Dark

TSLA20270115C280
TSLA Jan 15 2027 280.00 Call (TSLA270115C00280000)
option OPRA

EOD

Sep 23, 2026

108.83+1.568%(+1.68)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	109.9000	109.9000	108.8300	108.8300	+1.568%	3	2,422	0.000%
2026-09-22	107.1500	107.1500	107.1500	107.1500	+0.781%	1	2,423	+1.568%
2026-09-21	105.0800	106.3200	104.1000	106.3200	+13.943%	6	2,423	+2.361%
2026-09-18	93.7500	93.7500	93.3100	93.3100	-3.903%	15	2,428	+16.633%
2026-09-17	101.0000	101.0000	97.1000	97.1000	+9.656%	5	2,420	+12.080%
2026-09-16	91.3100	91.3100	88.5500	88.5500	-1.006%	3	2,419	+22.902%
2026-09-15	87.7900	91.5500	87.7900	89.4500	-7.650%	9	2,418	+21.666%
2026-09-11	97.0000	97.0000	96.0900	96.8600	+1.765%	3	2,418	+12.358%
2026-09-10	98.0400	98.3500	95.1800	95.1800	-5.622%	7	2,418	+14.341%
2026-09-09	102.5000	102.5000	100.5000	100.8500	+1.103%	13	2,412	+7.913%
2026-09-08	93.4500	100.3600	89.5500	99.7500	+15.854%	19	2,401	+9.103%
2026-09-04	92.4000	92.4000	84.1500	86.1000	-20.871%	12	2,402	+26.400%
2026-09-03	111.8300	111.8300	108.8100	108.8100	+25.647%	5	2,402	+0.018%
2026-09-02	86.6000	86.6000	86.6000	86.6000	-2.751%	100	2,400	+25.670%
2026-09-01	91.0200	91.6600	86.8000	89.0500	-9.640%	39	2,500	+22.212%
2026-08-31	86.6200	99.0000	86.6200	98.5500	+12.925%	190	2,490	+10.431%
2026-08-28	85.9500	87.2700	85.9500	87.2700	-1.668%	50	2,395	+24.705%
2026-08-27	87.3000	88.7500	87.3000	88.7500	+10.965%	22	2,355	+22.625%
2026-08-26	80.8800	80.8800	79.9800	79.9800	-8.058%	6	2,356	+36.072%
2026-08-25	90.0800	90.0800	86.9500	86.9900	+2.341%	41	2,353	+25.106%
2026-08-24	88.6500	91.4000	84.9000	85.0000	-14.297%	45	2,356	+28.035%
2026-08-21	89.4000	99.2500	89.4000	99.1800	+23.358%	15	2,342	+9.730%
2026-08-20	79.9700	80.8400	79.9700	80.4000	-6.009%	21	2,348	+35.361%
2026-08-19	74.8100	85.5400	74.8100	85.5400	+15.252%	13	2,341	+27.227%
2026-08-18	76.7500	76.7500	74.2200	74.2200	-3.082%	2	2,345	+46.632%
2026-08-17	77.9500	79.2800	76.0000	76.5800	-3.063%	8	2,344	+42.113%
2026-08-14	83.1000	84.2300	79.0000	79.0000	+1.282%	4	2,344	+37.759%
2026-08-13	71.7500	78.0000	71.7500	78.0000	+17.293%	26	2,344	+39.526%
2026-08-12	67.7000	67.7000	65.6500	66.5000	-7.227%	6	2,345	+63.654%
2026-08-11	72.6500	74.1700	71.6800	71.6800	+2.400%	44	2,345	+51.828%
2026-08-10	70.9400	71.4300	69.8000	70.0000	+0.517%	4	2,340	+55.471%
2026-08-07	68.5000	73.0000	68.5000	69.6400	+5.196%	14	2,341	+56.275%
2026-08-06	64.0000	66.2000	64.0000	66.2000	-0.972%	2	2,350	+64.396%
2026-08-05	66.5800	69.0000	66.5800	66.8500	-6.686%	105	2,351	+62.797%
2026-08-04	68.3000	72.4700	68.3000	71.6400	+5.508%	102	2,353	+51.912%
2026-08-03	62.8000	68.6000	62.8000	67.9000	+15.476%	9	2,383	+60.280%
2026-07-31	61.2500	61.2500	55.6500	58.8000	+2.887%	8	2,384	+85.085%
2026-07-30	54.1000	57.5000	54.1000	57.1500	+11.840%	44	2,383	+90.429%
2026-07-29	57.1000	57.1000	50.9500	51.1000	-11.392%	120	2,419	+112.975%
2026-07-28	55.1500	58.5500	54.4000	57.6700	-1.419%	129	2,331	+88.712%
2026-07-27	62.8400	62.8400	56.7900	58.5000	-2.272%	7	2,375	+86.034%
2026-07-24	66.0300	68.8000	58.4000	59.8600	-6.629%	31	2,374	+81.808%
2026-07-23	78.9200	78.9200	64.1100	64.1100	-43.763%	435	2,360	+69.755%
2026-07-22	114.0000	114.0000	114.0000	114.0000	+0.796%	1	2,095	-4.535%
2026-07-21	113.1000	113.1000	113.1000	113.1000	+4.500%	2	2,096	-3.775%
