.8000	118.8000	-4.846%	7	3,916	-6.086%
2025-06-26	125.5400	125.5500	124.8500	124.8500	-10.853%	8	3,923	-10.637%
2025-06-24	147.3800	147.3800	140.0500	140.0500	-4.069%	3	3,931	-20.336%
2025-06-23	136.7500	153.9000	136.7500	145.9900	+17.026%	39	3,933	-23.577%
2025-06-20	124.4000	124.7500	124.4000	124.7500	+2.506%	12	3,923	-10.565%
2025-06-17	127.2500	127.2500	121.7000	121.7000	-8.358%	11	3,919	-8.324%
2025-06-16	131.4500	133.7000	131.4500	132.8000	-1.579%	23	3,910	-15.986%
2025-06-13	122.6700	134.9300	122.6700	134.9300	+8.117%	6	3,888	-17.313%
2025-06-12	130.3000	130.3000	124.8000	124.8000	-4.478%	8	3,889	-10.601%
2025-06-11	136.8500	136.8500	130.6500	130.6500	+0.230%	8	3,884	-14.604%
2025-06-10	120.9000	130.3500	119.1000	130.3500	+11.601%	77	3,880	-14.407%
2025-06-09	100.8000	116.8000	100.8000	116.8000	+9.723%	70	3,806	-4.478%
2025-06-06	108.2500	112.0000	105.2500	106.4500	+5.396%	66	3,755	+4.810%
2025-06-05	128.4000	128.4000	94.8800	101.0000	-32.283%	70	3,763	+10.465%
2025-06-03	149.1500	149.1500	149.1500	149.1500	+7.125%	1	3,726	-25.196%
2025-06-02	139.2500	139.2500	139.2300	139.2300	-5.047%	31	3,725	-19.866%
2025-05-30	149.0500	149.0500	146.6300	146.6300	-6.307%	4	3,755	-23.911%
2025-05-29	161.5000	161.5000	156.4500	156.5000	-3.455%	52	3,754	-28.709%
2025-05-27	155.1500	162.1000	155.1500	162.1000	+11.157%	4	3,752	-31.172%
2025-05-22	137.5500	145.8300	137.5500	145.8300	+5.475%	13	3,754	-23.493%
2025-05-21	142.0800	142.0800	138.2600	138.2600	-6.562%	15	3,759	-19.304%
2025-05-20	147.9700	147.9700	147.9700	147.9700	+2.828%	1	3,762	-24.600%
2025-05-19	142.3000	144.0000	142.3000	143.9000	-4.028%	8	3,762	-22.467%
2025-05-16	148.5900	149.9400	148.5900	149.9400	+2.348%	12	3,764	-25.590%
2025-05-15	140.3600	146.5000	140.3600	146.5000	-0.374%	9	3,764	-23.843%
2025-05-14	145.0200	149.3800	143.5500	147.0500	+6.907%	53	3,765	-24.128%
2025-05-13	128.5500	139.1000	127.6600	137.5500	+10.847%	108	3,765	-18.888%
2025-05-12	123.0900	127.8000	123.0900	124.0900	+11.291%	20	3,744	-10.089%
2025-05-09	111.2000	117.3500	110.4500	111.5000	+9.046%	100	3,759	+0.063%
2025-05-08	99.0000	103.8000	97.1500	102.2500	+9.009%	11	3,791	+9.115%
2025-05-07	92.2500	93.8000	91.5500	93.8000	+1.570%	12	3,795	+18.945%
2025-05-06	92.7500	94.3500	92.0000	92.3500	-5.495%	17	3,793	+20.812%
2025-05-05	98.0000	99.3500	94.7300	97.7200	-5.071%	9	3,793	+14.173%
2025-05-02	101.5000	108.9500	99.9500	102.9400	+4.720%	226	3,795	+8.384%
2025-05-01	100.9800	104.0400	98.3000	98.3000	+0.645%	16	3,710	+13.499%
2025-04-30	94.7700	97.8000	94.0500	97.6700	-6.087%	17	3,718	+14.232%
