Dark

TSLA20270115C420
TSLA Jan 15 2027 420.00 Call (TSLA270115C00420000)
option OPRA

EOD

Sep 21, 2026

22.25+19.559%(+3.64)1,554

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	21.1500	23.6500	21.1500	22.2500	+19.559%	1,554	8,913	0.000%
2026-09-18	20.3000	21.4600	17.9500	18.6100	-6.717%	829	9,482	+19.559%
2026-09-17	20.7700	23.7000	19.8000	19.9500	+13.031%	977	9,302	+11.529%
2026-09-16	17.6200	20.0100	16.7500	17.6500	+5.562%	610	9,557	+26.062%
2026-09-15	17.4000	19.1000	16.6000	16.7200	-6.435%	145	9,485	+33.074%
2026-09-14	18.6000	21.1700	17.5000	17.8700	-12.829%	174	9,501	+24.510%
2026-09-11	20.2900	22.0000	20.1200	20.5000	0.000%	151	9,474	+8.537%
2026-09-10	20.1400	22.6500	20.1400	20.5000	-9.692%	372	9,524	+8.537%
2026-09-09	23.5000	25.6800	22.7000	22.7000	+0.576%	231	9,609	-1.982%
2026-09-08	18.4000	23.2000	18.4000	22.5700	+27.298%	693	9,777	-1.418%
2026-09-04	20.8500	21.3400	16.4000	17.7300	-33.769%	556	9,573	+25.494%
2026-09-03	22.4500	31.0000	22.4500	26.7700	+38.346%	679	9,573	-16.885%
2026-09-02	19.4500	19.4500	17.0000	19.3500	+2.926%	117	9,673	+14.987%
2026-09-01	21.0800	21.0800	17.9000	18.8000	-21.667%	226	9,627	+18.351%
2026-08-31	16.4900	24.3500	16.4900	24.0000	+42.433%	589	9,629	-7.292%
2026-08-28	20.4000	20.4000	15.7500	16.8500	-12.240%	153	9,421	+32.047%
2026-08-27	17.7500	19.7700	17.7500	19.2000	+14.558%	353	9,413	+15.885%
2026-08-26	16.7500	19.2100	16.3000	16.7600	-10.613%	865	9,397	+32.757%
2026-08-25	19.2000	20.2000	18.7500	18.7500	+0.806%	260	8,981	+18.667%
2026-08-24	23.9000	23.9000	18.4100	18.6000	-22.661%	577	9,088	+19.624%
2026-08-21	19.5300	25.5800	19.1500	24.0500	+33.315%	766	9,057	-7.484%
2026-08-20	18.5000	18.7000	16.7700	18.0400	-11.569%	170	9,002	+23.337%
2026-08-19	16.5000	20.4800	16.0000	20.4000	+32.468%	515	8,944	+9.069%
2026-08-18	14.6000	16.4000	14.6000	15.4000	-4.938%	150	8,681	+44.481%
2026-08-17	16.5800	18.2000	16.0000	16.2000	-10.000%	97	8,605	+37.346%
2026-08-14	18.0000	21.2000	15.8000	18.0000	+5.882%	524	8,588	+23.611%
2026-08-13	13.4000	17.5000	13.4000	17.0000	+25.000%	223	8,556	+30.882%
2026-08-12	16.3000	16.3000	12.6900	13.6000	-12.540%	1,216	8,539	+63.603%
2026-08-11	16.0500	17.1500	15.4500	15.5500	-2.934%	103	8,475	+43.087%
2026-08-10	15.5000	16.4000	15.4000	16.0200	+0.755%	214	8,463	+38.889%
2026-08-07	15.3900	18.0000	15.0000	15.9000	+13.571%	1,908	8,467	+39.937%
2026-08-06	13.7500	15.0000	13.7000	14.0000	-5.724%	85	8,303	+58.929%
2026-08-05	15.5000	16.5700	14.5000	14.8500	-13.411%	117	8,334	+49.832%
2026-08-04	15.7500	17.5000	15.3000	17.1500	+11.003%	158	8,292	+29.738%
2026-08-03	12.8000	16.3000	12.8000	15.4500	+19.305%	374	8,293	+44.013%
2026-07-31	12.6000	13.5000	10.8900	12.9500	+4.435%	214	8,435	+71.815%
2026-07-30	10.9500	12.5500	10.9500	12.4000	+20.388%	273	8,429	+79.435%
2026-07-29	11.6500	11.8800	10.2100	10.3000	-12.712%	246	8,447	+116.019%
2026-07-28	11.7500	12.8000	10.9000	11.8000	-6.719%	229	8,413	+88.559%
2026-07-27	14.1000	14.3500	12.1500	12.6500	-10.915%	272	8,348	+75.889%
2026-07-24	16.1000	16.1000	12.8500	14.2000	-9.841%	346	8,371	+56.690%
2026-07-23	21.8000	21.8000	14.7500	15.7500	-54.611%	1,157	8,268	+41.270%
2026-07-22	35.7000	37.3000	34.4500	34.7000	-4.408%	231	8,015	-35.879%
2026-07-21	33.0500	39.1700	33.0500	36.3000	+10.401%	499	7,922	-38.705%
