Dark

TSLA20270115C5
TSLA Jan 15 2027 5.00 Call (TSLA270115C00005000)
option OPRA

EOD

Sep 18, 2026

358.94+3.158%(+10.99)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	358.3600	358.9400	358.3600	358.9400	+3.158%	9	31,272	0.000%
2026-09-02	352.0000	352.0000	347.7500	347.9500	-3.347%	3	31,272	+3.158%
2026-08-31	360.0000	360.0000	360.0000	360.0000	+2.857%	3	31,274	-0.294%
2026-08-24	350.0000	350.0000	350.0000	350.0000	+4.337%	3	31,275	+2.554%
2026-08-17	335.4700	336.4700	334.4300	335.4500	+0.134%	140	31,278	+7.003%
2026-08-14	344.9500	344.9500	335.0000	335.0000	+0.015%	13	31,418	+7.146%
2026-08-13	325.0000	334.9500	325.0000	334.9500	+3.780%	53	31,419	+7.162%
2026-08-12	325.1000	325.1000	321.5000	322.7500	-0.386%	11	31,402	+11.213%
2026-08-10	324.0000	324.0000	324.0000	324.0000	+3.021%	8	31,413	+10.784%
2026-08-06	314.2100	314.5000	314.2100	314.5000	-1.657%	17	31,405	+14.130%
2026-08-05	319.8000	319.8000	319.8000	319.8000	-0.218%	1	31,400	+12.239%
2026-08-04	320.5000	320.5000	320.5000	320.5000	+0.739%	2	31,401	+11.994%
2026-08-03	314.1000	318.1500	314.1000	318.1500	+4.226%	2	31,403	+12.821%
2026-07-30	303.0000	305.2500	303.0000	305.2500	+0.676%	9	31,404	+17.589%
2026-07-24	313.2000	313.2000	303.1500	303.2000	-3.403%	5	31,405	+18.384%
2026-07-23	340.2000	340.2000	313.8800	313.8800	-15.624%	16	31,403	+14.356%
2026-07-22	372.0000	372.0000	372.0000	372.0000	-0.734%	1	31,416	-3.511%
2026-07-21	378.5500	378.5500	374.7500	374.7500	+2.391%	2	31,417	-4.219%
2026-07-20	372.0000	372.0000	366.0000	366.0000	-2.802%	2	31,417	-1.929%
2026-07-17	376.5500	376.5500	376.5500	376.5500	-1.298%	1	31,418	-4.677%
2026-07-16	381.5000	381.5000	381.5000	381.5000	-2.728%	1	31,419	-5.913%
2026-07-14	392.0000	392.2000	392.0000	392.2000	+0.877%	2	31,420	-8.480%
2026-07-13	388.9500	388.9500	388.7900	388.7900	-0.819%	2	31,420	-7.678%
2026-07-09	392.0000	392.0000	392.0000	392.0000	+0.438%	1	31,420	-8.434%
2026-07-08	394.0000	394.0000	390.2900	390.2900	-3.175%	3	31,421	-8.032%
2026-07-07	403.0000	404.0000	403.0000	403.0900	-0.717%	4	31,424	-10.953%
2026-07-06	406.0000	406.0000	406.0000	406.0000	+1.437%	2	31,428	-11.591%
2026-07-02	410.0000	410.0000	400.2500	400.2500	-5.824%	4	31,432	-10.321%
2026-07-01	424.0000	425.0000	424.0000	425.0000	+3.215%	2	31,432	-15.544%
2026-06-30	412.0000	412.0000	411.7600	411.7600	+10.822%	2	31,432	-12.828%
2026-06-25	372.0300	372.0300	371.5500	371.5500	-1.545%	92	31,432	-3.394%
2026-06-24	376.0000	377.3800	376.0000	377.3800	-0.164%	3	31,344	-4.886%
2026-06-23	384.0200	384.0200	378.0000	378.0000	-6.770%	22	31,344	-5.042%
2026-06-15	405.4500	405.4500	405.4500	405.4500	+2.562%	1	31,604	-11.471%
2026-06-12	395.3200	395.3200	395.3200	395.3200	+3.671%	1	31,604	-9.203%
2026-06-11	381.7900	381.7900	381.3200	381.3200	-3.046%	12	31,604	-5.869%
2026-06-09	393.3000	393.3000	393.3000	393.3000	-2.152%	1	31,604	-8.736%
2026-06-08	397.2500	401.9500	396.5000	401.9500	+4.538%	6	31,605	-10.700%
2026-06-05	408.0000	408.0000	384.5000	384.5000	-10.096%	7	31,608	-6.648%
2026-06-03	425.1800	427.6800	425.1800	427.6800	+2.206%	5	31,608	-16.073%
2026-06-02	417.6000	418.4700	417.2800	418.4500	+1.234%	6	31,613	-14.222%
2026-06-01	417.0500	417.0500	413.3500	413.3500	-4.538%	4	31,616	-13.163%
2026-05-29	426.3300	433.0000	426.3300	433.0000	-1.407%	2	31,616	-17.104%
2026-05-28	436.6000	439.1800	436.6000	439.1800	+0.510%	27	31,616	-18.270%
2026-05-27	437.9000	437.9000	436.9500	436.9500	+1.996%	2	31,591	-17.853%
