Dark

TSLA20270115C310
TSLA Jan 15 2027 310.00 Call (TSLA270115C00310000)
option OPRA

EOD

Sep 22, 2026

82.65+4.819%(+3.80)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	79.2500	83.4000	79.2500	82.6500	+4.819%	231	7,777	0.000%
2026-09-21	79.3500	82.5500	77.8200	78.8500	+10.900%	456	7,712	+4.819%
2026-09-18	76.1000	76.1000	69.1300	71.1000	-3.001%	2,075	7,605	+16.245%
2026-09-17	75.0000	77.2200	72.6000	73.3000	+8.593%	3,732	7,204	+12.756%
2026-09-16	71.1500	71.9500	64.8000	67.5000	+2.584%	2,335	5,915	+22.444%
2026-09-15	66.7500	69.3000	64.2000	65.8000	-2.620%	266	5,225	+25.608%
2026-09-14	70.5200	71.7000	66.5800	67.5700	-7.502%	3,001	5,156	+22.318%
2026-09-11	71.0100	74.2000	71.0100	73.0500	+1.177%	82	4,973	+13.142%
2026-09-10	72.0000	74.1000	71.9000	72.2000	-5.125%	40	4,957	+14.474%
2026-09-09	77.0000	80.5000	76.1000	76.1000	+2.492%	1,557	4,921	+8.607%
2026-09-08	69.4600	74.3000	69.4600	74.2500	+15.223%	20	4,909	+11.313%
2026-09-04	72.7200	73.1000	62.6500	64.4400	-24.437%	819	4,121	+28.259%
2026-09-03	76.2500	90.1500	76.2500	85.2800	+31.808%	71	4,121	-3.084%
2026-09-02	65.6000	65.7400	64.4500	64.7000	-3.577%	525	4,153	+27.743%
2026-09-01	68.3000	69.8500	65.2500	67.1000	-13.531%	375	4,588	+23.174%
2026-08-31	73.3600	77.6000	72.6000	77.6000	+31.081%	1,813	4,422	+6.508%
2026-08-28	69.2000	69.2000	59.2000	59.2000	-11.111%	26	3,710	+39.611%
2026-08-27	60.9000	67.5700	60.9000	66.6000	+9.539%	80	3,722	+24.099%
2026-08-26	63.4000	63.4000	58.8500	60.8000	-11.910%	22	3,773	+35.938%
2026-08-25	65.4800	69.0200	65.4800	69.0200	+7.324%	34	3,761	+19.748%
2026-08-24	70.7200	70.7200	62.8500	64.3100	-15.604%	94	3,791	+28.518%
2026-08-21	64.3000	77.5000	64.1000	76.2000	+26.578%	109	3,768	+8.465%
2026-08-20	62.3500	62.3500	57.5500	60.2000	-8.148%	16	3,782	+37.292%
2026-08-19	57.5000	65.5400	57.5000	65.5400	+18.410%	11	3,780	+26.106%
2026-08-18	52.0000	56.4800	52.0000	55.3500	-2.929%	15	3,779	+49.322%
2026-08-17	57.4500	57.4500	56.5000	57.0200	-2.945%	7	3,778	+44.949%
2026-08-14	61.0000	65.7200	55.6000	58.7500	+3.179%	34	3,781	+40.681%
2026-08-13	51.1500	57.7600	51.0000	56.9400	+16.920%	36	3,780	+45.153%
2026-08-12	52.6000	52.6000	46.9000	48.7000	-7.678%	42	3,773	+69.713%
2026-08-11	53.6700	55.5000	51.9000	52.7500	+2.288%	17	3,773	+56.682%
2026-08-10	51.1000	53.4700	51.1000	51.5700	+0.331%	12	3,775	+60.268%
2026-08-07	48.8500	56.0000	48.8500	51.4000	+9.315%	63	3,773	+60.798%
2026-08-06	46.1000	48.0000	45.6300	47.0200	-4.528%	122	3,772	+75.776%
2026-08-05	51.2500	51.5900	48.4900	49.2500	-7.250%	48	3,664	+67.817%
2026-08-04	51.5700	54.6900	49.6000	53.1000	+5.274%	105	3,692	+55.650%
2026-08-03	45.0000	51.5300	44.7500	50.4400	+14.040%	187	3,639	+63.858%
2026-07-31	42.5500	45.3500	38.0000	44.2300	+5.310%	428	3,701	+86.864%
2026-07-30	39.0000	43.2100	39.0000	42.0000	+15.385%	275	3,439	+96.786%
2026-07-29	40.4000	41.2500	36.4000	36.4000	-12.268%	242	3,378	+127.060%
2026-07-28	40.0000	43.9000	38.3300	41.4900	-3.512%	263	3,289	+99.205%
2026-07-27	45.8500	47.8500	41.3000	43.0000	-6.522%	182	3,170	+92.209%
2026-07-24	49.9000	49.9000	42.7100	46.0000	-7.556%	256	3,134	+79.674%
2026-07-23	58.8100	59.6300	47.7000	49.7600	-44.203%	160	3,023	+66.097%
2026-07-22	92.2000	92.2000	89.1800	89.1800	-5.178%	5	2,951	-7.322%
2026-07-21	90.4000	94.3000	90.4000	94.0500	+7.510%	19	2,955	-12.121%