2026-07-20	39.5500	39.5500	32.8800	32.8800	-15.148%	431	7,737	-32.330%
2026-07-17	38.3400	40.6500	37.7200	38.7500	-11.327%	261	7,722	-42.581%
2026-07-16	43.2500	45.2500	41.7500	43.7000	-6.223%	69	7,713	-49.085%
2026-07-15	50.0000	52.5000	44.9500	46.6000	-1.166%	385	7,685	-52.253%
2026-07-14	47.5300	50.3000	46.7500	47.1500	+0.405%	612	7,410	-52.810%
2026-07-13	51.1000	51.1500	45.6300	46.9600	-15.204%	114	7,381	-52.619%
2026-07-10	54.5500	57.1500	52.3400	55.3800	+3.225%	125	7,336	-59.823%
2026-07-09	47.0600	55.0000	46.5000	53.6500	+16.504%	136	7,265	-58.527%
2026-07-08	49.3300	50.0000	45.8800	46.0500	-12.369%	157	7,235	-51.683%
2026-07-07	59.6500	61.7000	52.0000	52.5500	-15.174%	157	7,192	-57.659%
2026-07-06	48.7000	62.1000	46.5000	61.9500	+30.449%	255	7,193	-64.084%
2026-07-02	66.3000	66.6000	45.7000	47.4900	-27.827%	398	7,155	-53.148%
2026-07-01	66.2300	70.4600	62.8000	65.8000	+2.572%	453	7,155	-66.185%
2026-06-30	56.1200	66.1000	56.1200	64.1500	+8.234%	177	7,073	-65.316%
2026-06-29	43.1000	59.2700	43.1000	59.2700	+40.951%	224	7,087	-62.460%
2026-06-26	36.6500	44.6900	36.0000	42.0500	+8.966%	95	7,022	-47.087%
2026-06-25	38.9100	40.9600	38.0500	38.5900	-3.380%	231	7,037	-42.343%
2026-06-24	44.1000	44.4100	39.3500	39.9400	-8.078%	66	6,941	-44.291%
2026-06-23	48.0000	48.0000	42.8500	43.4500	-21.853%	115	6,942	-48.792%
2026-06-22	50.1500	61.6500	50.1500	55.6000	+3.173%	135	6,909	-59.982%
2026-06-18	50.6300	53.8900	47.0000	53.8900	+3.158%	249	6,923	-58.712%
2026-06-17	55.5500	56.5500	51.9400	52.2400	-8.990%	107	6,923	-57.408%
2026-06-16	57.6600	60.9300	56.2000	57.4000	-7.045%	44	6,923	-61.237%
2026-06-15	65.0500	66.2000	60.6000	61.7500	+0.341%	189	6,868	-63.968%
2026-06-12	57.7000	61.5400	52.8100	61.5400	+5.107%	213	6,868	-63.845%
2026-06-11	51.3300	58.5500	48.7400	58.5500	+19.004%	180	6,868	-61.998%
2026-06-10	53.9500	56.3000	48.5000	49.2000	-12.580%	108	6,827	-54.776%
2026-06-09	65.0000	68.0000	50.7500	56.2800	-10.667%	168	6,805	-60.466%
2026-06-08	56.5000	65.0900	55.8500	63.0000	+17.275%	95	6,766	-64.683%
2026-06-05	70.0000	70.8000	52.5000	53.7200	-20.767%	259	6,752	-58.582%
2026-06-04	68.2000	71.7300	67.1100	67.8000	-4.842%	951	6,646	-67.183%
2026-06-03	69.9000	77.5000	68.0000	71.2500	-0.350%	95	6,205	-68.772%
2026-06-02	67.5000	71.5000	65.2500	71.5000	+7.068%	184	6,226	-68.881%
2026-06-01	73.3000	73.8000	66.5100	66.7800	-14.952%	223	6,196	-66.682%
2026-05-29	82.2500	82.4000	75.5500	78.5200	-7.948%	245	6,153	-71.663%
2026-05-28	84.0000	85.3000	81.0000	85.3000	+1.548%	42	6,302	-73.916%
2026-05-27	84.8500	88.0000	81.3100	84.0000	+7.348%	93	6,301	-73.512%
2026-05-26	78.0300	79.5000	74.4100	78.2500	+7.016%	182	6,319	-71.565%
2026-05-22	73.2000	77.1000	70.7500	73.1200	+4.219%	150	6,228	-69.571%
2026-05-21	72.0200	75.0000	66.6000	70.1600	+1.829%	80	6,203	-68.287%
2026-05-20	64.5000	69.0000	63.3000	68.9000	+12.527%	156	6,203	-67.707%
2026-05-19	60.5500	62.0000	56.6500	61.2300	-4.819%	121	6,163	-63.662%
2026-05-18	71.1000	71.4000	62.2000	64.3300	-11.877%	395	6,163	-65.413%
2026-05-15	80.0000	80.0000	73.0000	73.0000	-17.719%	327	6,163	-69.521%
2026-05-14	90.2500	95.2000	87.8000	88.7200	-1.858%	89	5,844	-74.921%
2026-05-13	85.7500	96.2300	81.2000	90.4000	+9.909%	117	5,813	-75.387%
2026-05-12	87.7500	91.3000	75.7000	82.2500	-7.010%	481	5,813	-72.948%