2026-05-26	423.4200	428.4000	422.5500	428.4000	+1.277%	15	31,593	-16.214%
2026-05-22	423.0000	423.0000	423.0000	423.0000	+2.421%	1	31,593	-15.144%
2026-05-21	413.0000	413.0000	413.0000	413.0000	+1.852%	1	31,592	-13.090%
2026-05-20	405.4900	405.4900	405.4900	405.4900	+1.997%	1	31,592	-11.480%
2026-05-19	399.3000	399.3000	397.5500	397.5500	-0.848%	5	31,594	-9.712%
2026-05-18	405.9700	406.0000	400.9500	400.9500	-4.365%	26	31,594	-10.478%
2026-05-15	419.0000	419.2500	419.0000	419.2500	-5.093%	2	31,594	-14.385%
2026-05-14	441.5000	441.7500	441.5000	441.7500	+2.733%	5	31,590	-18.746%
2026-05-13	430.0000	430.0000	430.0000	430.0000	+0.156%	5	31,594	-16.526%
2026-05-12	440.0000	440.0000	426.5000	429.3300	-2.278%	107	31,594	-16.395%
2026-05-11	418.0000	443.3500	413.0000	439.3400	+4.109%	199	31,594	-18.300%
2026-05-08	422.3500	425.0000	420.2000	422.0000	+3.954%	89	31,661	-14.943%
2026-05-07	407.0000	408.5400	405.9500	405.9500	+2.902%	88	31,684	-11.580%
2026-05-06	387.0400	394.5000	387.0400	394.5000	+1.775%	24	31,712	-9.014%
2026-05-05	387.6200	387.6200	387.6200	387.6200	-0.188%	1	31,714	-7.399%
2026-05-04	384.1500	388.3500	384.1500	388.3500	+2.300%	4	31,713	-7.573%
2026-04-30	365.0000	379.6200	365.0000	379.6200	+2.274%	3	31,712	-5.448%
2026-04-28	370.2400	371.5500	370.1800	371.1800	-1.216%	75	31,715	-3.298%
2026-04-27	361.3900	375.7500	361.3900	375.7500	+1.280%	4	31,703	-4.474%
2026-04-24	371.0000	371.0000	371.0000	371.0000	+0.815%	51	31,704	-3.251%
2026-04-23	371.8200	371.8200	368.0000	368.0000	-4.722%	2	31,704	-2.462%
2026-04-22	386.2400	386.2400	386.2400	386.2400	+0.257%	2	31,702	-7.068%
2026-04-21	385.2500	385.2500	385.2500	385.2500	-0.408%	1	31,700	-6.829%
2026-04-20	388.1000	388.1000	386.8300	386.8300	-3.769%	4	31,700	-7.210%
2026-04-17	401.0000	404.5000	401.0000	401.9800	+4.669%	9	31,702	-10.707%
2026-04-16	390.0000	390.0000	379.4100	384.0500	+7.232%	7	31,701	-6.538%
2026-04-14	358.3500	358.3500	358.1500	358.1500	+3.362%	2	31,702	+0.221%
2026-04-13	346.5000	346.5000	346.5000	346.5000	+2.484%	1	31,702	+3.590%
2026-04-07	340.0000	340.2700	332.7500	338.1000	-2.621%	57	31,702	+6.164%
2026-04-06	350.0000	350.3400	343.0500	347.2000	-2.302%	237	31,698	+3.381%
2026-04-02	360.0000	360.2400	354.9500	355.3800	-5.620%	8	31,928	+1.002%
2026-04-01	376.5400	376.5400	376.5400	376.5400	+3.162%	1	31,928	-4.674%
2026-03-31	358.3000	365.0000	358.0900	365.0000	+4.915%	41	31,929	-1.660%
2026-03-30	359.0500	359.2400	347.8500	347.9000	-3.839%	16	31,958	+3.173%
2026-03-27	361.6000	361.7900	361.6000	361.7900	-4.415%	18	31,950	-0.788%
2026-03-26	376.1900	378.6600	376.1900	378.5000	-1.227%	58	31,950	-5.168%
2026-03-25	383.5000	383.6400	383.2000	383.2000	+1.451%	44	31,926	-6.331%
2026-03-24	377.7200	377.7200	377.7200	377.7200	+0.332%	2	31,910	-4.972%
2026-03-23	378.2500	378.2500	372.3800	376.4700	+4.083%	97	31,912	-4.656%
2026-03-20	369.0000	369.0000	361.7000	361.7000	-3.508%	25	31,881	-0.763%
2026-03-19	375.9800	377.2400	374.8500	374.8500	-3.499%	166	31,880	-4.244%
2026-03-18	388.0000	388.4400	388.0000	388.4400	-0.693%	2	31,782	-7.594%
2026-03-16	393.4000	393.4000	391.1500	391.1500	-0.344%	12	31,782	-8.235%
2026-03-12	392.5000	392.8800	392.5000	392.5000	-2.484%	3	31,784	-8.550%
2026-03-11	402.5000	402.5000	402.5000	402.5000	+3.630%	1	31,783	-10.822%
2026-03-03	393.0000	393.0000	388.4000	388.4000	-1.840%	2	31,782	-7.585%
2026-03-02	395.8000	395.8000	395.6800	395.6800	-1.080%	2	31,782	-9.285%