2026-07-20	90.1300	90.1300	86.1600	87.4800	-8.770%	29	2,949	-5.521%
2026-07-17	96.6200	96.6200	94.8800	95.8900	-9.255%	25	2,940	-13.807%
2026-07-16	105.6700	105.6700	105.6700	105.6700	-1.730%	1	2,937	-21.785%
2026-07-15	107.5300	107.5300	107.5300	107.5300	-2.112%	1	2,937	-23.138%
2026-07-14	109.8500	109.8500	109.8500	109.8500	-9.678%	1	2,936	-24.761%
2026-07-10	118.9000	121.6200	118.9000	121.6200	+2.963%	9	2,936	-32.042%
2026-07-09	115.8500	118.1200	115.8500	118.1200	+10.084%	3	2,938	-30.029%
2026-07-08	106.5000	107.3000	105.8000	107.3000	-16.886%	21	2,938	-22.973%
2026-07-06	127.6100	129.1000	127.6100	129.1000	+22.150%	11	2,938	-35.980%
2026-07-02	113.0000	113.0000	105.6900	105.6900	-19.627%	8	2,941	-21.800%
2026-07-01	133.5300	133.5300	131.5000	131.5000	-2.376%	6	2,941	-37.148%
2026-06-30	131.0000	134.7000	131.0000	134.7000	+10.700%	52	2,946	-38.641%
2026-06-29	111.9500	123.3900	111.9500	121.6800	+18.979%	21	2,896	-32.076%
2026-06-26	93.8500	102.2700	93.8500	102.2700	+10.312%	3	2,889	-19.185%
2026-06-25	92.7100	92.7100	92.7100	92.7100	-1.278%	1	2,888	-10.851%
2026-06-24	99.9500	99.9500	93.9100	93.9100	-5.476%	19	2,888	-11.990%
2026-06-23	105.5800	105.5800	99.3500	99.3500	-15.332%	4	2,905	-16.809%
2026-06-22	117.3400	117.3400	117.3400	117.3400	+2.257%	3	2,906	-29.564%
2026-06-18	107.5600	114.7500	107.5600	114.7500	+0.350%	6	2,899	-27.974%
2026-06-17	114.3500	114.3500	114.3500	114.3500	-4.748%	1	2,899	-27.722%
2026-06-16	120.0500	120.0500	120.0500	120.0500	-1.960%	20	2,899	-31.154%
2026-06-12	122.2000	122.4500	120.4500	122.4500	+7.971%	4	2,901	-32.503%
2026-06-11	113.4100	113.4100	113.4100	113.4100	+1.740%	3	2,901	-27.123%
2026-06-10	114.5000	114.5000	111.4700	111.4700	-2.578%	4	2,898	-25.854%
2026-06-09	131.1500	131.1500	107.8500	114.4200	-7.926%	24	2,898	-27.766%
2026-06-08	120.3500	124.2700	119.9000	124.2700	+9.750%	45	2,895	-33.492%
2026-06-05	115.9900	115.9900	111.0500	113.2300	-16.343%	7	2,899	-27.007%
2026-06-04	135.7300	135.7300	135.3500	135.3500	-7.925%	3	2,896	-38.936%
2026-06-03	147.0000	147.0000	147.0000	147.0000	+11.364%	1	2,898	-43.776%
2026-06-02	131.0000	132.0000	130.7500	132.0000	-2.633%	46	2,899	-37.386%
2026-06-01	141.7000	141.7000	135.5700	135.5700	-8.952%	36	2,899	-39.035%
2026-05-29	150.4000	153.4000	143.7500	148.9000	-3.755%	31	2,898	-44.493%
2026-05-28	155.1500	155.4000	154.7100	154.7100	+0.318%	21	2,897	-46.577%
2026-05-27	154.2200	154.2200	154.2200	154.2200	+4.132%	1	2,878	-46.408%
2026-05-26	145.1500	148.1100	145.1500	148.1000	+3.639%	40	2,878	-44.193%
2026-05-22	141.0500	143.7500	141.0500	142.9000	+4.192%	4	2,908	-42.162%
2026-05-21	130.7000	137.1500	130.7000	137.1500	+3.902%	11	2,911	-39.738%
2026-05-20	128.8700	132.0000	128.8700	132.0000	+8.037%	2	2,911	-37.386%
2026-05-19	122.5100	122.9300	122.1800	122.1800	-5.653%	5	2,913	-32.354%
2026-05-18	136.5400	136.5400	127.1500	129.5000	-7.803%	24	2,913	-36.178%
2026-05-15	144.2000	144.3000	140.2000	140.4600	-11.649%	23	2,913	-41.158%
2026-05-14	158.6700	164.0000	158.6700	158.9800	-0.638%	6	2,938	-48.012%
2026-05-13	158.0000	164.6000	158.0000	160.0000	+12.518%	37	2,937	-48.344%
2026-05-12	146.8400	146.8400	142.2000	142.2000	-13.001%	8	2,937	-41.878%
2026-05-11	137.3800	163.4500	137.2000	163.4500	+14.742%	20	2,937	-49.434%
2026-05-08	136.6000	145.2200	136.6000	142.4500	+12.529%	55	2,920	-41.980%
