Dark

TSLA20270115C500
TSLA Jan 15 2027 500.00 Call (TSLA270115C00500000)
option OPRA

EOD

Jul 31, 2026

5.90+7.273%(+0.40)1,044

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.5500	6.1000	4.8900	5.9000	+7.273%	1,044	27,849	0.000%
2026-07-30	4.7000	5.6600	4.7000	5.5000	+20.087%	717	27,532	+7.273%
2026-07-29	5.3000	5.3500	4.5500	4.5800	-13.748%	957	27,249	+28.821%
2026-07-28	5.5500	5.6500	4.8000	5.3100	-5.179%	1,061	27,155	+11.111%
2026-07-27	6.4500	6.7500	5.4000	5.6000	-14.504%	1,716	26,820	+5.357%
2026-07-24	7.3000	7.5000	5.9400	6.5500	-9.655%	2,026	26,796	-9.924%
2026-07-23	10.1000	11.0000	6.8000	7.2500	-57.478%	5,364	25,660	-18.621%
2026-07-22	17.5000	18.5400	16.8000	17.0500	-7.337%	909	24,584	-65.396%
2026-07-21	16.2000	19.3500	16.0000	18.4000	+15.723%	1,025	24,819	-67.935%
2026-07-20	19.9500	19.9500	15.9000	15.9000	-15.426%	1,359	24,719	-62.893%
2026-07-17	19.8500	20.2000	18.4800	18.8000	-15.047%	2,189	24,644	-68.617%
2026-07-16	23.0000	23.9000	21.1900	22.1300	-8.554%	1,683	24,474	-73.339%
2026-07-15	26.0000	27.8500	23.1300	24.2000	-0.616%	972	24,502	-75.620%
2026-07-14	26.0000	26.5000	24.0500	24.3500	-0.612%	437	24,201	-75.770%
2026-07-13	27.1000	27.1000	23.6500	24.5000	-15.517%	727	24,182	-75.918%
2026-07-10	30.9500	31.0500	27.7700	29.0000	-0.378%	616	24,088	-79.655%
2026-07-09	25.0500	29.8000	24.1300	29.1100	+16.440%	952	24,009	-79.732%
2026-07-08	27.0000	27.0000	24.0400	25.0000	-10.969%	1,006	24,032	-76.400%
2026-07-07	33.0000	34.1000	27.8500	28.0800	-17.509%	2,078	23,780	-78.989%
2026-07-06	25.4500	34.1000	23.6500	34.0400	+36.324%	2,066	23,457	-82.667%
2026-07-02	36.9000	38.9000	23.9500	24.9700	-31.307%	3,578	21,122	-76.372%
2026-07-01	36.1800	39.8800	34.9500	36.3500	+0.804%	1,258	21,122	-83.769%
2026-06-30	30.3500	37.3000	30.3500	36.0600	+11.814%	872	21,276	-83.638%
2026-06-29	22.4500	32.9000	22.4500	32.2500	+49.652%	1,234	21,266	-81.705%
2026-06-26	18.8000	23.6300	18.5000	21.5500	+9.725%	751	21,010	-72.622%
2026-06-25	20.8500	21.6000	19.5000	19.6400	-6.919%	1,046	20,950	-69.959%
2026-06-24	22.6500	23.9000	20.6800	21.1000	-8.658%	523	20,831	-72.038%
2026-06-23	26.6000	26.8700	22.8000	23.1000	-24.731%	1,094	20,725	-74.459%
2026-06-22	28.3500	35.3000	28.3500	30.6900	+2.300%	650	20,957	-80.775%
2026-06-18	30.1000	30.1000	26.0100	30.0000	+1.010%	599	20,984	-80.333%
2026-06-17	31.0000	32.5000	29.1000	29.7000	-8.277%	813	20,984	-80.135%
2026-06-16	33.5500	36.0000	31.7000	32.3800	-9.401%	1,192	20,984	-81.779%
2026-06-15	38.4100	39.1000	35.0000	35.7400	-2.880%	438	20,926	-83.492%
2026-06-12	34.5000	36.8600	30.7000	36.8000	+6.512%	931	20,926	-83.967%
2026-06-11	29.3000	34.6000	27.5000	34.5500	+22.518%	781	20,926	-82.923%
2026-06-10	31.2000	32.8000	27.7000	28.2000	-13.761%	784	21,003	-79.078%
2026-06-09	38.3500	40.8500	29.6000	32.7000	-12.191%	896	21,013	-81.957%
2026-06-08	32.4500	39.0200	32.1600	37.2400	+18.674%	851	20,896	-84.157%
2026-06-05	41.0000	42.9000	30.5500	31.3800	-22.134%	1,340	20,972	-81.198%
2026-06-04	41.2400	44.0500	40.0600	40.3000	-6.279%	993	20,790	-85.360%
2026-06-03	40.9000	47.5000	39.9500	43.0000	-0.232%	924	20,511	-86.279%
2026-06-02	40.6800	43.3000	38.9500	43.1000	+9.114%	984	20,827	-86.311%
2026-06-01	44.3900	44.9500	39.3100	39.5000	-17.277%	965	20,553	-85.063%
2026-05-29	51.1500	51.1500	45.0000	47.7500	-8.261%	924	20,396	-87.644%