2026-05-11	73.6000	92.3000	69.7500	88.4500	+15.924%	513	5,813	-74.845%
2026-05-08	69.0000	79.0600	69.0000	76.3000	+17.838%	582	5,996	-70.839%
2026-05-07	63.8800	68.0000	61.0500	64.7500	+12.355%	287	5,969	-65.637%
2026-05-06	50.8000	59.3000	50.8000	57.6300	+9.065%	241	5,955	-61.392%
2026-05-05	58.3000	60.0500	52.8000	52.8400	-4.448%	139	5,919	-57.892%
2026-05-04	53.0200	55.6500	51.0000	55.3000	+2.502%	78	5,931	-59.765%
2026-05-01	50.5800	57.5900	49.1300	53.9500	+10.803%	119	5,909	-58.758%
2026-04-30	42.8000	49.8500	41.3500	48.6900	+10.158%	58	5,909	-54.303%
2026-04-29	45.6300	45.6300	43.0000	44.2000	-5.455%	40	5,911	-49.661%
2026-04-28	47.5000	49.2500	45.8400	46.7500	-2.401%	1,051	5,911	-52.406%
2026-04-27	45.0500	48.7900	40.9000	47.9000	+1.268%	102	5,031	-53.549%
2026-04-24	46.0000	50.0000	45.1400	47.3000	+1.896%	131	4,976	-52.960%
2026-04-23	49.0800	51.1200	44.3900	46.4200	-15.137%	238	4,899	-52.068%
2026-04-22	54.8500	57.7100	54.7000	54.7000	0.000%	107	4,821	-59.324%
2026-04-21	57.0000	58.2000	54.7000	54.7000	-6.094%	45	4,809	-59.324%
2026-04-20	64.0500	65.1500	57.3000	58.2500	-8.771%	166	4,809	-61.803%
2026-04-17	60.0900	69.0000	60.0000	63.8500	+10.467%	203	4,782	-65.153%
2026-04-16	59.2000	59.2000	53.9700	57.8000	-3.183%	64	4,753	-61.505%
2026-04-15	44.3500	61.4600	44.3500	59.7000	+38.676%	293	4,747	-62.730%
2026-04-14	40.0000	44.2000	39.7900	43.0500	+14.647%	344	4,811	-48.316%
2026-04-13	37.1000	39.0000	36.7000	37.5500	+2.764%	708	4,796	-40.746%
2026-04-10	37.4000	37.4000	34.3500	36.5400	+1.925%	126	4,542	-39.108%
2026-04-09	35.5000	37.1500	33.2000	35.8500	+1.185%	87	4,525	-37.936%
2026-04-08	39.0300	40.7000	34.8000	35.4300	-4.758%	64	4,498	-37.200%
2026-04-07	37.1500	37.7500	34.0100	37.2000	-6.415%	319	4,492	-40.188%
2026-04-06	44.8000	46.2000	37.4000	39.7500	-9.247%	194	4,445	-44.025%
2026-04-02	46.3500	48.0800	43.7400	43.8000	-19.069%	269	4,433	-49.201%
2026-04-01	50.4700	54.2600	50.0000	54.1200	+10.291%	79	4,433	-58.888%
2026-03-31	46.0000	49.2000	45.1500	49.0700	+14.918%	159	4,444	-54.657%
2026-03-30	48.7000	48.7000	41.6500	42.7000	-9.149%	194	4,481	-47.892%
2026-03-27	50.7500	50.7500	45.7000	47.0000	-8.915%	1,101	4,438	-52.660%
2026-03-26	56.3500	56.6500	51.6000	51.6000	-11.310%	94	4,036	-56.880%
2026-03-25	61.8000	62.8700	58.1600	58.1800	+1.306%	100	4,019	-61.757%
2026-03-24	57.4000	58.4000	55.1000	57.4300	+3.758%	231	4,004	-61.257%
2026-03-23	53.3000	57.8000	53.3000	55.3500	+10.744%	226	3,991	-59.801%
2026-03-20	54.6600	54.6600	48.8000	49.9800	-11.930%	276	4,010	-55.482%
2026-03-19	60.0000	60.0000	55.8900	56.7500	-9.562%	83	4,019	-60.793%
2026-03-18	65.8900	66.0000	62.7500	62.7500	-4.780%	20	4,014	-64.542%
2026-03-17	66.8500	66.8500	65.5000	65.9000	+0.611%	35	4,011	-66.237%
2026-03-16	68.5500	71.1500	65.5000	65.5000	+1.550%	46	4,027	-66.031%
2026-03-13	67.6300	67.7000	64.5000	64.5000	-5.217%	47	4,015	-65.504%
2026-03-12	72.5000	72.6500	67.7200	68.0500	-7.791%	49	4,002	-67.303%
2026-03-11	73.2500	79.5500	73.1000	73.8000	+7.502%	294	3,973	-69.851%
2026-03-10	70.8000	71.9600	68.6500	68.6500	-1.844%	69	3,983	-67.589%
2026-03-09	65.0000	69.9400	62.5000	69.9400	+0.272%	118	3,990	-68.187%
2026-03-06	68.7000	70.2600	68.0000	69.7500	-5.205%	43	3,979	-68.100%
2026-03-05	73.5200	75.2500	71.2500	73.5800	-1.592%	40	3,974	-69.761%
