Dark

TSLA20270115C320
TSLA Jan 15 2027 320.00 Call (TSLA270115C00320000)
option OPRA

EOD

Sep 21, 2026

74.75+16.797%(+10.75)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	73.1500	75.0000	73.1000	74.7500	+16.797%	12	3,209	0.000%
2026-09-18	67.9500	69.0000	62.4500	64.0000	-4.847%	51	3,214	+16.797%
2026-09-17	67.4900	72.0000	65.0000	67.2600	+11.728%	40	3,209	+11.136%
2026-09-16	61.5900	62.9500	60.2000	60.2000	+3.883%	157	3,203	+24.169%
2026-09-15	61.7400	62.7000	57.4400	57.9500	-7.117%	57	3,125	+28.991%
2026-09-14	63.2900	63.2900	60.0000	62.3900	-5.470%	8	3,084	+19.811%
2026-09-11	67.5000	67.5000	66.0000	66.0000	+1.382%	4	3,077	+13.258%
2026-09-10	61.7100	68.0000	61.7100	65.1000	-6.263%	12	3,074	+14.823%
2026-09-09	71.3500	73.1000	69.4500	69.4500	+1.431%	60	3,071	+7.631%
2026-09-08	59.7600	69.5000	59.7600	68.4700	+18.419%	99	3,077	+9.172%
2026-09-04	63.0000	63.5000	55.9000	57.8200	-24.497%	70	3,002	+29.281%
2026-09-03	68.5500	81.5800	68.5500	76.5800	+25.954%	57	3,002	-2.390%
2026-09-02	56.0000	60.8000	56.0000	60.8000	+0.896%	11	3,006	+22.944%
2026-09-01	64.0300	64.0300	58.8900	60.2600	-14.074%	12	2,998	+24.046%
2026-08-31	61.0000	70.5600	61.0000	70.1300	+26.247%	34	2,994	+6.588%
2026-08-28	62.5000	62.5000	53.6800	55.5500	-7.877%	21	2,990	+34.563%
2026-08-27	57.3500	61.0000	56.7500	60.3000	+11.337%	28	2,991	+23.964%
2026-08-26	58.4000	58.4000	52.9100	54.1600	-8.281%	41	2,980	+38.017%
2026-08-25	58.7200	62.0000	58.4000	59.0500	+1.810%	83	2,983	+26.588%
2026-08-24	66.5200	66.5200	57.7400	58.0000	-17.084%	135	2,974	+28.879%
2026-08-21	57.9600	70.5000	57.7500	69.9500	+28.349%	140	2,949	+6.862%
2026-08-20	54.3500	55.8500	51.9000	54.5000	-8.234%	30	2,987	+37.156%
2026-08-19	50.4000	59.3900	50.4000	59.3900	+20.711%	55	2,989	+25.863%
2026-08-18	45.8500	51.6500	45.8500	49.2000	-4.131%	41	3,006	+51.931%
2026-08-17	51.2500	52.4000	50.3000	51.3200	-3.334%	55	2,977	+45.655%
2026-08-14	54.1300	60.0000	49.7700	53.0900	+2.392%	97	2,970	+40.799%
2026-08-13	45.5000	52.5000	44.5900	51.8500	+17.175%	145	2,974	+44.166%
2026-08-12	48.1500	48.1500	41.7000	44.2500	-7.135%	197	2,994	+68.927%
2026-08-11	47.1000	49.8100	47.1000	47.6500	+2.144%	84	2,908	+56.873%
2026-08-10	46.0200	48.4000	46.0200	46.6500	+0.539%	87	2,933	+60.236%
2026-08-07	44.0000	50.5000	43.1400	46.4000	+11.271%	327	2,967	+61.099%
2026-08-06	41.2900	44.2500	40.7000	41.7000	-5.763%	70	3,019	+79.257%
2026-08-05	44.0000	47.4500	43.2500	44.2500	-8.763%	298	3,017	+68.927%
2026-08-04	47.3500	49.6000	44.2500	48.5000	+7.778%	172	3,190	+54.124%
2026-08-03	39.1400	46.5600	38.9500	45.0000	+12.500%	375	3,209	+66.111%
2026-07-31	38.4500	41.0100	34.4500	40.0000	+3.493%	111	3,202	+86.875%
2026-07-30	34.7000	38.6500	34.7000	38.6500	+18.740%	202	3,168	+93.402%
2026-07-29	35.9000	37.1100	32.4500	32.5500	-11.789%	156	3,074	+129.647%
2026-07-28	36.0500	39.1500	34.1500	36.9000	-3.655%	534	3,031	+102.575%
2026-07-27	41.3000	42.2300	36.8000	38.3000	-7.376%	235	2,913	+95.170%
2026-07-24	46.0000	46.5500	38.3100	41.3500	-8.679%	465	2,869	+80.774%
2026-07-23	57.9500	57.9500	42.9000	45.2800	-45.367%	643	2,554	+65.084%
2026-07-22	84.6800	84.6800	82.8800	82.8800	-4.736%	2	2,257	-9.809%
2026-07-21	84.4500	90.2000	84.4500	87.0000	+6.552%	15	2,258	-14.080%
2026-07-20	87.0000	87.0000	81.6500	81.6500	-8.669%	27	2,262	-8.451%
