Dark

TSLA20270115C370
TSLA Jan 15 2027 370.00 Call (TSLA270115C00370000)
option OPRA

EOD

Sep 23, 2026

43.20-1.370%(-0.60)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	45.0000	47.8000	41.8500	43.2000	-1.370%	116	4,578	0.000%
2026-09-22	42.5000	43.8500	40.2000	43.8000	+5.036%	254	4,596	-1.370%
2026-09-21	39.4500	43.3500	39.4500	41.7000	+16.971%	980	4,615	+3.597%
2026-09-18	39.5000	39.5000	34.3500	35.6500	-4.449%	347	4,371	+21.178%
2026-09-17	37.5900	42.6900	36.4800	37.3100	+11.440%	556	4,287	+15.787%
2026-09-16	33.1000	37.2500	32.1500	33.4800	+2.699%	125	4,241	+29.032%
2026-09-15	33.3200	35.4000	31.8000	32.6000	-3.550%	145	4,222	+32.515%
2026-09-14	35.2400	38.6000	33.2500	33.8000	-11.657%	178	4,201	+27.811%
2026-09-11	36.6700	39.9100	36.6700	38.2600	+1.891%	213	4,162	+12.912%
2026-09-10	36.5200	41.1100	35.0200	37.5500	-7.054%	113	4,096	+15.047%
2026-09-09	42.0000	45.1500	40.4000	40.4000	+0.623%	674	4,041	+6.931%
2026-09-08	34.0500	41.4000	34.0500	40.1500	+22.858%	503	3,964	+7.597%
2026-09-04	37.6000	38.0800	31.0000	32.6800	-29.341%	183	3,670	+32.191%
2026-09-03	40.0500	51.9900	39.9500	46.2500	+33.671%	519	3,670	-6.595%
2026-09-02	34.8000	34.8000	31.6400	34.6000	+0.611%	1,902	3,687	+24.855%
2026-09-01	36.0000	36.5100	33.0000	34.3900	-17.943%	201	3,627	+25.618%
2026-08-31	30.4900	42.3700	30.4900	41.9100	+34.846%	379	3,604	+3.078%
2026-08-28	36.5000	36.5000	29.3000	31.0800	-10.690%	63	3,555	+38.996%
2026-08-27	31.8400	35.2500	31.8400	34.8000	+13.725%	131	3,543	+24.138%
2026-08-26	30.2500	33.8400	29.8000	30.6000	-8.246%	222	3,544	+41.176%
2026-08-25	33.1500	36.8700	33.1500	33.3500	+0.150%	92	3,375	+29.535%
2026-08-24	40.5100	40.9000	33.0000	33.3000	-18.582%	204	3,361	+29.730%
2026-08-21	34.8800	43.2500	34.2000	40.9000	+31.935%	192	3,294	+5.623%
2026-08-20	32.3600	33.1100	29.8500	31.0000	-11.429%	248	3,300	+39.355%
2026-08-19	29.5600	35.0000	29.5600	35.0000	+24.246%	320	3,260	+23.429%
2026-08-18	26.0000	29.3000	26.0000	28.1700	-4.831%	48	3,248	+53.355%
2026-08-17	29.3000	30.3500	28.9900	29.6000	-5.128%	116	3,229	+45.946%
2026-08-14	30.0000	36.0000	28.7000	31.2000	+4.174%	283	3,187	+38.462%
2026-08-13	24.8500	30.3200	24.8500	29.9500	+21.600%	48	2,962	+44.240%
2026-08-12	27.5000	27.5800	23.2500	24.6300	-9.415%	109	2,961	+75.396%
2026-08-11	28.2000	29.1000	26.9000	27.1900	-1.841%	184	2,965	+58.882%
2026-08-10	26.7400	28.3200	26.7000	27.7000	+2.290%	211	2,916	+55.957%
2026-08-07	25.2000	30.4500	25.2000	27.0800	+10.757%	595	2,951	+59.527%
2026-08-06	23.5500	25.5500	23.4500	24.4500	-5.306%	56	2,984	+76.687%
2026-08-05	26.6000	28.0100	24.9000	25.8200	-10.812%	233	2,977	+67.312%
2026-08-04	27.6000	29.7000	26.2400	28.9500	+9.867%	82	2,937	+49.223%
2026-08-03	23.4400	27.4900	23.4400	26.3500	+16.438%	95	2,935	+63.947%
2026-07-31	23.5100	23.5100	19.6500	22.6300	+6.745%	369	2,960	+90.897%
2026-07-30	19.7000	22.0500	19.7000	21.2000	+16.164%	412	2,943	+103.774%
2026-07-29	21.3000	21.5000	18.0500	18.2500	-12.971%	187	2,699	+136.712%
2026-07-28	20.1000	22.3500	19.2500	20.9700	-4.465%	327	2,701	+106.009%
2026-07-27	24.8500	24.8500	21.1000	21.9500	-9.671%	127	2,619	+96.811%
2026-07-24	26.5000	26.5000	22.1500	24.3000	-10.200%	405	2,609	+77.778%
2026-07-23	35.8000	35.8000	25.1900	27.0600	-50.074%	1,531	2,563	+59.645%