2026-03-04	71.3800	74.7700	69.4000	74.7700	+13.425%	68	3,948	-70.242%
2026-03-03	68.4600	68.5000	64.0500	65.9200	-9.637%	64	3,921	-66.247%
2026-03-02	67.2000	73.5000	67.2000	72.9500	+0.069%	55	3,915	-69.500%
2026-02-27	73.7900	74.1300	69.9000	72.9000	-4.556%	60	3,916	-69.479%
2026-02-26	80.7000	80.7000	74.7500	76.3800	-7.362%	106	3,901	-70.869%
2026-02-25	79.5100	82.9300	79.5100	82.4500	+5.421%	49	3,929	-73.014%
2026-02-24	73.5000	78.2100	73.5000	78.2100	+9.369%	10	3,929	-71.551%
2026-02-23	75.0000	75.0000	69.5700	71.5100	-8.672%	168	3,935	-68.885%
2026-02-20	78.2000	80.7600	77.6500	78.3000	-2.125%	79	3,853	-71.584%
2026-02-19	78.5500	82.4000	78.5500	80.0000	-0.744%	72	3,874	-72.188%
2026-02-18	81.4000	83.5500	80.4500	80.6000	-0.248%	93	3,867	-72.395%
2026-02-17	81.5500	82.4000	75.7400	80.8000	-5.828%	209	3,825	-72.463%
2026-02-13	85.5100	89.1500	82.5000	85.8000	-0.244%	30	3,829	-74.068%
2026-02-12	97.5000	97.5000	85.0000	86.0100	-6.784%	83	3,829	-74.131%
2026-02-11	92.6500	97.6600	89.3000	92.2700	+2.182%	93	3,812	-75.886%
2026-02-10	89.0100	91.5000	88.0000	90.3000	+4.550%	130	3,822	-75.360%
2026-02-09	81.6100	87.5200	81.6100	86.3700	+2.213%	74	3,795	-74.239%
2026-02-06	78.4000	84.6400	78.4000	84.5000	+9.314%	255	3,776	-73.669%
2026-02-05	75.0000	77.7600	70.8000	77.3000	-3.556%	271	3,731	-71.216%
2026-02-04	88.7500	91.5000	77.8000	80.1500	-9.741%	143	3,636	-72.240%
2026-02-03	91.4400	92.9500	86.0000	88.8000	-2.041%	123	3,613	-74.944%
2026-02-02	90.3000	93.1200	86.9000	90.6500	-6.556%	217	3,620	-75.455%
2026-01-30	92.4600	104.0000	92.4600	97.0100	+11.008%	123	3,577	-77.064%
2026-01-29	95.6000	95.8500	86.5000	87.3900	-11.816%	246	3,602	-74.539%
2026-01-28	99.3200	102.0000	99.1000	99.1000	+0.222%	146	3,530	-77.548%
2026-01-27	101.8500	101.8500	98.3800	98.8800	-2.629%	27	3,395	-77.498%
2026-01-26	104.5000	105.7100	101.5500	101.5500	-8.266%	10	3,384	-78.090%
2026-01-23	111.0000	112.7200	109.1500	110.7000	+0.545%	63	3,382	-79.901%
2026-01-22	101.7800	111.0000	101.5000	110.1000	+12.703%	27	3,388	-79.791%
2026-01-21	92.0000	102.2300	91.3500	97.6900	+6.590%	641	3,384	-77.224%
2026-01-20	95.0000	97.1100	90.3500	91.6500	-11.278%	453	3,271	-75.723%
2026-01-16	107.7400	107.7400	103.0500	103.3000	-2.547%	39	2,879	-78.461%
2026-01-15	109.0300	109.3700	106.0000	106.0000	+1.358%	11	2,879	-79.009%
2026-01-14	107.3600	107.3600	104.0000	104.5800	-7.924%	13	2,876	-78.724%
2026-01-13	114.0800	114.0800	113.4200	113.5800	-1.157%	5	2,874	-80.410%
2026-01-12	108.8000	117.7500	108.8000	114.9100	+2.434%	36	2,871	-80.637%
2026-01-09	106.1100	114.5400	106.0000	112.1800	+5.870%	33	2,902	-80.166%
2026-01-08	100.0000	106.5900	100.0000	105.9600	+0.617%	20	2,889	-79.002%
2026-01-07	107.4700	109.9000	105.3100	105.3100	-0.256%	88	2,884	-78.872%
2026-01-06	110.0000	110.6000	103.5000	105.5800	-13.473%	33	2,907	-78.926%
2026-01-05	116.6100	122.5500	116.6100	122.0200	+11.996%	17	2,878	-81.765%
2026-01-02	119.5000	122.2000	108.8000	108.9500	-8.882%	66	2,878	-79.578%
2025-12-31	123.5500	123.6400	119.5700	119.5700	-3.354%	42	2,888	-81.392%
2025-12-30	125.0000	129.0400	123.0000	123.7200	-2.383%	74	2,888	-82.016%
2025-12-29	133.5500	133.5500	126.7400	126.7400	-8.159%	216	2,926	-82.444%
2025-12-26	145.0100	145.0100	138.0000	138.0000	-3.631%	59	3,003	-83.877%