2026-07-17	86.4500	89.7500	86.4500	89.4000	-7.540%	17	2,261	-16.387%
2026-07-16	98.5000	98.5000	96.2000	96.6900	-5.020%	5	2,259	-22.691%
2026-07-15	101.8000	101.8000	101.8000	101.8000	+0.643%	1	2,257	-26.572%
2026-07-14	101.1500	101.1500	101.1500	101.1500	+1.607%	10	2,257	-26.100%
2026-07-13	100.2000	100.2000	99.5500	99.5500	-11.511%	2	2,257	-24.912%
2026-07-10	115.0000	115.0000	112.5000	112.5000	+0.581%	5	2,256	-33.556%
2026-07-09	99.3500	111.8500	99.3500	111.8500	+11.072%	5	2,259	-33.169%
2026-07-08	99.3500	100.7000	98.6000	100.7000	-7.078%	507	2,260	-25.770%
2026-07-07	118.5500	118.5500	108.3700	108.3700	-9.879%	48	1,972	-31.023%
2026-07-06	106.2000	122.2000	105.5000	120.2500	+20.503%	14	1,984	-37.838%
2026-07-02	123.0500	123.0500	99.2100	99.7900	-22.191%	10	1,989	-25.093%
2026-07-01	127.3000	132.2400	127.3000	128.2500	+0.984%	9	1,989	-41.715%
2026-06-30	114.6000	127.0000	114.4500	127.0000	+9.341%	88	1,995	-41.142%
2026-06-29	98.5400	116.1500	98.5400	116.1500	+20.613%	12	2,065	-35.644%
2026-06-26	87.1900	96.3000	87.1900	96.3000	+12.042%	79	2,070	-22.378%
2026-06-25	87.7800	87.7800	85.9500	85.9500	-2.241%	2	2,136	-13.031%
2026-06-24	94.9500	94.9500	87.5300	87.9200	-5.259%	16	2,137	-14.980%
2026-06-23	99.3000	99.3000	92.8000	92.8000	-18.418%	17	2,128	-19.450%
2026-06-22	117.0000	117.1000	113.7500	113.7500	+5.178%	9	2,135	-34.286%
2026-06-18	100.8900	108.1500	100.8900	108.1500	+0.325%	12	2,151	-30.883%
2026-06-17	108.4900	112.1500	107.8000	107.8000	-4.475%	10	2,151	-30.659%
2026-06-16	112.4500	118.8000	110.9000	112.8500	-3.646%	24	2,151	-33.762%
2026-06-15	123.5200	123.5200	117.1200	117.1200	+10.355%	12	2,154	-36.177%
2026-06-12	108.9200	111.5000	102.9300	106.1300	+0.236%	11	2,154	-29.568%
2026-06-11	102.4000	105.8800	99.5000	105.8800	+7.602%	19	2,154	-29.401%
2026-06-10	106.3500	106.3500	97.5300	98.4000	-9.725%	20	2,156	-24.035%
2026-06-09	121.4700	121.4700	101.5000	109.0000	-4.411%	108	2,156	-31.422%
2026-06-08	108.9200	114.0300	107.9000	114.0300	+7.232%	30	2,156	-34.447%
2026-06-05	116.5000	116.5000	104.7500	106.3400	-17.084%	47	2,175	-29.707%
2026-06-04	128.5000	128.5000	128.2500	128.2500	-1.232%	2	2,174	-41.715%
2026-06-03	129.8500	129.8500	129.8500	129.8500	0.000%	1	2,174	-42.434%
2026-06-02	129.5500	129.8500	129.3200	129.8500	-1.217%	42	2,175	-42.434%
2026-06-01	131.0000	131.4500	131.0000	131.4500	-3.239%	2	2,200	-43.134%
2026-05-29	143.7500	143.7500	135.8500	135.8500	-8.826%	16	2,199	-44.976%
2026-05-28	147.8900	149.0000	147.8900	149.0000	+1.818%	2	2,189	-49.832%
2026-05-27	148.3500	149.2800	144.8000	146.3400	+4.529%	15	2,189	-48.920%
2026-05-26	138.5900	140.3100	137.3000	140.0000	+3.359%	18	2,193	-46.607%
2026-05-22	130.5300	136.9600	129.7700	135.4500	+4.393%	12	2,202	-44.814%
2026-05-21	130.0900	130.0900	124.2500	129.7500	+6.083%	10	2,208	-42.389%
2026-05-20	119.3700	122.3100	119.3700	122.3100	+5.942%	8	2,208	-38.885%
2026-05-19	112.2500	116.0000	109.9000	115.4500	-4.270%	105	2,200	-35.253%
2026-05-18	128.4700	128.4700	120.0000	120.6000	-9.153%	7	2,200	-38.018%
2026-05-15	132.7500	132.7500	132.7500	132.7500	-12.779%	5	2,200	-43.691%
2026-05-14	152.5200	157.0000	151.5000	152.2000	-1.762%	6	2,203	-50.887%
2026-05-13	155.4300	157.6500	154.9300	154.9300	+11.863%	10	2,204	-51.752%
2026-05-12	138.4100	138.5000	138.4100	138.5000	-10.065%	2	2,204	-46.029%
