Dark

TSLA20270115C540
TSLA Jan 15 2027 540.00 Call (TSLA270115C00540000)
option OPRA

EOD

Sep 23, 2026

4.95-4.808%(-0.25)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.0500	5.1400	4.8500	4.9500	-4.808%	102	3,714	0.000%
2026-09-22	5.0000	5.2500	4.8000	5.2000	+1.961%	101	3,728	-4.808%
2026-09-21	4.8300	5.3500	4.7500	5.1000	+20.853%	125	3,732	-2.941%
2026-09-18	4.3000	4.3000	4.2200	4.2200	-10.213%	4	3,729	+17.299%
2026-09-17	4.9000	5.6200	4.6500	4.7000	+16.049%	29	3,727	+5.319%
2026-09-16	4.2100	4.7500	4.0200	4.0500	+1.250%	120	3,720	+22.222%
2026-09-15	4.0000	4.0000	4.0000	4.0000	-10.515%	1	3,623	+23.750%
2026-09-14	4.4000	4.5000	4.2000	4.4700	-8.776%	19	3,624	+10.738%
2026-09-11	5.1500	5.2900	4.9000	4.9000	-9.259%	206	3,625	+1.020%
2026-09-10	5.7000	5.8300	5.3500	5.4000	-10.744%	83	3,628	-8.333%
2026-09-09	6.6000	6.7500	6.0500	6.0500	+3.242%	10	3,626	-18.182%
2026-09-08	4.8500	6.1000	4.8500	5.8600	+27.391%	77	3,633	-15.529%
2026-09-04	5.5000	5.5000	4.0800	4.6000	-39.073%	145	3,645	+7.609%
2026-09-03	5.9000	8.8200	5.9000	7.5500	+48.039%	177	3,645	-34.437%
2026-09-02	5.0500	5.2300	4.8000	5.1000	+2.616%	83	3,660	-2.941%
2026-09-01	5.0500	5.4000	4.9500	4.9700	-24.697%	235	3,654	-0.402%
2026-08-31	5.7500	6.7200	5.6700	6.6000	+50.000%	64	3,529	-25.000%
2026-08-28	4.9300	4.9300	4.2000	4.4000	-15.385%	81	3,543	+12.500%
2026-08-27	4.5000	5.2500	4.5000	5.2000	+14.286%	77	3,557	-4.808%
2026-08-26	5.3900	5.3900	4.5500	4.5500	-19.894%	141	3,560	+8.791%
2026-08-25	5.5000	6.0000	5.5000	5.6800	+6.168%	127	3,564	-12.852%
2026-08-24	6.5000	6.5000	5.3500	5.3500	-28.667%	167	3,581	-7.477%
2026-08-21	5.7500	7.9500	5.7500	7.5000	+40.187%	255	3,637	-34.000%
2026-08-20	5.3500	5.3500	5.1500	5.3500	-9.322%	46	3,606	-7.477%
2026-08-19	5.1500	5.9500	5.1500	5.9000	+25.000%	116	3,607	-16.102%
2026-08-18	4.1500	4.9000	4.1500	4.7200	-4.646%	726	3,611	+4.873%
2026-08-17	4.8900	5.0600	4.7100	4.9500	-7.477%	201	3,038	0.000%
2026-08-14	5.8000	6.2000	4.8900	5.3500	+11.458%	115	3,040	-7.477%
2026-08-13	4.4200	4.8000	4.3500	4.8000	+18.519%	59	3,060	+3.125%
2026-08-12	3.9700	4.1200	3.8500	4.0500	-17.515%	62	3,057	+22.222%
2026-08-11	5.3100	5.3100	4.9100	4.9100	-3.156%	130	3,065	+0.815%
2026-08-10	5.1300	5.2200	5.0700	5.0700	-1.744%	47	3,047	-2.367%
2026-08-07	5.3000	5.7600	5.1600	5.1600	+12.174%	70	3,045	-4.070%
2026-08-06	4.4700	5.0800	4.4700	4.6000	-7.071%	41	3,028	+7.609%
2026-08-05	5.3200	5.4600	4.8000	4.9500	-15.673%	109	3,030	0.000%
2026-08-04	5.3000	5.8700	5.3000	5.8700	+10.338%	81	3,039	-15.673%
2026-08-03	4.3500	5.3300	4.3500	5.3200	+24.299%	93	3,048	-6.955%
2026-07-31	3.6100	4.2800	3.6100	4.2800	+9.463%	28	2,998	+15.654%
2026-07-30	3.7500	3.9100	3.7500	3.9100	+18.485%	4	3,000	+26.598%
2026-07-29	3.7200	3.7500	3.2500	3.3000	-13.158%	42	3,001	+50.000%
2026-07-28	3.5000	3.8200	3.5000	3.8000	-6.863%	16	3,005	+30.263%
2026-07-27	4.5000	4.5000	4.0000	4.0800	-13.191%	63	3,007	+21.324%
2026-07-24	5.1500	5.1500	4.3500	4.7000	-6.000%	116	2,983	+5.319%
2026-07-23	6.9500	7.3000	4.9500	5.0000	-59.839%	191	2,976	-1.000%
2026-07-22	12.7500	13.0000	12.3600	12.4500	-4.231%	191	3,107	-60.241%
2026-07-21	12.5000	13.7700	12.5000	13.0000	+15.044%	125	3,080	-61.923%
2026-07-20	12.4500	12.4500	11.3000	11.3000	-17.818%	85	3,056	-56.195%