2026-07-22	57.3700	57.9500	53.9400	54.2000	-5.756%	40	2,425	-20.295%
2026-07-21	54.3000	60.7500	54.3000	57.5100	+10.809%	144	2,416	-24.883%
2026-07-20	59.1000	59.2300	51.9000	51.9000	-13.065%	277	2,381	-16.763%
2026-07-17	59.5000	61.6500	57.8200	59.7000	-11.345%	70	2,310	-27.638%
2026-07-16	65.7000	68.4000	64.1800	67.3400	-2.758%	22	2,305	-35.848%
2026-07-15	73.8500	75.8000	68.0500	69.2500	-1.884%	20	2,304	-37.617%
2026-07-14	71.2700	74.3500	69.9500	70.5800	+1.452%	16	2,304	-38.793%
2026-07-13	71.9600	72.9400	68.7500	69.5700	-12.170%	39	2,302	-37.904%
2026-07-10	81.7700	81.7700	78.3000	79.2100	-0.327%	24	2,303	-45.461%
2026-07-09	71.3000	79.4700	71.3000	79.4700	+10.837%	11	2,305	-45.640%
2026-07-08	70.3000	71.7000	68.1700	71.7000	-8.324%	41	2,302	-39.749%
2026-07-07	84.9000	84.9000	78.2100	78.2100	-8.258%	2	2,334	-44.764%
2026-07-06	71.1000	87.1700	71.1000	85.2500	+20.922%	12	2,334	-49.326%
2026-07-02	88.2300	88.2300	68.1500	70.5000	-24.234%	59	2,299	-38.723%
2026-07-01	92.5500	98.2400	90.0000	93.0500	+2.029%	47	2,299	-53.573%
2026-06-30	85.3800	92.4000	85.3400	91.2000	+8.753%	64	2,312	-52.632%
2026-06-29	69.8700	84.8200	69.0200	83.8600	+35.916%	70	2,307	-48.486%
2026-06-26	56.3000	66.3000	56.3000	61.7000	+5.868%	87	2,313	-29.984%
2026-06-25	59.9000	60.6800	57.6000	58.2800	-3.908%	89	2,318	-25.875%
2026-06-24	65.4300	65.8500	59.2000	60.6500	-5.969%	54	2,327	-28.772%
2026-06-23	68.8900	69.1000	63.5000	64.5000	-20.664%	245	2,316	-33.023%
2026-06-22	73.6400	86.6500	73.6400	81.3000	+8.763%	19	2,471	-46.863%
2026-06-18	72.6400	74.7500	68.8000	74.7500	-0.386%	23	2,465	-42.207%
2026-06-17	80.5500	80.5500	75.0400	75.0400	-9.481%	6	2,465	-42.431%
2026-06-16	86.4000	86.4000	79.7000	82.9000	-3.267%	20	2,465	-47.889%
2026-06-15	89.6500	90.4500	85.5000	85.7000	+5.025%	26	2,465	-49.592%
2026-06-12	82.6500	85.1500	74.5000	81.6000	+1.556%	20	2,465	-47.059%
2026-06-11	70.0200	80.3500	70.0200	80.3500	+15.065%	134	2,465	-46.235%
2026-06-10	78.8500	78.8500	69.8300	69.8300	-10.931%	43	2,457	-38.135%
2026-06-09	91.8200	91.8200	72.7000	78.4000	-11.542%	65	2,449	-44.898%
2026-06-08	80.0000	90.2500	80.0000	88.6300	+15.977%	36	2,431	-51.258%
2026-06-05	94.9600	94.9600	76.4200	76.4200	-18.702%	60	2,415	-43.470%
2026-06-04	94.0000	98.8700	93.0000	94.0000	-0.350%	14	2,409	-54.043%
2026-06-03	100.1400	100.1400	94.3300	94.3300	-0.705%	9	2,411	-54.203%
2026-06-02	90.3200	95.0000	90.3200	95.0000	+1.064%	2	2,412	-54.526%
2026-06-01	98.2100	98.2100	94.0000	94.0000	-11.421%	27	2,410	-54.043%
2026-05-29	104.3100	110.1800	103.0000	106.1200	-5.081%	19	2,406	-59.291%
2026-05-28	111.3800	113.5200	111.3800	111.8000	-0.179%	10	2,409	-61.360%
2026-05-27	112.5400	115.9500	111.2500	112.0000	+6.363%	18	2,411	-61.429%
2026-05-26	103.0900	105.3000	103.0900	105.3000	+4.568%	2	2,410	-58.974%
2026-05-22	100.8500	104.2800	100.7000	100.7000	+6.280%	34	2,412	-57.100%
2026-05-21	95.5500	98.5500	92.7000	94.7500	+1.991%	54	2,421	-54.406%
2026-05-20	89.1300	92.9000	88.9300	92.9000	+10.006%	28	2,421	-53.498%
2026-05-19	84.5000	85.5000	79.4900	84.4500	-4.791%	23	2,414	-48.845%
2026-05-18	95.2000	95.2800	87.4500	88.7000	-10.944%	21	2,414	-51.297%
2026-05-15	104.0000	104.1500	99.6000	99.6000	-13.878%	19	2,414	-56.627%
2026-05-14	119.0000	122.5000	115.6500	115.6500	-1.658%	22	2,412	-62.646%