2025-04-29	99.8100	104.0000	99.0000	104.0000	+2.463%	24	3,713	+7.279%
2025-04-28	106.0500	106.5000	93.5800	101.5000	-0.295%	24	3,717	+9.921%
2025-04-25	85.6500	103.0500	83.6100	101.8000	+24.602%	166	3,718	+9.597%
2025-04-24	78.8500	81.7000	78.6000	81.7000	-1.566%	15	3,725	+36.561%
2025-04-23	76.0200	83.9500	74.5000	83.0000	+17.881%	143	3,726	+34.422%
2025-04-22	73.6500	73.6500	70.1300	70.4100	+11.250%	9	3,767	+58.458%
2025-04-21	66.0000	66.0000	62.7500	63.2900	-13.891%	36	3,763	+76.284%
2025-04-17	74.0900	74.0900	73.4000	73.5000	+0.962%	40	3,814	+51.796%
2025-04-16	79.8000	80.0000	72.8000	72.8000	-10.926%	16	3,814	+53.255%
2025-04-15	81.6800	81.7300	81.6800	81.7300	-0.232%	2	3,822	+36.510%
2025-04-14	87.5000	87.5000	81.9200	81.9200	-2.010%	4	3,822	+36.194%
2025-04-11	83.2000	83.6000	78.0000	83.6000	+0.541%	14	3,821	+33.457%
2025-04-10	89.0700	89.0700	80.8000	83.1500	-15.326%	7	3,822	+34.179%
2025-04-09	73.0000	98.2000	71.2000	98.2000	+47.006%	62	3,818	+13.615%
2025-04-08	78.7000	82.7500	66.6000	66.8000	-6.704%	92	3,810	+67.021%
2025-04-07	68.0200	85.0000	64.7900	71.6000	-11.659%	97	3,808	+55.824%
2025-04-04	82.6000	82.6000	79.3000	81.0500	-14.774%	22	3,769	+37.656%
2025-04-03	98.0500	98.1300	92.0100	95.1000	-10.780%	23	3,776	+17.319%
2025-04-02	91.6200	107.0000	91.6200	106.5900	+10.628%	86	3,768	+4.672%
2025-04-01	93.7500	101.2800	93.7500	96.3500	+7.056%	33	3,821	+15.797%
2025-03-31	83.7500	90.0000	81.2600	90.0000	-3.330%	23	3,818	+23.967%
2025-03-28	100.0000	100.0000	92.1800	93.1000	-8.339%	62	3,812	+19.839%
2025-03-27	103.1000	112.2000	101.3000	101.5700	+4.496%	19	3,814	+9.845%
2025-03-26	102.9000	103.4500	95.8500	97.2000	-10.662%	19	3,818	+14.784%
2025-03-25	104.5000	108.8000	100.4000	108.8000	+7.616%	72	3,807	+2.546%
2025-03-24	89.1000	101.1000	89.1000	101.1000	+27.378%	155	3,806	+10.356%
2025-03-21	75.3700	80.1300	75.3200	79.3700	+10.053%	36	3,785	+40.569%
2025-03-20	73.5000	74.2000	69.9400	72.1200	-2.698%	13	3,779	+54.700%
2025-03-19	71.9800	74.4700	71.9800	74.1200	+10.298%	3	3,782	+50.526%
2025-03-18	67.3000	69.1600	67.1000	67.2000	-9.629%	11	3,784	+66.027%
2025-03-17	74.0000	75.0500	72.8000	74.3600	-10.280%	26	3,786	+50.040%
2025-03-14	83.6000	83.9500	79.2000	82.8800	+7.177%	316	3,806	+34.616%
2025-03-13	82.7200	82.7200	75.0000	77.3300	-5.867%	16	3,783	+44.278%
2025-03-12	84.8000	85.5000	81.9000	82.1500	+11.329%	3,068	3,783	+35.813%
2025-03-11	71.4000	74.5000	67.6100	73.7900	+9.839%	376	1,001	+51.199%
2025-03-10	82.4800	82.4800	67.1800	67.1800	-24.142%	345	1,026	+66.076%