2026-05-28	52.3000	53.1000	50.1500	52.0500	-0.497%	1,098	20,368	-88.665%
2026-05-27	52.4500	55.3300	50.2500	52.3100	+8.415%	772	19,588	-88.721%
2026-05-26	47.7000	48.9000	44.8700	48.2500	+7.222%	2,079	19,520	-87.772%
2026-05-22	44.0000	47.4500	42.8400	45.0000	+8.043%	551	19,011	-86.889%
2026-05-21	43.5000	46.0000	39.7000	41.6500	+0.361%	587	19,017	-85.834%
2026-05-20	37.7500	41.5500	37.4000	41.5000	+14.325%	926	19,017	-85.783%
2026-05-19	36.2000	37.0300	32.9500	36.3000	-6.443%	885	18,963	-83.747%
2026-05-18	43.3000	43.3500	37.0000	38.8000	-12.868%	794	18,963	-84.794%
2026-05-15	50.7100	51.3500	44.5300	44.5300	-19.982%	1,164	18,963	-86.751%
2026-05-14	58.6000	61.8000	55.6500	55.6500	-4.299%	610	18,366	-89.398%
2026-05-13	53.4900	63.4000	50.5700	58.1500	+11.612%	1,760	18,307	-89.854%
2026-05-12	56.3200	58.7000	46.4000	52.1000	-8.693%	1,538	18,307	-88.676%
2026-05-11	45.0500	59.7900	42.2000	57.0600	+20.634%	2,273	18,307	-89.660%
2026-05-08	41.5000	49.1700	40.7500	47.3000	+20.972%	1,597	18,507	-87.526%
2026-05-07	36.8500	41.0000	35.3000	39.1000	+15.169%	936	18,674	-84.910%
2026-05-06	28.6500	34.8500	28.6500	33.9500	+11.678%	1,422	18,713	-82.622%
2026-05-05	32.2500	35.4000	30.4000	30.4000	-5.000%	352	19,025	-80.592%
2026-05-04	31.0000	32.4700	29.3000	32.0000	+2.894%	388	19,050	-81.563%
2026-05-01	29.0000	34.0000	27.0000	31.1000	+11.670%	778	18,995	-81.029%
2026-04-30	23.7000	28.4000	22.8000	27.8500	+14.515%	827	18,995	-78.815%
2026-04-29	25.5000	25.7000	23.8400	24.3200	-6.281%	300	18,615	-75.740%
2026-04-28	26.1500	28.5900	25.8000	25.9500	-4.945%	268	18,667	-77.264%
2026-04-27	25.0000	28.0500	23.0000	27.3000	+1.299%	1,106	18,619	-78.388%
2026-04-24	26.1000	29.2500	25.9000	26.9500	+1.698%	1,476	18,794	-78.108%
2026-04-23	27.3100	30.7000	25.2500	26.5000	-18.361%	2,686	18,823	-77.736%
2026-04-22	32.1500	34.3000	31.9500	32.4600	+1.121%	461	19,085	-81.824%
2026-04-21	34.4300	34.8500	32.0000	32.1000	-6.957%	107	19,139	-81.620%
2026-04-20	39.5500	40.1700	33.6000	34.5000	-9.567%	487	19,139	-82.899%
2026-04-17	36.5000	42.6000	35.5000	38.1500	+9.942%	1,081	18,989	-84.535%
2026-04-16	36.5000	36.6100	31.8500	34.7000	-3.798%	350	19,393	-82.997%
2026-04-15	24.6000	37.7100	24.4500	36.0700	+47.828%	3,001	19,332	-83.643%
2026-04-14	22.0000	25.5500	21.8000	24.4000	+18.160%	1,735	19,400	-75.820%
2026-04-13	20.2000	21.5000	20.0900	20.6500	+2.787%	423	19,265	-71.429%
2026-04-10	20.3500	20.7500	18.7000	20.0900	+0.955%	601	19,280	-70.632%
2026-04-09	19.6000	20.7500	18.0500	19.9000	+1.015%	998	19,218	-70.352%
2026-04-08	24.2000	24.6000	19.2000	19.7000	-3.194%	2,327	19,447	-70.051%
2026-04-07	20.0000	20.4900	18.3800	20.3500	-6.221%	1,039	19,251	-71.007%
2026-04-06	24.3500	25.7000	20.3500	21.7000	-9.959%	976	19,167	-72.811%
2026-04-02	25.8000	27.0000	24.1000	24.1000	-21.242%	1,606	18,632	-75.519%
2026-04-01	29.7300	30.9000	28.0000	30.6000	+12.500%	507	18,632	-80.719%
2026-03-31	25.1000	27.7600	25.0000	27.2000	+14.478%	819	18,555	-78.309%
2026-03-30	26.8500	27.9600	23.0000	23.7600	-11.607%	978	18,642	-75.168%
2026-03-27	29.0000	29.0000	25.7800	26.8800	-9.829%	965	18,705	-78.051%
2026-03-26	33.0700	33.5000	29.6500	29.8100	-12.836%	933	18,281	-80.208%
2026-03-25	36.0000	37.7500	34.1500	34.2000	+2.090%	1,646	17,916	-82.749%
2026-03-24	31.3000	35.0000	31.0000	33.5000	+3.523%	533	17,074	-82.388%
2026-03-23	30.4000	34.5300	30.4000	32.3600	+9.695%	2,202	17,119	-81.768%
