Dark

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

EOD

Jul 31, 2026

66.35+2.948%(+1.90)1,012

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	61.3700	66.3500	60.0500	66.3500	+2.948%	1,012	3,105	0.000%
2026-07-30	60.4500	64.7000	60.4500	64.4500	+14.071%	1,053	3,847	+2.948%
2026-07-29	61.7600	61.7600	56.5000	56.5000	-9.164%	311	4,299	+17.434%
2026-07-28	63.0500	63.7500	60.3000	62.2000	-2.584%	36	3,997	+6.672%
2026-07-27	67.5000	69.1000	62.1000	63.8500	-2.786%	25	3,979	+3.915%
2026-07-24	71.3300	72.0200	64.0000	65.6800	-12.263%	367	3,984	+1.020%
2026-07-23	83.6300	83.6300	73.6800	74.8600	-39.458%	68	3,674	-11.368%
2026-07-21	121.4800	124.2000	121.4800	123.6500	+3.300%	7	3,671	-46.340%
2026-07-20	118.2000	120.5500	118.2000	119.7000	-5.450%	9	3,671	-44.570%
2026-07-17	127.0000	127.0000	126.6000	126.6000	-7.645%	3	3,667	-47.591%
2026-07-16	137.0800	137.0800	137.0800	137.0800	-3.533%	1	3,664	-51.598%
2026-07-15	142.1000	142.1000	142.1000	142.1000	-7.811%	2	3,664	-53.308%
2026-07-10	154.1400	154.1400	154.1400	154.1400	+6.634%	1	3,664	-56.955%
2026-07-09	144.5500	144.5500	144.5500	144.5500	+3.280%	1	3,665	-54.099%
2026-07-08	140.4000	140.4000	139.9600	139.9600	-11.697%	8	3,666	-52.594%
2026-07-07	158.5000	158.5000	158.5000	158.5000	-0.132%	1	3,668	-58.139%
2026-07-06	158.7100	158.7100	158.7100	158.7100	+13.364%	7	3,668	-58.194%
2026-07-02	174.0000	174.0000	140.0000	140.0000	-18.557%	15	3,671	-52.607%
2026-07-01	168.9000	171.9000	168.9000	171.9000	+5.221%	3	3,671	-61.402%
2026-06-30	163.3700	163.3700	163.3700	163.3700	+13.807%	1	3,671	-59.387%
2026-06-29	137.8400	143.5500	137.8400	143.5500	+12.324%	13	3,672	-53.779%
2026-06-26	121.0500	134.0000	121.0500	127.8000	+3.658%	41	3,662	-48.083%
2026-06-25	125.9900	125.9900	122.8800	123.2900	-1.051%	14	3,662	-46.184%
2026-06-24	130.6000	130.6000	124.6000	124.6000	-4.132%	53	3,663	-46.750%
2026-06-23	133.7000	133.7000	129.4000	129.9700	-15.850%	13	3,674	-48.950%
2026-06-22	154.4500	154.4500	154.4500	154.4500	+12.985%	5	3,668	-57.041%
2026-06-18	145.1700	145.1700	136.7000	136.7000	-7.247%	2	3,662	-51.463%
2026-06-17	146.6700	147.3800	146.6700	147.3800	-6.127%	3	3,662	-54.980%
2026-06-16	149.6700	157.0000	149.6700	157.0000	-0.526%	7	3,662	-57.739%
2026-06-15	157.1500	157.8300	155.7000	157.8300	+13.792%	5	3,659	-57.961%
2026-06-12	138.7000	138.7000	138.7000	138.7000	-5.633%	1	3,659	-52.163%
2026-06-09	143.3000	146.9800	137.1000	146.9800	-5.540%	10	3,659	-54.858%
2026-06-08	151.6800	155.6000	151.6800	155.6000	+5.370%	11	3,658	-57.359%
2026-06-05	159.3200	159.3200	147.6700	147.6700	-16.363%	5	3,648	-55.069%
2026-06-03	176.5600	176.5600	176.5600	176.5600	+4.597%	1	3,649	-62.421%
2026-06-01	171.0000	171.0000	168.8000	168.8000	-7.151%	6	3,649	-60.693%
2026-05-29	178.4000	181.8000	178.3000	181.8000	-3.324%	12	3,648	-63.504%
2026-05-28	187.4500	188.0500	187.4500	188.0500	+0.497%	20	3,653	-64.717%
2026-05-27	188.7400	188.7400	187.1200	187.1200	+2.813%	8	3,663	-64.541%
2026-05-26	182.0000	182.0000	182.0000	182.0000	+14.465%	20	3,656	-63.544%
2026-05-20	159.0000	159.0000	159.0000	159.0000	+3.651%	1	3,636	-58.270%
2026-05-19	146.1000	153.4000	146.1000	153.4000	-3.667%	3	3,637	-56.747%
2026-05-18	159.2400	159.2400	159.2400	159.2400	-7.478%	1	3,637	-58.333%
2026-05-15	178.2500	178.2500	172.1100	172.1100	-11.086%	4	3,637	-61.449%