2026-05-11	128.5000	154.0000	128.5000	154.0000	+13.628%	34	2,204	-51.461%
2026-05-08	126.3200	136.8800	126.3200	135.5300	+12.008%	23	2,215	-44.846%
2026-05-07	118.5300	123.5500	118.5300	121.0000	+8.784%	7	2,216	-38.223%
2026-05-06	111.5800	112.3500	111.2300	111.2300	+5.933%	5	2,218	-32.797%
2026-05-05	111.8900	111.8900	105.0000	105.0000	-1.464%	3	2,219	-28.810%
2026-05-04	104.2700	106.5600	104.2700	106.5600	+1.486%	8	2,219	-29.852%
2026-05-01	105.3000	109.9800	105.0000	105.0000	+7.725%	27	2,200	-28.810%
2026-04-30	99.0000	99.6600	97.4700	97.4700	+7.310%	5	2,200	-23.310%
2026-04-29	90.6000	90.8300	90.6000	90.8300	-4.630%	2	2,202	-17.703%
2026-04-28	95.0000	95.2400	95.0000	95.2400	-0.094%	3	2,202	-21.514%
2026-04-27	91.1200	95.4700	85.9200	95.3300	+1.200%	63	2,202	-21.588%
2026-04-24	97.7700	97.7700	92.0000	94.2000	+1.160%	5	2,241	-20.648%
2026-04-23	100.0000	100.0000	90.0000	93.1200	-10.633%	40	2,241	-19.727%
2026-04-22	106.6600	107.0000	104.2000	104.2000	-0.048%	6	2,227	-28.263%
2026-04-21	105.6000	105.6000	104.2500	104.2500	-4.076%	2	2,226	-28.297%
2026-04-20	112.3200	112.3200	108.6800	108.6800	-9.244%	2	2,226	-31.220%
2026-04-17	112.2800	121.9700	110.6100	119.7500	+12.441%	19	2,225	-37.578%
2026-04-16	104.3500	106.5000	104.3500	106.5000	+0.805%	3	2,238	-29.812%
2026-04-15	89.2500	111.1900	89.2500	105.6500	+21.437%	15	2,238	-29.248%
2026-04-14	84.7500	89.0000	84.7500	87.0000	+11.225%	7	2,239	-14.080%
2026-04-13	77.4000	79.3900	77.4000	78.2200	+3.125%	21	2,240	-4.436%
2026-04-10	75.6000	75.8500	73.5000	75.8500	+0.999%	30	2,239	-1.450%
2026-04-09	71.5300	77.3700	70.8100	75.1000	+1.022%	39	2,245	-0.466%
2026-04-08	89.3800	89.3800	73.0700	74.3400	-3.329%	46	2,251	+0.552%
2026-04-07	75.3000	76.9000	72.9000	76.9000	-5.887%	11	2,248	-2.796%
2026-04-06	86.7000	86.7000	79.5000	81.7100	-7.777%	28	2,250	-8.518%
2026-04-02	92.0000	95.0500	88.0000	88.6000	-13.813%	58	2,222	-15.632%
2026-04-01	101.0400	103.0000	100.6500	102.8000	+6.308%	126	2,222	-27.286%
2026-03-31	95.3000	96.7000	94.8000	96.7000	+15.532%	74	2,242	-22.699%
2026-03-30	91.8600	91.8600	83.7000	83.7000	-8.032%	19	2,240	-10.693%
2026-03-27	94.4000	94.4000	91.0000	91.0100	-8.071%	28	2,241	-17.866%
2026-03-26	105.7700	105.7700	99.0000	99.0000	-7.864%	4	2,216	-24.495%
2026-03-24	104.9600	107.4500	104.9600	107.4500	+2.833%	9	2,216	-30.433%
2026-03-23	104.9500	106.2300	102.1000	104.4900	+9.908%	14	2,211	-28.462%
2026-03-20	100.7300	101.0000	95.0700	95.0700	-8.225%	108	2,209	-21.374%
2026-03-19	106.0000	106.6300	103.5900	103.5900	-12.693%	15	2,197	-27.841%
2026-03-18	118.6500	118.6500	118.6500	118.6500	-2.786%	1	2,192	-37.000%
2026-03-16	120.0000	122.0500	120.0000	122.0500	+6.130%	7	2,193	-38.755%
2026-03-13	119.9700	119.9700	115.0000	115.0000	-8.257%	13	2,192	-35.000%
2026-03-11	126.3000	127.5600	125.2500	125.3500	+10.149%	30	2,182	-40.367%
2026-03-09	113.5000	113.8000	110.0000	113.8000	-4.370%	8	2,178	-34.315%
2026-03-06	119.0000	119.0000	119.0000	119.0000	-3.620%	1	2,173	-37.185%
2026-03-05	123.4700	123.4700	123.4700	123.4700	-2.665%	1	2,173	-39.459%
2026-03-04	122.9600	127.2300	122.9600	126.8500	+10.075%	8	2,174	-41.072%
2026-03-03	116.8000	116.8000	112.5500	115.2400	-7.065%	10	2,174	-35.135%
2026-03-02	124.0000	124.0000	124.0000	124.0000	+1.865%	2	2,175	-39.718%
2026-02-27	125.2000	125.2000	121.6500	121.7300	-5.855%	38	2,175	-38.594%