2026-03-20	33.0000	33.0000	28.6500	29.5000	-11.940%	1,440	15,837	-80.000%
2026-03-19	36.3500	37.0000	33.0700	33.5000	-12.395%	1,001	16,179	-82.388%
2026-03-18	40.9500	42.1000	38.0000	38.2400	-5.347%	524	16,032	-84.571%
2026-03-17	40.5000	41.7000	40.0000	40.4000	-2.697%	429	15,989	-85.396%
2026-03-16	42.4500	45.1900	41.5000	41.5200	+0.533%	426	15,970	-85.790%
2026-03-13	43.7500	44.0100	40.6400	41.3000	-3.953%	904	15,862	-85.714%
2026-03-12	46.6000	46.6000	42.7000	43.0000	-8.802%	831	15,942	-86.279%
2026-03-11	44.5500	51.1000	44.5500	47.1500	+8.266%	509	15,819	-87.487%
2026-03-10	45.8000	46.7000	43.2300	43.5500	-0.820%	340	15,944	-86.452%
2026-03-09	41.8800	45.0500	39.0000	43.9100	-1.104%	1,067	16,020	-86.563%
2026-03-06	43.5000	46.2000	43.4100	44.4000	-7.016%	872	15,819	-86.712%
2026-03-05	45.7500	48.7600	45.5000	47.7500	+0.845%	554	16,040	-87.644%
2026-03-04	44.7500	48.5200	43.6800	47.3500	+11.859%	352	16,001	-87.540%
2026-03-03	44.2200	45.2500	41.3100	42.3300	-9.898%	534	15,967	-86.062%
2026-03-02	43.2500	47.9300	42.3500	46.9800	-0.991%	550	15,915	-87.441%
2026-02-27	47.2400	49.0000	45.1500	47.4500	-5.572%	821	15,770	-87.566%
2026-02-26	52.0000	52.6000	48.6800	50.2500	-7.916%	434	16,011	-88.259%
2026-02-25	52.5500	56.0000	52.2000	54.5700	+7.400%	690	15,789	-89.188%
2026-02-24	47.0000	51.5000	46.2500	50.8100	+8.453%	241	15,789	-88.388%
2026-02-23	50.5700	50.5700	44.3500	46.8500	-10.335%	713	15,823	-87.407%
2026-02-20	52.1000	53.7000	50.3000	52.2500	-2.154%	165	15,587	-88.708%
2026-02-19	51.9500	55.0000	50.9000	53.4000	-0.651%	108	15,615	-88.951%
2026-02-18	54.7000	56.1000	53.6100	53.7500	-1.286%	88	15,593	-89.023%
2026-02-17	53.9000	55.8000	50.5000	54.4500	-5.796%	610	15,604	-89.164%
2026-02-13	57.1600	60.4800	55.8500	57.8000	-1.449%	281	15,454	-89.792%
2026-02-12	66.3000	67.6300	57.5700	58.6500	-8.072%	628	15,454	-89.940%
2026-02-11	64.5000	67.9500	60.5000	63.8000	+2.738%	275	15,583	-90.752%
2026-02-10	60.7000	63.0000	60.2500	62.1000	+5.973%	155	15,563	-90.499%
2026-02-09	55.2000	59.5000	54.8000	58.6000	+4.400%	1,339	15,553	-89.932%
2026-02-06	51.5500	57.6500	51.5500	56.1300	+9.779%	531	15,694	-89.489%
2026-02-05	51.4000	53.0000	47.7000	51.1300	-6.612%	1,990	15,676	-88.461%
2026-02-04	60.9400	63.2000	52.6000	54.7500	-12.048%	2,087	15,663	-89.224%
2026-02-03	63.0000	64.7200	58.8000	62.2500	-0.368%	584	16,752	-90.522%
2026-02-02	62.7100	65.0000	60.0000	62.4800	-8.253%	538	16,589	-90.557%
2026-01-30	65.0000	73.4000	63.7000	68.1000	+13.500%	1,553	16,503	-91.336%
2026-01-29	70.5000	72.0000	59.3000	60.0000	-11.765%	979	16,273	-90.167%
2026-01-28	69.1500	72.6000	68.0000	68.0000	-1.235%	157	16,153	-91.324%
2026-01-27	72.6400	72.6400	68.8100	68.8500	-4.388%	315	16,184	-91.431%
2026-01-26	77.0500	77.0500	71.4100	72.0100	-9.705%	229	16,327	-91.807%
2026-01-23	79.7200	81.2400	77.0000	79.7500	+0.100%	318	16,331	-92.602%
2026-01-22	68.8500	79.8500	68.4000	79.6700	+18.293%	551	16,323	-92.594%
2026-01-21	63.1500	71.7000	62.6000	67.3500	+6.063%	578	16,222	-91.240%
2026-01-20	69.4000	69.4000	62.4000	63.5000	-12.111%	766	16,234	-90.709%
2026-01-16	77.0000	78.6900	72.1500	72.2500	-3.795%	377	16,074	-91.834%
2026-01-15	78.0000	78.9500	75.0000	75.1000	-1.573%	146	16,074	-92.144%
2026-01-14	78.0000	78.7500	73.6100	76.3000	-5.217%	851	16,048	-92.267%