2026-07-20	113.0900	113.0900	108.2300	108.2300	-9.157%	5	2,096	+0.554%
2026-07-17	119.2000	119.2000	117.6000	119.1400	-9.261%	4	2,096	-8.654%
2026-07-15	131.3000	131.3000	131.3000	131.3000	-1.832%	1	2,097	-17.113%
2026-07-14	133.7500	133.7500	133.7500	133.7500	+2.806%	1	2,096	-18.632%
2026-07-13	130.4900	130.4900	130.1000	130.1000	-7.730%	2	2,095	-16.349%
2026-07-09	132.6500	141.0000	131.8500	141.0000	+7.143%	3	2,094	-22.816%
2026-07-08	133.7000	133.7000	131.6000	131.6000	-12.581%	2	2,095	-17.302%
2026-07-06	150.5400	150.5400	150.5400	150.5400	-6.902%	3	2,095	-27.707%
2026-07-01	161.4900	164.4800	161.4900	161.7000	+4.410%	4	2,095	-32.696%
2026-06-30	151.0200	154.8700	151.0200	154.8700	+4.360%	2	2,096	-29.728%
2026-06-29	134.7500	148.4000	134.7500	148.4000	+21.789%	6	2,097	-26.664%
2026-06-26	112.1000	124.1400	112.1000	121.8500	+6.308%	11	2,096	-10.685%
2026-06-25	117.1000	117.1000	114.6200	114.6200	-1.925%	3	2,105	-5.051%
2026-06-24	121.5000	123.7000	116.8700	116.8700	-4.087%	11	2,106	-6.879%
2026-06-23	128.1100	128.1100	121.6000	121.8500	-15.499%	22	2,110	-10.685%
2026-06-22	150.2000	151.2700	144.2000	144.2000	+7.021%	7	2,128	-24.528%
2026-06-18	129.2000	134.7400	128.7500	134.7400	-2.694%	30	2,111	-19.230%
2026-06-17	138.4700	138.4700	138.4700	138.4700	-2.452%	1	2,111	-21.405%
2026-06-16	141.9500	141.9500	141.9500	141.9500	-3.468%	1	2,111	-23.332%
2026-06-15	150.6500	150.6500	147.0500	147.0500	+1.906%	2	2,114	-25.991%
2026-06-12	137.1500	144.3000	137.1500	144.3000	+2.778%	2	2,114	-24.581%
2026-06-11	128.8500	140.4000	128.8500	140.4000	+10.438%	2	2,114	-22.486%
2026-06-10	127.2800	127.2800	127.1300	127.1300	-8.050%	2	2,116	-14.395%
2026-06-09	136.9400	138.7100	128.8000	138.2600	-3.355%	26	2,116	-21.286%
2026-06-08	143.0600	143.0600	143.0600	143.0600	+7.386%	1	2,127	-23.927%
2026-06-05	141.1900	141.1900	133.2200	133.2200	-16.466%	3	2,128	-18.308%
2026-06-04	159.4800	159.4800	159.4800	159.4800	-2.039%	3	2,130	-31.759%
2026-06-03	165.1000	165.1000	162.8000	162.8000	+2.583%	2	2,133	-33.151%
2026-06-02	155.4500	161.1000	155.4500	158.7000	+1.089%	9	2,133	-31.424%
2026-06-01	164.3400	164.3400	156.9900	156.9900	-9.123%	17	2,140	-30.677%
2026-05-29	176.0000	176.0000	172.7500	172.7500	-4.022%	8	2,150	-37.001%
2026-05-28	180.1300	181.1500	179.5000	179.9900	+1.039%	7	2,148	-39.536%
2026-05-27	180.9000	183.6500	178.1400	178.1400	+6.257%	10	2,150	-38.908%
2026-05-26	167.1200	168.0000	167.1200	167.6500	+3.995%	7	2,158	-35.085%
2026-05-21	161.2100	161.2100	161.2100	161.2100	+4.648%	1	2,158	-32.492%
2026-05-20	150.0000	154.0500	150.0000	154.0500	+1.986%	2	2,158	-29.354%
2026-05-18	149.0000	151.0500	149.0000	151.0500	-8.399%	5	2,158	-27.951%
2026-05-15	165.5500	168.7700	164.9000	164.9000	-9.470%	18	2,158	-34.002%
2026-05-14	183.3000	187.3500	182.1500	182.1500	-1.113%	18	2,158	-40.253%
2026-05-13	175.7500	184.2000	175.7500	184.2000	-0.866%	11	2,142	-40.917%
2026-05-11	163.0000	187.3500	160.9500	185.8100	+12.272%	18	2,142	-41.429%
2026-05-08	167.5500	169.2100	165.5000	165.5000	+11.824%	4	2,143	-34.242%
2026-05-07	149.4700	152.5000	144.1000	148.0000	+6.192%	4	2,144	-26.466%
2026-05-06	135.0000	139.3700	135.0000	139.3700	+3.467%	3	2,146	-21.913%
2026-05-05	134.7000	134.7000	134.7000	134.7000	-0.759%	1	2,145	-19.206%
2026-05-04	134.7600	135.7300	134.1300	135.7300	-0.999%	6	2,144	-19.819%