2026-02-26	130.5000	130.5000	127.0000	129.3000	-4.385%	9	2,174	-42.189%
2026-02-25	132.9500	138.2600	132.9500	135.2300	+4.224%	23	2,170	-44.724%
2026-02-24	124.0000	129.7500	124.0000	129.7500	+8.487%	11	2,170	-42.389%
2026-02-23	125.8000	125.8000	119.6000	119.6000	-6.998%	15	2,165	-37.500%
2026-02-20	131.6300	133.8600	128.6000	128.6000	-2.664%	11	2,164	-41.874%
2026-02-19	129.7300	136.0400	129.7300	132.1200	-0.885%	11	2,164	-43.423%
2026-02-18	135.0000	137.0100	132.7000	133.3000	+0.339%	26	2,156	-43.923%
2026-02-17	129.9000	133.9800	129.9000	132.8500	-5.371%	13	2,150	-43.734%
2026-02-13	137.8000	140.3900	137.8000	140.3900	+0.530%	5	2,149	-46.755%
2026-02-12	141.3500	141.3500	138.6000	139.6500	-4.968%	33	2,149	-46.473%
2026-02-11	147.0000	147.0000	143.1200	146.9500	+2.247%	3	2,150	-49.132%
2026-02-10	143.7200	143.7200	143.7200	143.7200	+2.657%	1	2,149	-47.989%
2026-02-09	140.0000	140.0000	140.0000	140.0000	+2.639%	1	2,149	-46.607%
2026-02-06	127.9200	136.4000	127.9200	136.4000	+7.571%	51	2,149	-45.198%
2026-02-05	126.9500	126.9500	119.3700	126.8000	-4.179%	7	2,139	-41.049%
2026-02-04	139.6000	139.6000	127.7200	132.3300	-5.586%	37	2,135	-43.512%
2026-02-03	142.4000	142.4000	140.0000	140.1600	-4.976%	17	2,158	-46.668%
2026-02-02	140.2000	147.5000	139.5000	147.5000	-6.911%	24	2,152	-49.322%
2026-01-30	155.5500	158.9500	155.5500	158.4500	+13.268%	5	2,158	-52.824%
2026-01-29	145.5000	145.9500	139.8900	139.8900	-8.509%	22	2,159	-46.565%
2026-01-28	157.2000	157.2000	152.9000	152.9000	-0.065%	4	2,145	-51.112%
2026-01-27	156.8000	156.8000	153.0000	153.0000	-2.820%	5	2,145	-51.144%
2026-01-26	159.4500	161.3000	157.4400	157.4400	-6.730%	12	2,144	-52.522%
2026-01-23	165.2000	169.9600	165.2000	168.8000	+4.043%	13	2,144	-55.717%
2026-01-22	154.5000	162.2400	154.5000	162.2400	+10.143%	6	2,138	-53.926%
2026-01-21	147.3000	147.3000	147.3000	147.3000	+1.286%	1	2,134	-49.253%
2026-01-20	148.8000	150.1000	145.4300	145.4300	-9.135%	15	2,134	-48.601%
2026-01-16	166.8400	166.8400	159.2500	160.0500	-2.587%	25	2,116	-53.296%
2026-01-15	165.7100	165.7100	164.2000	164.3000	+2.113%	26	2,116	-54.504%
2026-01-14	160.7000	160.9000	160.7000	160.9000	-4.765%	7	2,115	-53.543%
2026-01-13	170.6000	170.6800	168.9500	168.9500	-1.630%	5	2,108	-55.756%
2026-01-12	167.7000	175.0000	167.7000	171.7500	+1.899%	25	2,112	-56.477%
2026-01-09	160.0000	170.4500	160.0000	168.5500	+4.755%	5	2,126	-55.651%
2026-01-08	154.1500	160.9000	154.1500	160.9000	-0.062%	30	2,127	-53.543%
2026-01-07	160.7000	162.7500	160.7000	161.0000	+0.877%	27	2,116	-53.571%
2026-01-06	163.5000	163.5000	156.8900	159.6000	-11.333%	431	2,121	-53.164%
2026-01-05	178.4100	180.0000	178.3500	180.0000	+9.157%	31	2,322	-58.472%
2026-01-02	168.6000	168.6000	164.9000	164.9000	-6.200%	17	2,322	-54.669%
2025-12-31	179.5800	179.7400	175.7500	175.8000	-3.777%	34	2,318	-57.480%
2025-12-30	184.8000	184.8000	182.7000	182.7000	-2.326%	11	2,318	-59.086%
2025-12-29	188.0000	192.1000	187.0500	187.0500	-9.428%	58	2,318	-60.037%
2025-12-26	206.5200	206.5200	206.5200	206.5200	-1.535%	1	2,306	-63.805%
2025-12-24	209.7400	209.7400	209.7400	209.7400	+2.014%	1	2,306	-64.361%
2025-12-23	206.9700	206.9700	205.6000	205.6000	-4.541%	2	2,306	-63.643%
2025-12-22	213.5700	219.0000	211.2800	215.3800	+4.149%	9	2,308	-65.294%
2025-12-19	206.8000	206.8000	206.8000	206.8000	-2.338%	3	2,309	-63.854%