2026-01-13	82.4000	83.1000	79.2700	80.5000	-1.829%	264	15,783	-92.671%
2026-01-12	78.4600	85.3500	77.2500	82.0000	+1.927%	546	15,760	-92.805%
2026-01-09	76.2000	83.0500	73.4000	80.4500	+5.995%	336	15,714	-92.666%
2026-01-08	73.0500	76.7800	71.3000	75.9000	+1.471%	303	15,593	-92.227%
2026-01-07	77.8000	79.1500	74.8000	74.8000	-2.222%	181	15,532	-92.112%
2026-01-06	84.0100	85.0000	74.4500	76.5000	-11.877%	964	15,514	-92.288%
2026-01-05	85.0500	91.0000	83.2000	86.8100	+8.921%	572	15,500	-93.204%
2026-01-02	91.0000	91.0000	78.4200	79.7000	-8.914%	1,933	15,542	-92.597%
2025-12-31	91.3900	91.3900	87.5000	87.5000	-3.846%	975	14,542	-93.257%
2025-12-30	94.2000	96.1500	90.8000	91.0000	-2.778%	838	14,542	-93.516%
2025-12-29	99.4500	99.8500	93.5000	93.6000	-9.609%	797	14,538	-93.697%
2025-12-26	109.1500	111.1000	102.5000	103.5500	-5.131%	359	14,836	-94.302%
2025-12-24	112.4500	112.4500	105.0500	109.1500	-1.667%	417	14,660	-94.595%
2025-12-23	115.2000	117.6500	108.1500	111.0000	-3.478%	250	14,660	-94.685%
2025-12-22	115.3000	121.5000	113.5400	115.0000	+3.744%	415	14,688	-94.870%
2025-12-19	113.6000	115.9000	107.0000	110.8500	-2.059%	268	14,637	-94.677%
2025-12-18	111.0000	118.5000	108.0600	113.1800	+8.827%	248	14,571	-94.787%
2025-12-17	117.0000	122.5000	103.2500	104.0000	-12.664%	1,054	14,563	-94.327%
2025-12-16	106.9500	120.1000	104.5000	119.0800	+8.323%	388	14,448	-95.045%
2025-12-15	105.0000	114.4600	103.8000	109.9300	+11.547%	636	14,454	-94.633%
2025-12-12	93.1000	101.0000	88.2500	98.5500	+8.895%	396	14,441	-94.013%
2025-12-11	92.0500	92.0500	87.8000	90.5000	-3.723%	316	14,510	-93.481%
2025-12-10	91.3900	96.5000	89.3300	94.0000	+3.982%	240	14,441	-93.723%
2025-12-09	86.8300	94.5000	85.8000	90.4000	+3.314%	244	14,526	-93.473%
2025-12-08	93.4500	93.4500	85.8000	87.5000	-9.979%	431	14,502	-93.257%
2025-12-05	97.7700	99.8000	96.3000	97.2000	-0.164%	133	14,541	-93.930%
2025-12-04	95.4000	97.7500	92.0000	97.3600	+4.128%	215	14,542	-93.940%
2025-12-03	84.9200	93.5000	84.9200	93.5000	+14.373%	448	14,506	-93.690%
2025-12-02	83.0000	86.4000	79.3000	81.7500	-2.049%	445	14,463	-92.783%
2025-12-01	81.9500	85.8500	81.6000	83.4600	-0.985%	196	14,364	-92.931%
2025-11-28	84.8800	86.4400	83.0500	84.2900	+0.994%	86	14,272	-93.000%
2025-11-26	82.3000	83.7100	79.0000	83.4600	+3.382%	265	14,262	-92.931%
2025-11-25	79.2500	81.8700	75.0000	80.7300	-1.967%	217	14,262	-92.692%
2025-11-24	73.7000	83.5000	73.7000	82.3500	+21.014%	968	14,149	-92.835%
2025-11-21	74.9500	74.9500	66.4000	68.0500	-5.617%	755	14,187	-91.330%
2025-11-20	79.0000	87.7500	72.1000	72.1000	-3.286%	345	14,444	-91.817%
2025-11-19	75.1500	78.3500	72.7200	74.5500	+0.675%	732	14,484	-92.086%
2025-11-18	76.0000	77.6200	70.7900	74.0500	-4.698%	254	14,375	-92.032%
2025-11-17	73.4200	86.2500	73.4200	77.7000	+2.982%	554	14,491	-92.407%
2025-11-14	67.3500	80.2000	66.4700	75.4500	-0.330%	485	14,417	-92.180%
2025-11-13	85.2000	85.5000	72.0000	75.7000	-16.168%	1,540	14,481	-92.206%
2025-11-12	97.5300	97.5300	87.8700	90.3000	-6.279%	246	14,385	-93.466%
2025-11-11	98.0500	98.8000	92.9000	96.3500	-4.320%	465	14,360	-93.876%
2025-11-10	98.5000	104.0000	94.6000	100.7000	+7.413%	906	14,378	-94.141%
2025-11-07	99.0000	99.0000	90.6000	93.7500	-10.765%	1,104	14,026	-93.707%
2025-11-06	112.6400	117.2300	100.0000	105.0600	-7.842%	368	14,088	-94.384%
2025-11-05	109.0000	117.2500	100.7200	114.0000	+10.680%	370	14,061	-94.825%