2026-02-27	400.0000	400.0000	400.0000	400.0000	-1.076%	1	31,782	-10.265%
2026-02-26	400.9400	404.3500	400.9400	404.3500	-1.745%	11	31,783	-11.230%
2026-02-25	410.0800	412.1200	409.0000	411.5300	+2.911%	9	31,774	-12.779%
2026-02-24	401.3100	401.3100	397.8700	399.8900	+1.987%	58	31,774	-10.240%
2026-02-23	398.2900	398.3400	389.7200	392.1000	-3.826%	132	31,829	-8.457%
2026-02-20	406.5000	409.6500	402.2000	407.7000	+0.234%	123	31,729	-11.960%
2026-02-19	407.6000	410.6500	404.8000	406.7500	-0.696%	120	31,612	-11.754%
2026-02-18	406.0000	412.5600	406.0000	409.6000	+1.726%	71	31,492	-12.368%
2026-02-17	409.6000	409.6000	402.6500	402.6500	-5.317%	5	31,423	-10.856%
2026-02-12	425.5000	425.5000	425.2600	425.2600	+1.303%	3	31,423	-15.595%
2026-02-10	418.0000	420.3600	417.1000	419.7900	+1.098%	19	31,423	-14.495%
2026-02-09	410.0000	415.6000	405.0000	415.2300	+1.797%	6	31,419	-13.556%
2026-02-06	407.0300	407.9000	402.8400	407.9000	+4.322%	27	31,423	-12.003%
2026-02-05	394.0000	394.0000	391.0000	391.0000	-6.905%	3	31,443	-8.199%
2026-02-03	420.0000	420.0000	420.0000	420.0000	+1.327%	1	31,442	-14.538%
2026-02-02	415.0000	415.0000	414.5000	414.5000	+0.607%	2	31,441	-13.404%
2026-01-29	424.0000	424.0000	412.0000	412.0000	-4.630%	4	31,441	-12.879%
2026-01-28	428.8500	432.0000	428.8500	432.0000	+0.465%	4	31,441	-16.912%
2026-01-27	430.0000	430.0000	430.0000	430.0000	-1.376%	2	31,441	-16.526%
2026-01-26	436.0000	436.0000	436.0000	436.0000	-1.239%	1	31,439	-17.674%
2026-01-22	429.6500	441.4700	429.6500	441.4700	+2.679%	46	31,440	-18.694%
2026-01-21	419.4300	429.9500	419.4300	429.9500	+1.884%	3	31,459	-16.516%
2026-01-20	422.0000	422.0000	422.0000	422.0000	-3.333%	1	31,462	-14.943%
2026-01-16	438.0000	438.0000	436.5500	436.5500	+1.175%	45	31,423	-17.778%
2026-01-14	431.4800	431.4800	431.4800	431.4800	-3.199%	1	31,423	-16.812%
2026-01-13	445.7400	445.7400	445.7400	445.7400	-0.282%	137	31,424	-19.473%
2026-01-12	447.0000	447.0000	447.0000	447.0000	+3.953%	1	31,287	-19.700%
2026-01-07	431.0000	431.1000	430.0000	430.0000	-4.550%	5	31,288	-16.526%
2026-01-05	451.1500	451.4000	450.5000	450.5000	+0.191%	4	31,284	-20.324%
2026-01-02	447.1500	449.6400	447.1500	449.6400	-0.093%	2	31,284	-20.172%
2025-12-31	449.7300	452.4800	448.9500	450.0600	-1.815%	59	31,333	-20.246%
2025-12-29	462.7600	462.7600	458.3300	458.3800	-3.177%	7	31,333	-21.694%
2025-12-26	473.4200	473.4200	473.4200	473.4200	-2.488%	1	31,333	-24.181%
2025-12-22	485.5000	485.5000	485.5000	485.5000	+2.064%	1	31,332	-26.068%
2025-12-19	476.0000	476.0000	475.6800	475.6800	-1.922%	8	31,331	-24.542%
2025-12-18	484.0000	485.0000	484.0000	485.0000	+4.481%	11	31,331	-25.992%
2025-12-17	482.8500	482.8500	464.2000	464.2000	-4.586%	7	31,320	-22.676%
2025-12-16	473.5000	486.5100	473.4000	486.5100	+2.998%	10	31,321	-26.221%
2025-12-15	472.9500	472.9500	472.3500	472.3500	+4.285%	20	31,312	-24.010%
2025-12-12	450.7300	452.9400	447.5100	452.9400	+3.541%	15	31,317	-20.753%
2025-12-11	437.1900	437.4500	437.1900	437.4500	-2.899%	2	31,327	-17.947%
2025-12-10	440.9800	450.5100	440.6500	450.5100	+1.967%	4	31,326	-20.326%
2025-12-09	440.0000	447.7500	440.0000	441.8200	+1.889%	22	31,326	-18.759%
2025-12-08	440.0300	440.0300	433.5200	433.6300	-3.979%	11	31,323	-17.224%
2025-12-05	449.6300	451.6500	449.5800	451.6000	+0.289%	50	31,323	-20.518%
2025-12-04	447.1700	450.3000	443.1500	450.3000	+1.919%	68	31,323	-20.289%