2026-05-01	126.0000	138.7000	126.0000	137.1000	+9.592%	13	2,132	-20.620%
2026-04-30	123.1400	125.1000	123.1400	125.1000	+6.287%	7	2,132	-13.006%
2026-04-29	117.9000	117.9000	117.7000	117.7000	-1.440%	18	2,125	-7.536%
2026-04-28	119.4200	119.4200	119.4200	119.4200	-3.468%	1	2,128	-8.868%
2026-04-27	112.0000	123.7600	112.0000	123.7100	+0.905%	6	2,129	-12.028%
2026-04-24	121.8300	122.6000	121.8300	122.6000	+3.854%	2	2,128	-11.232%
2026-04-23	122.0800	125.5000	118.0500	118.0500	-11.672%	14	2,129	-7.810%
2026-04-22	133.4000	133.6500	133.4000	133.6500	-2.587%	2	2,124	-18.571%
2026-04-20	137.2000	137.2000	137.2000	137.2000	-5.653%	6	2,125	-20.678%
2026-04-17	142.0000	151.6900	142.0000	145.4200	+10.401%	12	2,125	-25.162%
2026-04-16	131.7200	131.7200	131.7200	131.7200	-5.271%	2	2,131	-17.378%
2026-04-15	136.2500	139.0500	133.5000	139.0500	+22.695%	17	2,130	-21.733%
2026-04-14	113.9000	115.0000	113.3300	113.3300	+7.985%	3	2,133	-3.971%
2026-04-13	101.9500	104.9500	101.6000	104.9500	+6.010%	3	2,135	+3.697%
2026-04-10	99.5000	100.1000	98.1500	99.0000	-1.912%	8	2,136	+9.929%
2026-04-09	96.6000	100.9300	96.6000	100.9300	+0.179%	4	2,136	+7.827%
2026-04-08	110.6500	110.6500	100.6500	100.7500	-0.592%	16	2,133	+8.020%
2026-04-07	101.8100	101.8100	95.9500	101.3500	-3.430%	21	2,132	+7.380%
2026-04-06	116.5000	116.8000	102.4500	104.9500	-7.874%	16	2,139	+3.697%
2026-04-02	117.4300	117.6000	113.3500	113.9200	-12.167%	30	2,128	-4.468%
2026-04-01	125.9500	129.7000	125.9500	129.7000	+4.766%	3	2,128	-16.091%
2026-03-31	115.8000	123.8000	115.8000	123.8000	+13.787%	6	2,129	-12.092%
2026-03-30	116.9200	116.9200	108.8000	108.8000	-5.637%	65	2,130	+0.028%
2026-03-27	119.3900	119.3900	115.3000	115.3000	-7.760%	20	2,081	-5.611%
2026-03-26	125.0000	125.0000	125.0000	125.0000	-9.890%	1	2,083	-12.936%
2026-03-25	138.7200	138.7200	138.7200	138.7200	+4.199%	1	2,082	-21.547%
2026-03-24	133.2500	133.2500	133.1300	133.1300	+2.368%	2	2,083	-18.253%
2026-03-23	133.1500	133.4000	130.0500	130.0500	+7.648%	17	2,082	-16.317%
2026-03-20	124.1200	124.1200	120.8100	120.8100	-7.849%	3	2,066	-9.916%
2026-03-19	131.1000	131.1000	131.1000	131.1000	-6.955%	1	2,066	-16.987%
2026-03-18	145.6500	145.6500	140.8500	140.9000	-3.586%	20	2,067	-22.761%
2026-03-17	144.1500	146.1400	144.1500	146.1400	+0.509%	2	2,064	-25.530%
2026-03-16	149.0000	149.0000	145.4000	145.4000	-1.724%	3	2,063	-25.151%
2026-03-12	152.0000	152.1500	147.9500	147.9500	-5.099%	10	2,063	-26.441%
2026-03-11	157.0500	157.0500	155.9000	155.9000	+1.902%	2	2,055	-30.192%
2026-03-10	152.9900	152.9900	152.9900	152.9900	+3.239%	1	2,056	-28.865%
2026-03-09	148.1900	148.1900	148.1900	148.1900	+1.002%	1	2,057	-26.560%
2026-03-06	146.7200	146.7200	146.7200	146.7200	-2.375%	1	2,057	-25.825%
2026-03-05	153.9200	153.9200	150.2900	150.2900	-2.819%	2	2,058	-27.587%
2026-03-04	151.0000	155.2300	148.7200	154.6500	+8.908%	5	2,057	-29.628%
2026-03-03	140.3300	144.0900	138.8600	142.0000	-6.103%	15	2,055	-23.359%
2026-03-02	151.2300	151.2300	151.2300	151.2300	+1.531%	1	2,053	-28.037%
2026-02-27	152.2600	152.2600	148.1200	148.9500	-3.903%	14	2,054	-26.935%
2026-02-26	155.0000	155.0000	155.0000	155.0000	-5.320%	1	2,057	-29.787%
2026-02-25	162.8000	163.7100	162.1700	163.7100	+4.808%	4	2,055	-33.523%
2026-02-24	156.2000	156.2000	156.2000	156.2000	+6.730%	6	2,055	-30.327%
2026-02-23	152.4300	152.4300	146.3500	146.3500	-7.811%	19	2,049	-25.637%