2025-11-04	108.3500	112.0700	103.0000	103.0000	-12.645%	304	13,990	-94.272%
2025-11-03	107.3500	120.7500	107.3500	117.9100	+8.274%	569	14,094	-94.996%
2025-10-31	101.1700	108.9000	100.5500	108.9000	+11.807%	477	14,094	-94.582%
2025-10-30	103.6000	105.5000	97.4000	97.4000	-11.775%	787	14,345	-93.943%
2025-10-29	111.0000	113.8000	104.7800	110.4000	+0.455%	282	14,245	-94.656%
2025-10-28	103.2500	114.5000	103.2500	109.9000	+6.184%	472	14,195	-94.631%
2025-10-27	94.3700	108.3000	94.0000	103.5000	+13.115%	568	14,554	-94.300%
2025-10-24	102.0000	102.0000	90.0000	91.5000	-10.029%	528	14,554	-93.552%
2025-10-23	83.7000	102.0000	80.0000	101.7000	+5.728%	1,406	14,570	-94.199%
2025-10-22	99.4000	100.2000	91.0000	96.1900	-2.838%	313	14,573	-93.866%
2025-10-21	101.0000	103.0200	99.0000	99.0000	-3.678%	162	14,541	-94.040%
2025-10-20	101.0000	104.0000	99.2000	102.7800	+5.448%	511	14,518	-94.260%
2025-10-17	91.4000	99.4500	91.4000	97.4700	+5.946%	245	14,903	-93.947%
2025-10-16	94.8500	97.2400	89.0300	92.0000	-3.665%	306	14,967	-93.587%
2025-10-15	96.9000	99.0000	91.9000	95.5000	+2.909%	323	15,060	-93.822%
2025-10-14	91.7500	94.4500	86.8000	92.8000	-3.624%	339	15,145	-93.642%
2025-10-13	89.9300	97.0000	86.9100	96.2900	+14.495%	705	15,118	-93.873%
2025-10-10	96.6000	98.5000	83.8500	84.1000	-12.396%	565	15,288	-92.985%
2025-10-09	95.2200	96.3500	91.7700	96.0000	-3.021%	154	15,332	-93.854%
2025-10-08	97.5000	99.7500	92.5000	98.9900	+2.527%	131	15,256	-94.040%
2025-10-07	104.5000	108.0000	96.4000	96.5500	-12.307%	538	14,929	-93.889%
2025-10-06	101.2000	110.1500	99.6400	110.1000	+15.809%	628	14,929	-94.641%
2025-10-03	105.3500	105.3500	88.0000	95.0700	-4.500%	691	15,271	-93.794%
2025-10-02	119.8500	120.0000	99.5000	99.5500	-12.353%	663	15,107	-94.073%
2025-10-01	101.9400	115.2800	101.9400	113.5800	+8.585%	435	14,946	-94.805%
2025-09-30	104.0000	104.6000	97.5000	104.6000	+0.577%	485	14,942	-94.359%
2025-09-29	104.2900	109.0000	102.3500	104.0000	+1.553%	668	14,841	-94.327%
2025-09-26	94.9000	102.4100	91.5000	102.4100	+10.773%	265	14,895	-94.239%
2025-09-25	99.6500	99.6500	90.0500	92.4500	-10.694%	394	14,829	-93.618%
2025-09-24	97.4000	105.0000	96.9000	103.5200	+10.011%	259	14,785	-94.301%
2025-09-23	102.0500	102.1000	93.5000	94.1000	-5.427%	379	14,822	-93.730%
2025-09-22	96.9500	106.6900	96.8300	99.5000	+4.958%	575	14,974	-94.070%
2025-09-19	93.0000	97.5000	92.8000	94.8000	+4.925%	164	15,068	-93.776%
2025-09-18	95.5000	99.1600	90.3500	90.3500	-4.845%	589	15,061	-93.470%
2025-09-17	89.5500	96.7000	85.4000	94.9500	+2.604%	329	15,157	-93.786%
2025-09-16	89.1500	94.0000	87.0700	92.5400	+7.355%	405	15,108	-93.624%
2025-09-15	94.6000	95.5000	82.5000	86.2000	+9.837%	705	14,961	-93.155%
2025-09-12	63.2000	79.2000	63.2000	78.4800	+24.413%	891	14,952	-92.482%
2025-09-11	53.4000	63.1000	52.5000	63.0800	+17.467%	492	15,104	-90.647%
2025-09-10	53.1300	56.6300	52.1300	53.7000	+2.874%	252	15,224	-89.013%
2025-09-09	53.5000	54.5100	51.8000	52.2000	-0.892%	302	15,309	-88.697%
2025-09-08	58.2100	58.2100	52.4000	52.6700	-3.974%	285	15,246	-88.798%
2025-09-05	54.8000	56.5500	51.8500	54.8500	+12.814%	300	15,121	-89.243%
2025-09-04	47.3300	48.6200	45.9200	48.6200	+3.359%	114	15,136	-87.865%
2025-09-03	46.5000	50.3500	44.9000	47.0400	+5.211%	177	15,083	-87.457%
2025-09-02	45.0000	46.5500	44.5000	44.7100	-5.275%	82	15,095	-86.804%