2026-05-13	186.7000	193.5700	186.7000	193.5700	+0.207%	2	3,637	-65.723%
2026-05-11	169.2300	193.1900	168.6000	193.1700	+11.017%	60	3,637	-65.652%
2026-05-08	174.3000	178.6100	174.0000	174.0000	+13.540%	15	3,640	-61.868%
2026-05-07	160.0000	160.0000	153.2500	153.2500	+3.373%	2	3,642	-56.705%
2026-05-06	145.0500	149.0000	145.0500	148.2500	-1.167%	31	3,642	-55.245%
2026-05-05	150.0000	150.0000	150.0000	150.0000	+4.969%	50	3,642	-55.767%
2026-05-04	141.4000	144.0000	141.4000	142.9000	-1.821%	54	3,692	-53.569%
2026-05-01	145.5500	145.5500	145.5500	145.5500	+11.490%	1	3,644	-54.414%
2026-04-30	123.6200	130.5500	123.6200	130.5500	+1.754%	4	3,644	-49.177%
2026-04-28	131.0000	131.0000	127.3400	128.3000	-2.136%	32	3,646	-48.285%
2026-04-27	120.3500	131.7500	120.3500	131.1000	+0.807%	37	3,644	-49.390%
2026-04-24	132.0500	132.0500	130.0500	130.0500	+2.896%	12	3,612	-48.981%
2026-04-23	127.7600	129.1000	126.3900	126.3900	-12.150%	4	3,614	-47.504%
2026-04-20	143.8700	143.8700	143.8700	143.8700	-8.491%	1	3,611	-53.882%
2026-04-17	157.4400	157.4400	157.1700	157.2200	+11.055%	10	3,611	-57.798%
2026-04-16	141.5700	141.5700	141.5700	141.5700	-3.121%	1	3,615	-53.133%
2026-04-15	123.9000	146.1300	123.9000	146.1300	+20.272%	11	3,616	-54.595%
2026-04-14	119.1500	122.9500	117.9000	121.5000	+11.468%	7	3,619	-45.391%
2026-04-13	111.0000	111.0000	109.0000	109.0000	+3.122%	81	3,619	-39.128%
2026-04-09	106.2800	106.2800	105.7000	105.7000	-2.193%	3	3,618	-37.228%
2026-04-08	108.0700	108.0700	108.0700	108.0700	+2.777%	1	3,617	-38.605%
2026-04-07	105.1500	105.1500	105.1500	105.1500	-4.833%	1	3,616	-36.900%
2026-04-06	119.4800	119.4800	110.4900	110.4900	-7.694%	5	3,617	-39.949%
2026-04-02	120.5200	120.6300	119.7000	119.7000	-9.626%	3	3,613	-44.570%
2026-04-01	132.4500	132.4500	132.4500	132.4500	+1.650%	1	3,613	-49.906%
2026-03-31	130.3000	130.3000	130.3000	130.3000	+9.828%	1	3,614	-49.079%
2026-03-30	123.0600	123.0600	118.6400	118.6400	-4.129%	55	3,613	-44.075%
2026-03-27	124.8300	125.0300	123.7500	123.7500	-10.326%	6	3,664	-46.384%
2026-03-26	139.2000	139.9000	138.0000	138.0000	-3.158%	10	3,670	-51.920%
2026-03-24	142.5000	142.5000	142.5000	142.5000	+4.803%	1	3,661	-53.439%
2026-03-23	135.9700	135.9700	135.9700	135.9700	+3.321%	1	3,661	-51.202%
2026-03-20	130.7500	131.6000	130.7500	131.6000	-6.034%	2	3,661	-49.582%
2026-03-19	139.7500	140.0500	139.7500	140.0500	-8.857%	13	3,661	-52.624%
2026-03-18	153.4000	153.6800	153.4000	153.6600	+0.104%	18	3,660	-56.820%
2026-03-16	153.5000	153.5000	153.5000	153.5000	+1.656%	2	3,648	-56.775%
2026-03-13	151.0000	151.0000	151.0000	151.0000	-2.788%	2	3,648	-56.060%
2026-03-12	154.8000	155.3300	154.8000	155.3300	-4.353%	2	3,646	-57.284%
2026-03-11	166.0000	166.0000	162.4000	162.4000	+3.393%	6	3,644	-59.144%
2026-03-10	157.0700	157.0700	157.0700	157.0700	+8.175%	1	3,644	-57.758%
2026-03-09	145.2000	145.2000	145.2000	145.2000	-9.898%	1	3,644	-54.304%
2026-03-04	161.1500	161.1500	161.1500	161.1500	+7.197%	2	3,644	-58.827%
2026-03-03	146.5200	150.3300	146.5200	150.3300	-3.758%	152	3,642	-55.864%
2026-02-27	162.3500	162.3500	156.2000	156.2000	-5.419%	22	3,790	-57.522%
2026-02-26	163.1500	165.1500	163.1500	165.1500	-3.217%	4	3,785	-59.824%
2026-02-25	169.1500	170.7000	169.1500	170.6400	+5.529%	54	3,740	-61.117%
2026-02-24	159.4900	161.8700	159.4100	161.7000	+3.720%	9	3,740	-58.967%