2025-12-03	443.6000	443.6000	441.3900	441.8200	+5.193%	37	31,273	-18.759%
2025-12-02	429.3900	429.3900	419.3400	420.0100	-0.941%	55	31,276	-14.540%
2025-11-28	428.4500	428.4500	423.0000	424.0000	+1.557%	6	31,328	-15.344%
2025-11-26	414.0000	417.5000	413.0000	417.5000	+0.887%	5	31,324	-14.026%
2025-11-25	410.2300	414.1000	410.2300	413.8300	+0.044%	5	31,324	-13.264%
2025-11-24	410.5500	415.3000	410.2900	413.6500	+3.641%	72	31,320	-13.226%
2025-11-19	398.6900	399.1200	398.3500	399.1200	+1.446%	4	31,290	-10.067%
2025-11-18	402.7700	402.7700	391.3500	393.4300	-3.008%	248	31,288	-8.766%
2025-11-17	408.4700	410.8500	404.6200	405.6300	+2.009%	8	31,041	-11.510%
2025-11-13	396.0000	397.6400	396.0000	397.6400	-6.692%	6	31,037	-9.732%
2025-11-12	425.3700	426.1600	425.3700	426.1600	-1.420%	2	31,036	-15.773%
2025-11-11	432.6700	433.0400	432.3000	432.3000	-2.272%	3	31,035	-16.970%
2025-11-10	431.4500	442.3500	430.2000	442.3500	+2.920%	49	31,034	-18.856%
2025-11-07	429.8000	429.8000	429.8000	429.8000	-2.096%	1	31,020	-16.487%
2025-11-05	440.0000	440.0000	439.0000	439.0000	-0.438%	4	31,021	-18.237%
2025-11-04	440.9300	440.9300	440.9300	440.9300	-5.103%	1	31,017	-18.595%
2025-11-03	465.0000	467.8200	462.0300	464.6400	+5.771%	150	30,882	-22.749%
2025-10-30	448.9000	450.8500	439.1300	439.2900	-3.854%	72	30,882	-18.291%
2025-10-29	457.4500	457.4500	456.9000	456.9000	+0.042%	30	30,861	-21.440%
2025-10-28	461.6000	461.6000	456.7100	456.7100	+0.708%	89	30,861	-21.407%
2025-10-27	445.0000	453.5500	445.0000	453.5000	+6.311%	25	30,850	-20.851%
2025-10-24	435.3000	435.9800	426.5600	426.5800	-3.160%	15	30,850	-15.856%
2025-10-23	440.5000	440.5000	440.5000	440.5000	+2.776%	1	30,845	-18.515%
2025-10-22	430.0500	432.4000	428.0600	428.6000	-2.983%	62	30,846	-16.253%
2025-10-21	440.0000	441.7800	439.0000	441.7800	-0.032%	31	30,776	-18.751%
2025-10-20	444.3000	444.3000	439.5300	441.9200	+2.856%	50	30,803	-18.777%
2025-10-14	415.4400	429.6500	415.4400	429.6500	-0.054%	10	30,790	-16.458%
2025-10-13	424.0000	430.1100	422.2000	429.8800	+4.360%	25	30,791	-16.502%
2025-10-10	411.8000	411.9200	411.7900	411.9200	-5.182%	29	30,772	-12.862%
2025-10-08	422.9400	434.4300	422.9400	434.4300	-1.641%	4	30,743	-17.377%
2025-10-07	441.6800	441.6800	441.6800	441.6800	-1.356%	54	30,786	-18.733%
2025-10-06	439.3300	447.7500	439.0300	447.7500	+5.056%	7	30,786	-19.835%
2025-10-03	435.9800	435.9800	421.9000	426.2000	-2.707%	11	30,787	-15.781%
2025-10-02	458.5100	458.5100	437.7500	438.0600	-4.151%	21	30,783	-18.061%
2025-10-01	442.9500	457.2000	442.9500	457.0300	+5.533%	203	30,772	-21.462%
2025-09-30	440.3500	440.3500	433.0700	433.0700	-1.553%	189	30,675	-17.117%
2025-09-29	440.5000	440.5000	438.1000	439.9000	+1.324%	40	30,568	-18.404%
2025-09-26	419.9000	434.1500	419.9000	434.1500	+3.394%	5	30,568	-17.324%
2025-09-25	424.0000	425.4200	419.9000	419.9000	-4.288%	49	30,572	-14.518%
2025-09-24	434.9000	439.3000	434.9000	438.7100	+3.189%	49	30,528	-18.183%
2025-09-23	428.7200	431.0400	422.9000	425.1500	-2.667%	546	30,482	-15.573%
2025-09-22	425.0600	439.9000	425.0600	436.8000	+2.547%	37	30,047	-17.825%
2025-09-19	425.9500	425.9500	425.9500	425.9500	+1.736%	4	30,039	-15.732%
2025-09-18	419.2700	419.2700	418.6800	418.6800	+0.644%	8	30,043	-14.269%
2025-09-16	416.0000	416.0000	416.0000	416.0000	+0.971%	3	30,035	-13.716%
2025-09-15	430.0000	430.0000	412.0000	412.0000	+5.646%	570	30,036	-12.879%
2025-09-12	389.0000	389.9800	389.0000	389.9800	+11.375%	12	30,037	-7.959%