2026-05-07	126.5100	129.4900	124.0700	126.5900	+12.076%	11	2,914	-34.710%
2026-05-06	113.0000	113.0000	112.9200	112.9500	+0.053%	3	2,918	-26.826%
2026-05-05	118.4500	120.5000	112.8900	112.8900	+0.186%	20	2,919	-26.787%
2026-05-04	112.6800	112.6800	112.6800	112.6800	+0.009%	1	2,920	-26.651%
2026-05-01	104.0000	115.8500	104.0000	112.6700	+12.670%	57	2,905	-26.644%
2026-04-30	97.8500	101.4000	97.8000	100.0000	+3.734%	14	2,905	-17.350%
2026-04-29	97.1000	98.0900	95.1500	96.4000	-3.677%	8	2,895	-14.263%
2026-04-28	101.2000	101.2000	100.0800	100.0800	-2.816%	8	2,894	-17.416%
2026-04-27	95.7000	103.0000	91.7000	102.9800	+3.654%	14	2,888	-19.742%
2026-04-24	99.3500	99.3500	99.3500	99.3500	-0.101%	2	2,886	-16.809%
2026-04-23	103.0000	103.5100	98.2500	99.4500	-11.126%	31	2,887	-16.893%
2026-04-22	112.6000	114.5000	111.9000	111.9000	-2.696%	15	2,868	-26.139%
2026-04-21	115.0000	115.0000	115.0000	115.0000	-2.501%	1	2,867	-28.130%
2026-04-20	125.0000	125.0000	117.9500	117.9500	-4.956%	28	2,867	-29.928%
2026-04-17	118.1500	130.0000	117.1900	124.1000	+11.360%	11	2,871	-33.400%
2026-04-16	112.1200	114.4800	111.4400	111.4400	-4.996%	32	2,870	-25.835%
2026-04-15	93.6000	117.3000	93.6000	117.3000	+22.315%	7	2,855	-29.540%
2026-04-14	91.9500	95.9000	91.9500	95.9000	+11.967%	4	2,850	-13.816%
2026-04-13	86.0000	86.0000	85.6500	85.6500	+4.324%	8	2,850	-3.503%
2026-04-10	81.0000	82.1000	80.0000	82.1000	+0.551%	24	2,862	+0.670%
2026-04-09	79.4000	82.8900	79.4000	81.6500	+1.808%	16	2,861	+1.225%
2026-04-08	82.0000	83.7500	80.0000	80.2000	-1.389%	11	2,866	+3.055%
2026-04-07	79.5000	81.3300	79.5000	81.3300	-6.913%	4	2,864	+1.623%
2026-04-06	92.4600	92.4600	84.2000	87.3700	-7.053%	13	2,862	-5.402%
2026-04-02	100.0000	100.8500	94.0000	94.0000	-14.429%	21	2,862	-12.074%
2026-04-01	110.1000	110.1000	109.8500	109.8500	+17.236%	3	2,862	-24.761%
2026-03-30	98.7500	98.7500	93.7000	93.7000	-1.864%	33	2,859	-11.793%
2026-03-27	101.0600	101.0600	95.4800	95.4800	-12.484%	7	2,889	-13.437%
2026-03-26	111.3000	111.5000	108.0000	109.1000	-6.448%	79	2,884	-24.244%
2026-03-25	118.0000	121.2000	116.6200	116.6200	+5.491%	7	2,884	-29.129%
2026-03-24	109.8000	114.0700	109.8000	110.5500	+0.591%	9	2,884	-25.237%
2026-03-23	110.3100	110.3100	109.9000	109.9000	+9.900%	2	2,883	-24.795%
2026-03-20	104.2000	104.3500	100.0000	100.0000	-10.193%	10	2,882	-17.350%
2026-03-19	111.3500	111.3500	111.3500	111.3500	-7.208%	1	2,875	-25.775%
2026-03-18	124.1500	124.4100	120.0000	120.0000	-6.250%	10	2,876	-31.125%
2026-03-16	128.3000	128.3000	128.0000	128.0000	+4.661%	5	2,874	-35.430%
2026-03-13	126.3400	127.4500	122.3000	122.3000	-1.522%	11	2,879	-32.420%
2026-03-12	129.2700	129.2700	124.1900	124.1900	-7.321%	2	2,882	-33.449%
2026-03-11	137.2000	138.0000	131.7000	134.0000	+3.077%	35	2,882	-38.321%
2026-03-10	129.3500	130.0000	129.3500	130.0000	+1.921%	3	2,880	-36.423%
2026-03-09	116.1200	127.5500	116.1200	127.5500	-0.039%	43	2,879	-35.202%
2026-03-06	125.1000	127.6000	125.1000	127.6000	-1.085%	7	2,892	-35.227%
2026-03-05	131.0000	131.0000	129.0000	129.0000	+1.575%	4	2,887	-35.930%
2026-03-04	129.3800	129.3800	127.0000	127.0000	+3.126%	3	2,886	-34.921%
2026-03-03	123.1500	123.1500	123.1500	123.1500	-6.114%	1	2,885	-32.887%
2026-03-02	123.7500	131.2500	123.7500	131.1700	0.000%	5	2,884	-36.990%