2026-02-23	155.7500	155.9000	155.7500	155.9000	-6.366%	6	3,740	-57.441%
2026-02-19	170.2700	170.5000	166.5000	166.5000	+1.710%	20	3,734	-60.150%
2026-02-17	160.4000	163.7000	160.0000	163.7000	-5.703%	31	3,730	-59.469%
2026-02-12	177.6900	177.6900	173.6000	173.6000	-3.082%	8	3,747	-61.780%
2026-02-11	190.0600	190.0600	179.1200	179.1200	+6.619%	2	3,746	-62.958%
2026-02-09	168.0000	168.0000	168.0000	168.0000	-2.240%	1	3,745	-60.506%
2026-02-06	164.5000	171.8500	164.5000	171.8500	+9.167%	5	3,746	-61.391%
2026-02-05	151.7000	157.4200	151.6500	157.4200	-5.737%	26	3,745	-57.852%
2026-02-04	162.6500	167.0000	162.6500	167.0000	-6.938%	75	3,764	-60.269%
2026-02-03	179.4500	179.4500	179.4500	179.4500	-2.218%	1	3,830	-63.026%
2026-02-02	180.1500	183.5200	180.1000	183.5200	-5.285%	8	3,831	-63.846%
2026-01-30	193.7600	193.7600	193.7600	193.7600	+9.686%	1	3,833	-65.757%
2026-01-29	173.2500	176.6500	173.2500	176.6500	-7.188%	2	3,832	-62.440%
2026-01-28	192.9500	192.9500	190.1200	190.3300	-7.260%	11	3,835	-65.139%
2026-01-23	201.8400	207.8000	201.8400	205.2300	+0.776%	26	3,834	-67.670%
2026-01-22	192.0000	203.6500	192.0000	203.6500	+14.571%	4	3,854	-67.420%
2026-01-20	184.1500	184.1500	177.7500	177.7500	-9.473%	11	3,853	-62.672%
2026-01-16	196.5500	196.5500	196.3000	196.3500	-2.677%	14	3,848	-66.208%
2026-01-15	201.7500	201.7500	201.7500	201.7500	+3.728%	1	3,848	-67.113%
2026-01-14	194.5900	194.5900	194.5000	194.5000	-6.674%	2	3,849	-65.887%
2026-01-13	208.4300	208.4300	207.2800	208.4100	-0.946%	8	3,847	-68.164%
2026-01-12	210.0000	210.8000	210.0000	210.4000	+3.112%	4	3,845	-68.465%
2026-01-09	200.0500	204.0500	200.0500	204.0500	+3.343%	6	3,849	-67.483%
2026-01-07	197.4500	197.4500	197.4500	197.4500	-1.932%	1	3,851	-66.397%
2026-01-06	201.3400	201.3400	201.3400	201.3400	-6.860%	1	3,852	-67.046%
2026-01-05	216.1700	216.1700	216.1700	216.1700	+6.687%	9	3,858	-69.307%
2026-01-02	211.6000	211.6000	202.6200	202.6200	-5.929%	4	3,858	-67.254%
2025-12-31	215.2500	215.3900	215.2500	215.3900	-2.406%	3	3,863	-69.195%
2025-12-30	220.2600	221.1500	220.2600	220.7000	-1.557%	10	3,863	-69.937%
2025-12-29	224.2000	224.2000	224.1900	224.1900	-5.644%	3	3,863	-70.405%
2025-12-26	235.7700	237.6000	235.7700	237.6000	-1.472%	6	3,865	-72.075%
2025-12-24	239.9800	241.1500	239.8500	241.1500	-1.551%	7	3,870	-72.486%
2025-12-23	246.3000	246.3000	244.9500	244.9500	-1.488%	5	3,870	-72.913%
2025-12-22	248.6500	248.6500	248.6500	248.6500	+3.725%	4	3,874	-73.316%
2025-12-19	239.5000	239.7200	239.5000	239.7200	-1.875%	3	3,874	-72.322%
2025-12-18	247.4400	247.4500	244.3000	244.3000	+5.716%	5	3,874	-72.841%
2025-12-17	237.9000	237.9000	231.0900	231.0900	-7.006%	12	3,870	-71.288%
2025-12-16	239.5000	248.5000	239.5000	248.5000	+3.827%	3	3,872	-73.300%
2025-12-15	240.5500	240.5500	237.0000	239.3400	+11.161%	6	3,875	-72.278%
2025-12-12	212.6000	215.3100	212.6000	215.3100	+0.612%	3	3,877	-69.184%
2025-12-09	214.0000	214.0000	214.0000	214.0000	+5.000%	1	3,879	-68.995%
2025-12-08	203.6300	203.8100	203.6300	203.8100	-0.483%	2	3,879	-67.445%
2025-12-03	204.8000	204.8000	204.8000	204.8000	+5.296%	1	3,877	-67.603%
2025-12-02	197.7000	197.7000	194.5000	194.5000	-0.532%	2	3,878	-65.887%
2025-11-28	195.5400	195.5400	195.5400	195.5400	+3.729%	1	3,877	-66.068%
2025-11-25	180.0300	188.5100	180.0300	188.5100	-0.021%	2	3,878	-64.803%