2025-12-24	144.8500	144.8500	141.0000	143.2000	-1.581%	19	2,957	-84.462%
2025-12-23	150.5300	152.0000	145.5000	145.5000	-3.322%	34	2,957	-84.708%
2025-12-22	153.0000	156.0000	150.0000	150.5000	+2.513%	33	2,940	-85.216%
2025-12-19	147.9500	147.9500	141.6300	146.8100	-2.871%	33	2,923	-84.844%
2025-12-18	143.9000	153.8000	143.9000	151.1500	+8.984%	15	2,931	-85.280%
2025-12-17	155.2400	156.1500	137.5400	138.6900	-10.632%	51	2,934	-83.957%
2025-12-16	137.1400	155.1900	137.1400	155.1900	+7.198%	50	2,936	-85.663%
2025-12-15	137.8400	147.0000	137.8400	144.7700	+11.080%	84	2,923	-84.631%
2025-12-12	129.2000	130.3300	121.2800	130.3300	+7.285%	18	2,941	-82.928%
2025-12-11	119.4200	121.4800	117.6100	121.4800	-5.205%	20	2,935	-81.684%
2025-12-10	119.5000	128.1500	119.5000	128.1500	+4.570%	9	2,931	-82.638%
2025-12-09	119.4000	125.5000	119.4000	122.5500	+4.609%	19	2,931	-81.844%
2025-12-08	121.0300	121.0300	115.0000	117.1500	-9.186%	64	2,946	-81.007%
2025-12-05	127.8500	131.2000	127.8500	129.0000	0.000%	10	2,973	-82.752%
2025-12-04	123.0500	129.4000	123.0500	129.0000	+4.032%	104	2,973	-82.752%
2025-12-03	112.2000	124.0000	112.2000	124.0000	+11.812%	82	3,038	-82.056%
2025-12-02	112.8100	115.7100	107.6600	110.9000	-0.805%	33	3,067	-79.937%
2025-12-01	109.3500	114.0000	109.3500	111.8000	-0.179%	25	3,076	-80.098%
2025-11-28	113.0100	114.4800	111.5500	112.0000	+0.810%	71	3,076	-80.134%
2025-11-26	111.0000	111.7400	106.4000	111.1000	+2.870%	128	2,989	-79.973%
2025-11-25	104.9000	108.0400	102.2000	108.0000	-1.818%	56	2,989	-79.398%
2025-11-24	102.4700	110.0000	102.4600	110.0000	+19.565%	139	2,958	-79.773%
2025-11-21	97.4000	98.1200	89.4000	92.0000	-3.564%	68	2,912	-75.815%
2025-11-20	107.7500	115.0000	95.4000	95.4000	-3.157%	855	2,896	-76.677%
2025-11-19	99.7000	104.2000	97.0000	98.5100	-0.213%	54	3,003	-77.413%
2025-11-18	101.5900	101.5900	94.6200	98.7200	-4.434%	122	3,014	-77.462%
2025-11-17	97.7000	113.5000	97.7000	103.3000	+0.780%	80	3,015	-78.461%
2025-11-14	93.0000	106.6300	90.1000	102.5000	+2.326%	138	3,019	-78.293%
2025-11-13	111.8000	112.0000	96.3000	100.1700	-14.734%	361	2,977	-77.788%
2025-11-12	125.0000	125.0000	116.4000	117.4800	-4.682%	75	2,973	-81.061%
2025-11-11	123.1400	123.3800	123.0000	123.2500	-4.789%	9	2,973	-81.947%
2025-11-10	128.1500	132.8000	123.8800	129.4500	+7.303%	42	2,966	-82.812%
2025-11-07	121.8000	126.0300	117.7500	120.6400	-10.637%	81	2,945	-81.557%
2025-11-06	144.3500	145.6900	128.5700	135.0000	-7.312%	25	2,935	-83.519%
2025-11-05	140.9500	148.2000	130.1000	145.6500	+8.129%	51	2,937	-84.724%
2025-11-04	135.7000	142.7800	133.9600	134.7000	-10.200%	54	2,941	-83.482%
2025-11-03	138.7600	152.7800	138.7600	150.0000	+8.932%	164	2,981	-85.167%
2025-10-31	130.7200	139.6600	130.0000	137.7000	+7.662%	73	2,981	-83.842%
2025-10-30	135.7800	135.7800	127.9000	127.9000	-7.620%	46	3,006	-82.604%
2025-10-29	141.0000	144.5400	138.4500	138.4500	-1.739%	19	3,010	-83.929%
2025-10-28	133.5500	146.7000	133.5500	140.9000	+3.794%	59	3,024	-84.209%
2025-10-27	125.1000	139.5300	125.1000	135.7500	+13.125%	146	3,057	-83.610%
2025-10-24	128.9200	128.9200	119.0000	120.0000	-7.336%	35	3,057	-81.458%
2025-10-23	114.1500	131.3100	107.0000	129.5000	+3.443%	96	3,059	-82.819%
2025-10-22	128.8500	128.8500	119.0000	125.1900	-3.663%	30	3,056	-82.227%