2026-02-20	158.7500	158.7500	158.7500	158.7500	-2.518%	20	2,047	-31.446%
2026-02-19	162.8900	162.9500	162.8500	162.8500	+1.180%	26	2,047	-33.172%
2026-02-18	160.5800	164.1600	160.5800	160.9500	+5.334%	30	2,034	-32.383%
2026-02-17	152.8000	152.8000	152.8000	152.8000	-10.486%	1	2,048	-28.776%
2026-02-13	170.4200	170.7000	170.4200	170.7000	+2.216%	4	2,043	-36.245%
2026-02-12	165.5000	167.0000	165.5000	167.0000	-5.575%	2	2,043	-34.832%
2026-02-11	174.3900	176.9000	174.3900	176.8600	+2.202%	7	2,043	-38.465%
2026-02-10	173.2000	173.2000	173.0500	173.0500	+2.597%	3	2,040	-37.111%
2026-02-09	163.9500	168.6700	163.9500	168.6700	+3.099%	6	2,037	-35.478%
2026-02-06	151.8500	163.6000	151.8500	163.6000	+11.444%	4	2,031	-33.478%
2026-02-05	146.0000	146.8000	146.0000	146.8000	-6.657%	2	2,029	-25.865%
2026-02-04	166.7000	166.7000	153.7500	157.2700	-7.292%	18	2,029	-30.801%
2026-02-03	170.4900	170.4900	169.6400	169.6400	-3.394%	6	2,029	-35.846%
2026-02-02	170.7100	175.6000	170.7100	175.6000	-3.591%	7	2,029	-38.024%
2026-01-30	175.4600	187.7600	175.4600	182.1400	+6.403%	90	2,030	-40.249%
2026-01-29	168.2700	171.1800	168.2700	171.1800	-6.561%	16	2,033	-36.424%
2026-01-27	183.2000	183.2000	183.2000	183.2000	-7.451%	2	2,043	-40.595%
2026-01-22	187.3800	197.9500	187.3800	197.9500	+14.920%	42	2,041	-45.021%
2026-01-21	173.7000	178.6000	172.2500	172.2500	-1.571%	10	2,037	-36.819%
2026-01-20	177.8500	177.8500	175.0000	175.0000	-7.137%	14	2,034	-37.811%
2026-01-16	192.9000	195.3300	188.4500	188.4500	-1.309%	25	2,006	-42.250%
2026-01-15	191.0000	191.0000	190.9500	190.9500	+1.580%	2	2,006	-43.006%
2026-01-14	188.9000	188.9000	186.9900	187.9800	-3.787%	13	2,005	-42.106%
2026-01-13	201.0000	201.5900	195.3800	195.3800	-1.863%	16	2,001	-44.298%
2026-01-12	194.9000	199.0900	194.9000	199.0900	+1.370%	11	2,001	-45.336%
2026-01-09	199.1500	199.1500	196.1000	196.4000	+5.337%	17	1,993	-44.588%
2026-01-08	187.1700	187.3300	186.4000	186.4500	-1.987%	12	1,991	-41.630%
2026-01-07	190.2300	190.2300	190.2300	190.2300	+1.940%	1	1,986	-42.790%
2026-01-06	186.6100	186.6100	186.6100	186.6100	-10.249%	7	1,986	-41.681%
2026-01-05	207.4500	207.9200	207.4500	207.9200	+4.535%	2	1,990	-47.658%
2026-01-02	208.0500	208.0500	198.0000	198.9000	-4.375%	5	1,990	-45.284%
2025-12-31	207.8500	208.0000	206.3400	208.0000	-1.701%	12	1,988	-47.678%
2025-12-30	212.4000	214.0900	211.6000	211.6000	-2.241%	6	1,988	-48.568%
2025-12-29	216.4500	216.4500	216.4500	216.4500	-5.768%	5	1,988	-49.720%
2025-12-26	231.2000	231.4000	229.7000	229.7000	-0.949%	9	1,988	-52.621%
2025-12-24	237.0000	237.0000	231.9000	231.9000	-3.375%	5	1,993	-53.070%
2025-12-23	240.0000	240.0000	240.0000	240.0000	-1.255%	1	1,993	-54.654%
2025-12-22	245.3000	245.5900	240.1000	243.0500	+3.606%	11	1,994	-55.223%
2025-12-19	235.8000	235.8000	234.5900	234.5900	-2.728%	4	1,998	-53.608%
2025-12-18	236.8700	241.1700	235.8000	241.1700	+7.521%	6	1,998	-54.874%
2025-12-17	247.0200	247.0200	224.3000	224.3000	-7.589%	6	1,998	-51.480%
2025-12-16	231.4100	242.7200	231.4100	242.7200	+5.517%	11	1,999	-55.162%
2025-12-15	232.7300	232.8500	230.0300	230.0300	+9.226%	9	1,995	-52.689%
2025-12-12	211.0000	211.0000	207.7000	210.6000	+5.258%	10	2,001	-48.324%
2025-12-11	200.0800	200.0800	200.0800	200.0800	-1.048%	1	2,008	-45.607%
2025-12-10	202.2000	202.2000	202.2000	202.2000	+3.480%	1	2,008	-46.177%