2025-11-24	188.5500	188.6000	188.5000	188.5500	+9.942%	4	3,876	-64.810%
2025-11-21	165.7500	172.6700	165.7500	171.5000	-2.778%	10	3,878	-61.312%
2025-11-20	187.9100	193.8000	176.4000	176.4000	+0.662%	40	3,869	-62.387%
2025-11-19	182.0000	182.1300	175.2200	175.2400	-5.982%	12	3,880	-62.138%
2025-11-17	175.4100	187.5500	175.0800	186.3900	+4.187%	13	3,873	-64.403%
2025-11-14	167.7500	178.9000	167.7500	178.9000	+2.199%	19	3,879	-62.912%
2025-11-13	177.7000	177.7000	171.0000	175.0500	-18.940%	20	3,882	-62.097%
2025-11-10	214.0500	218.1500	214.0500	215.9500	+8.747%	5	3,882	-69.275%
2025-11-07	201.5000	201.5000	198.5700	198.5800	-7.834%	44	3,881	-66.588%
2025-11-06	213.9000	215.4600	213.9000	215.4600	-8.119%	20	3,900	-69.205%
2025-11-05	232.3900	234.5000	232.3900	234.5000	+4.028%	2	3,900	-71.706%
2025-11-04	225.5300	227.3100	225.4200	225.4200	-5.178%	9	3,901	-70.566%
2025-11-03	237.7800	238.0900	237.7300	237.7300	+7.086%	7	3,894	-72.090%
2025-10-30	222.0000	222.0000	222.0000	222.0000	-3.057%	1	3,894	-70.113%
2025-10-29	229.0000	229.0000	229.0000	229.0000	-0.287%	1	3,893	-71.026%
2025-10-28	225.8000	229.6600	225.8000	229.6600	+2.977%	2	3,893	-71.109%
2025-10-27	215.8200	223.0200	215.8200	223.0200	+6.964%	2	3,895	-70.249%
2025-10-24	208.5000	208.5000	208.5000	208.5000	+9.219%	1	3,895	-68.177%
2025-10-23	187.9000	192.1000	187.9000	190.9000	-11.653%	11	3,896	-65.244%
2025-10-20	214.5000	216.0800	214.2500	216.0800	+3.062%	4	3,886	-69.294%
2025-10-17	209.6600	209.6600	209.6600	209.6600	+1.678%	1	3,890	-68.354%
2025-10-16	206.2000	206.2000	206.2000	206.2000	+0.389%	1	3,890	-67.823%
2025-10-15	206.5000	206.5000	205.4000	205.4000	+0.889%	3	3,889	-67.697%
2025-10-14	194.2700	203.5900	194.2700	203.5900	+4.539%	3	3,887	-67.410%
2025-10-13	194.7500	194.7500	194.7500	194.7500	+3.618%	1	3,885	-65.931%
2025-10-10	190.2500	190.2500	187.9500	187.9500	-6.942%	47	3,884	-64.698%
2025-10-09	201.9700	201.9700	201.9700	201.9700	-6.754%	1	3,931	-67.149%
2025-10-07	216.6000	216.6000	216.6000	216.6000	-2.013%	1	3,931	-69.367%
2025-10-06	214.0000	221.0500	214.0000	221.0500	+9.420%	5	3,931	-69.984%
2025-10-03	214.7100	215.7000	193.0000	202.0200	-2.782%	10	3,934	-67.157%
2025-10-02	237.0400	237.0400	207.8000	207.8000	-9.075%	5	3,935	-68.070%
2025-10-01	220.3400	228.5400	220.3400	228.5400	+4.691%	8	3,940	-70.968%
2025-09-29	218.3000	218.3000	218.3000	218.3000	+4.091%	1	3,943	-69.606%
2025-09-26	199.3000	209.7200	199.3000	209.7200	+7.908%	2	3,944	-68.363%
2025-09-25	201.3600	201.3600	194.3500	194.3500	-5.861%	2	3,944	-65.861%
2025-09-24	206.4500	206.4500	206.4500	206.4500	-0.434%	1	3,946	-67.861%
2025-09-23	208.5700	208.5700	206.7800	207.3500	+0.734%	14	3,948	-68.001%
2025-09-22	213.5600	213.5600	205.8400	205.8400	+4.117%	6	3,948	-67.766%
2025-09-19	197.7000	197.7000	197.7000	197.7000	+2.733%	5	3,953	-66.439%
2025-09-18	200.0000	204.0000	192.4400	192.4400	+0.465%	6	3,953	-65.522%
2025-09-17	191.8200	191.8200	191.5500	191.5500	-1.314%	2	3,956	-65.362%
2025-09-16	187.6700	194.1000	187.6700	194.1000	+5.432%	4	3,956	-65.817%
2025-09-15	195.2600	196.6000	182.5500	184.1000	+7.191%	15	3,957	-63.960%
2025-09-12	163.4000	171.7500	163.4000	171.7500	+19.686%	14	3,963	-61.368%
2025-09-11	135.4800	143.5000	135.4800	143.5000	+6.336%	3	3,969	-53.763%
2025-09-10	131.4700	135.4900	131.4700	134.9500	+4.531%	5	3,971	-50.834%