2026-05-13	108.1600	125.3300	108.1600	117.6000	+12.644%	20	2,415	-63.265%
2026-05-12	115.1700	117.8000	104.4000	104.4000	-11.149%	20	2,415	-58.621%
2026-05-11	99.5000	120.9500	95.3600	117.5000	+14.746%	111	2,415	-63.234%
2026-05-08	95.2000	105.8500	95.2000	102.4000	+13.715%	91	2,418	-57.813%
2026-05-07	90.0800	92.5500	84.3000	90.0500	+10.531%	41	2,382	-52.027%
2026-05-06	71.3000	82.6900	71.3000	81.4700	+6.497%	116	2,385	-46.974%
2026-05-05	81.8500	82.8000	76.5000	76.5000	-1.519%	13	2,390	-43.529%
2026-05-04	74.0700	78.2600	72.0000	77.6800	+2.887%	29	2,387	-44.387%
2026-05-01	72.4500	80.7000	68.5000	75.5000	+9.025%	114	2,377	-42.781%
2026-04-30	60.6000	70.5000	60.0000	69.2500	+9.486%	71	2,377	-37.617%
2026-04-29	65.0000	65.2000	62.0000	63.2500	-5.172%	88	2,379	-31.700%
2026-04-28	65.5000	70.7000	65.4000	66.7000	-1.767%	60	2,365	-35.232%
2026-04-27	64.3500	68.8000	59.5000	67.9000	+1.117%	136	2,355	-36.377%
2026-04-24	65.5000	70.5700	65.0000	67.1500	+1.742%	128	2,346	-35.666%
2026-04-23	70.0000	72.1500	63.2000	66.0000	-13.771%	254	2,309	-34.545%
2026-04-22	78.1200	79.2500	76.4500	76.5400	-2.546%	30	2,324	-43.559%
2026-04-21	79.9500	79.9500	77.0700	78.5400	-1.764%	22	2,339	-44.996%
2026-04-20	87.9000	88.4500	79.3200	79.9500	-7.035%	60	2,339	-45.966%
2026-04-17	81.7500	92.7600	81.7500	86.0000	+8.108%	53	2,291	-49.767%
2026-04-16	81.0500	81.0500	74.5500	79.5500	-2.153%	26	2,302	-45.695%
2026-04-15	61.2700	83.0800	61.2700	81.3000	+31.129%	259	2,294	-46.863%
2026-04-14	58.8000	63.8000	58.5400	62.0000	+13.761%	89	2,253	-30.323%
2026-04-13	57.2700	57.2700	53.7000	54.5000	+2.060%	66	2,242	-20.734%
2026-04-10	54.1200	54.1200	50.5000	53.4000	+1.386%	20	2,228	-19.101%
2026-04-09	51.9100	54.0900	49.3500	52.6700	+1.955%	142	2,225	-17.980%
2026-04-08	63.2500	63.2500	51.1500	51.6600	-3.439%	65	2,158	-16.376%
2026-04-07	53.4000	53.5000	50.1600	53.5000	-7.471%	52	2,148	-19.252%
2026-04-06	64.0500	64.0500	55.1500	57.8200	-8.513%	99	2,154	-25.285%
2026-04-02	66.0000	67.6500	62.9100	63.2000	-15.789%	81	2,149	-31.646%
2026-04-01	72.2100	76.1900	71.3400	75.0500	+7.184%	35	2,149	-42.438%
2026-03-31	64.6500	70.0200	64.2000	70.0200	+17.110%	102	2,138	-38.303%
2026-03-30	66.6500	67.0500	59.6000	59.7900	-7.360%	461	2,096	-27.747%
2026-03-27	70.0000	70.0000	64.5400	64.5400	-10.721%	128	1,704	-33.065%
2026-03-26	76.9000	77.4000	72.2900	72.2900	-11.734%	56	1,659	-40.241%
2026-03-25	82.3900	85.2000	81.9000	81.9000	+3.188%	20	1,638	-47.253%
2026-03-24	79.3500	80.6900	76.7500	79.3700	+3.279%	30	1,630	-45.571%
2026-03-23	74.2100	78.7500	73.4000	76.8500	+10.417%	97	1,617	-43.787%
2026-03-20	73.4400	73.9500	68.2800	69.6000	-10.482%	123	1,627	-37.931%
2026-03-19	81.6500	81.6500	77.0900	77.7500	-11.948%	67	1,570	-44.437%
2026-03-17	88.2000	88.9500	88.2000	88.3000	-4.406%	7	1,547	-51.076%
2026-03-16	91.6000	92.3700	91.6000	92.3700	+6.111%	2	1,548	-53.232%
2026-03-13	88.5500	88.5500	87.0500	87.0500	-13.254%	3	1,547	-50.373%
2026-03-11	93.3000	100.3500	93.3000	100.3500	+6.869%	2	1,548	-56.951%
2026-03-10	95.0000	96.1600	93.9000	93.9000	+0.374%	7	1,548	-53.994%
2026-03-09	83.6900	93.5500	83.6900	93.5500	+1.135%	6	1,551	-53.821%
2026-03-06	92.5000	92.5000	92.5000	92.5000	-1.596%	1	1,551	-53.297%
2026-03-05	94.5200	95.2800	93.6000	94.0000	-1.261%	13	1,550	-54.043%