2025-10-21	132.2000	132.5500	129.3200	129.9500	-1.850%	26	3,079	-82.878%
2025-10-20	128.9500	133.6000	128.9500	132.4000	+3.438%	18	3,086	-83.195%
2025-10-17	119.7500	128.0000	119.7500	128.0000	+6.667%	31	3,091	-82.617%
2025-10-16	123.4000	125.3100	116.4500	120.0000	-3.109%	327	3,110	-81.458%
2025-10-15	123.9000	126.5000	123.8500	123.8500	+4.225%	6	3,417	-82.035%
2025-10-14	118.0000	122.4500	113.7000	118.8300	-4.401%	64	3,419	-81.276%
2025-10-13	116.0000	125.8500	114.0000	124.3000	+12.285%	396	3,413	-82.100%
2025-10-10	125.4100	129.2100	108.9500	110.7000	-11.227%	57	3,269	-79.901%
2025-10-09	121.0000	124.7000	120.8500	124.7000	+1.382%	19	3,242	-82.157%
2025-10-08	119.6700	124.1100	119.6700	123.0000	-1.165%	10	3,239	-81.911%
2025-10-07	137.0000	137.0000	124.4500	124.4500	-10.769%	144	3,263	-82.121%
2025-10-06	131.2500	139.5800	128.0000	139.4700	+14.696%	116	3,263	-84.047%
2025-10-03	132.7500	132.7500	114.1900	121.6000	-4.515%	277	3,200	-81.702%
2025-10-02	152.2500	152.2500	127.3500	127.3500	-12.051%	100	3,085	-82.528%
2025-10-01	133.0000	145.3100	133.0000	144.8000	+8.987%	95	3,109	-84.634%
2025-09-30	130.6000	132.9500	126.5400	132.8600	+0.385%	72	3,095	-83.253%
2025-09-29	133.6500	138.0000	131.6500	132.3500	+1.418%	62	3,104	-83.189%
2025-09-26	124.6000	130.6000	118.3300	130.5000	+9.507%	102	3,111	-82.950%
2025-09-25	124.8100	124.8100	117.7000	119.1700	-9.720%	140	3,060	-81.329%
2025-09-24	124.1500	133.0800	124.1500	132.0000	+8.911%	255	3,029	-83.144%
2025-09-23	130.2500	130.2500	121.1000	121.2000	-4.159%	22	3,072	-81.642%
2025-09-22	124.0000	135.0500	124.0000	126.4600	+4.512%	115	3,073	-82.406%
2025-09-19	122.0000	123.9500	118.8700	121.0000	+4.762%	76	3,092	-81.612%
2025-09-18	123.3500	126.4300	115.5000	115.5000	-4.891%	109	3,082	-80.736%
2025-09-17	114.5500	122.2400	110.0000	121.4400	+2.759%	289	3,051	-81.678%
2025-09-16	114.0000	119.5400	111.3300	118.1800	+7.057%	229	3,174	-81.173%
2025-09-15	119.7700	121.7700	108.2000	110.3900	+8.652%	293	3,009	-79.844%
2025-09-12	85.0600	101.6000	83.7800	101.6000	+24.266%	417	3,008	-78.100%
2025-09-11	71.9700	82.5200	71.9200	81.7600	+15.074%	101	3,167	-72.786%
2025-09-10	71.3300	74.3900	70.8500	71.0500	+1.211%	44	3,169	-68.684%
2025-09-09	69.0000	70.2000	69.0000	70.2000	0.000%	121	3,168	-68.305%
2025-09-08	75.4200	77.3700	70.0000	70.2000	-4.098%	29	3,148	-68.305%
2025-09-05	70.1200	74.8300	70.1200	73.2000	+13.225%	38	3,130	-69.604%
2025-09-04	64.9500	64.9500	62.8600	64.6500	+2.456%	79	3,135	-65.584%
2025-09-03	61.1300	67.3400	61.1300	63.1000	+4.298%	95	3,096	-64.739%
2025-09-02	62.7200	62.7200	60.5000	60.5000	-3.662%	8	3,089	-63.223%
2025-08-29	70.5000	70.5000	62.8000	62.8000	-11.299%	106	3,063	-64.570%
2025-08-28	74.4900	74.4900	68.8000	70.8000	-3.660%	18	3,063	-68.573%
2025-08-27	75.0000	75.7500	73.4900	73.4900	-2.079%	60	3,069	-69.724%
2025-08-26	72.8500	75.0500	72.8500	75.0500	+2.977%	21	3,064	-70.353%
2025-08-25	68.6500	73.4500	68.6000	72.8800	+7.763%	39	3,060	-69.470%
2025-08-22	60.5000	67.6300	60.5000	67.6300	+15.115%	28	3,063	-67.100%
2025-08-21	59.6500	59.6500	58.5700	58.7500	-1.011%	9	3,063	-62.128%
2025-08-20	62.4000	62.4000	55.2800	59.3500	-5.418%	50	3,067	-62.511%
2025-08-19	67.7000	67.7000	62.3000	62.7500	-4.780%	86	3,051	-64.542%
2025-08-18	64.0200	65.9000	63.5300	65.9000	+3.780%	142	3,049	-66.237%