2025-09-09	129.1000	129.1000	129.1000	129.1000	-0.501%	2	3,976	-48.606%
2025-09-08	133.9100	133.9100	129.7500	129.7500	-2.105%	2	3,974	-48.863%
2025-09-05	132.6000	132.6000	129.3800	132.5400	+11.005%	13	3,976	-49.940%
2025-09-04	119.5400	119.7500	119.1500	119.4000	-0.872%	15	3,983	-44.430%
2025-09-03	116.2500	120.7000	116.2500	120.4500	+3.657%	4	3,993	-44.915%
2025-09-02	116.7000	116.7000	114.5200	116.2000	-2.271%	32	3,995	-42.900%
2025-08-29	125.2000	125.2000	118.9000	118.9000	-8.256%	32	3,978	-44.197%
2025-08-28	135.5500	135.5500	129.6000	129.6000	-3.722%	2	3,978	-48.804%
2025-08-27	135.7000	137.5500	134.5700	134.6100	-0.510%	9	3,976	-50.709%
2025-08-26	131.0000	135.3000	131.0000	135.3000	+1.722%	6	3,976	-50.961%
2025-08-25	124.9000	133.0700	124.9000	133.0100	+6.263%	7	3,970	-50.117%
2025-08-22	122.7700	125.1700	122.7700	125.1700	+13.276%	2	3,968	-46.992%
2025-08-20	112.0000	112.0000	108.8000	110.5000	-7.978%	9	3,967	-39.955%
2025-08-19	119.5200	120.1100	119.5200	120.0800	-1.735%	6	3,962	-44.745%
2025-08-18	120.5000	122.2000	120.5000	122.2000	+1.487%	2	3,968	-45.704%
2025-08-15	120.4100	120.4100	120.4100	120.4100	-5.450%	10	3,968	-44.897%
2025-08-13	131.2100	131.2100	127.3500	127.3500	-0.740%	6	3,978	-47.899%
2025-08-12	123.4000	128.3000	123.4000	128.3000	-1.686%	24	3,974	-48.285%
2025-08-11	130.0000	130.5000	127.8000	130.5000	+9.068%	9	3,956	-49.157%
2025-08-08	112.9500	122.1000	112.9500	119.6500	+10.409%	14	3,951	-44.547%
2025-08-07	109.2800	110.4500	108.3700	108.3700	-1.302%	20	3,952	-38.775%
2025-08-06	108.1500	109.8600	108.1500	109.8000	+6.395%	6	3,947	-39.572%
2025-08-05	102.8500	103.2000	102.8500	103.2000	+0.555%	6	3,952	-35.707%
2025-08-04	102.1000	104.3000	102.1000	102.6300	+3.929%	11	3,952	-35.350%
2025-08-01	101.4500	102.6000	96.3600	98.7500	-4.126%	25	3,953	-32.810%
2025-07-31	111.2000	111.2000	101.5500	103.0000	-9.051%	14	3,955	-35.583%
2025-07-30	113.2500	113.2500	113.2500	113.2500	+0.230%	2	3,949	-41.413%
2025-07-29	111.3000	114.1600	111.2000	112.9900	-4.075%	83	3,951	-41.278%
2025-07-28	113.7500	117.7900	113.7500	117.7900	+7.945%	11	3,950	-43.671%
2025-07-25	109.6000	110.2700	109.1200	109.1200	+7.911%	7	3,943	-39.195%
2025-07-24	104.0800	104.0800	97.6400	101.1200	-18.616%	55	3,944	-34.385%
2025-07-23	123.5500	124.2500	123.5500	124.2500	-0.878%	2	3,923	-46.600%
2025-07-22	117.0000	125.3500	117.0000	125.3500	+2.595%	3	3,923	-47.068%
2025-07-21	122.5000	122.5000	122.1800	122.1800	+7.035%	4	3,923	-45.695%
2025-07-17	116.0500	116.3000	113.5300	114.1500	-0.035%	12	3,922	-41.875%
2025-07-16	113.7100	114.1900	113.7100	114.1900	+4.474%	2	3,922	-41.895%
2025-07-15	114.0000	114.0000	109.3000	109.3000	-0.319%	8	3,922	-39.296%
2025-07-14	114.3500	114.3500	109.6500	109.6500	+0.192%	10	3,925	-39.489%
2025-07-11	107.6500	109.4400	107.6500	109.4400	+4.090%	2	3,921	-39.373%
2025-07-10	101.9000	105.1400	101.9000	105.1400	+9.464%	5	3,920	-36.894%
2025-07-09	95.5000	96.1000	95.5000	96.0500	-5.518%	21	3,923	-30.921%
2025-07-08	99.5500	102.2000	99.5500	101.6600	+5.151%	6	3,915	-34.733%
2025-07-07	97.1900	99.1500	95.2800	96.6800	-15.342%	34	3,912	-31.372%
2025-07-03	116.0000	116.0000	114.2000	114.2000	-0.201%	2	3,906	-41.900%
2025-07-02	111.1500	114.4300	111.1500	114.4300	+9.607%	6	3,906	-42.017%
2025-07-01	101.9500	106.4000	100.6500	104.4000	-10.271%	12	3,910	-36.446%
2025-06-30	121.5200	121.5200	116.3500	116.3500	-2.062%	22	3,907	-42.974%