2025-12-18	210.6300	211.7500	210.6300	211.7500	+2.941%	2	2,309	-64.699%
2025-12-17	216.3500	216.7000	205.7000	205.7000	-3.753%	6	2,309	-63.661%
2025-12-16	204.8000	213.7200	200.1500	213.7200	+4.688%	4	2,313	-65.024%
2025-12-15	194.9800	205.3500	194.2800	204.1500	+14.178%	30	2,314	-63.385%
2025-12-12	182.4800	184.5300	174.7400	178.8000	+1.886%	10	2,327	-58.194%
2025-12-11	176.1000	176.1000	173.2400	175.4900	+0.758%	11	2,331	-57.405%
2025-12-10	175.6000	175.6000	174.1700	174.1700	-2.387%	2	2,331	-57.082%
2025-12-09	178.4300	178.4300	178.4300	178.4300	+1.867%	5	2,332	-58.107%
2025-12-08	175.1600	175.1600	175.1600	175.1600	-4.856%	1	2,327	-57.325%
2025-12-05	186.5000	186.5000	184.1000	184.1000	+0.733%	2	2,327	-59.397%
2025-12-04	180.0000	183.0000	179.0000	182.7600	+6.827%	7	2,328	-59.099%
2025-12-03	164.4400	172.7800	164.4400	171.0800	+5.965%	4	2,327	-56.307%
2025-12-02	164.3500	166.4200	158.0000	161.4500	-1.097%	12	2,327	-53.701%
2025-12-01	163.8000	163.8000	162.2700	163.2400	+0.579%	4	2,329	-54.209%
2025-11-28	163.3500	163.3500	162.3000	162.3000	+0.720%	2	2,326	-53.943%
2025-11-26	159.3300	161.3000	159.3300	161.1400	+3.560%	5	2,322	-53.612%
2025-11-25	149.8500	155.6000	149.8500	155.6000	-1.768%	2	2,322	-51.960%
2025-11-24	149.8200	158.4500	149.7600	158.4000	+11.628%	8	2,322	-52.809%
2025-11-21	143.1000	143.2000	133.5000	141.9000	-3.555%	30	2,322	-47.322%
2025-11-20	164.5500	164.5500	144.2000	147.1300	+2.138%	5	2,330	-49.195%
2025-11-19	147.2200	150.0000	143.3700	144.0500	-0.311%	4	2,330	-48.108%
2025-11-18	146.6200	146.6200	144.5000	144.5000	-6.672%	2	2,330	-48.270%
2025-11-17	147.0000	160.3700	147.0000	154.8300	+2.380%	8	2,330	-51.721%
2025-11-14	131.1800	151.2300	131.1800	151.2300	+4.585%	17	2,329	-50.572%
2025-11-13	159.5000	159.5000	143.7500	144.6000	-13.929%	40	2,323	-48.306%
2025-11-12	170.7100	170.7100	166.3000	168.0000	-4.224%	5	2,319	-55.506%
2025-11-11	172.0000	175.4100	172.0000	175.4100	-3.669%	2	2,321	-57.386%
2025-11-10	178.3100	183.3000	178.3100	182.0900	+7.320%	17	2,321	-58.949%
2025-11-07	171.6900	174.8300	167.3000	169.6700	-5.953%	7	2,323	-55.944%
2025-11-06	180.4100	180.4100	180.4100	180.4100	-9.813%	1	2,321	-58.567%
2025-11-05	184.8900	200.0400	184.8900	200.0400	+6.973%	3	2,320	-62.632%
2025-11-04	189.5700	189.5700	187.0000	187.0000	-6.659%	5	2,320	-60.027%
2025-11-03	200.3400	200.3400	200.3400	200.3400	+5.860%	2	2,321	-62.688%
2025-10-31	180.4500	189.3000	180.4500	189.2500	+5.285%	4	2,321	-60.502%
2025-10-30	185.3600	185.3600	179.7500	179.7500	-7.821%	12	2,321	-58.414%
2025-10-29	194.5000	195.7000	192.5000	195.0000	+0.118%	18	2,319	-61.667%
2025-10-28	195.3500	199.0000	194.7700	194.7700	+1.654%	7	2,318	-61.621%
2025-10-27	176.2000	191.6000	176.2000	191.6000	+12.441%	39	2,320	-60.986%
2025-10-24	177.0000	177.1500	169.2500	170.4000	-5.275%	27	2,320	-56.133%
2025-10-23	154.7500	180.2500	154.7500	179.8900	+6.444%	22	2,327	-58.447%
2025-10-22	179.4000	179.4000	169.0000	169.0000	-7.423%	5	2,327	-55.769%
2025-10-21	181.7500	185.1500	180.5500	182.5500	-0.842%	26	2,326	-59.052%
2025-10-20	180.7500	184.1000	180.7500	184.1000	+3.572%	7	2,312	-59.397%
2025-10-17	173.3000	178.7000	173.3000	177.7500	+7.727%	17	2,312	-57.947%
2025-10-16	176.8000	176.8000	165.0000	165.0000	-5.009%	2	2,319	-54.697%
2025-10-15	175.1000	175.1000	171.5000	173.7000	+6.761%	41	2,318	-56.966%