2025-08-15	66.0600	66.0600	62.1300	63.5000	-3.933%	35	2,959	-64.961%
2025-08-14	67.6500	68.1200	64.5200	66.1000	-5.409%	46	2,984	-66.339%
2025-08-13	72.4200	73.3500	69.8800	69.8800	-1.369%	91	2,988	-68.160%
2025-08-12	72.2900	72.2900	66.9200	70.8500	+0.654%	188	3,071	-68.596%
2025-08-11	70.0000	74.6500	70.0000	70.3900	+6.410%	160	3,078	-68.390%
2025-08-08	63.0000	66.1500	63.0000	66.1500	+11.120%	43	3,163	-66.364%
2025-08-07	57.4000	59.5300	56.9000	59.5300	+3.351%	140	3,190	-62.624%
2025-08-06	56.0500	57.6000	55.4000	57.6000	+9.091%	25	3,191	-61.372%
2025-08-05	52.9100	54.2500	52.0000	52.8000	+0.285%	16	3,181	-57.860%
2025-08-04	54.1500	54.1800	51.8000	52.6500	+3.723%	10	3,187	-57.740%
2025-08-01	50.6700	52.2500	49.4500	50.7600	-5.913%	60	3,190	-56.166%
2025-07-31	58.7600	58.7600	53.9500	53.9500	-5.550%	726	3,193	-58.758%
2025-07-30	58.1500	58.1500	55.8000	57.1200	-4.641%	22	2,919	-61.047%
2025-07-29	59.2000	59.9200	59.1500	59.9000	-5.669%	15	2,910	-62.855%
2025-07-28	59.6500	65.0800	59.6500	63.5000	+7.336%	84	2,914	-64.961%
2025-07-25	54.5000	62.2000	54.5000	59.1600	+12.194%	33	2,925	-62.390%
2025-07-24	55.0000	55.0000	50.3500	52.7300	-24.097%	52	2,933	-57.804%
2025-07-23	68.9400	71.2500	68.4800	69.4700	-0.757%	231	2,918	-67.972%
2025-07-22	69.0900	71.1000	69.0900	70.0000	+2.760%	18	2,835	-68.214%
2025-07-21	70.7500	70.7500	68.1200	68.1200	-1.561%	18	2,846	-67.337%
2025-07-18	65.8800	69.3000	65.8800	69.2000	+10.261%	55	2,851	-67.847%
2025-07-17	65.6900	65.6900	62.7600	62.7600	-1.460%	18	2,867	-64.547%
2025-07-16	62.5300	64.4300	62.1500	63.6900	+7.222%	15	2,877	-65.065%
2025-07-15	63.2500	63.2500	59.0900	59.4000	-5.203%	80	2,878	-62.542%
2025-07-14	61.2000	62.6600	60.9700	62.6600	+4.260%	46	2,905	-64.491%
2025-07-11	58.3000	60.2500	57.2000	60.1000	+5.922%	85	2,893	-62.978%
2025-07-10	54.0000	57.5000	53.8800	56.7400	+13.594%	31	2,917	-60.786%
2025-07-09	50.7500	51.2800	49.9500	49.9500	-4.766%	38	2,899	-55.455%
2025-07-08	53.9900	55.6200	52.4500	52.4500	+0.652%	13	2,921	-57.579%
2025-07-07	52.7000	53.3700	51.5500	52.1100	-19.334%	74	2,926	-57.302%
2025-07-03	64.6000	64.6000	64.6000	64.6000	+0.311%	1	2,920	-65.557%
2025-07-02	62.4600	65.0000	61.8300	64.4000	+10.463%	34	2,920	-65.450%
2025-07-01	56.8500	60.7500	55.2500	58.3000	-13.476%	53	2,909	-61.835%
2025-06-30	68.9000	69.5000	67.3800	67.3800	-2.953%	25	2,921	-66.978%
2025-06-27	70.9400	73.3000	68.2600	69.4300	-6.492%	164	2,919	-67.953%
2025-06-26	75.0000	75.8000	74.2500	74.2500	-1.980%	8	2,894	-70.034%
2025-06-25	74.1500	75.8000	73.0000	75.7500	-11.092%	25	2,896	-70.627%
2025-06-24	93.6900	93.6900	84.5000	85.2000	-5.627%	34	2,895	-73.885%
2025-06-23	80.5500	95.3000	80.5500	90.2800	+21.753%	64	2,886	-75.354%
2025-06-20	80.2000	80.2000	74.0000	74.1500	-2.588%	24	2,882	-69.993%
2025-06-18	77.3100	78.2000	76.0000	76.1200	+2.907%	10	2,883	-70.770%
2025-06-17	78.4500	78.4500	73.9700	73.9700	-8.960%	8	2,883	-69.920%
2025-06-16	80.2500	81.2500	80.2500	81.2500	-2.636%	5	2,887	-72.615%
2025-06-13	74.0700	83.5000	74.0700	83.4500	+5.247%	136	2,887	-73.337%
2025-06-12	79.8500	79.8500	79.2900	79.2900	-0.327%	15	2,914	-71.938%
2025-06-11	83.9000	84.2000	79.4100	79.5500	+0.696%	125	2,928	-72.030%
2025-06-10	73.5500	79.0000	71.3500	79.0000	+14.443%	18	2,878	-71.835%
2025-06-09	62.2000	69.0300	61.3000	69.0300	+10.360%	42	2,881	-67.768%