2025-12-08	195.7500	195.7500	195.4000	195.4000	-4.961%	2	2,009	-44.304%
2025-12-04	207.0000	207.0000	205.6000	205.6000	+2.800%	2	2,019	-47.067%
2025-12-03	201.0000	201.0000	200.0000	200.0000	+8.519%	2	2,018	-45.585%
2025-12-02	184.3000	184.3000	184.3000	184.3000	-1.344%	1	2,018	-40.950%
2025-12-01	186.8100	186.8100	186.8100	186.8100	+3.783%	1	2,019	-41.743%
2025-11-25	181.9000	181.9000	180.0000	180.0000	-1.391%	3	2,018	-39.539%
2025-11-24	182.7700	182.7700	182.5400	182.5400	+16.468%	2	2,018	-40.380%
2025-11-21	156.7300	156.7300	156.7300	156.7300	-10.440%	4	2,019	-30.562%
2025-11-20	190.0000	190.0000	175.0000	175.0000	+1.302%	4	2,019	-37.811%
2025-11-19	172.5000	172.8000	172.5000	172.7500	+4.697%	603	2,017	-37.001%
2025-11-18	165.0000	165.0000	165.0000	165.0000	-4.756%	3	2,158	-34.042%
2025-11-17	177.0000	177.0000	172.6500	173.2400	+0.516%	5	2,155	-37.180%
2025-11-14	162.7600	175.1000	162.7600	172.3500	+4.315%	26	2,154	-36.855%
2025-11-13	165.2200	165.2200	165.2200	165.2200	-14.327%	1	2,155	-34.130%
2025-11-12	196.8000	196.8000	192.8500	192.8500	-3.129%	3	2,154	-43.568%
2025-11-11	200.4000	200.4000	197.0600	199.0800	-5.155%	8	2,152	-45.334%
2025-11-10	199.4500	211.2000	199.4500	209.9000	+10.474%	9	2,151	-48.152%
2025-11-07	196.0000	196.0000	190.0000	190.0000	-7.597%	64	2,147	-42.721%
2025-11-06	207.2800	207.2800	205.6200	205.6200	-10.358%	5	2,115	-47.072%
2025-11-03	218.0000	230.0000	218.0000	229.3800	+7.212%	8	2,117	-52.555%
2025-10-31	215.4000	215.4500	213.9500	213.9500	+4.026%	3	2,117	-49.133%
2025-10-30	207.5000	208.0700	205.5400	205.6700	-8.514%	7	2,116	-47.085%
2025-10-28	222.3600	226.0000	221.7500	224.8100	+6.429%	4	2,121	-51.590%
2025-10-27	206.1500	217.2100	206.1500	211.2300	+7.853%	25	2,126	-48.478%
2025-10-24	200.5500	200.5500	195.8500	195.8500	+4.092%	611	2,126	-44.432%
2025-10-23	188.1500	188.1500	188.1500	188.1500	-6.718%	1	1,785	-42.158%
2025-10-22	198.2400	201.7000	198.2400	201.7000	-2.964%	4	1,784	-46.044%
2025-10-21	208.8300	208.9500	207.8600	207.8600	+4.557%	31	1,786	-47.643%
2025-10-17	198.8000	198.8000	198.8000	198.8000	+3.166%	1	1,813	-45.257%
2025-10-16	190.0000	192.7000	190.0000	192.7000	-2.628%	2	1,813	-43.524%
2025-10-15	197.9000	197.9000	197.9000	197.9000	+4.059%	1	1,814	-45.008%
2025-10-14	190.1800	190.1800	190.1800	190.1800	-3.093%	1	1,814	-42.775%
2025-10-13	191.5000	196.2500	191.5000	196.2500	+7.287%	2	1,813	-44.545%
2025-10-10	201.5000	201.5000	182.9200	182.9200	-6.411%	5	1,813	-40.504%
2025-10-09	196.9300	198.0100	195.0500	195.4500	-2.494%	18	1,812	-44.318%
2025-10-08	200.4500	200.4500	200.4500	200.4500	-5.821%	1	1,817	-45.707%
2025-10-06	206.3000	213.4000	206.3000	212.8400	+13.213%	41	1,818	-48.868%
2025-10-03	208.2000	208.2000	188.0000	188.0000	-6.751%	10	1,806	-42.112%
2025-10-02	209.7000	209.7000	201.6100	201.6100	-9.996%	12	1,810	-46.020%
2025-10-01	218.2700	224.0000	218.2700	224.0000	+10.334%	4	1,810	-51.415%
2025-09-30	203.0200	203.0200	203.0200	203.0200	-2.112%	1	1,811	-46.394%
2025-09-29	209.6000	209.6000	207.4000	207.4000	+1.836%	15	1,811	-47.527%
2025-09-26	193.7400	203.6600	193.7400	203.6600	+6.250%	13	1,811	-46.563%
2025-09-25	194.9300	194.9300	188.9500	191.6800	-1.703%	33	1,810	-43.223%
2025-09-23	204.9000	204.9000	193.5000	195.0000	-5.340%	8	1,811	-44.190%