2026-02-27	131.2700	131.2700	130.1500	131.1700	-2.808%	7	2,886	-36.990%
2026-02-26	138.3100	140.4100	133.1000	134.9600	-3.669%	11	2,880	-38.760%
2026-02-25	144.2500	144.5500	140.1000	140.1000	+2.039%	7	2,870	-41.006%
2026-02-24	134.4500	137.3000	134.4500	137.3000	+8.323%	2	2,870	-39.803%
2026-02-23	131.6500	131.6500	126.7500	126.7500	-7.818%	4	2,868	-34.793%
2026-02-20	137.5000	137.5000	137.5000	137.5000	+0.073%	1	2,864	-39.891%
2026-02-19	136.2000	139.0000	136.2000	137.4000	-1.787%	16	2,864	-39.847%
2026-02-18	138.8700	139.9000	138.8700	139.9000	-0.498%	4	2,863	-40.922%
2026-02-17	134.6500	140.7500	134.6500	140.6000	-3.863%	14	2,863	-41.216%
2026-02-13	146.0000	147.2000	146.0000	146.2500	+0.543%	15	2,864	-43.487%
2026-02-12	154.7500	154.7500	145.4600	145.4600	-9.309%	4	2,864	-43.180%
2026-02-11	160.3900	160.3900	160.3900	160.3900	+4.830%	1	2,862	-48.469%
2026-02-10	151.1500	153.0000	151.1500	153.0000	+7.030%	3	2,861	-45.980%
2026-02-09	141.7400	143.0000	141.5900	142.9500	+0.175%	35	2,858	-42.183%
2026-02-06	138.4000	143.4100	137.6700	142.7000	+10.706%	22	2,838	-42.081%
2026-02-05	126.0000	131.0500	126.0000	128.9000	-7.005%	8	2,834	-35.881%
2026-02-04	142.7500	142.7500	133.6000	138.6100	-6.660%	12	2,831	-40.372%
2026-02-03	149.4300	151.7000	145.4000	148.5000	-1.786%	8	2,826	-44.343%
2026-02-02	146.8500	154.8000	146.8500	151.2000	-9.058%	41	2,824	-45.337%
2026-01-30	166.2600	166.2600	166.2600	166.2600	+13.760%	10	2,838	-50.289%
2026-01-29	166.0000	166.0000	145.8700	146.1500	-9.224%	99	2,833	-43.449%
2026-01-28	161.0000	161.0000	161.0000	161.0000	-3.280%	1	2,835	-48.665%
2026-01-26	166.8200	166.8200	166.4600	166.4600	-4.498%	3	2,835	-50.348%
2026-01-23	176.0000	176.0000	173.0100	174.3000	+1.337%	6	2,835	-52.582%
2026-01-22	163.3700	172.5000	163.3700	172.0000	+9.436%	25	2,837	-51.948%
2026-01-21	157.2000	157.2000	157.1700	157.1700	+1.498%	3	2,836	-47.414%
2026-01-20	155.5500	156.0000	154.8500	154.8500	-7.192%	9	2,834	-46.626%
2026-01-16	169.6000	169.6000	166.7000	166.8500	-0.832%	26	2,830	-50.464%
2026-01-15	171.6000	171.6000	168.2500	168.2500	+0.900%	5	2,830	-50.877%
2026-01-14	170.3500	170.3500	166.7500	166.7500	-6.906%	3	2,829	-50.435%
2026-01-12	177.9500	182.0000	177.7500	179.1200	+1.198%	13	2,826	-53.858%
2026-01-09	168.9000	177.4000	168.9000	177.0000	+4.951%	21	2,834	-53.305%
2026-01-07	169.1000	169.1000	168.6500	168.6500	+2.212%	2	2,834	-50.993%
2026-01-06	166.1100	166.1100	165.0000	165.0000	-4.237%	4	2,835	-49.909%
2026-01-02	185.2300	185.2300	172.3000	172.3000	-5.330%	14	2,832	-52.031%
2025-12-31	186.0100	186.0100	182.0000	182.0000	-2.985%	22	2,843	-54.588%
2025-12-30	193.0000	193.0000	187.6000	187.6000	-3.144%	18	2,843	-55.943%
2025-12-29	197.3500	198.0000	193.6900	193.6900	-6.520%	20	2,844	-57.329%
2025-12-26	210.1300	210.1300	206.9300	207.2000	-3.426%	19	2,836	-60.111%
2025-12-23	214.8000	214.8000	214.5500	214.5500	-3.854%	2	2,830	-61.478%
2025-12-22	223.4900	223.4900	220.8400	223.1500	+5.012%	16	2,830	-62.962%
2025-12-19	211.7000	213.1500	210.6500	212.5000	-2.438%	26	2,820	-61.106%
2025-12-18	211.0000	219.5000	206.7500	217.8100	+6.770%	17	2,801	-62.054%
2025-12-17	223.6900	223.6900	203.0000	204.0000	-7.483%	6	2,799	-59.485%
2025-12-16	220.5000	220.5000	220.5000	220.5000	+5.679%	2	2,797	-62.517%
2025-12-15	201.6700	210.0400	200.9800	208.6500	+11.221%	25	2,797	-60.388%