2025-06-06	64.0000	65.4500	62.5500	62.5500	+6.287%	74	2,900	-64.428%
2025-06-05	76.9500	76.9500	56.1000	58.8500	-29.173%	170	2,882	-62.192%
2025-06-04	81.7500	83.1700	80.8000	83.0900	-8.188%	59	2,916	-73.222%
2025-06-03	93.0000	95.3100	90.5000	90.5000	+3.429%	33	2,917	-75.414%
2025-06-02	90.0000	91.2000	84.0000	87.5000	-4.110%	78	2,906	-74.571%
2025-05-30	98.2500	100.0000	91.1600	91.2500	-8.796%	248	2,889	-75.616%
2025-05-29	104.0000	105.3500	99.9800	100.0500	-2.817%	38	2,793	-77.761%
2025-05-28	104.8500	104.8500	102.0000	102.9500	-0.049%	21	2,801	-78.388%
2025-05-27	96.0000	103.3800	96.0000	103.0000	+15.536%	39	2,803	-78.398%
2025-05-23	86.5000	89.1500	86.2500	89.1500	-1.546%	8	2,811	-75.042%
2025-05-22	90.7000	90.7000	89.8500	90.5500	+6.781%	6	2,811	-75.428%
2025-05-21	92.5000	92.5100	84.8000	84.8000	-7.322%	20	2,812	-73.762%
2025-05-20	93.1000	97.6500	91.5000	91.5000	+2.763%	19	2,811	-75.683%
2025-05-19	89.8500	89.8500	86.9500	89.0400	-6.667%	9	2,806	-75.011%
2025-05-16	94.0500	95.4000	93.5800	95.4000	+4.525%	64	2,805	-76.677%
2025-05-15	89.5000	92.2300	87.0500	91.2700	-4.279%	28	2,806	-75.622%
2025-05-14	91.0500	95.7500	89.1500	95.3500	+11.014%	52	2,806	-76.665%
2025-05-13	78.6900	87.4000	77.1000	85.8900	+14.291%	33	2,826	-74.095%
2025-05-12	76.6500	77.3000	73.8800	75.1500	+12.753%	69	2,832	-70.393%
2025-05-09	64.8900	71.3000	64.8900	66.6500	+11.269%	236	2,811	-66.617%
2025-05-08	55.6900	59.9300	55.6900	59.9000	+15.637%	70	2,770	-62.855%
2025-05-07	53.5000	53.5000	51.8000	51.8000	-3.628%	51	2,756	-57.046%
2025-05-06	52.9000	53.7500	52.9000	53.7500	-4.018%	4	2,741	-58.605%
2025-05-05	58.6000	58.6000	54.0000	56.0000	-6.511%	15	2,739	-60.268%
2025-05-02	63.5000	64.3000	59.9000	59.9000	+5.272%	406	2,746	-62.855%
2025-05-01	57.3700	58.6000	56.9000	56.9000	-2.318%	5	2,934	-60.896%
2025-04-30	57.3600	58.2500	54.1000	58.2500	-7.466%	9	2,937	-61.803%
2025-04-29	60.3500	62.9500	57.0900	62.9500	+4.934%	4	2,935	-64.654%
2025-04-28	60.6900	63.6900	57.0700	59.9900	+1.678%	58	2,935	-62.910%
2025-04-25	46.0000	60.0000	46.0000	59.0000	+34.703%	94	2,950	-62.288%
2025-04-24	44.5000	44.5500	43.8000	43.8000	+2.456%	14	2,945	-49.201%
2025-04-23	45.0500	45.3200	42.0000	42.7500	+12.175%	31	2,935	-47.953%
2025-04-22	37.5600	39.4200	37.3900	38.1100	+13.423%	254	2,916	-41.616%
2025-04-21	35.0000	36.0200	33.4500	33.6000	-14.395%	11	2,879	-33.780%
2025-04-17	39.7500	39.8500	39.2500	39.2500	+2.883%	30	2,853	-43.312%
2025-04-16	43.6800	43.6800	38.1500	38.1500	-16.993%	41	2,853	-41.678%
2025-04-15	46.0000	46.0000	44.9500	45.9600	-2.627%	25	2,887	-51.588%
2025-04-14	47.8000	49.0000	44.8300	47.2000	+1.505%	84	2,882	-52.860%
2025-04-11	46.5700	46.5700	46.5000	46.5000	-3.125%	12	2,955	-52.151%
2025-04-10	51.7100	51.7100	45.6000	48.0000	-15.044%	87	2,955	-53.646%
2025-04-09	40.6000	56.5000	40.6000	56.5000	+51.719%	117	2,944	-60.619%
2025-04-08	44.3000	46.4000	36.9700	37.2400	-5.386%	70	2,935	-40.252%
2025-04-07	38.5000	41.9700	37.9000	39.3600	-12.920%	63	2,973	-43.471%
2025-04-04	52.9900	52.9900	45.2000	45.2000	-20.951%	242	2,974	-50.774%
2025-04-03	58.1000	59.0000	55.2000	57.1800	-11.004%	38	3,037	-61.088%
2025-04-02	57.7800	64.8000	57.7800	64.2500	+5.588%	11	3,035	-65.370%
2025-04-01	55.0100	62.1000	55.0100	60.8500	+14.058%	9	3,044	-63.435%