2025-06-27	126.6000	126.6000	118.8000	118.8000	-4.846%	7	3,916	-44.150%
2025-06-26	125.5400	125.5500	124.8500	124.8500	-10.853%	8	3,923	-46.856%
2025-06-24	147.3800	147.3800	140.0500	140.0500	-4.069%	3	3,931	-52.624%
2025-06-23	136.7500	153.9000	136.7500	145.9900	+17.026%	39	3,933	-54.552%
2025-06-20	124.4000	124.7500	124.4000	124.7500	+2.506%	12	3,923	-46.814%
2025-06-17	127.2500	127.2500	121.7000	121.7000	-8.358%	11	3,919	-45.481%
2025-06-16	131.4500	133.7000	131.4500	132.8000	-1.579%	23	3,910	-50.038%
2025-06-13	122.6700	134.9300	122.6700	134.9300	+8.117%	6	3,888	-50.826%
2025-06-12	130.3000	130.3000	124.8000	124.8000	-4.478%	8	3,889	-46.835%
2025-06-11	136.8500	136.8500	130.6500	130.6500	+0.230%	8	3,884	-49.215%
2025-06-10	120.9000	130.3500	119.1000	130.3500	+11.601%	77	3,880	-49.099%
2025-06-09	100.8000	116.8000	100.8000	116.8000	+9.723%	70	3,806	-43.193%
2025-06-06	108.2500	112.0000	105.2500	106.4500	+5.396%	66	3,755	-37.670%
2025-06-05	128.4000	128.4000	94.8800	101.0000	-32.283%	70	3,763	-34.307%
2025-06-03	149.1500	149.1500	149.1500	149.1500	+7.125%	1	3,726	-55.515%
2025-06-02	139.2500	139.2500	139.2300	139.2300	-5.047%	31	3,725	-52.345%
2025-05-30	149.0500	149.0500	146.6300	146.6300	-6.307%	4	3,755	-54.750%
2025-05-29	161.5000	161.5000	156.4500	156.5000	-3.455%	52	3,754	-57.604%
2025-05-27	155.1500	162.1000	155.1500	162.1000	+11.157%	4	3,752	-59.068%
2025-05-22	137.5500	145.8300	137.5500	145.8300	+5.475%	13	3,754	-54.502%
2025-05-21	142.0800	142.0800	138.2600	138.2600	-6.562%	15	3,759	-52.011%
2025-05-20	147.9700	147.9700	147.9700	147.9700	+2.828%	1	3,762	-55.160%
2025-05-19	142.3000	144.0000	142.3000	143.9000	-4.028%	8	3,762	-53.892%
2025-05-16	148.5900	149.9400	148.5900	149.9400	+2.348%	12	3,764	-55.749%
2025-05-15	140.3600	146.5000	140.3600	146.5000	-0.374%	9	3,764	-54.710%
2025-05-14	145.0200	149.3800	143.5500	147.0500	+6.907%	53	3,765	-54.879%
2025-05-13	128.5500	139.1000	127.6600	137.5500	+10.847%	108	3,765	-51.763%
2025-05-12	123.0900	127.8000	123.0900	124.0900	+11.291%	20	3,744	-46.531%
2025-05-09	111.2000	117.3500	110.4500	111.5000	+9.046%	100	3,759	-40.493%
2025-05-08	99.0000	103.8000	97.1500	102.2500	+9.009%	11	3,791	-35.110%
2025-05-07	92.2500	93.8000	91.5500	93.8000	+1.570%	12	3,795	-29.264%
2025-05-06	92.7500	94.3500	92.0000	92.3500	-5.495%	17	3,793	-28.154%
2025-05-05	98.0000	99.3500	94.7300	97.7200	-5.071%	9	3,793	-32.102%
2025-05-02	101.5000	108.9500	99.9500	102.9400	+4.720%	226	3,795	-35.545%
2025-05-01	100.9800	104.0400	98.3000	98.3000	+0.645%	16	3,710	-32.503%
2025-04-30	94.7700	97.8000	94.0500	97.6700	-6.087%	17	3,718	-32.067%
2025-04-29	99.8100	104.0000	99.0000	104.0000	+2.463%	24	3,713	-36.202%
2025-04-28	106.0500	106.5000	93.5800	101.5000	-0.295%	24	3,717	-34.631%
2025-04-25	85.6500	103.0500	83.6100	101.8000	+24.602%	166	3,718	-34.823%
2025-04-24	78.8500	81.7000	78.6000	81.7000	-1.566%	15	3,725	-18.788%
2025-04-23	76.0200	83.9500	74.5000	83.0000	+17.881%	143	3,726	-20.060%
2025-04-22	73.6500	73.6500	70.1300	70.4100	+11.250%	9	3,767	-5.766%
2025-04-21	66.0000	66.0000	62.7500	63.2900	-13.891%	36	3,763	+4.835%
2025-04-17	74.0900	74.0900	73.4000	73.5000	+0.962%	40	3,814	-9.728%
2025-04-16	79.8000	80.0000	72.8000	72.8000	-10.926%	16	3,814	-8.860%
2025-04-15	81.6800	81.7300	81.6800	81.7300	-0.232%	2	3,822	-18.818%