2026-03-04	93.6100	96.3500	90.2500	95.2000	+8.305%	34	1,549	-54.622%
2026-03-03	89.5500	89.5500	85.7700	87.9000	+0.057%	16	1,557	-50.853%
2026-03-02	87.8500	87.8500	87.8500	87.8500	-6.840%	6	1,552	-50.825%
2026-02-27	94.9000	94.9000	92.5400	94.3000	-3.003%	4	1,552	-54.189%
2026-02-26	103.3200	103.3200	97.1500	97.2200	-7.866%	8	1,554	-55.565%
2026-02-25	103.8000	105.5200	103.8000	105.5200	+4.186%	2	1,555	-59.060%
2026-02-24	94.7000	101.2800	94.7000	101.2800	+8.611%	30	1,555	-57.346%
2026-02-23	98.0000	98.0000	90.6000	93.2500	-8.766%	435	1,554	-53.673%
2026-02-20	101.7600	102.4000	100.4600	102.2100	-0.959%	5	1,944	-57.734%
2026-02-19	100.0100	104.9500	99.7500	103.2000	-2.550%	13	1,945	-58.140%
2026-02-18	105.1500	106.4500	105.1500	105.9000	+1.680%	57	1,943	-59.207%
2026-02-17	106.6900	106.6900	98.5000	104.1500	-4.388%	83	1,946	-58.521%
2026-02-13	111.4800	111.4800	108.9300	108.9300	+0.083%	7	1,931	-60.342%
2026-02-12	119.0000	119.3000	108.8400	108.8400	-7.054%	19	1,931	-60.309%
2026-02-11	118.4600	118.4600	113.7700	117.1000	+1.605%	8	1,935	-63.108%
2026-02-10	115.5500	115.5500	115.2500	115.2500	+5.232%	2	1,935	-62.516%
2026-02-09	104.0000	109.5200	104.0000	109.5200	+1.699%	7	1,935	-60.555%
2026-02-06	99.7800	107.6900	99.7800	107.6900	+11.250%	20	1,931	-59.885%
2026-02-05	98.7000	99.8000	92.5500	96.8000	-6.807%	29	1,924	-55.372%
2026-02-04	109.0600	109.0600	99.4500	103.8700	-5.855%	34	1,915	-58.410%
2026-02-03	112.6500	116.4500	109.6000	110.3300	-2.363%	20	1,920	-60.845%
2026-02-02	112.2800	113.0000	111.9500	113.0000	-11.733%	4	1,931	-61.770%
2026-01-30	115.3000	128.3500	115.3000	128.0200	+15.406%	6	1,929	-66.255%
2026-01-29	124.6000	124.6000	110.7500	110.9300	-9.096%	19	1,931	-61.057%
2026-01-28	124.7600	125.6000	122.0300	122.0300	-2.943%	25	1,923	-64.599%
2026-01-27	125.7300	125.7300	125.7300	125.7300	-2.520%	2	1,913	-65.641%
2026-01-26	129.1600	129.1600	128.9800	128.9800	-5.558%	16	1,911	-66.506%
2026-01-23	134.4800	136.5700	134.4800	136.5700	-0.219%	3	1,913	-68.368%
2026-01-22	125.7300	137.4900	125.7300	136.8700	+11.922%	6	1,910	-68.437%
2026-01-21	116.7500	122.2900	116.7500	122.2900	+6.155%	10	1,912	-64.674%
2026-01-20	119.5100	119.5100	115.0000	115.2000	-11.125%	25	1,914	-62.500%
2026-01-16	130.3200	130.5000	129.2500	129.6200	-3.377%	13	1,895	-66.672%
2026-01-15	132.7500	134.1500	132.7500	134.1500	+2.600%	15	1,895	-67.797%
2026-01-14	130.7500	130.7500	130.7500	130.7500	-5.411%	1	1,896	-66.960%
2026-01-13	139.3500	139.3500	138.2300	138.2300	-1.965%	2	1,895	-68.748%
2026-01-12	136.3000	141.0000	136.3000	141.0000	+2.144%	2	1,897	-69.362%
2026-01-09	136.5600	139.2600	135.5000	138.0400	+5.551%	7	1,897	-68.705%
2026-01-08	130.0500	130.7800	129.7500	130.7800	-0.600%	3	1,893	-66.967%
2026-01-07	133.4000	133.4000	131.5700	131.5700	+1.536%	8	1,894	-67.166%
2026-01-06	138.8900	138.8900	127.6800	129.5800	-12.975%	236	1,890	-66.662%
2026-01-05	148.7100	148.9000	148.2700	148.9000	+10.517%	3	1,925	-70.987%
2026-01-02	148.5000	148.5000	134.7300	134.7300	-7.319%	110	1,925	-67.936%
2025-12-31	147.7000	147.7000	145.3700	145.3700	-4.550%	80	1,959	-70.283%
2025-12-30	152.0900	154.0000	149.6500	152.3000	-2.665%	16	1,959	-71.635%
2025-12-29	157.1000	158.8000	156.4700	156.4700	-6.249%	9	1,955	-72.391%
2025-12-26	171.6000	171.6000	166.9000	166.9000	-7.632%	33	1,952	-74.116%