2025-09-10	352.0000	352.0000	350.1500	350.1500	+1.711%	51	30,028	+2.510%
2025-09-09	344.2600	344.2600	344.2600	344.2600	+0.573%	55	30,010	+4.264%
2025-09-08	346.2800	346.2800	342.1500	342.3000	-0.783%	62	29,955	+4.861%
2025-09-05	346.5000	350.0000	342.0500	345.0000	+4.091%	117	29,895	+4.041%
2025-09-04	331.4100	331.4400	331.4100	331.4400	+0.021%	25	29,784	+8.297%
2025-09-03	332.0000	332.0000	331.3700	331.3700	-0.060%	2	29,759	+8.320%
2025-08-29	341.7600	341.7600	331.5700	331.5700	-2.705%	9	29,761	+8.255%
2025-08-28	337.5800	340.7900	337.5800	340.7900	-1.959%	3	29,761	+5.326%
2025-08-27	348.9500	348.9500	347.0000	347.6000	+1.739%	6	29,760	+3.262%
2025-08-26	343.5000	343.5000	341.6600	341.6600	-0.637%	5	29,759	+5.058%
2025-08-25	336.6500	343.8500	336.2800	343.8500	+3.060%	22	29,759	+4.389%
2025-08-22	332.5000	333.6400	332.2100	333.6400	+5.316%	11	29,752	+7.583%
2025-08-21	317.7500	317.7500	316.0000	316.8000	+0.642%	9	29,747	+13.302%
2025-08-20	316.4000	316.4000	314.7800	314.7800	-3.858%	9	29,747	+14.029%
2025-08-15	330.6800	330.8400	327.2200	327.4100	-2.219%	22	29,747	+9.630%
2025-08-14	335.0000	335.0000	334.8400	334.8400	-0.295%	2	29,746	+7.197%
2025-08-13	339.1500	342.2000	334.9500	335.8300	-1.090%	662	29,745	+6.881%
2025-08-12	339.5300	339.5300	339.5300	339.5300	+0.503%	3	29,414	+5.717%
2025-08-11	337.6000	340.0500	337.4000	337.8300	+2.997%	227	29,414	+6.249%
2025-08-08	320.0000	328.0000	320.0000	328.0000	+4.475%	6	29,303	+9.433%
2025-08-07	317.2000	317.2000	313.9500	313.9500	+2.746%	19	29,303	+14.330%
2025-08-05	306.0000	306.0000	304.8100	305.5600	+0.010%	24	29,307	+17.470%
2025-08-04	305.5300	305.5300	305.5300	305.5300	-1.547%	3	29,311	+17.481%
2025-07-30	313.9500	314.6900	310.1200	310.3300	-0.840%	796	29,308	+15.664%
2025-07-28	315.0000	315.0000	312.8600	312.9600	-4.562%	12	28,910	+14.692%
2025-07-22	322.7100	327.9200	322.7100	327.9200	+0.902%	48	28,912	+9.460%
2025-07-21	324.6500	325.1000	324.3100	324.9900	+0.108%	208	28,877	+10.446%
2025-07-18	319.8000	324.9300	319.8000	324.6400	+1.517%	1,230	28,732	+10.566%
2025-07-17	319.0000	319.7900	319.0000	319.7900	+3.841%	19	28,760	+12.242%
2025-07-15	314.9200	314.9200	306.5700	307.9600	-1.355%	336	28,778	+16.554%
2025-07-14	310.9500	312.7300	309.8900	312.1900	+1.492%	600	28,615	+14.975%
2025-07-11	306.0000	307.6000	306.0000	307.6000	+2.363%	3	28,310	+16.691%
2025-07-10	300.0000	300.5000	300.0000	300.5000	+5.247%	2	28,310	+19.448%
2025-07-07	289.5800	289.7800	285.5200	285.5200	-8.234%	252	28,311	+25.714%
2025-07-02	306.3500	311.9300	301.9500	311.1400	+3.942%	452	28,186	+15.363%
2025-07-01	300.1500	300.2700	297.9800	299.3400	-5.529%	400	27,960	+19.910%
2025-06-30	316.8800	316.8800	316.8600	316.8600	-1.031%	2	27,760	+13.280%
2025-06-27	318.8800	320.2900	318.8600	320.1600	-1.048%	6	27,759	+12.113%
2025-06-26	324.6500	325.3200	323.1700	323.5500	+0.544%	694	27,756	+10.938%
2025-06-25	333.1700	333.1700	317.4900	321.8000	-4.858%	38	27,409	+11.541%
2025-06-24	346.4000	346.4000	337.1200	338.2300	-3.374%	1,929	27,382	+6.123%
2025-06-23	328.2500	352.1100	327.6000	350.0400	+11.029%	889	26,317	+2.543%
2025-06-20	315.5000	315.5000	315.2700	315.2700	-1.259%	4	25,581	+13.852%
2025-06-18	319.1500	319.2900	319.1500	319.2900	+0.273%	2	25,579	+12.418%
2025-06-17	318.3500	318.4200	318.3500	318.4200	-2.286%	2	25,579	+12.725%
2025-06-16	324.9700	326.0200	324.9700	325.8700	+1.328%	6	25,578	+10.148%