2025-12-12	187.6000	187.6000	187.6000	187.6000	+3.492%	1	2,795	-55.943%
2025-12-11	181.5500	181.5500	180.8500	181.2700	-3.451%	3	2,795	-54.405%
2025-12-10	185.0000	187.7500	181.0000	187.7500	+1.104%	4	2,796	-55.979%
2025-12-09	185.7000	185.7000	185.7000	185.7000	+5.064%	1	2,795	-55.493%
2025-12-08	177.2500	177.2500	176.7500	176.7500	-7.558%	2	2,795	-53.239%
2025-12-05	194.0000	194.0000	190.8500	191.2000	+0.950%	6	2,795	-56.773%
2025-12-04	189.4000	189.4000	189.4000	189.4000	+3.193%	1	2,795	-56.362%
2025-12-03	181.0000	183.5400	181.0000	183.5400	+10.234%	4	2,794	-54.969%
2025-12-02	166.5000	166.5000	166.5000	166.5000	-0.359%	1	2,797	-50.360%
2025-12-01	171.2000	171.2000	167.1000	167.1000	+0.542%	20	2,797	-50.539%
2025-11-26	163.5700	166.2000	163.5700	166.2000	+2.151%	3	2,797	-50.271%
2025-11-25	158.9000	162.7000	154.6600	162.7000	-0.920%	9	2,797	-49.201%
2025-11-24	164.4000	164.4000	163.1000	164.2100	+14.066%	6	2,798	-49.668%
2025-11-21	139.5700	143.9600	138.0000	143.9600	-14.564%	16	2,802	-42.588%
2025-11-20	171.0000	171.0000	168.5000	168.5000	+12.333%	2	2,812	-50.950%
2025-11-19	149.2200	154.8500	149.2200	150.0000	-1.049%	5	2,811	-44.900%
2025-11-18	152.5500	152.5500	146.3000	151.5900	-1.603%	10	2,814	-45.478%
2025-11-17	154.4600	166.0500	154.0600	154.0600	-1.798%	18	2,818	-46.352%
2025-11-14	155.0700	157.5000	155.0700	156.8800	+6.983%	7	2,817	-47.316%
2025-11-13	156.8000	156.8000	146.6400	146.6400	-23.193%	13	2,818	-43.637%
2025-11-10	187.5000	190.9200	187.5000	190.9200	+8.373%	16	2,814	-56.710%
2025-11-07	173.3500	180.3900	173.3500	176.1700	-9.874%	17	2,814	-53.085%
2025-11-06	204.0000	204.0000	184.1000	195.4700	-0.676%	5	2,811	-57.717%
2025-11-05	191.2500	196.8000	191.2500	196.8000	-0.881%	6	2,812	-58.003%
2025-11-04	198.9700	198.9700	198.4800	198.5500	-5.068%	4	2,814	-58.373%
2025-11-03	210.5500	214.0000	209.1500	209.1500	+7.284%	10	2,811	-60.483%
2025-10-31	188.4000	194.9500	188.4000	194.9500	+4.812%	2	2,811	-57.605%
2025-10-30	186.0000	186.0000	186.0000	186.0000	-7.957%	1	2,811	-55.565%
2025-10-29	198.8000	202.0800	198.8000	202.0800	+2.241%	3	2,811	-59.100%
2025-10-27	196.0000	198.1100	195.6800	197.6500	+8.041%	7	2,810	-58.184%
2025-10-24	182.9400	182.9400	182.9400	182.9400	-2.161%	1	2,810	-54.821%
2025-10-23	161.8000	186.9800	161.8000	186.9800	+2.371%	20	2,810	-55.797%
2025-10-22	182.6500	182.6500	182.6500	182.6500	-2.794%	1	2,823	-54.750%
2025-10-21	187.4500	190.4400	187.4500	187.9000	-1.494%	36	2,822	-56.014%
2025-10-20	187.3500	190.7500	187.0000	190.7500	+5.737%	14	2,824	-56.671%
2025-10-17	180.4000	180.4000	180.4000	180.4000	+3.204%	1	2,824	-54.185%
2025-10-16	179.0000	181.2000	171.5200	174.8000	-2.689%	17	2,823	-52.717%
2025-10-15	182.4000	183.7000	178.2000	179.6300	+2.999%	15	2,822	-53.989%
2025-10-14	177.6500	178.7000	174.4000	174.4000	-2.461%	11	2,837	-52.609%
2025-10-13	172.1000	178.8000	172.1000	178.8000	+6.683%	20	2,833	-53.775%
2025-10-10	181.7300	183.5000	165.0000	167.6000	-4.447%	40	2,832	-50.686%
2025-10-09	177.0000	177.8000	175.4000	175.4000	-4.048%	15	2,843	-52.879%
2025-10-08	181.0000	182.8000	181.0000	182.8000	-2.392%	3	2,850	-54.787%
2025-10-07	192.3300	192.3300	187.2800	187.2800	-4.852%	2	2,847	-55.868%
2025-10-06	193.4900	196.9600	193.0000	196.8300	+16.124%	10	2,847	-58.009%
2025-10-03	189.3700	189.3700	169.5000	169.5000	-9.576%	8	2,855	-51.239%