2025-09-22	206.0000	206.0000	206.0000	206.0000	+8.165%	1	1,805	-47.170%
2025-09-19	188.9500	191.5500	188.9500	190.4500	-0.272%	4	1,807	-42.856%
2025-09-18	193.1700	196.1000	190.9700	190.9700	+4.612%	7	1,807	-43.012%
2025-09-17	182.7800	182.7800	182.5500	182.5500	-3.637%	2	1,810	-40.383%
2025-09-16	185.8500	189.4400	185.8500	189.4400	+6.308%	4	1,810	-42.552%
2025-09-15	187.1000	191.3300	175.0000	178.2000	+7.227%	37	1,810	-38.928%
2025-09-12	154.3000	166.1900	154.3000	166.1900	+19.090%	27	1,812	-34.515%
2025-09-11	133.6800	140.2200	133.4000	139.5500	+11.373%	9	1,819	-22.014%
2025-09-10	124.1600	130.0000	124.1600	125.3000	+1.531%	8	1,819	-13.144%
2025-09-09	124.0800	124.0800	122.4400	123.4100	-0.724%	4	1,819	-11.814%
2025-09-08	128.4500	128.4500	123.8000	124.3100	-1.537%	8	1,819	-12.453%
2025-09-05	129.1200	129.2000	126.0000	126.2500	+9.279%	15	1,822	-13.798%
2025-09-04	116.0000	116.0000	112.8600	115.5300	+0.156%	70	1,833	-5.799%
2025-09-03	113.9900	116.4000	113.9900	115.3500	+5.352%	4	1,834	-5.652%
2025-09-02	111.1000	111.1000	109.4900	109.4900	-5.977%	2	1,835	-0.603%
2025-08-29	125.2000	125.8000	116.4500	116.4500	-6.989%	5	1,835	-6.544%
2025-08-28	128.6000	128.6000	122.2000	125.2000	-2.416%	18	1,835	-13.075%
2025-08-27	132.4700	132.4700	128.3000	128.3000	-1.308%	12	1,842	-15.175%
2025-08-26	126.9000	130.0000	125.5000	130.0000	+3.298%	7	1,846	-16.285%
2025-08-25	118.0200	125.8500	118.0200	125.8500	+5.235%	6	1,847	-13.524%
2025-08-22	107.5100	119.8900	107.5100	119.5900	+14.385%	8	1,849	-8.997%
2025-08-21	107.7800	107.7800	104.5500	104.5500	-0.947%	3	1,852	+4.094%
2025-08-20	107.0000	107.0000	102.7000	105.5500	-6.651%	7	1,853	+3.108%
2025-08-19	115.7500	119.1700	113.0700	113.0700	-2.811%	5	1,851	-3.750%
2025-08-18	114.6900	117.5500	114.6900	116.3400	+3.524%	6	1,850	-6.455%
2025-08-15	115.5000	115.5000	111.6200	112.3800	-3.883%	8	1,852	-3.159%
2025-08-14	118.5700	120.0000	115.1500	116.9200	-3.888%	7	1,856	-6.919%
2025-08-13	127.9900	127.9900	121.5300	121.6500	-1.065%	4	1,855	-10.538%
2025-08-12	117.1800	122.9600	117.0000	122.9600	-2.413%	5	1,858	-11.492%
2025-08-11	123.0000	126.5500	123.0000	126.0000	+10.818%	11	1,857	-13.627%
2025-08-08	115.2000	115.2000	113.7000	113.7000	+8.008%	3	1,862	-4.283%
2025-08-07	106.4600	106.4600	104.6000	105.2700	+0.209%	29	1,865	+3.382%
2025-08-06	99.9200	105.0500	99.9200	105.0500	+6.509%	8	1,873	+3.598%
2025-08-05	96.4400	98.6300	96.4400	98.6300	+0.663%	4	1,875	+10.342%
2025-08-04	95.9000	99.6300	94.5500	97.9800	+3.858%	18	1,876	+11.074%
2025-08-01	92.5000	95.5000	92.5000	94.3400	-3.931%	12	1,871	+15.359%
2025-07-31	104.0000	104.0000	97.8000	98.2000	-6.981%	20	1,868	+10.825%
2025-07-30	105.6000	105.6000	103.6600	105.5700	-2.295%	3	1,870	+3.088%
2025-07-29	106.5500	108.0500	106.5500	108.0500	-2.964%	10	1,870	+0.722%
2025-07-28	111.1300	113.0000	109.6000	111.3500	+8.107%	19	1,871	-2.263%
2025-07-25	99.2700	108.9000	99.2700	103.0000	+9.574%	34	1,861	+5.660%
2025-07-24	101.0000	101.0000	93.7100	94.0000	-21.207%	62	1,862	+15.777%
2025-07-23	117.0000	120.0000	117.0000	119.3000	+2.624%	15	1,849	-8.776%
2025-07-22	117.0000	117.0000	116.2500	116.2500	-0.853%	30	1,849	-6.383%
2025-07-21	116.3500	117.2500	116.3500	117.2500	+0.532%	6	1,820	-7.181%
2025-07-18	116.9600	117.6900	116.6300	116.6300	+5.835%	13	1,816	-6.688%
2025-07-17	111.9400	111.9400	110.2000	110.2000	+1.101%	2	1,818	-1.243%