2025-12-22	178.2500	184.3000	177.5000	180.6900	+6.658%	27	1,983	-76.092%
2025-12-19	176.0200	176.0200	169.4100	169.4100	-5.653%	12	1,969	-74.500%
2025-12-18	173.0500	179.5600	173.0500	179.5600	+9.488%	4	1,963	-75.941%
2025-12-17	182.5500	184.4800	164.0000	164.0000	-10.088%	8	1,963	-73.659%
2025-12-16	167.6000	182.4000	163.5000	182.4000	+6.542%	28	1,966	-76.316%
2025-12-15	168.8500	174.9000	168.0000	171.2000	+13.716%	25	1,969	-74.766%
2025-12-12	157.0000	157.0000	149.4000	150.5500	-0.377%	7	1,970	-71.305%
2025-12-10	145.8000	151.1200	145.0500	151.1200	+2.656%	7	1,972	-71.413%
2025-12-09	142.7300	147.2100	142.1600	147.2100	+4.146%	7	1,973	-70.654%
2025-12-08	149.0000	149.0000	139.4500	141.3500	-8.683%	20	1,975	-69.438%
2025-12-05	156.0700	156.0700	152.6300	154.7900	+3.331%	5	1,975	-72.091%
2025-12-04	149.8000	149.8000	149.8000	149.8000	+0.984%	1	1,976	-71.162%
2025-12-03	143.4000	148.3400	143.4000	148.3400	+10.809%	18	1,977	-70.878%
2025-12-02	135.7200	135.7200	130.4500	133.8700	-0.727%	14	1,979	-67.730%
2025-12-01	133.4600	135.1000	133.4600	134.8500	-0.111%	5	1,991	-67.964%
2025-11-28	135.9700	135.9700	135.0000	135.0000	+1.351%	2	1,990	-68.000%
2025-11-26	129.7000	133.2000	129.0000	133.2000	+3.336%	6	1,986	-67.568%
2025-11-25	125.4300	130.5500	123.9800	128.9000	-0.884%	16	1,986	-66.486%
2025-11-24	124.0000	131.8000	124.0000	130.0500	+11.516%	7	1,985	-66.782%
2025-11-21	115.5800	116.6200	109.4400	116.6200	-0.410%	22	1,991	-62.957%
2025-11-20	128.7800	137.2000	117.1000	117.1000	-2.008%	29	1,990	-63.108%
2025-11-19	118.3900	119.5000	118.3900	119.5000	+0.252%	5	1,989	-63.849%
2025-11-18	116.1200	122.1500	114.4000	119.2000	-3.638%	14	1,990	-63.758%
2025-11-17	124.9900	128.4000	123.2000	123.7000	+2.113%	20	1,988	-65.077%
2025-11-14	111.0500	125.3000	110.6500	121.1400	-0.583%	44	1,987	-64.339%
2025-11-13	134.1400	134.1400	116.6700	121.8500	-13.348%	33	1,992	-64.547%
2025-11-12	138.7700	140.6300	138.7700	140.6200	-3.724%	3	1,975	-69.279%
2025-11-11	144.0800	146.0600	144.0800	146.0600	-5.008%	2	1,973	-70.423%
2025-11-10	152.6200	153.7600	150.1000	153.7600	+9.042%	4	1,974	-71.904%
2025-11-07	145.5500	147.6600	141.0000	141.0100	-10.651%	22	1,975	-69.364%
2025-11-06	164.2000	164.2000	151.3900	157.8200	-6.858%	25	1,986	-72.627%
2025-11-05	157.8800	172.5200	157.8800	169.4400	+8.546%	9	1,984	-74.504%
2025-11-04	158.0000	165.3600	156.1000	156.1000	-9.507%	18	1,981	-72.325%
2025-11-03	162.3200	175.1200	162.3200	172.5000	+5.311%	9	1,988	-74.957%
2025-10-31	159.0700	163.8000	159.0700	163.8000	+8.837%	16	1,988	-73.626%
2025-10-30	159.0500	159.1500	150.5000	150.5000	-9.474%	13	1,989	-71.296%
2025-10-29	165.8600	166.2500	165.8600	166.2500	-0.210%	4	1,986	-74.015%
2025-10-28	160.5000	170.7000	160.5000	166.6000	+4.780%	11	1,986	-74.070%
2025-10-27	153.6500	163.2500	151.9000	159.0000	+11.259%	28	2,008	-72.830%
2025-10-24	152.5000	152.5000	142.8000	142.9100	-5.213%	7	2,008	-69.771%
2025-10-23	132.2000	150.7700	132.2000	150.7700	+5.360%	14	2,007	-71.347%
2025-10-22	143.1000	143.1000	143.1000	143.1000	-7.373%	1	2,009	-69.811%
2025-10-21	153.6000	154.4900	153.6000	154.4900	-0.265%	3	2,009	-72.037%
2025-10-20	153.5000	154.9000	153.4300	154.9000	+3.212%	4	2,006	-72.111%
2025-10-17	146.5000	150.0800	146.5000	150.0800	+4.951%	7	2,008	-71.215%