2025-10-02	210.0200	210.0200	187.4500	187.4500	-7.350%	18	2,861	-55.908%
2025-10-01	187.6500	204.8000	187.6500	202.3200	+8.950%	22	2,876	-59.149%
2025-09-30	183.8000	185.7000	181.6000	185.7000	-1.281%	7	2,894	-55.493%
2025-09-29	190.8400	190.8400	186.7500	188.1100	+1.681%	5	2,892	-56.063%
2025-09-26	179.0000	185.0000	173.6500	185.0000	+6.475%	8	2,891	-55.324%
2025-09-25	175.5200	177.0500	171.5000	173.7500	-7.722%	24	2,899	-52.432%
2025-09-24	181.0000	189.0800	181.0000	188.2900	+8.312%	7	2,897	-56.105%
2025-09-23	179.4000	181.0500	173.8400	173.8400	-3.972%	6	2,902	-52.456%
2025-09-22	184.0100	189.3000	179.8000	181.0300	+4.460%	13	2,901	-54.345%
2025-09-19	173.0000	174.0000	171.3000	173.3000	+1.073%	11	2,910	-52.308%
2025-09-18	178.0000	179.5000	171.4600	171.4600	+2.917%	23	2,908	-51.796%
2025-09-17	165.0000	167.7500	164.9400	166.6000	-2.715%	8	2,918	-50.390%
2025-09-16	165.0000	171.2500	163.9200	171.2500	+10.484%	49	2,918	-51.737%
2025-09-15	172.7200	172.7200	155.0000	155.0000	+4.518%	97	2,918	-46.677%
2025-09-12	133.2000	149.0500	133.2000	148.3000	+17.792%	35	2,992	-44.268%
2025-09-11	110.2000	125.9000	110.2000	125.9000	+8.534%	44	3,007	-34.353%
2025-09-10	110.1000	116.0000	110.1000	116.0000	+6.402%	26	3,022	-28.750%
2025-09-09	108.0000	109.9000	108.0000	109.0200	-0.165%	4	3,014	-24.188%
2025-09-08	115.5000	115.5000	109.2000	109.2000	-3.217%	12	3,012	-24.313%
2025-09-05	111.6000	115.2700	108.0000	112.8300	+10.618%	31	3,012	-26.748%
2025-09-04	101.2000	102.6000	98.8700	102.0000	-3.409%	23	3,035	-18.971%
2025-09-03	97.3200	105.6000	97.3200	105.6000	+9.886%	31	3,045	-21.733%
2025-09-02	98.7700	98.7700	96.0000	96.1000	-5.011%	20	3,016	-13.996%
2025-08-29	104.5000	104.5000	101.1700	101.1700	-7.252%	4	3,005	-18.306%
2025-08-28	113.8000	113.8000	107.2000	109.0800	-5.024%	11	3,005	-24.230%
2025-08-27	117.4500	117.4500	114.6000	114.8500	+1.863%	7	3,010	-28.037%
2025-08-26	111.8000	112.7500	110.6400	112.7500	+0.222%	9	3,005	-26.696%
2025-08-25	106.8000	112.5000	106.8000	112.5000	+6.827%	7	3,005	-26.533%
2025-08-22	105.3100	105.3100	105.3100	105.3100	+13.018%	1	3,000	-21.517%
2025-08-21	93.7000	95.1000	92.8000	93.1800	-0.883%	13	3,001	-11.301%
2025-08-20	99.0000	99.0000	89.3500	94.0100	-5.327%	33	2,998	-12.084%
2025-08-19	100.2900	101.4000	99.3000	99.3000	-3.592%	5	2,998	-16.767%
2025-08-18	99.3000	103.0000	99.3000	103.0000	+4.803%	16	2,999	-19.757%
2025-08-15	100.2500	100.2500	98.2800	98.2800	-7.414%	6	3,009	-15.904%
2025-08-14	106.1500	106.1500	106.1500	106.1500	-1.695%	1	3,003	-22.138%
2025-08-13	111.2200	113.7200	107.9800	107.9800	+0.728%	48	3,002	-23.458%
2025-08-12	104.1000	107.2000	104.1000	107.2000	-3.336%	3	3,042	-22.901%
2025-08-11	106.5000	113.1800	106.5000	110.9000	+10.129%	55	3,041	-25.473%
2025-08-08	98.5000	103.9600	98.5000	100.7000	+10.296%	8	3,050	-17.925%
2025-08-07	92.9300	92.9300	91.2000	91.3000	-0.545%	5	3,052	-9.474%
2025-08-06	87.0000	92.0000	87.0000	91.8000	+8.000%	136	3,052	-9.967%
2025-08-05	83.6000	86.3000	83.6000	85.0000	-0.585%	16	3,142	-2.765%
2025-08-04	84.2500	85.9700	82.6000	85.5000	+4.332%	66	3,134	-3.333%
2025-08-01	80.0000	85.4500	80.0000	81.9500	-3.018%	65	3,113	+0.854%
2025-07-31	92.8000	93.5000	84.5000	84.5000	-8.599%	163	3,062	-2.189%
2025-07-30	91.8000	92.4500	88.7300	92.4500	-5.759%	133	3,026	-10.600%