2025-10-14	161.5000	162.7000	161.5000	162.7000	-3.120%	2	2,298	-54.057%
2025-10-13	165.0000	168.6900	164.0500	167.9400	+3.507%	31	2,297	-55.490%
2025-10-10	175.0000	175.0000	162.0800	162.2500	-6.154%	19	2,290	-53.929%
2025-10-09	170.4200	172.8900	168.0000	172.8900	-0.923%	12	2,290	-56.764%
2025-10-08	174.4000	174.5000	174.1600	174.5000	-7.146%	37	2,292	-57.163%
2025-10-07	188.2000	188.2000	187.9300	187.9300	-1.643%	3	2,292	-60.225%
2025-10-06	184.0500	191.1500	182.0500	191.0700	+12.527%	41	2,292	-60.878%
2025-10-03	182.7000	182.7000	162.5100	169.8000	-6.214%	8	2,308	-55.978%
2025-10-02	204.7100	204.7100	181.0500	181.0500	-8.259%	18	2,308	-58.713%
2025-10-01	185.2500	197.3500	185.2500	197.3500	+9.987%	13	2,314	-62.123%
2025-09-30	179.4300	179.4300	179.4300	179.4300	-1.059%	3	2,314	-58.340%
2025-09-29	184.1600	188.7900	181.3500	181.3500	+1.568%	9	2,317	-58.781%
2025-09-26	169.0500	178.5500	169.0500	178.5500	+4.476%	14	2,315	-58.135%
2025-09-25	170.9000	170.9000	170.9000	170.9000	-4.097%	1	2,324	-56.261%
2025-09-24	174.5000	179.8000	174.5000	178.2000	+4.793%	5	2,323	-58.053%
2025-09-23	173.0000	173.8900	168.9900	170.0500	-2.912%	5	2,325	-56.042%
2025-09-22	174.0000	184.3500	174.0000	175.1500	+4.411%	59	2,326	-57.322%
2025-09-19	166.6500	167.7500	165.5000	167.7500	+3.231%	10	2,328	-55.440%
2025-09-18	169.2700	171.8000	162.5000	162.5000	-3.595%	19	2,328	-54.000%
2025-09-17	159.9000	168.5600	157.6000	168.5600	+2.437%	6	2,334	-55.654%
2025-09-16	159.4200	165.7000	159.4200	164.5500	+6.079%	13	2,333	-54.573%
2025-09-15	167.1700	173.7300	151.1500	155.1200	+9.983%	50	2,330	-51.812%
2025-09-12	123.0300	143.3000	123.0300	141.0400	+17.956%	100	2,352	-47.001%
2025-09-11	106.4500	119.5800	105.4100	119.5700	+10.580%	184	2,392	-37.484%
2025-09-10	106.0300	110.6500	106.0300	108.1300	+3.762%	43	2,389	-30.870%
2025-09-09	106.2500	106.2500	104.2100	104.2100	+0.202%	10	2,412	-28.270%
2025-09-08	111.0500	111.0500	104.0000	104.0000	-2.320%	30	2,414	-28.125%
2025-09-05	107.5000	109.3700	106.1300	106.4700	+11.604%	25	2,413	-29.792%
2025-09-04	94.9000	95.4500	94.9000	95.4000	-1.191%	7	2,417	-21.646%
2025-09-03	99.6500	101.2000	96.5500	96.5500	+4.209%	16	2,417	-22.579%
2025-09-02	92.3500	92.9000	91.9500	92.6500	-2.422%	16	2,416	-19.320%
2025-08-29	106.5500	106.5500	94.9500	94.9500	-7.816%	30	2,424	-21.274%
2025-08-28	106.7800	106.7800	102.3300	103.0000	-5.876%	5	2,424	-27.427%
2025-08-27	111.9000	112.6000	109.4300	109.4300	+1.090%	29	2,424	-31.691%
2025-08-26	107.2000	108.2500	105.2000	108.2500	+0.932%	6	2,425	-30.947%
2025-08-25	98.8500	108.0500	98.8500	107.2500	+6.610%	69	2,425	-30.303%
2025-08-22	88.0500	100.9300	88.0500	100.6000	+13.865%	33	2,407	-25.696%
2025-08-21	90.0500	90.0500	88.3500	88.3500	-2.376%	15	2,409	-15.393%
2025-08-20	93.6800	93.6800	85.8200	90.5000	-4.937%	24	2,404	-17.403%
2025-08-19	97.5000	101.4000	95.2000	95.2000	-3.104%	44	2,396	-21.481%
2025-08-18	96.7500	99.1100	96.7500	98.2500	+3.738%	16	2,402	-23.919%
2025-08-15	97.8000	97.8000	93.5500	94.7100	-4.353%	16	2,399	-21.075%
2025-08-14	100.0000	101.0000	96.9000	99.0200	-4.513%	13	2,401	-24.510%
2025-08-13	106.5000	109.6700	103.0000	103.7000	-0.670%	301	2,400	-27.917%
2025-08-12	100.6300	104.4000	99.1000	104.4000	-0.458%	14	2,637	-28.400%
2025-08-11	104.0000	108.7300	103.9000	104.8800	+9.995%	48	2,638	-28.728%