2025-10-15	149.0500	149.0500	143.0000	143.0000	-0.970%	12	2,012	-69.790%
2025-10-14	137.4500	144.4000	135.6000	144.4000	+2.303%	3	2,020	-70.083%
2025-10-13	139.3000	141.1500	138.3500	141.1500	+4.633%	3	2,019	-69.394%
2025-10-10	152.8500	152.8500	134.9000	134.9000	-7.761%	20	2,021	-67.976%
2025-10-09	145.8000	146.2500	145.8000	146.2500	-1.931%	2	2,017	-70.462%
2025-10-08	143.5000	149.2300	143.5000	149.1300	-6.759%	25	2,018	-71.032%
2025-10-07	158.2500	159.9400	157.0000	159.9400	+0.013%	26	2,012	-72.990%
2025-10-06	155.0000	159.9200	155.0000	159.9200	+10.794%	21	2,012	-72.986%
2025-10-03	155.0000	155.0000	141.5100	144.3400	-5.753%	9	2,021	-70.071%
2025-10-02	173.9500	173.9500	153.1500	153.1500	-9.486%	15	2,017	-71.792%
2025-10-01	163.6100	169.2000	163.6100	169.2000	+12.053%	12	2,008	-74.468%
2025-09-30	152.0000	152.0000	151.0000	151.0000	-2.656%	11	2,013	-71.391%
2025-09-29	161.2000	161.2000	154.0000	155.1200	+3.131%	7	2,023	-72.151%
2025-09-26	143.3700	150.4100	142.8000	150.4100	+6.485%	8	2,026	-71.279%
2025-09-25	142.8000	144.5700	138.6500	141.2500	-8.830%	27	2,028	-69.416%
2025-09-24	149.8600	155.0700	149.8600	154.9300	+7.329%	12	2,026	-72.116%
2025-09-23	147.6000	149.3200	144.3500	144.3500	-3.114%	20	2,033	-70.073%
2025-09-22	146.5000	157.3700	146.0500	148.9900	+3.609%	50	2,047	-71.005%
2025-09-19	138.6500	143.8000	138.6500	143.8000	+1.950%	2	2,045	-69.958%
2025-09-18	146.0000	146.1300	141.0500	141.0500	-1.191%	7	2,046	-69.373%
2025-09-17	134.4100	144.0000	134.2700	142.7500	+1.565%	8	2,048	-69.737%
2025-09-16	133.6100	140.5500	133.6100	140.5500	+8.466%	17	2,047	-69.264%
2025-09-15	141.8000	142.3500	128.0000	129.5800	+7.669%	92	2,060	-66.662%
2025-09-12	99.4400	120.5500	99.4400	120.3500	+20.761%	158	2,005	-64.105%
2025-09-11	92.3000	99.6600	91.8800	99.6600	+15.884%	61	2,026	-56.653%
2025-09-10	90.5000	90.5000	85.8500	86.0000	+1.153%	7	2,032	-49.767%
2025-09-09	87.5600	87.7400	84.4500	85.0200	-1.197%	6	2,028	-49.188%
2025-09-08	88.1600	88.1600	85.6500	86.0500	-2.149%	11	2,026	-49.797%
2025-09-05	88.0000	89.1000	85.2500	87.9400	+14.475%	67	2,020	-50.876%
2025-09-04	77.2100	77.2100	76.4800	76.8200	-1.399%	13	2,017	-43.765%
2025-09-03	80.5000	82.0000	77.8500	77.9100	+5.341%	7	2,014	-44.551%
2025-09-02	75.2000	75.6000	73.9600	73.9600	-3.911%	158	2,014	-41.590%
2025-08-29	82.0000	82.0000	76.6000	76.9700	-10.071%	16	2,160	-43.874%
2025-08-28	90.5000	90.5000	83.3000	85.5900	-3.233%	16	2,160	-49.527%
2025-08-27	92.0000	92.6500	88.4500	88.4500	-2.834%	12	2,166	-51.159%
2025-08-26	88.0000	91.0500	87.3000	91.0300	+2.373%	8	2,166	-52.543%
2025-08-25	79.9500	89.4000	79.9500	88.9200	+8.452%	14	2,169	-51.417%
2025-08-22	73.0000	81.9900	73.0000	81.9900	+13.875%	7	2,165	-47.311%
2025-08-20	76.9200	76.9200	68.7900	72.0000	-5.537%	6	2,161	-40.000%
2025-08-19	77.9000	78.8500	76.2200	76.2200	-3.763%	9	2,162	-43.322%
2025-08-18	78.8200	79.2000	78.8200	79.2000	+1.214%	2	2,163	-45.455%
2025-08-15	81.1000	81.1000	78.2500	78.2500	-2.395%	9	2,163	-44.792%
2025-08-14	81.6500	83.2900	79.7000	80.1700	-5.849%	12	2,162	-46.115%
2025-08-13	88.0000	89.1000	85.1500	85.1500	-0.059%	24	2,160	-49.266%
2025-08-12	87.6100	87.6100	85.2000	85.2000	-1.956%	2	2,171	-49.296%
2025-08-11	85.6400	88.2600	85.6400	86.9000	+10.139%	173	2,170	-50.288%
2025-08-08	77.9000	80.4800	77.9000	78.9000	+11.915%	7	2,045	-45.247%