2025-07-16	107.7000	109.0000	107.7000	109.0000	+2.242%	22	1,818	-0.156%
2025-07-15	108.2500	108.2500	106.6100	106.6100	-0.689%	19	1,799	+2.082%
2025-07-14	108.5000	108.5000	105.6300	107.3500	+2.375%	11	1,799	+1.379%
2025-07-11	102.6000	104.8600	100.8500	104.8600	+5.440%	8	1,800	+3.786%
2025-07-10	98.7500	99.4500	95.6500	99.4500	+4.795%	11	1,798	+9.432%
2025-07-08	95.0000	98.2200	94.3000	94.9000	+1.879%	14	1,798	+14.679%
2025-07-07	92.0500	94.5000	91.2500	93.1500	-15.785%	46	1,793	+16.833%
2025-07-03	111.2500	112.0000	110.6100	110.6100	+0.145%	4	1,780	-1.609%
2025-07-02	104.7000	110.4500	104.7000	110.4500	+11.566%	9	1,780	-1.467%
2025-07-01	97.2000	103.5000	95.8000	99.0000	-11.883%	31	1,782	+9.929%
2025-06-30	112.3500	112.3500	112.3500	112.3500	-4.586%	1	1,791	-3.133%
2025-06-27	119.5000	119.5000	114.7300	117.7500	-2.605%	27	1,791	-7.575%
2025-06-26	122.8900	122.8900	120.9000	120.9000	-1.306%	13	1,804	-9.983%
2025-06-25	134.8900	134.8900	119.0000	122.5000	-15.651%	9	1,804	-11.159%
2025-06-23	139.8500	148.6000	138.2500	145.2300	+19.041%	25	1,804	-25.064%
2025-06-20	121.5500	122.0000	121.5500	122.0000	-0.016%	8	1,816	-10.795%
2025-06-17	123.3000	123.4500	122.0200	122.0200	-5.623%	3	1,813	-10.810%
2025-06-16	127.2100	129.8200	127.0100	129.2900	-0.965%	6	1,812	-15.825%
2025-06-13	125.0000	130.5500	125.0000	130.5500	+8.313%	10	1,811	-16.637%
2025-06-12	125.6500	125.6500	120.5300	120.5300	-4.280%	6	1,810	-9.707%
2025-06-11	130.9000	132.7300	125.9200	125.9200	-0.733%	5	1,812	-13.572%
2025-06-10	116.2100	126.8500	116.2100	126.8500	+19.930%	11	1,811	-14.206%
2025-06-09	94.9300	105.7700	94.9300	105.7700	+2.045%	5	1,808	+2.893%
2025-06-06	107.7500	107.9000	100.4000	103.6500	+7.076%	64	1,807	+4.998%
2025-06-05	116.3700	122.0500	91.4500	96.8000	-26.259%	177	1,809	+12.428%
2025-06-04	133.0000	133.0000	130.4300	131.2700	-6.603%	5	1,758	-17.095%
2025-06-03	147.8000	147.8000	140.5400	140.5500	+4.459%	8	1,759	-22.568%
2025-06-02	134.5000	134.5500	133.6500	134.5500	-6.770%	21	1,758	-19.116%
2025-05-30	155.0500	155.5300	144.3200	144.3200	-5.395%	48	1,745	-24.591%
2025-05-29	157.7700	157.8000	152.5400	152.5500	+0.164%	38	1,742	-28.659%
2025-05-28	155.4500	156.0200	152.3000	152.3000	-2.808%	7	1,725	-28.542%
2025-05-27	146.4000	156.7000	146.4000	156.7000	+13.592%	38	1,724	-30.549%
2025-05-23	134.2000	137.9500	134.2000	137.9500	-0.512%	6	1,742	-21.109%
2025-05-22	136.2500	142.7300	136.2500	138.6600	+2.294%	1,003	1,742	-21.513%
2025-05-21	141.1600	141.1600	135.5500	135.5500	-8.831%	8	1,444	-19.712%
2025-05-20	148.6800	148.6800	148.6800	148.6800	+6.238%	1	1,442	-26.803%
2025-05-19	135.7200	140.0000	135.7200	139.9500	-3.622%	6	1,441	-22.237%
2025-05-16	143.2000	145.7700	142.0000	145.2100	+4.580%	36	1,441	-25.053%
2025-05-15	138.8000	140.0000	135.0000	138.8500	-4.241%	86	1,443	-21.620%
2025-05-14	138.4800	146.0500	137.2500	145.0000	+7.727%	64	1,488	-24.945%
2025-05-13	122.7500	134.6000	122.6000	134.6000	+11.683%	160	1,473	-19.146%
2025-05-12	124.1000	125.0000	117.4000	120.5200	+12.636%	64	1,590	-9.700%
2025-05-09	100.8000	112.8500	100.8000	107.0000	+10.869%	144	1,577	+1.710%
2025-05-08	94.6000	99.3500	94.2000	96.5100	+8.438%	52	1,577	+12.766%
2025-05-07	91.1000	91.1100	87.3500	89.0000	-1.166%	53	1,567	+22.281%
2025-05-06	88.7000	90.2500	88.5000	90.0500	-4.557%	11	1,580	+20.855%