2025-08-08	95.3100	99.2000	95.0400	95.3500	+6.524%	42	2,649	-21.605%
2025-08-07	87.0000	89.5100	87.0000	89.5100	+1.820%	26	2,643	-16.490%
2025-08-06	85.5300	88.1600	85.0000	87.9100	+10.066%	38	2,636	-14.970%
2025-08-05	81.5500	81.5500	79.8700	79.8700	-1.904%	14	2,630	-6.410%
2025-08-04	81.4700	83.1100	80.8000	81.4200	+4.519%	19	2,626	-8.192%
2025-08-01	78.8000	80.7500	76.6700	77.9000	-5.058%	59	2,625	-4.044%
2025-07-31	89.3500	89.7000	80.8700	82.0500	-7.131%	102	2,615	-8.897%
2025-07-30	91.3500	91.3500	86.8000	88.3500	-2.698%	13	2,617	-15.393%
2025-07-29	89.7900	92.1000	89.0000	90.8000	-3.456%	50	2,617	-17.676%
2025-07-28	88.0500	96.3000	88.0500	94.0500	+7.547%	94	2,618	-20.521%
2025-07-25	81.6000	92.1000	81.6000	87.4500	+8.972%	228	2,567	-14.523%
2025-07-24	84.9800	85.0000	77.0000	80.2500	-20.702%	301	2,490	-6.854%
2025-07-23	100.7500	102.4000	99.6200	101.2000	-0.784%	64	2,398	-26.136%
2025-07-22	98.7000	102.0000	98.5000	102.0000	+2.204%	17	2,367	-26.716%
2025-07-21	102.1000	102.1000	99.8000	99.8000	-0.200%	4	2,370	-25.100%
2025-07-18	94.4500	100.0000	94.4500	100.0000	+8.050%	62	2,370	-25.250%
2025-07-17	94.8600	95.5500	92.0000	92.5500	-2.012%	26	2,367	-19.233%
2025-07-16	91.3000	94.4500	91.3000	94.4500	+7.025%	9	2,370	-20.858%
2025-07-15	94.0000	94.0000	88.1000	88.2500	-3.235%	35	2,366	-15.297%
2025-07-14	90.9300	95.8500	89.8000	91.2000	+4.828%	28	2,364	-18.037%
2025-07-11	84.4900	87.9000	84.4900	87.0000	+1.695%	82	2,358	-14.080%
2025-07-10	83.2900	85.5500	80.2500	85.5500	+11.393%	338	2,312	-12.624%
2025-07-09	79.3500	79.3500	75.0000	76.8000	-2.041%	23	2,172	-2.669%
2025-07-08	79.2200	83.8000	77.8400	78.4000	-0.885%	26	2,167	-4.656%
2025-07-07	77.6000	79.8500	76.7000	79.1000	-16.535%	49	2,157	-5.499%
2025-07-03	94.2100	94.9900	94.2100	94.7700	+0.413%	5	2,146	-21.125%
2025-07-02	90.1200	94.7000	89.5500	94.3800	+8.858%	22	2,146	-20.799%
2025-07-01	83.6500	88.5500	81.7000	86.7000	-9.404%	33	2,173	-13.783%
2025-06-30	100.3500	100.3500	95.5800	95.7000	-5.012%	67	2,165	-21.891%
2025-06-27	101.3000	105.8500	98.3500	100.7500	-3.865%	90	2,172	-25.806%
2025-06-26	104.2400	107.0000	104.2400	104.8000	-0.190%	126	2,195	-28.674%
2025-06-25	113.6700	113.6700	103.2000	105.0000	-9.833%	26	2,208	-28.810%
2025-06-24	123.9000	123.9000	116.4500	116.4500	-5.709%	38	2,203	-35.809%
2025-06-23	113.5000	130.5000	113.5000	123.5000	+18.295%	55	2,217	-39.474%
2025-06-20	107.2000	107.2000	103.6500	104.4000	-1.500%	22	2,225	-28.400%
2025-06-18	107.2500	107.3000	105.9900	105.9900	+2.953%	20	2,234	-29.474%
2025-06-17	106.6000	106.6000	102.1000	102.9500	-8.121%	7	2,234	-27.392%
2025-06-16	111.0200	112.3000	111.0200	112.0500	+2.507%	18	2,231	-33.289%
2025-06-13	100.8000	114.0500	100.8000	109.3100	+4.503%	216	2,217	-31.617%
2025-06-12	108.8400	111.1500	104.6000	104.6000	-5.339%	54	2,259	-28.537%
2025-06-11	116.1000	116.1000	109.6000	110.5000	-0.181%	18	2,234	-32.353%
2025-06-10	99.8400	110.7000	99.8400	110.7000	+13.795%	57	2,245	-32.475%
2025-06-09	88.0000	97.2800	87.3200	97.2800	+4.749%	14	2,230	-23.160%
2025-06-06	91.4700	95.0000	89.1000	92.8700	+10.560%	64	2,224	-19.511%
2025-06-05	106.0700	106.0700	79.1500	84.0000	-26.154%	137	2,220	-11.012%
2025-06-04	120.5000	120.5000	113.7500	113.7500	-6.247%	3	2,210	-34.286%
2025-06-03	123.5000	127.7900	121.3300	121.3300	+0.547%	16	2,210	-38.391%