2025-08-07	70.5000	70.5000	70.5000	70.5000	+0.284%	10	2,048	-38.723%
2025-08-06	70.3000	70.3000	70.3000	70.3000	+5.714%	1	2,048	-38.549%
2025-08-05	66.5000	66.5000	66.5000	66.5000	+5.188%	1	2,048	-35.038%
2025-08-04	65.3000	65.8000	63.2200	63.2200	-0.629%	3	2,048	-31.667%
2025-08-01	62.2000	65.4500	61.7000	63.6200	-3.004%	30	2,049	-32.097%
2025-07-31	68.3900	68.3900	65.5900	65.5900	-11.960%	5	2,049	-34.136%
2025-07-30	74.5000	74.5000	74.5000	74.5000	+2.476%	1	2,049	-42.013%
2025-07-29	72.6000	72.7000	72.6000	72.7000	-6.194%	13	2,049	-40.578%
2025-07-28	76.2500	78.9000	75.8000	77.5000	+7.118%	40	2,040	-44.258%
2025-07-25	72.6900	73.4500	72.2500	72.3500	+10.627%	80	2,021	-40.290%
2025-07-24	65.5000	66.1500	61.7500	65.4000	-23.059%	216	2,052	-33.945%
2025-07-23	83.9800	85.0000	82.0400	85.0000	+0.520%	28	2,024	-49.176%
2025-07-22	79.9900	84.5600	79.9900	84.5600	+3.564%	3	2,006	-48.912%
2025-07-21	82.8000	82.8000	81.6500	81.6500	-1.425%	8	2,005	-47.091%
2025-07-18	82.3500	82.8300	81.0300	82.8300	+8.487%	3	2,006	-47.845%
2025-07-17	75.2000	76.3500	75.2000	76.3500	-2.366%	4	2,006	-43.418%
2025-07-16	77.1500	78.7000	77.1500	78.2000	+6.395%	3	2,006	-44.757%
2025-07-15	76.9800	76.9800	73.5000	73.5000	+0.892%	2	2,006	-41.224%
2025-07-14	76.9900	76.9900	72.8500	72.8500	+2.217%	4	2,006	-40.700%
2025-07-11	68.6500	71.2700	68.6500	71.2700	+7.659%	40	2,003	-39.385%
2025-07-10	68.5000	68.5000	65.6500	66.2000	+7.033%	47	2,035	-34.743%
2025-07-09	63.0000	63.0000	61.0000	61.8500	-2.690%	25	2,020	-30.154%
2025-07-08	65.4200	67.4500	63.5600	63.5600	0.000%	8	2,027	-32.033%
2025-07-07	63.2500	65.0500	62.4000	63.5600	-18.356%	59	2,026	-32.033%
2025-07-03	77.7200	78.6500	77.7200	77.8500	+1.367%	7	1,982	-44.509%
2025-07-02	77.0000	77.0000	76.8000	76.8000	+8.199%	2	1,982	-43.750%
2025-07-01	66.8100	70.9900	66.8100	70.9800	-11.275%	6	1,981	-39.138%
2025-06-30	82.1000	82.6600	80.0000	80.0000	-7.461%	28	1,977	-46.000%
2025-06-26	88.6000	89.2500	86.4500	86.4500	-2.898%	15	1,976	-50.029%
2025-06-25	91.5900	91.5900	88.1000	89.0300	-11.014%	3	1,975	-51.477%
2025-06-24	99.8100	100.6000	99.8100	100.0500	-5.345%	27	1,974	-56.822%
2025-06-23	90.9000	110.7500	90.9000	105.7000	+18.764%	56	1,969	-59.130%
2025-06-18	91.1000	91.1000	89.0000	89.0000	+2.712%	16	2,004	-51.461%
2025-06-17	86.0000	86.6500	85.7500	86.6500	-8.015%	22	2,004	-50.144%
2025-06-16	94.2000	94.2000	94.2000	94.2000	+1.399%	1	2,021	-54.140%
2025-06-13	87.1200	92.9000	87.1200	92.9000	+4.972%	144	2,021	-53.498%
2025-06-12	88.5000	88.5000	88.5000	88.5000	-5.043%	11	2,009	-51.186%
2025-06-11	97.1500	98.5500	93.2000	93.2000	+0.269%	46	1,998	-53.648%
2025-06-10	84.5200	92.9500	84.0100	92.9500	+23.194%	12	1,973	-53.523%
2025-06-09	68.7900	75.5200	67.0300	75.4500	-1.758%	32	1,973	-42.744%
2025-06-06	77.0000	78.9900	75.6800	76.8000	+9.714%	24	1,958	-43.750%
2025-06-05	87.6500	88.9700	68.6400	70.0000	-27.761%	55	1,952	-38.286%
2025-06-04	94.6000	96.9000	94.6000	96.9000	-3.649%	5	1,949	-55.418%
2025-06-02	100.0000	100.5700	99.6000	100.5700	-7.945%	5	1,949	-57.045%
2025-05-30	117.2900	117.2900	108.6400	109.2500	-7.650%	146	1,948	-60.458%
2025-05-29	121.0000	121.0000	118.3000	118.3000	+3.085%	131	1,976	-63.483%
2025-05-28	118.4200	118.7400	114.4700	114.7600	-2.290%	41	2,093	-62.356%