2025-04-14	87.5000	87.5000	81.9200	81.9200	-2.010%	4	3,822	-19.006%
2025-04-11	83.2000	83.6000	78.0000	83.6000	+0.541%	14	3,821	-20.634%
2025-04-10	89.0700	89.0700	80.8000	83.1500	-15.326%	7	3,822	-20.204%
2025-04-09	73.0000	98.2000	71.2000	98.2000	+47.006%	62	3,818	-32.434%
2025-04-08	78.7000	82.7500	66.6000	66.8000	-6.704%	92	3,810	-0.674%
2025-04-07	68.0200	85.0000	64.7900	71.6000	-11.659%	97	3,808	-7.332%
2025-04-04	82.6000	82.6000	79.3000	81.0500	-14.774%	22	3,769	-18.137%
2025-04-03	98.0500	98.1300	92.0100	95.1000	-10.780%	23	3,776	-30.231%
2025-04-02	91.6200	107.0000	91.6200	106.5900	+10.628%	86	3,768	-37.752%
2025-04-01	93.7500	101.2800	93.7500	96.3500	+7.056%	33	3,821	-31.136%
2025-03-31	83.7500	90.0000	81.2600	90.0000	-3.330%	23	3,818	-26.278%
2025-03-28	100.0000	100.0000	92.1800	93.1000	-8.339%	62	3,812	-28.733%
2025-03-27	103.1000	112.2000	101.3000	101.5700	+4.496%	19	3,814	-34.676%
2025-03-26	102.9000	103.4500	95.8500	97.2000	-10.662%	19	3,818	-31.739%
2025-03-25	104.5000	108.8000	100.4000	108.8000	+7.616%	72	3,807	-39.017%
2025-03-24	89.1000	101.1000	89.1000	101.1000	+27.378%	155	3,806	-34.372%
2025-03-21	75.3700	80.1300	75.3200	79.3700	+10.053%	36	3,785	-16.404%
2025-03-20	73.5000	74.2000	69.9400	72.1200	-2.698%	13	3,779	-8.001%
2025-03-19	71.9800	74.4700	71.9800	74.1200	+10.298%	3	3,782	-10.483%
2025-03-18	67.3000	69.1600	67.1000	67.2000	-9.629%	11	3,784	-1.265%
2025-03-17	74.0000	75.0500	72.8000	74.3600	-10.280%	26	3,786	-10.772%
2025-03-14	83.6000	83.9500	79.2000	82.8800	+7.177%	316	3,806	-19.944%
2025-03-13	82.7200	82.7200	75.0000	77.3300	-5.867%	16	3,783	-14.199%
2025-03-12	84.8000	85.5000	81.9000	82.1500	+11.329%	3,068	3,783	-19.233%
2025-03-11	71.4000	74.5000	67.6100	73.7900	+9.839%	376	1,001	-10.083%
2025-03-10	82.4800	82.4800	67.1800	67.1800	-24.142%	345	1,026	-1.235%
2025-03-07	88.0500	90.2000	83.3400	88.5600	-1.271%	112	834	-25.079%
2025-03-06	91.5200	94.0000	88.7100	89.7000	-9.054%	252	815	-26.031%
2025-03-05	94.9000	99.4000	94.7000	98.6300	+3.756%	41	914	-32.728%
2025-03-04	95.7000	102.6500	90.4800	95.0600	-6.593%	209	897	-30.202%
2025-03-03	115.1600	115.7500	101.7700	101.7700	-5.856%	9	802	-34.804%
2025-02-28	99.3000	109.0000	99.3000	108.1000	+2.058%	22	804	-38.622%
2025-02-27	104.0000	107.5500	102.0000	105.9200	+0.684%	7	799	-37.358%
2025-02-26	116.0000	117.2500	104.7000	105.2000	-8.941%	20	799	-36.930%
2025-02-25	126.7100	126.7100	114.6200	115.5300	-17.714%	13	802	-42.569%
2025-02-24	140.4000	140.4000	140.4000	140.4000	-0.440%	1	803	-52.742%
2025-02-21	153.9700	153.9700	141.0200	141.0200	-9.376%	18	803	-52.950%
2025-02-18	155.6100	155.6100	155.6100	155.6100	-0.569%	1	811	-57.361%
2025-02-14	153.7500	156.5000	153.7500	156.5000	-2.310%	4	810	-57.604%
2025-02-13	160.2000	160.2000	160.2000	160.2000	+18.799%	1	810	-58.583%
2025-02-11	150.5300	150.5300	134.8500	134.8500	-15.592%	39	810	-50.797%
2025-02-10	153.5000	160.0000	153.5000	159.7600	-4.421%	4	813	-58.469%
2025-02-06	165.7000	167.1500	165.6200	167.1500	-6.557%	11	812	-60.305%
2025-02-05	178.8800	178.8800	178.8800	178.8800	-2.331%	1	821	-62.908%
2025-02-04	182.6800	183.1500	182.6800	183.1500	+0.976%	2	822	-63.773%
2025-02-03	181.2300	182.8700	177.5300	181.3800	-10.738%	16	823	-63.419%
2025-01-31	210.7000	211.4300	203.2000	203.2000	+3.263%	56	826	-67.347%
2025-01-30	193.4200	196.7800	193.2100	196.7800	+7.190%	17	822	-66.282%