2025-06-02	122.3000	122.3000	116.0700	120.6700	-5.616%	25	2,212	-38.054%
2025-05-30	132.2500	136.2800	127.8500	127.8500	-5.177%	66	2,211	-41.533%
2025-05-29	139.8500	139.8500	133.5000	134.8300	+1.072%	41	2,212	-44.560%
2025-05-28	138.1600	138.1600	133.4000	133.4000	-1.331%	14	2,227	-43.966%
2025-05-27	128.6500	138.1000	128.6500	135.2000	+11.828%	109	2,226	-44.712%
2025-05-23	118.0000	120.9000	118.0000	120.9000	-3.280%	6	2,192	-38.172%
2025-05-22	114.9500	125.0000	114.9500	125.0000	+6.664%	10	2,192	-40.200%
2025-05-21	123.2700	125.8000	116.6500	117.1900	-6.060%	14	2,196	-36.215%
2025-05-20	130.1700	132.5500	124.7500	124.7500	+2.675%	13	2,192	-40.080%
2025-05-19	119.7200	122.2800	119.0200	121.5000	-4.855%	51	2,189	-38.477%
2025-05-16	126.5000	128.2000	126.5000	127.7000	+1.964%	32	2,199	-41.464%
2025-05-15	121.2300	125.2400	119.1300	125.2400	-2.194%	76	2,197	-40.315%
2025-05-14	122.0000	130.0700	120.7200	128.0500	+8.951%	50	2,197	-41.624%
2025-05-13	106.0000	118.6800	106.0000	117.5300	+12.179%	72	2,198	-36.399%
2025-05-12	107.5500	107.5500	104.0500	104.7700	+12.571%	110	2,192	-28.653%
2025-05-09	92.4000	98.6000	91.8000	93.0700	+10.012%	520	2,195	-19.684%
2025-05-08	83.0000	84.6000	83.0000	84.6000	+10.242%	6	2,172	-11.643%
2025-05-07	75.5000	76.7400	75.5000	76.7400	+0.498%	76	2,172	-2.593%
2025-05-06	78.6500	78.6500	76.2200	76.3600	-4.989%	10	2,127	-2.108%
2025-05-05	82.4300	82.4300	78.0500	80.3700	-10.670%	51	2,121	-6.993%
2025-05-02	82.7500	89.9700	82.7500	89.9700	+8.988%	20	2,099	-16.917%
2025-05-01	83.3500	86.4300	81.7700	82.5500	+0.061%	6	2,096	-9.449%
2025-04-30	77.6000	82.8500	77.6000	82.5000	-2.655%	6	2,097	-9.394%
2025-04-29	85.4600	85.4600	84.7500	84.7500	-0.083%	2	2,098	-11.799%
2025-04-28	85.9000	86.8000	79.5100	84.8200	+1.447%	26	2,097	-11.872%
2025-04-25	69.7000	84.9500	69.7000	83.6100	+27.649%	252	2,073	-10.597%
2025-04-24	64.5000	65.5000	64.5000	65.5000	-0.350%	13	2,050	+14.122%
2025-04-23	60.5000	67.6000	60.2000	65.7300	+15.316%	7	2,050	+13.723%
2025-04-22	53.4700	57.1300	53.4700	57.0000	+12.670%	9	2,046	+31.140%
2025-04-21	53.8000	54.0000	50.5500	50.5900	-14.989%	16	2,050	+47.756%
2025-04-17	59.6000	59.6000	58.3500	59.5100	+2.515%	4	2,051	+25.609%
2025-04-16	64.9700	64.9700	57.4600	58.0500	-14.632%	10	2,051	+28.768%
2025-04-15	68.0500	68.2800	68.0000	68.0000	+4.938%	532	2,047	+9.926%
2025-04-11	71.0000	71.0000	64.8000	64.8000	-2.483%	14	2,160	+15.355%
2025-04-10	71.6000	71.6000	66.2300	66.4500	-17.922%	4	2,162	+12.491%
2025-04-09	76.3600	80.9600	75.7500	80.9600	+50.567%	8	2,163	-7.670%
2025-04-08	64.5500	67.5000	53.0800	53.7700	-9.706%	12	2,165	+39.018%
2025-04-07	55.9000	62.5000	54.1800	59.5500	-9.084%	130	2,169	+25.525%
2025-04-04	73.5000	73.5000	64.7500	65.5000	-18.684%	40	2,169	+14.122%
2025-04-03	79.0700	80.5500	78.6600	80.5500	-8.466%	9	2,174	-7.200%
2025-04-02	86.8500	89.4100	86.8500	88.0000	+5.112%	6	2,174	-15.057%
2025-04-01	77.5300	84.3300	77.5300	83.7200	+20.599%	8	2,174	-10.714%
2025-03-31	69.4200	69.4200	69.4200	69.4200	-10.391%	3	2,172	+7.678%
2025-03-28	76.4500	78.5400	76.4500	77.4700	-7.774%	32	2,173	-3.511%
2025-03-27	86.0000	95.7500	84.0000	84.0000	+5.131%	13	2,178	-11.012%
2025-03-26	89.1700	89.1700	79.5300	79.9000	-13.341%	40	2,180	-6.446%
2025-03-25	82.0000	92.5600	82.0000	92.2000	+6.874%	625	2,177	-18.926%