2025-06-13	313.7800	325.9000	313.7800	321.6000	+0.907%	34	25,575	+11.611%
2025-06-12	322.6200	325.8200	318.6400	318.7100	-3.260%	13	25,567	+12.623%
2025-06-11	330.1000	330.1000	326.9400	329.4500	+2.850%	25	25,562	+8.951%
2025-06-10	308.4500	320.3900	308.0000	320.3200	+9.579%	269	25,553	+12.057%
2025-06-09	289.3200	292.5900	289.3200	292.3200	-0.171%	30	25,418	+22.790%
2025-06-06	299.1500	299.9200	292.5500	292.8200	+5.987%	12	25,403	+22.580%
2025-06-05	309.9800	317.2000	276.2800	276.2800	-16.035%	29	25,401	+29.919%
2025-06-04	338.2800	338.2800	327.3400	329.0400	-4.546%	82	25,387	+9.087%
2025-06-03	344.0600	350.6700	342.0000	344.7100	+2.540%	21	25,347	+4.128%
2025-06-02	338.9000	342.8700	330.4000	336.1700	-2.497%	48	25,336	+6.773%
2025-05-30	345.8000	348.1700	342.0400	344.7800	-2.270%	216	25,312	+4.107%
2025-05-29	357.3900	357.3900	352.7000	352.7900	-1.259%	5	25,254	+1.743%
2025-05-28	355.5500	357.2900	355.3000	357.2900	-0.240%	14	25,250	+0.462%
2025-05-27	354.9000	358.2500	354.6500	358.1500	+7.987%	12	25,243	+0.221%
2025-05-23	332.7800	332.7800	331.6600	331.6600	-2.401%	28	25,231	+8.225%
2025-05-22	329.9800	340.6000	329.9800	339.8200	+3.035%	364	25,231	+5.627%
2025-05-21	339.1700	341.4000	329.6000	329.8100	-3.511%	258	25,048	+8.832%
2025-05-20	341.5600	341.8100	341.5600	341.8100	-0.640%	2	24,919	+5.012%
2025-05-16	343.5500	344.0500	343.5500	344.0100	+1.281%	16	24,918	+4.340%
2025-05-15	333.9100	340.7900	333.6500	339.6600	-1.247%	35	24,914	+5.676%
2025-05-14	334.9500	344.9000	334.2500	343.9500	+4.218%	533	24,890	+4.358%
2025-05-13	314.5100	333.3500	314.5100	330.0300	+5.032%	665	24,783	+8.760%
2025-05-12	309.3400	315.5300	307.5000	314.2200	+7.209%	475	24,481	+14.232%
2025-05-09	291.2500	301.0000	291.2500	293.0900	+3.092%	232	24,480	+22.468%
2025-05-08	281.7100	285.1400	276.2600	284.3000	+5.176%	178	24,480	+26.254%
2025-05-07	272.2500	272.2500	270.3100	270.3100	+0.416%	4	24,426	+32.788%
2025-05-06	268.6600	269.1900	268.6600	269.1900	-2.763%	4	24,426	+33.341%
2025-05-05	275.2900	276.8400	275.2900	276.8400	-3.885%	4	24,426	+29.656%
2025-05-02	280.5600	288.7500	279.8200	288.0300	+3.780%	76	24,426	+24.619%
2025-05-01	280.3000	282.0100	277.5400	277.5400	+1.711%	98	24,425	+29.329%
2025-04-30	275.5600	275.9800	271.5100	272.8700	-3.709%	746	24,376	+31.542%
2025-04-29	281.7700	283.3800	281.7700	283.3800	+0.333%	400	24,376	+26.664%
2025-04-28	286.6000	286.8700	272.2700	282.4400	+0.832%	553	24,376	+27.085%
2025-04-25	280.4000	280.4500	280.1100	280.1100	+12.503%	288	24,376	+28.143%
2025-04-24	248.9800	248.9800	248.9800	248.9800	+0.610%	1	24,376	+44.164%
2025-04-23	252.2300	252.2300	247.4100	247.4700	+6.133%	32	24,377	+45.044%
2025-04-22	237.3200	237.3200	233.1700	233.1700	+4.168%	3	24,391	+53.939%
2025-04-21	223.8400	223.8400	223.8400	223.8400	-5.237%	1	24,388	+60.356%
2025-04-17	235.6400	237.0600	235.6400	236.2100	+2.937%	7	24,387	+51.958%
2025-04-16	243.9000	247.0600	229.4700	229.4700	-7.688%	850	24,387	+56.421%
2025-04-15	248.4200	248.8700	248.4200	248.5800	-1.898%	100	23,983	+44.396%
2025-04-14	251.1700	253.3900	251.1700	253.3900	+4.036%	370	23,983	+41.655%
2025-04-11	243.5600	243.5600	243.5600	243.5600	-0.172%	2	23,983	+47.372%
2025-04-10	244.2500	244.6300	243.9800	243.9800	-8.185%	8	23,984	+47.119%
2025-04-09	221.5000	266.0500	221.5000	265.7300	+18.815%	11	23,984	+35.077%
2025-04-08	240.0000	240.0000	223.4500	223.6500	-4.464%	3	23,981	+60.492%