2025-08-29	53.8700	53.8700	46.5700	47.2000	-11.245%	123	15,099	-87.500%
2025-08-28	56.5000	56.5000	50.9200	53.1800	-4.042%	146	15,099	-88.906%
2025-08-27	57.1500	58.3000	55.4200	55.4200	-2.772%	128	15,125	-89.354%
2025-08-26	53.9500	57.0000	53.2000	57.0000	+4.053%	334	15,098	-89.649%
2025-08-25	50.0000	55.9200	49.2200	54.7800	+7.349%	282	15,108	-89.230%
2025-08-22	43.1500	51.0300	42.7000	51.0300	+19.452%	189	15,179	-88.438%
2025-08-21	43.8000	44.0500	41.9300	42.7200	-3.107%	67	15,227	-86.189%
2025-08-20	46.0000	46.7200	40.8400	44.0900	-6.191%	339	15,230	-86.618%
2025-08-19	49.7100	51.2800	46.2500	47.0000	-3.984%	148	15,294	-87.447%
2025-08-18	47.3000	49.2900	47.3000	48.9500	+3.270%	77	15,321	-87.947%
2025-08-15	51.0500	51.0500	46.1000	47.4000	-5.389%	180	15,312	-87.553%
2025-08-14	50.5300	52.2500	48.3400	50.1000	-4.115%	212	15,341	-88.224%
2025-08-13	53.8600	56.7400	52.2500	52.2500	-2.080%	137	15,336	-88.708%
2025-08-12	55.7000	55.7000	49.9500	53.3600	-0.168%	229	15,390	-88.943%
2025-08-11	50.5500	56.9000	50.5500	53.4500	+10.548%	321	15,398	-88.962%
2025-08-08	44.1000	50.2000	44.1000	48.3500	+9.340%	403	15,537	-87.797%
2025-08-07	42.5500	44.2200	41.9500	44.2200	+3.245%	113	15,514	-86.658%
2025-08-06	38.5000	43.0000	38.4000	42.8300	+8.982%	240	15,500	-86.225%
2025-08-05	38.9100	39.7000	37.7900	39.3000	+0.950%	80	15,505	-84.987%
2025-08-04	38.8500	39.9000	37.2000	38.9300	+4.510%	105	15,479	-84.845%
2025-08-01	37.4900	39.4000	36.1500	37.2500	-6.524%	2,659	15,475	-84.161%
2025-07-31	43.8500	43.8500	38.9000	39.8500	-8.768%	217	15,222	-85.194%
2025-07-30	46.1300	46.1300	41.7500	43.6800	-3.149%	273	15,192	-86.493%
2025-07-29	46.0500	46.0800	44.0000	45.1000	-4.852%	211	15,081	-86.918%
2025-07-28	44.0000	49.1800	43.7500	47.4000	+8.790%	562	15,142	-87.553%
2025-07-25	40.6500	47.0000	40.5500	43.5700	+12.439%	284	15,325	-86.459%
2025-07-24	43.5000	43.5000	36.9000	38.7500	-26.859%	760	15,292	-84.774%
2025-07-23	53.4000	54.2000	51.8000	52.9800	-1.889%	204	15,053	-88.864%
2025-07-22	50.2500	54.7500	49.2000	54.0000	+3.846%	93	15,016	-89.074%
2025-07-21	54.8800	56.5000	51.5100	52.0000	-1.384%	139	15,003	-88.654%
2025-07-18	49.0000	53.3000	49.0000	52.7300	+10.015%	121	14,989	-88.811%
2025-07-17	50.4800	50.4800	47.3100	47.9300	-4.712%	102	15,014	-87.690%
2025-07-16	46.4000	50.5000	46.2900	50.3000	+12.027%	423	14,983	-88.270%
2025-07-15	48.8400	49.0000	44.9000	44.9000	-5.791%	111	15,075	-86.860%
2025-07-14	47.1000	50.0000	45.8500	47.6600	+4.518%	150	15,042	-87.621%
2025-07-11	42.9500	45.8200	42.4000	45.6000	+4.467%	224	15,061	-87.061%
2025-07-10	39.0400	43.6500	39.0400	43.6500	+18.069%	130	15,164	-86.483%
2025-07-09	39.7500	40.1500	36.4000	36.9700	-7.575%	157	15,177	-84.041%
2025-07-08	41.0000	43.0000	39.2000	40.0000	+0.503%	161	15,161	-85.250%
2025-07-07	40.1500	41.6000	38.9500	39.8000	-20.511%	489	15,193	-85.176%
2025-07-03	50.7500	51.1500	49.0000	50.0700	+1.665%	176	15,157	-88.216%
2025-07-02	46.8000	50.7000	45.7000	49.2500	+11.932%	507	15,157	-88.020%
2025-07-01	44.0500	46.8200	42.4500	44.0000	-13.978%	942	15,089	-86.591%
2025-06-30	53.2500	54.2000	50.7500	51.1500	-7.152%	171	15,032	-88.465%
2025-06-27	55.9500	58.3600	52.8600	55.0900	-3.181%	399	14,966	-89.290%
2025-06-26	58.0000	61.0000	56.9000	56.9000	-3.966%	265	14,929	-89.631%
2025-06-25	66.9000	66.9000	56.3600	59.2500	-10.902%	1,042	14,862	-90.042%