2025-05-27	113.8500	119.7000	112.9900	117.4500	+13.665%	158	2,100	-63.218%
2025-05-23	100.5400	103.7300	100.5400	103.3300	-0.029%	16	2,046	-58.192%
2025-05-22	102.3300	104.8000	102.3300	103.3600	+4.488%	49	2,046	-58.204%
2025-05-21	105.9600	105.9600	98.9200	98.9200	-6.432%	94	2,066	-56.328%
2025-05-20	114.1000	114.1000	105.7200	105.7200	+0.974%	24	2,064	-59.137%
2025-05-19	101.7000	104.8000	101.4500	104.7000	-4.209%	14	2,059	-58.739%
2025-05-16	108.8000	109.3000	108.8000	109.3000	+4.693%	58	2,063	-60.476%
2025-05-15	101.6700	106.9700	101.6700	104.4000	-5.623%	9	2,058	-58.621%
2025-05-14	104.4800	110.7900	104.4800	110.6200	+10.015%	38	2,050	-60.947%
2025-05-13	92.1000	100.8000	90.2000	100.5500	+11.166%	40	2,055	-57.036%
2025-05-12	88.0000	90.4500	88.0000	90.4500	+14.436%	15	2,040	-52.239%
2025-05-09	79.4600	79.4600	78.9000	79.0400	+19.848%	3,782	2,052	-45.344%
2025-05-08	65.9500	65.9500	65.9500	65.9500	+4.186%	1	1,972	-34.496%
2025-05-07	62.5000	63.3000	62.5000	63.3000	+1.199%	21	1,971	-31.754%
2025-05-06	63.6300	63.6300	62.5500	62.5500	-11.963%	6	1,970	-30.935%
2025-05-02	71.5900	76.1500	71.0500	71.0500	+0.070%	48	1,969	-39.198%
2025-05-01	71.0000	71.0000	71.0000	71.0000	+2.973%	3	1,963	-39.155%
2025-04-30	64.4000	68.9500	64.4000	68.9500	-3.701%	59	1,966	-37.346%
2025-04-29	70.7000	71.6000	70.7000	71.6000	+0.421%	5	1,945	-39.665%
2025-04-28	76.0300	76.0300	66.4000	71.3000	+0.607%	12	1,946	-39.411%
2025-04-25	58.3000	70.8700	58.3000	70.8700	+33.415%	32	1,944	-39.043%
2025-04-24	52.7200	53.1200	52.7200	53.1200	-3.418%	11	1,947	-18.675%
2025-04-23	51.5000	55.2500	51.5000	55.0000	+17.096%	16	1,946	-21.455%
2025-04-22	45.7100	46.9700	45.7100	46.9700	+12.638%	4	1,956	-8.026%
2025-04-21	42.3700	42.3700	40.6200	41.7000	-13.932%	19	1,954	+3.597%
2025-04-17	48.4500	48.4500	48.4500	48.4500	+2.518%	1	1,942	-10.836%
2025-04-16	52.6000	52.6000	47.2600	47.2600	-14.724%	2	1,942	-8.591%
2025-04-15	55.4200	55.4200	55.4200	55.4200	+3.241%	3	1,944	-22.050%
2025-04-14	58.7800	58.7800	53.6800	53.6800	-4.314%	12	1,941	-19.523%
2025-04-11	53.2000	56.1000	53.0000	56.1000	-8.557%	24	1,940	-22.995%
2025-04-10	61.3500	61.3500	61.3500	61.3500	-9.779%	1	1,943	-29.584%
2025-04-09	51.0500	68.0000	49.1500	68.0000	+51.786%	49	1,943	-36.471%
2025-04-08	53.2300	55.2500	44.8000	44.8000	-6.957%	22	1,936	-3.571%
2025-04-07	44.9000	53.4500	44.9000	48.1500	-12.992%	195	1,931	-10.280%
2025-04-04	58.7200	59.2400	54.8200	55.3400	-17.954%	28	2,031	-21.937%
2025-04-03	66.8500	70.2900	65.2300	67.4500	-11.320%	27	2,029	-35.953%
2025-04-02	75.7500	76.0600	74.6300	76.0600	+8.086%	5	2,028	-43.203%
2025-04-01	68.5000	70.3700	68.5000	70.3700	+13.281%	7	2,031	-38.610%
2025-03-31	62.1200	62.1200	62.1200	62.1200	-16.054%	11	2,033	-30.457%
2025-03-27	73.9200	80.4500	72.5000	74.0000	+6.337%	6	2,044	-41.622%
2025-03-26	75.7200	75.7200	69.5900	69.5900	-9.388%	12	2,043	-37.922%
2025-03-25	69.9000	76.8000	69.9000	76.8000	+5.640%	3	2,043	-43.750%
2025-03-24	65.9000	72.7000	65.9000	72.7000	+29.821%	13	2,041	-40.578%
2025-03-21	53.0500	56.0000	51.5000	56.0000	+13.590%	22	2,036	-22.857%
2025-03-20	49.0000	49.3000	49.0000	49.3000	-1.380%	5	2,041	-12.373%
2025-03-19	48.0800	49.9900	48.0800	49.9900	+8.509%	5	2,036	-13.583%
2025-03-18	45.5000	46.0700	45.3700	46.0700	-8.117%	13	2,032	-6.230%