2025-07-28	91.3500	100.8000	91.1000	98.1000	+6.054%	19	2,996	-15.749%
2025-07-25	87.0000	97.0500	86.5000	92.5000	+9.480%	46	3,000	-10.649%
2025-07-24	85.0000	85.9000	80.7000	84.4900	-20.704%	93	2,985	-2.178%
2025-07-23	105.8500	106.6500	105.1800	106.5500	+0.804%	45	2,943	-22.431%
2025-07-22	101.5500	105.7000	100.7500	105.7000	+2.323%	8	2,906	-21.807%
2025-07-21	108.0000	108.0000	103.3000	103.3000	+2.075%	6	2,907	-19.990%
2025-07-18	101.2000	101.2000	101.2000	101.2000	+1.301%	1	2,911	-18.330%
2025-07-16	94.0000	99.9000	94.0000	99.9000	+8.942%	16	2,911	-17.267%
2025-07-15	96.0500	96.0500	91.7000	91.7000	-2.706%	5	2,922	-9.869%
2025-07-14	94.7000	94.7000	93.9000	94.2500	+1.870%	16	2,921	-12.308%
2025-07-11	87.8400	92.5200	87.5500	92.5200	+3.259%	60	2,905	-10.668%
2025-07-10	86.9000	89.6000	85.2000	89.6000	+12.281%	58	2,906	-7.757%
2025-07-09	82.3000	82.3000	79.8000	79.8000	-2.146%	8	2,878	+3.571%
2025-07-08	84.4300	87.4500	81.5500	81.5500	+0.431%	41	2,882	+1.349%
2025-07-07	80.6000	84.2000	80.0500	81.2000	-17.614%	52	2,861	+1.786%
2025-07-03	96.4000	98.5600	96.4000	98.5600	+0.275%	2	2,852	-16.142%
2025-07-02	95.0000	98.2900	92.3100	98.2900	+10.974%	21	2,852	-15.912%
2025-07-01	87.7500	91.5000	86.0200	88.5700	-11.297%	103	2,852	-6.684%
2025-06-30	102.6300	102.6300	99.8500	99.8500	-4.632%	52	2,843	-17.226%
2025-06-27	105.9500	105.9500	104.7000	104.7000	-2.605%	3	2,834	-21.060%
2025-06-26	107.5000	110.2500	107.5000	107.5000	-2.450%	63	2,831	-23.116%
2025-06-25	119.4100	119.5400	107.1500	110.2000	-9.598%	41	2,855	-25.000%
2025-06-24	127.4200	127.4200	121.9000	121.9000	-8.311%	62	2,886	-32.199%
2025-06-23	125.5000	135.0000	124.8500	132.9500	+22.648%	74	2,885	-37.834%
2025-06-20	113.6500	113.6500	106.8500	108.4000	-1.900%	130	2,894	-23.755%
2025-06-18	105.7000	113.7500	105.7000	110.5000	+3.756%	48	2,899	-25.204%
2025-06-17	113.3500	113.3500	106.5000	106.5000	-7.432%	10	2,899	-22.394%
2025-06-16	115.7000	115.7000	115.0500	115.0500	+2.843%	5	2,894	-28.162%
2025-06-13	105.7000	116.3500	105.7000	111.8700	+3.201%	30	2,893	-26.120%
2025-06-12	112.4100	112.4100	108.4000	108.4000	-4.181%	3	2,884	-23.755%
2025-06-11	120.1000	120.1000	113.1300	113.1300	-1.967%	71	2,884	-26.942%
2025-06-10	104.7000	115.4000	103.0000	115.4000	+14.427%	132	2,943	-28.380%
2025-06-09	85.5500	101.7000	85.0000	100.8500	+9.027%	83	2,847	-18.047%
2025-06-06	93.7600	99.0000	91.4000	92.5000	+3.933%	156	2,799	-10.649%
2025-06-05	110.2800	110.2800	81.0000	89.0000	-24.204%	183	2,805	-7.135%
2025-06-04	118.7000	118.7000	117.4200	117.4200	-6.810%	13	2,666	-29.612%
2025-06-03	131.0500	131.0500	125.5000	126.0000	+1.156%	9	2,663	-34.405%
2025-06-02	120.3900	124.5600	120.3900	124.5600	-5.097%	13	2,671	-33.646%
2025-05-30	131.2500	131.2500	131.2500	131.2500	-5.166%	2	2,660	-37.029%
2025-05-29	144.0400	144.0400	138.2200	138.4000	-2.045%	16	2,661	-40.282%
2025-05-27	136.6000	142.0500	136.6000	141.2900	+12.483%	15	2,659	-41.503%
2025-05-23	124.5600	126.4300	124.3000	125.6100	-0.860%	14	2,644	-34.201%
2025-05-22	126.7000	126.7000	126.7000	126.7000	+3.008%	1	2,644	-34.767%
2025-05-21	123.0400	123.0400	123.0000	123.0000	-3.718%	2	2,643	-32.805%
2025-05-20	129.5000	133.8500	127.7500	127.7500	+2.405%	52	2,643	-35.303%
2025-05-19	123.5800	127.0000	123.5800	124.7500	-4.974%	148	2,664	-33.747%
2025-05-16	132.0300	132.0300	131.1400	131.2800	+3.370%	12	2,668	-37.043%