2025-06-24	75.0500	75.0500	66.5000	66.5000	-7.382%	221	14,893	-91.128%
2025-06-23	60.6000	77.5400	60.6000	71.8000	+23.368%	1,071	14,815	-91.783%
2025-06-20	62.0000	63.6500	57.6000	58.2000	-2.185%	2,776	14,760	-89.863%
2025-06-18	57.5000	63.0000	57.5000	59.5000	+2.923%	355	14,946	-90.084%
2025-06-17	62.7500	62.7500	57.4500	57.8100	-9.445%	315	14,946	-89.794%
2025-06-16	65.2500	65.5000	63.0000	63.8400	+1.656%	782	14,866	-90.758%
2025-06-13	58.6500	66.6000	57.6700	62.8000	+5.281%	832	14,942	-90.605%
2025-06-12	62.7000	66.0000	58.7000	59.6500	-6.651%	351	14,971	-90.109%
2025-06-11	67.6300	68.4000	62.4500	63.9000	+0.047%	291	14,943	-90.767%
2025-06-10	57.0000	64.8500	55.7200	63.8700	+16.935%	1,856	14,907	-90.762%
2025-06-09	45.8500	55.5000	44.0000	54.6200	+11.242%	802	14,099	-89.198%
2025-06-06	49.7800	53.0000	48.2500	49.1000	+7.960%	2,928	13,821	-87.984%
2025-06-05	61.1000	61.9000	42.9100	45.4800	-31.039%	1,535	13,704	-87.027%
2025-06-04	71.5000	71.5000	64.3500	65.9500	-7.672%	1,914	13,736	-91.054%
2025-06-03	72.9500	76.8500	71.0900	71.4300	+1.391%	169	13,419	-91.740%
2025-06-02	71.7000	73.0200	66.3500	70.4500	-3.691%	191	13,447	-91.625%
2025-05-30	79.3000	82.6000	73.1500	73.1500	-9.277%	1,060	13,382	-91.934%
2025-05-29	85.0000	85.0000	79.6000	80.6300	+1.002%	198	13,423	-92.683%
2025-05-28	83.2500	83.6000	79.5500	79.8300	-4.166%	471	13,376	-92.609%
2025-05-27	76.4000	84.3200	76.4000	83.3000	+17.307%	970	13,335	-92.917%
2025-05-23	71.1800	72.8800	68.5000	71.0100	-1.169%	1,110	13,926	-91.691%
2025-05-22	67.5000	74.2000	67.5000	71.8500	+5.662%	143	13,926	-91.788%
2025-05-21	73.6000	74.7000	67.5700	68.0000	-7.269%	638	13,927	-91.324%
2025-05-20	75.9000	80.0000	72.9000	73.3300	+0.452%	354	13,890	-91.954%
2025-05-19	70.8500	73.0000	69.5000	73.0000	-5.685%	389	13,805	-91.918%
2025-05-16	75.4500	77.7000	74.4500	77.4000	+4.595%	608	13,831	-92.377%
2025-05-15	72.4500	75.4000	69.7500	74.0000	-4.046%	1,864	13,815	-92.027%
2025-05-14	73.2000	79.4000	71.0000	77.1200	+11.768%	749	12,988	-92.350%
2025-05-13	61.3000	70.1000	59.7500	69.0000	+14.333%	405	12,954	-91.449%
2025-05-12	63.7000	63.7000	57.5000	60.3500	+15.172%	441	13,110	-90.224%
2025-05-09	47.5000	56.4500	47.5000	52.4000	+15.801%	4,720	13,268	-88.740%
2025-05-08	43.4000	47.1000	42.8500	45.2500	+11.316%	362	13,357	-86.961%
2025-05-07	40.9500	40.9500	39.1000	40.6500	-1.431%	82	13,371	-85.486%
2025-05-06	40.4400	41.8100	40.0000	41.2400	-4.471%	93	13,323	-85.694%
2025-05-05	45.2000	45.2500	41.5800	43.1700	-7.081%	246	13,323	-86.333%
2025-05-02	45.7000	50.6000	44.1000	46.4600	+5.591%	1,154	13,301	-87.301%
2025-05-01	45.9500	48.1300	44.0000	44.0000	-2.244%	201	13,289	-86.591%
2025-04-30	44.6500	45.4500	41.2000	45.0100	-8.628%	273	13,327	-86.892%
2025-04-29	46.0500	49.6000	44.5000	49.2600	+7.437%	175	13,306	-88.023%
2025-04-28	47.0000	50.0500	41.5000	45.8500	+0.328%	519	13,257	-87.132%
2025-04-25	35.5800	47.0000	34.8000	45.7000	+34.610%	3,064	13,238	-87.090%
2025-04-24	31.3600	34.0000	31.3600	33.9500	+6.094%	88	13,239	-82.622%
2025-04-23	33.0500	34.6000	29.7000	32.0000	+11.188%	2,436	13,256	-81.563%
2025-04-22	26.3000	30.0800	26.2000	28.7800	+12.422%	827	14,268	-79.500%
2025-04-21	26.4500	26.8500	24.6000	25.6000	-13.220%	738	14,242	-76.953%
2025-04-17	30.0000	30.8000	29.0500	29.5000	-2.479%	49	14,172	-80.000%