2025-05-05	95.0000	95.0000	90.5000	94.3500	-6.815%	65	1,575	+15.347%
2025-05-02	96.2800	104.7000	95.8500	101.2500	+4.070%	80	1,550	+7.486%
2025-05-01	96.4700	101.5000	96.1000	97.2900	+0.871%	27	1,542	+11.861%
2025-04-30	94.6000	96.4500	90.1500	96.4500	-4.458%	40	1,555	+12.836%
2025-04-29	97.3500	100.9500	94.9000	100.9500	+3.815%	134	1,544	+7.806%
2025-04-28	104.8500	104.8500	90.6000	97.2400	-0.623%	56	1,562	+11.919%
2025-04-25	80.4000	99.1500	80.4000	97.8500	+26.421%	562	1,558	+11.221%
2025-04-24	77.1000	78.3400	77.1000	77.4000	-1.839%	6	1,546	+40.607%
2025-04-23	71.5000	79.0900	71.5000	78.8500	+18.127%	26	1,542	+38.022%
2025-04-22	70.2700	70.2700	66.7500	66.7500	+11.250%	7	1,532	+63.041%
2025-04-21	61.5000	61.5000	59.6000	60.0000	-14.833%	38	1,532	+81.383%
2025-04-17	70.2200	70.4500	69.5500	70.4500	+0.787%	36	1,564	+54.478%
2025-04-16	76.7800	76.7800	68.2000	69.9000	-10.830%	15	1,564	+55.694%
2025-04-15	80.0000	81.1500	78.3900	78.3900	-5.781%	362	1,571	+38.831%
2025-04-14	81.0000	83.2000	80.1600	83.2000	+8.901%	8	1,816	+30.805%
2025-04-11	78.5800	78.5800	76.4000	76.4000	-7.045%	38	1,814	+42.448%
2025-04-10	79.9000	82.1900	79.9000	82.1900	-11.261%	21	1,806	+32.413%
2025-04-09	70.5000	93.1500	69.0600	92.6200	+47.766%	49	1,825	+17.502%
2025-04-08	77.2100	78.1500	62.6800	62.6800	-9.500%	41	1,858	+73.628%
2025-04-07	65.5900	81.6500	63.0000	69.2600	-7.653%	100	1,871	+57.133%
2025-04-04	85.0000	85.0000	75.0000	75.0000	-19.268%	76	1,899	+45.107%
2025-04-03	95.6000	95.6000	88.5500	92.9000	-9.832%	12	1,899	+17.147%
2025-04-02	87.7800	103.5400	87.7800	103.0300	+10.785%	49	1,906	+5.629%
2025-04-01	89.0400	98.1800	89.0400	93.0000	+8.014%	72	1,886	+17.022%
2025-03-31	79.3500	86.1000	79.3500	86.1000	-3.150%	7	1,886	+26.400%
2025-03-28	95.9500	97.0000	88.9000	88.9000	-7.348%	68	1,885	+22.418%
2025-03-27	98.2300	108.6300	95.9500	95.9500	+1.106%	53	1,877	+13.424%
2025-03-26	97.8000	99.8700	92.1600	94.9000	-10.472%	31	1,875	+14.679%
2025-03-25	99.1000	106.0000	95.0000	106.0000	+7.899%	130	1,870	+2.670%
2025-03-24	86.0000	98.2400	86.0000	98.2400	+29.690%	46	1,849	+10.780%
2025-03-21	74.9000	76.7200	71.9000	75.7500	+8.369%	28	1,836	+43.670%
2025-03-20	70.8800	70.8800	69.5900	69.9000	-0.569%	3	1,830	+55.694%
2025-03-19	66.7000	71.3400	66.7000	70.3000	+9.077%	110	1,830	+54.808%
2025-03-18	65.0700	66.2300	64.4300	64.4500	-9.238%	36	1,901	+68.860%
2025-03-17	70.3500	71.0100	69.6000	71.0100	-9.656%	7	1,901	+53.260%
2025-03-14	80.5000	80.5000	77.1500	78.6000	+4.106%	76	1,902	+38.461%
2025-03-13	75.4500	76.4200	72.0000	75.5000	-5.151%	23	1,896	+44.146%
2025-03-12	77.9700	81.9000	77.9700	79.6000	+12.350%	14	1,896	+36.721%
2025-03-11	66.6300	71.7000	63.7500	70.8500	+10.272%	42	1,895	+53.606%
2025-03-10	85.1000	85.1000	63.9300	64.2500	-25.291%	508	1,881	+69.385%
2025-03-07	85.6000	88.0000	81.3700	86.0000	+0.373%	102	1,606	+26.547%
2025-03-06	94.5500	94.5500	84.8500	85.6800	-10.750%	143	1,596	+27.019%
2025-03-05	93.0000	96.0000	91.8000	96.0000	+0.629%	553	1,470	+13.365%
2025-03-04	91.2100	100.6100	87.3700	95.4000	-2.464%	48	948	+14.078%
2025-03-03	112.0000	112.3000	96.0000	97.8100	-7.201%	112	935	+11.267%
2025-02-28	95.8000	106.3000	93.0000	105.4000	+8.158%	158	882	+3.254%
2025-02-27	102.7700	106.2500	97.4500	97.4500	-4.423%	66	832	+11.678%
2025-02-26	112.2400	114.4500	101.5400	101.9600	-8.663%	39	815	+6.738%