2025-05-15	124.4000	127.0000	124.4000	127.0000	-3.466%	21	2,670	-34.921%
2025-05-14	126.3800	131.8700	125.9400	131.5600	+9.478%	15	2,672	-37.177%
2025-05-13	109.7000	122.0300	109.7000	120.1700	+10.086%	50	2,671	-31.222%
2025-05-12	108.0000	110.3000	107.2300	109.1600	+14.304%	20	2,644	-24.285%
2025-05-09	91.3500	101.4200	91.3500	95.5000	+8.523%	134	2,635	-13.455%
2025-05-08	88.0000	88.0000	88.0000	88.0000	+12.345%	1	2,617	-6.080%
2025-05-07	80.8000	81.4000	78.3300	78.3300	-1.335%	3	2,617	+5.515%
2025-05-06	79.2700	79.3900	79.2700	79.3900	-4.165%	8	2,617	+4.106%
2025-05-05	81.7000	82.8400	81.7000	82.8400	-11.211%	10	2,616	-0.229%
2025-05-02	85.9000	93.3500	85.9000	93.3000	+7.550%	174	2,619	-11.415%
2025-05-01	84.9700	87.3500	84.9700	86.7500	+4.961%	16	2,584	-4.726%
2025-04-30	79.9000	83.8000	79.9000	82.6500	-7.623%	10	2,576	0.000%
2025-04-29	88.6800	89.4700	84.8000	89.4700	+5.882%	6	2,578	-7.623%
2025-04-28	90.6500	90.6500	80.4500	84.5000	-3.977%	11	2,579	-2.189%
2025-04-25	72.0500	88.0000	72.0500	88.0000	+27.444%	10	2,576	-6.080%
2025-04-24	67.3200	69.0500	67.3200	69.0500	-1.145%	67	2,576	+19.696%
2025-04-23	69.2600	69.8500	67.3000	69.8500	+16.943%	7	2,561	+18.325%
2025-04-22	55.8700	61.3700	55.8700	59.7300	+13.146%	21	2,567	+38.373%
2025-04-21	55.2800	56.7000	52.7500	52.7900	-13.953%	18	2,557	+56.564%
2025-04-17	61.4500	61.4500	61.3500	61.3500	-2.850%	40	2,556	+34.719%
2025-04-16	67.6700	67.6700	63.1500	63.1500	-8.966%	4	2,556	+30.879%
2025-04-15	70.8500	70.8500	69.3200	69.3700	-0.900%	143	2,554	+19.144%
2025-04-14	72.0000	72.0000	70.0000	70.0000	-1.823%	2	2,692	+18.071%
2025-04-11	69.0000	71.3000	66.5000	71.3000	-1.682%	22	2,690	+15.919%
2025-04-10	75.3500	75.3500	67.9500	72.5200	-9.361%	20	2,688	+13.969%
2025-04-09	62.9500	80.0100	62.9500	80.0100	+27.404%	19	2,700	+3.300%
2025-04-08	67.2000	69.8000	62.8000	62.8000	+2.581%	54	2,702	+31.608%
2025-04-07	58.3400	64.2500	58.3400	61.2200	-9.371%	28	2,755	+35.005%
2025-04-04	70.8000	72.2200	67.5500	67.5500	-18.081%	20	2,757	+22.354%
2025-04-03	84.0000	87.4200	82.4600	82.4600	-11.219%	8	2,759	+0.230%
2025-04-02	73.9500	92.8800	73.9500	92.8800	+10.113%	21	2,758	-11.014%
2025-04-01	86.1000	87.0000	83.2500	84.3500	+18.736%	7	2,756	-2.015%
2025-03-31	72.0900	72.0900	70.2600	71.0400	-11.399%	9	2,755	+16.343%
2025-03-28	85.0000	86.7500	80.1800	80.1800	-6.767%	28	2,753	+3.081%
2025-03-27	88.0000	98.3200	86.0000	86.0000	+4.878%	21	2,755	-3.895%
2025-03-26	91.9000	92.6200	82.0000	82.0000	-14.271%	9	2,759	+0.793%
2025-03-25	89.5000	95.8200	88.0000	95.6500	+7.714%	93	2,754	-13.591%
2025-03-24	76.0000	88.8500	76.0000	88.8000	+30.301%	374	2,747	-6.926%
2025-03-21	65.3000	68.1500	64.8000	68.1500	+19.940%	404	2,691	+21.277%
2025-03-18	58.9000	59.0800	56.4000	56.8200	-10.871%	2,008	2,691	+45.459%
2025-03-17	63.2000	64.1600	61.9500	63.7500	-10.211%	11	846	+29.647%
2025-03-14	71.0000	71.0000	71.0000	71.0000	+5.419%	2	845	+16.408%
2025-03-13	65.0000	67.5000	64.0000	67.3500	-5.474%	10	847	+22.717%
2025-03-12	70.4500	73.8300	69.9500	71.2500	+11.590%	28	847	+16.000%
2025-03-11	58.0000	63.8500	58.0000	63.8500	+11.140%	45	847	+29.444%
2025-03-10	68.8000	68.8000	57.4500	57.4500	-24.208%	35	854	+43.864%
2025-03-07	74.9000	75.8000	70.6700	75.8000	-0.355%	208	834	+9.037%
2025-03-06	80.3200	81.0100	76.0700	76.0700	-9.116%	9	783	+8.650%