2025-01-29	186.3500	186.3500	183.5800	183.5800	-6.689%	3	822	-63.858%
2025-01-27	194.9500	196.7400	194.9500	196.7400	-4.569%	22	821	-66.275%
2025-01-24	210.5000	210.5000	206.1600	206.1600	+0.126%	6	827	-67.816%
2025-01-23	205.9000	205.9000	205.9000	205.9000	-3.627%	2	826	-67.776%
2025-01-22	215.3900	215.3900	213.6500	213.6500	+2.328%	5	826	-68.945%
2025-01-21	225.2100	225.2100	207.2000	208.7900	-7.010%	3	825	-68.222%
2025-01-17	224.5300	224.5300	224.5300	224.5300	+7.766%	2	825	-70.449%
2025-01-14	211.1700	211.1700	208.3500	208.3500	+8.782%	2	825	-68.155%
2025-01-13	186.6100	191.5300	186.6100	191.5300	-1.385%	4	824	-65.358%
2025-01-10	190.6100	194.2200	186.0000	194.2200	+0.846%	20	826	-65.838%
2025-01-08	192.5900	192.5900	192.5900	192.5900	-2.239%	12	818	-65.549%
2025-01-07	204.3000	204.3000	197.0000	197.0000	-4.849%	2	818	-66.320%
2025-01-06	214.0900	214.0900	207.0400	207.0400	+0.359%	2	818	-67.953%
2025-01-03	182.8800	206.3000	182.8800	206.3000	+14.484%	8	819	-67.838%
2025-01-02	183.1500	189.7300	180.2000	180.2000	-13.986%	36	816	-63.180%
2024-12-31	209.5000	209.5000	209.5000	209.5000	-4.547%	1	809	-68.329%
2024-12-30	219.1000	219.4800	218.6300	219.4800	-4.748%	56	809	-69.769%
2024-12-27	233.6000	235.0200	230.4200	230.4200	-8.071%	34	800	-71.205%
2024-12-26	253.1600	253.1600	250.6500	250.6500	+0.040%	2	798	-73.529%
2024-12-24	250.5500	250.5500	250.5500	250.5500	+8.136%	1	798	-73.518%
2024-12-20	223.8000	231.7000	219.8400	231.7000	-0.280%	6	798	-71.364%
2024-12-19	244.4000	245.3500	232.3500	232.3500	-10.635%	18	801	-71.444%
2024-12-18	263.4400	273.7600	260.0000	260.0000	-4.140%	4	814	-74.481%
2024-12-17	261.0000	274.4200	261.0000	271.2300	+6.186%	12	814	-75.537%
2024-12-16	241.5500	258.6800	241.5500	255.4300	+9.392%	10	817	-74.024%
2024-12-13	225.6500	233.5000	223.7600	233.5000	+8.605%	70	814	-71.585%
2024-12-12	220.6000	224.7600	215.0000	215.0000	-2.724%	60	812	-69.140%
2024-12-11	210.0000	221.0200	205.0000	221.0200	+6.336%	38	817	-69.980%
2024-12-10	199.0000	208.5000	199.0000	207.8500	+10.412%	26	809	-68.078%
2024-12-09	204.8000	204.8000	188.2500	188.2500	+3.434%	36	816	-64.754%
2024-12-06	179.0000	182.0000	177.3200	182.0000	+3.333%	14	822	-63.544%
2024-12-05	174.5000	176.1300	174.5000	176.1300	+8.722%	5	823	-62.329%
2024-12-04	158.0000	162.0000	157.7500	162.0000	+3.521%	13	823	-59.043%
2024-12-03	160.2000	160.2000	156.4900	156.4900	-4.869%	55	821	-57.601%
2024-12-02	162.9300	166.0000	159.9900	164.5000	+10.403%	78	798	-59.666%
2024-11-29	149.0000	149.0000	149.0000	149.0000	+5.226%	2	749	-55.470%
2024-11-27	148.0000	148.0000	139.0000	141.6000	-3.292%	3	747	-53.143%
2024-11-26	149.5800	149.5800	146.4200	146.4200	-4.144%	13	747	-54.685%
2024-11-25	159.7300	159.7300	152.7500	152.7500	-6.403%	2	735	-56.563%
2024-11-22	151.8700	164.4300	150.0000	163.2000	+5.638%	44	735	-59.344%
2024-11-21	155.0000	155.0000	151.7500	154.4900	-0.058%	23	701	-57.052%
2024-11-20	152.0000	154.5800	151.2700	154.5800	-1.195%	9	701	-57.077%
2024-11-19	148.7000	156.4500	148.7000	156.4500	+5.781%	5	698	-57.590%
2024-11-18	147.6000	159.3500	147.6000	147.9000	+11.337%	43	695	-55.139%
2024-11-15	124.9500	136.2000	124.9500	132.8400	+6.434%	38	699	-50.053%
2024-11-14	133.7300	133.7300	124.8100	124.8100	-11.003%	50	692	-46.839%
2024-11-13	133.0000	140.6200	133.0000	140.2400	+2.996%	19	719	-52.688%