2025-04-07	214.4500	234.1000	214.4500	234.1000	-2.458%	16	23,978	+53.328%
2025-04-04	240.0000	240.5000	235.0000	240.0000	-9.417%	34	23,984	+49.558%
2025-04-03	268.8000	268.8000	264.9500	264.9500	-5.141%	3	23,986	+35.475%
2025-04-02	260.0000	279.4500	248.3800	279.3100	+5.595%	268	23,987	+28.510%
2025-04-01	262.3000	271.0300	256.8000	264.5100	+3.721%	827	23,877	+35.700%
2025-03-31	242.2300	255.8000	242.2300	255.0200	-1.859%	77	23,877	+40.750%
2025-03-28	269.9000	269.9000	259.8500	259.8500	-3.301%	210	23,839	+38.134%
2025-03-27	269.7500	285.0000	268.5300	268.7200	+0.295%	505	23,806	+33.574%
2025-03-26	270.0000	270.4200	264.4200	267.9300	-4.989%	319	23,554	+33.968%
2025-03-25	277.3500	282.0000	267.9500	282.0000	+3.127%	1,083	23,555	+27.284%
2025-03-24	260.0000	274.0000	260.0000	273.4500	+12.949%	1,386	23,401	+31.263%
2025-03-21	241.2700	243.1200	240.4000	242.1000	+5.288%	2,150	23,223	+48.261%
2025-03-20	229.4700	231.7300	228.8700	229.9400	-0.459%	2,400	23,008	+56.102%
2025-03-19	227.7300	233.5000	227.7300	231.0000	+5.182%	29	22,577	+55.385%
2025-03-18	223.9500	223.9500	219.6200	219.6200	-5.884%	2	22,562	+63.437%
2025-03-17	237.6700	238.4000	228.2000	233.3500	-4.365%	97	22,561	+53.820%
2025-03-14	243.4000	244.8200	241.5500	244.0000	+0.029%	62	22,517	+47.107%
2025-03-12	245.0000	246.0000	240.8500	243.9300	+7.934%	43	22,512	+47.149%
2025-03-11	227.2000	229.5200	222.0000	226.0000	+3.655%	86	22,485	+58.823%
2025-03-10	245.0000	245.4000	218.0300	218.0300	-15.672%	83	22,426	+64.629%
2025-03-07	259.4800	259.5100	254.0000	258.5500	+0.213%	40	22,380	+38.828%
2025-03-06	265.0000	266.5000	257.0000	258.0000	-5.839%	27	22,373	+39.124%
2025-03-05	267.0000	274.0000	265.8300	274.0000	-1.862%	45	22,364	+31.000%
2025-03-04	269.9000	280.0000	260.6500	279.2000	+1.527%	134	22,358	+28.560%
2025-03-03	290.8200	296.5000	275.0000	275.0000	-4.514%	28	22,249	+30.524%
2025-02-28	274.0000	289.0000	274.0000	288.0000	+1.334%	70	22,252	+24.632%
2025-02-27	278.0500	287.7000	278.0500	284.2100	-0.958%	21	22,220	+26.294%
2025-02-26	303.4000	304.6700	286.9600	286.9600	-3.882%	505	22,209	+25.084%
2025-02-25	310.0000	310.0000	295.1500	298.5500	-8.420%	577	21,961	+20.228%
2025-02-24	332.0000	334.2500	325.9300	326.0000	-2.176%	28	21,606	+10.104%
2025-02-21	349.9500	349.9500	331.8000	333.2500	-4.570%	148	21,595	+7.709%
2025-02-20	348.1000	349.4500	348.1000	349.2100	-2.778%	12	21,568	+2.786%
2025-02-19	360.8000	363.2000	359.1900	359.1900	+2.852%	321	21,563	-0.070%
2025-02-18	350.4900	353.8600	347.1800	349.2300	+0.049%	622	21,290	+2.780%
2025-02-14	350.0500	350.0500	345.8000	349.0600	-0.765%	624	20,455	+2.830%
2025-02-13	342.4000	354.6500	339.7600	351.7500	+5.704%	1,245	19,564	+2.044%
2025-02-12	330.9600	341.4700	329.8700	332.7700	+1.936%	1,892	19,564	+7.864%
2025-02-11	341.5600	344.9000	325.2900	326.4500	-5.914%	4,285	17,961	+9.953%
2025-02-10	350.8300	358.5300	346.9700	346.9700	-2.673%	2,025	14,350	+3.450%
2025-02-07	370.0000	374.8000	356.5000	356.5000	-3.085%	144	12,502	+0.684%
2025-02-06	362.5500	367.8500	362.1400	367.8500	-2.865%	16	12,464	-2.422%
2025-02-05	378.8700	378.9200	378.7000	378.7000	-0.825%	8	12,455	-5.218%
2025-02-04	381.2500	383.9500	379.6500	381.8500	+0.582%	599	12,449	-6.000%
2025-02-03	384.0300	384.0800	370.9700	379.6400	-4.807%	833	12,023	-5.453%
2025-01-31	411.3500	415.6500	398.8100	398.8100	+0.456%	1,110	11,411	-9.997%
2025-01-30	407.9500	407.9500	381.0700	397.0000	+2.465%	1,478	11,135	-9.587%