2025-03-07	88.0500	90.2000	83.3400	88.5600	-1.271%	112	834	+25.982%
2025-03-06	91.5200	94.0000	88.7100	89.7000	-9.054%	252	815	+24.381%
2025-03-05	94.9000	99.4000	94.7000	98.6300	+3.756%	41	914	+13.120%
2025-03-04	95.7000	102.6500	90.4800	95.0600	-6.593%	209	897	+17.368%
2025-03-03	115.1600	115.7500	101.7700	101.7700	-5.856%	9	802	+9.630%
2025-02-28	99.3000	109.0000	99.3000	108.1000	+2.058%	22	804	+3.210%
2025-02-27	104.0000	107.5500	102.0000	105.9200	+0.684%	7	799	+5.334%
2025-02-26	116.0000	117.2500	104.7000	105.2000	-8.941%	20	799	+6.055%
2025-02-25	126.7100	126.7100	114.6200	115.5300	-17.714%	13	802	-3.428%
2025-02-24	140.4000	140.4000	140.4000	140.4000	-0.440%	1	803	-20.534%
2025-02-21	153.9700	153.9700	141.0200	141.0200	-9.376%	18	803	-20.884%
2025-02-18	155.6100	155.6100	155.6100	155.6100	-0.569%	1	811	-28.302%
2025-02-14	153.7500	156.5000	153.7500	156.5000	-2.310%	4	810	-28.709%
2025-02-13	160.2000	160.2000	160.2000	160.2000	+18.799%	1	810	-30.356%
2025-02-11	150.5300	150.5300	134.8500	134.8500	-15.592%	39	810	-17.264%
2025-02-10	153.5000	160.0000	153.5000	159.7600	-4.421%	4	813	-30.164%
2025-02-06	165.7000	167.1500	165.6200	167.1500	-6.557%	11	812	-33.252%
2025-02-05	178.8800	178.8800	178.8800	178.8800	-2.331%	1	821	-37.629%
2025-02-04	182.6800	183.1500	182.6800	183.1500	+0.976%	2	822	-39.083%
2025-02-03	181.2300	182.8700	177.5300	181.3800	-10.738%	16	823	-38.488%
2025-01-31	210.7000	211.4300	203.2000	203.2000	+3.263%	56	826	-45.094%
2025-01-30	193.4200	196.7800	193.2100	196.7800	+7.190%	17	822	-43.302%
2025-01-29	186.3500	186.3500	183.5800	183.5800	-6.689%	3	822	-39.225%
2025-01-27	194.9500	196.7400	194.9500	196.7400	-4.569%	22	821	-43.291%
2025-01-24	210.5000	210.5000	206.1600	206.1600	+0.126%	6	827	-45.882%
2025-01-23	205.9000	205.9000	205.9000	205.9000	-3.627%	2	826	-45.814%
2025-01-22	215.3900	215.3900	213.6500	213.6500	+2.328%	5	826	-47.779%
2025-01-21	225.2100	225.2100	207.2000	208.7900	-7.010%	3	825	-46.564%
2025-01-17	224.5300	224.5300	224.5300	224.5300	+7.766%	2	825	-50.310%
2025-01-14	211.1700	211.1700	208.3500	208.3500	+8.782%	2	825	-46.451%
2025-01-13	186.6100	191.5300	186.6100	191.5300	-1.385%	4	824	-41.748%
2025-01-10	190.6100	194.2200	186.0000	194.2200	+0.846%	20	826	-42.555%
2025-01-08	192.5900	192.5900	192.5900	192.5900	-2.239%	12	818	-42.069%
2025-01-07	204.3000	204.3000	197.0000	197.0000	-4.849%	2	818	-43.365%
2025-01-06	214.0900	214.0900	207.0400	207.0400	+0.359%	2	818	-46.112%
2025-01-03	182.8800	206.3000	182.8800	206.3000	+14.484%	8	819	-45.919%