2025-04-16	33.0000	33.4700	28.7000	30.2500	-12.496%	364	14,172	-80.496%
2025-04-15	33.4500	36.0000	33.4500	34.5700	-0.661%	62	14,375	-82.933%
2025-04-14	38.0500	38.0500	33.5400	34.8000	-3.601%	421	14,375	-83.046%
2025-04-11	37.2000	38.8000	33.3000	36.1000	-3.087%	804	14,283	-83.657%
2025-04-10	40.4500	40.6600	34.5500	37.2500	-16.292%	712	14,279	-84.161%
2025-04-09	29.6500	44.5000	29.6500	44.5000	+57.522%	1,025	14,593	-86.742%
2025-04-08	35.0000	36.0000	27.8000	28.2500	-10.175%	239	15,044	-79.115%
2025-04-07	30.3000	39.5000	29.0000	31.4500	-10.907%	788	15,088	-81.240%
2025-04-04	42.5000	42.8000	34.6200	35.3000	-22.247%	922	15,195	-83.286%
2025-04-03	44.9500	48.6500	43.0000	45.4000	-11.862%	1,223	15,132	-87.004%
2025-04-02	39.7300	52.1200	39.7300	51.5100	+13.458%	308	15,526	-88.546%
2025-04-01	44.7000	49.3300	43.0800	45.4000	+7.967%	1,125	15,460	-87.004%
2025-03-31	39.4500	42.2000	37.2500	42.0500	-4.735%	227	14,572	-85.969%
2025-03-28	48.8800	48.8800	43.2500	44.1400	-7.696%	392	14,583	-86.633%
2025-03-27	48.0000	56.0000	47.6400	47.8200	+3.957%	124	14,483	-87.662%
2025-03-26	51.5200	52.0700	44.8500	46.0000	-13.858%	403	14,490	-87.174%
2025-03-25	50.5000	53.4000	46.5000	53.4000	+8.316%	3,532	14,564	-88.951%
2025-03-24	41.1400	49.3000	41.0000	49.3000	+34.884%	164	14,949	-88.032%
2025-03-21	32.3000	36.7800	32.3000	36.5500	+14.254%	600	14,949	-83.858%
2025-03-20	32.5500	33.0000	30.9000	31.9900	-1.811%	286	14,888	-81.557%
2025-03-19	31.4000	34.2000	30.5000	32.5800	+11.005%	225	14,839	-81.891%
2025-03-18	30.3500	31.2000	28.9000	29.3500	-11.329%	408	14,871	-79.898%
2025-03-17	36.7000	36.7000	32.2200	33.1000	-13.464%	3,302	14,757	-82.175%
2025-03-14	38.7500	39.3000	36.2500	38.2500	+6.250%	192	13,132	-84.575%
2025-03-13	38.2500	38.2500	34.4000	36.0000	-6.421%	1,228	13,728	-83.611%
2025-03-12	39.0000	41.0000	38.2000	38.4700	+14.154%	887	13,728	-84.663%
2025-03-11	31.9000	35.5000	30.0000	33.7000	+9.558%	1,994	13,167	-82.493%
2025-03-10	37.2200	37.4000	30.1600	30.7600	-26.217%	647	12,675	-80.819%
2025-03-07	41.4000	42.8000	38.0000	41.6900	+0.289%	826	12,401	-85.848%
2025-03-06	44.1500	46.7000	40.7400	41.5700	-11.553%	524	12,249	-85.807%
2025-03-05	45.9500	47.6000	44.1500	47.0000	+4.329%	146	12,025	-87.447%
2025-03-04	44.4500	49.8000	42.0000	45.0500	-7.967%	408	12,008	-86.903%
2025-03-03	56.1400	57.3500	47.6600	48.9500	-7.729%	400	11,878	-87.947%
2025-02-28	46.1000	53.3300	45.3000	53.0500	+9.381%	398	11,725	-88.878%
2025-02-27	50.5000	52.9000	47.1600	48.5000	-3.979%	632	11,689	-87.835%
2025-02-26	56.0000	58.1900	49.7300	50.5100	-9.804%	594	11,483	-88.319%
2025-02-25	65.4000	65.4000	53.3000	56.0000	-16.852%	1,942	11,138	-89.464%
2025-02-24	71.8500	72.5600	65.0000	67.3500	-4.738%	436	10,179	-91.240%
2025-02-21	79.0000	79.3000	69.3500	70.7000	-11.303%	550	10,143	-91.655%
2025-02-20	84.7700	84.7700	78.5200	79.7100	-5.445%	117	10,192	-92.598%
2025-02-19	82.4500	88.0400	82.4500	84.3000	+5.719%	351	10,167	-93.001%
2025-02-18	82.1800	82.8700	78.7200	79.7400	-3.345%	92	10,423	-92.601%
2025-02-14	86.0000	86.9500	78.5800	82.5000	-1.138%	340	10,354	-92.848%
2025-02-13	77.1500	85.7000	77.1500	83.4500	+13.770%	233	10,354	-92.930%
2025-02-12	69.3500	77.9500	69.3500	73.3500	+6.613%	556	10,327	-91.956%
2025-02-11	77.3600	78.6000	67.4200	68.8000	-13.568%	2,578	10,364	-91.424%
2025-02-10	82.2500	85.5000	79.0000	79.6000	-6.353%	520	9,741	-92.588%