2025-01-29	390.5900	392.4400	382.2100	387.4500	-1.762%	328	10,207	-7.358%
2025-01-28	387.6900	396.7000	384.6600	394.4000	+0.535%	1,395	10,053	-8.991%
2025-01-27	398.7500	398.7500	388.0700	392.3000	-2.730%	18	9,695	-8.504%
2025-01-24	410.8000	412.4900	402.9000	403.3100	-0.726%	952	9,682	-11.001%
2025-01-23	414.1000	414.1000	406.2600	406.2600	-1.580%	97	9,419	-11.648%
2025-01-22	415.9000	420.2200	412.3000	412.7800	-0.741%	571	9,371	-13.043%
2025-01-21	411.0700	416.1500	410.6000	415.8600	-4.316%	107	8,935	-13.687%
2025-01-17	419.9000	435.9000	419.9000	434.6200	+5.739%	272	8,935	-17.413%
2025-01-16	413.5500	413.5500	406.2500	411.0300	-2.138%	39	8,935	-12.673%
2025-01-15	403.0500	420.0100	403.0500	420.0100	+6.941%	322	8,911	-14.540%
2025-01-14	406.9500	406.9500	391.5500	392.7500	+0.641%	42	8,828	-8.609%
2025-01-13	386.5000	392.2000	383.2000	390.2500	+1.424%	40	8,802	-8.023%
2025-01-10	391.0000	391.0000	384.7700	384.7700	-2.102%	60	8,820	-6.713%
2025-01-08	394.9000	397.5500	390.0300	393.0300	+1.792%	106	8,743	-8.674%
2025-01-07	401.9700	401.9700	386.1100	386.1100	-4.866%	163	8,743	-7.037%
2025-01-06	413.6500	417.7000	398.5000	405.8600	+1.262%	231	8,612	-11.561%
2025-01-03	383.0000	400.8000	382.1200	400.8000	+8.032%	994	8,493	-10.444%
2025-01-02	380.0000	383.0000	371.0000	371.0000	-8.168%	231	8,428	-3.251%
2024-12-31	416.0000	417.1800	404.0000	404.0000	-3.690%	54	8,151	-11.153%
2024-12-30	420.2600	421.0500	415.1700	419.4800	-2.492%	360	8,151	-14.432%
2024-12-27	431.1900	431.1900	430.2000	430.2000	-4.392%	22	8,151	-16.564%
2024-12-26	454.0000	454.0000	447.2500	449.9600	+0.888%	116	8,152	-20.228%
2024-12-24	445.0000	446.0000	445.0000	446.0000	+4.764%	112	8,055	-19.520%
2024-12-23	418.0100	429.8800	417.2900	425.7200	-0.370%	682	8,055	-15.686%
2024-12-20	438.0000	438.0000	427.3000	427.3000	-1.806%	3	8,138	-15.998%
2024-12-19	437.2500	441.5000	434.1500	435.1600	-0.592%	116	8,139	-17.515%
2024-12-18	473.5000	480.2500	428.8000	437.7500	-7.476%	390	8,107	-18.003%
2024-12-17	468.1500	479.9600	455.4200	473.1200	+3.985%	817	8,206	-24.133%
2024-12-16	436.7500	457.2000	436.6200	454.9900	+5.390%	432	7,884	-21.110%
2024-12-13	418.7500	431.7200	418.6800	431.7200	+3.731%	746	7,662	-16.858%
2024-12-12	421.0000	424.2500	413.0800	416.1900	-0.914%	179	7,452	-13.756%
2024-12-11	419.3000	420.5000	416.3000	420.0300	+4.288%	190	7,290	-14.544%
2024-12-10	398.9100	405.6700	396.8700	402.7600	+4.369%	312	7,191	-10.880%
2024-12-09	401.8900	401.8900	377.4000	385.9000	+0.783%	647	6,928	-6.986%
2024-12-06	372.2600	382.9000	368.5900	382.9000	+4.148%	2,836	6,455	-6.258%
2024-12-05	360.5000	373.1400	359.7300	367.6500	+4.194%	2,046	5,455	-2.369%
2024-12-04	347.1000	352.9500	347.1000	352.8500	+1.950%	85	4,248	+1.726%
2024-12-03	350.4000	350.5000	345.5100	346.1000	-2.196%	24	4,175	+3.710%
2024-12-02	349.8500	354.5500	349.8500	353.8700	+5.162%	50	4,151	+1.433%
2024-11-29	333.5400	336.7800	333.2200	336.5000	+2.016%	216	4,112	+6.669%
2024-11-27	325.7500	331.0000	325.6000	329.8500	-1.581%	84	4,046	+8.819%
2024-11-26	336.1800	336.1800	334.9700	335.1500	-0.770%	4	4,046	+7.098%
2024-11-25	356.0000	356.8700	337.7500	337.7500	-3.149%	138	4,044	+6.274%
2024-11-22	343.5500	352.1000	343.5500	348.7300	+3.521%	96	3,909	+2.928%
2024-11-21	339.0700	341.5400	333.4700	336.8700	-0.658%	503	3,862	+6.551%
2024-11-20	340.0000	340.0000	333.8800	339.1000	-0.784%	36	3,562	+5.851%
2024-11-19	343.5700	343.6000	338.5900	341.7800	+2.834%	55	3,587	+5.021%