2026-07-17	13.8000	14.1000	13.5000	13.7500	-12.975%	12	3,057	-64.000%
2026-07-16	17.0500	17.0500	15.3700	15.8000	-10.734%	119	3,057	-68.671%
2026-07-15	17.2000	18.6500	17.1000	17.7000	-0.840%	49	3,083	-72.034%
2026-07-14	18.4500	18.6700	17.8500	17.8500	+0.281%	10	3,079	-72.269%
2026-07-13	18.4500	18.9000	17.2500	17.8000	-18.721%	33	3,087	-72.191%
2026-07-10	21.0000	21.9000	21.0000	21.9000	+1.624%	4	3,083	-77.397%
2026-07-09	17.9900	21.5500	17.9800	21.5500	+17.760%	65	3,085	-77.030%
2026-07-08	19.6700	19.6700	17.7000	18.3000	-12.524%	147	3,081	-72.951%
2026-07-07	23.8000	23.8000	20.9200	20.9200	-14.890%	17	3,094	-76.338%
2026-07-06	19.6000	24.9000	19.6000	24.5800	+33.514%	31	3,099	-79.862%
2026-07-02	28.9400	28.9400	17.8000	18.4100	-32.142%	74	3,068	-73.112%
2026-07-01	26.4000	29.5700	26.4000	27.1300	+3.156%	13	3,068	-81.755%
2026-06-30	23.5500	26.3000	23.5500	26.3000	+8.230%	45	3,075	-81.179%
2026-06-29	18.6500	24.6500	18.3500	24.3000	+51.780%	55	3,076	-79.630%
2026-06-26	13.6700	17.0000	13.5000	16.0100	+11.724%	146	3,083	-69.082%
2026-06-25	15.6300	15.7000	14.3300	14.3300	-7.548%	13	3,067	-65.457%
2026-06-24	17.0000	17.2200	15.3700	15.5000	-9.568%	53	3,067	-68.065%
2026-06-23	19.6400	19.6400	17.1400	17.1400	-27.832%	121	3,049	-71.120%
2026-06-22	23.0000	25.4000	23.0000	23.7500	+5.602%	22	3,052	-79.158%
2026-06-18	20.3000	22.5200	20.3000	22.4900	-6.096%	53	3,000	-77.990%
2026-06-17	23.2500	23.9500	22.8500	23.9500	-12.110%	11	3,000	-79.332%
2026-06-16	26.3000	27.2500	26.3000	27.2500	+1.301%	3	3,000	-81.835%
2026-06-15	26.9000	26.9000	26.9000	26.9000	-1.284%	1	3,014	-81.599%
2026-06-12	26.6300	27.7000	24.0400	27.2500	+11.589%	27	3,014	-81.835%
2026-06-11	22.9500	24.4200	22.6000	24.4200	+12.018%	88	3,014	-79.730%
2026-06-10	24.1000	24.5000	21.4000	21.8000	-6.277%	189	3,057	-77.294%
2026-06-09	30.8000	30.8000	22.7500	23.2600	-22.852%	34	2,970	-78.719%
2026-06-08	27.0200	30.2000	26.5500	30.1500	+25.625%	13	2,971	-83.582%
2026-06-05	28.6000	28.6000	23.8300	24.0000	-24.883%	62	2,972	-79.375%
2026-06-04	31.7500	32.0100	31.4500	31.9500	-5.473%	30	2,982	-84.507%
2026-06-03	34.3000	34.3000	33.7300	33.8000	+3.681%	23	2,963	-85.355%
2026-06-02	30.9000	33.8000	30.4200	32.6000	+4.823%	21	2,946	-84.816%
2026-06-01	33.4000	33.4000	31.1000	31.1000	-16.845%	36	2,954	-84.084%
2026-05-29	39.2000	39.2000	36.1200	37.4000	-9.113%	28	2,964	-86.765%
2026-05-28	41.6500	41.7900	41.1500	41.1500	+0.390%	20	2,959	-87.971%
2026-05-27	42.1200	43.0500	39.6500	40.9900	+8.871%	81	2,971	-87.924%
2026-05-26	37.4500	38.3300	37.4000	37.6500	+5.168%	21	2,956	-86.853%
2026-05-22	34.1000	36.5000	34.1000	35.8000	+8.157%	17	2,971	-86.173%
2026-05-21	34.8300	34.8300	32.2800	33.1000	+3.438%	14	2,970	-85.045%
2026-05-20	31.2500	32.0000	29.6500	32.0000	+13.435%	13	2,970	-84.531%
2026-05-19	28.0000	28.3900	26.1500	28.2100	-5.810%	45	2,970	-82.453%
2026-05-18	33.7000	33.7000	29.6700	29.9500	-15.752%	15	2,970	-83.472%
2026-05-15	38.5500	38.5500	35.5500	35.5500	-20.736%	122	2,970	-86.076%
2026-05-14	45.5500	49.7800	44.8500	44.8500	-3.132%	178	3,004	-88.963%
2026-05-13	43.7000	51.0600	43.7000	46.3000	+10.369%	97	2,976	-89.309%
2026-05-12	45.2200	46.8500	37.1000	41.9500	-10.915%	80	2,976	-88.200%
2026-05-11	34.5500	47.1000	33.8200	47.0900	+28.661%	51	2,976	-89.488%
2026-05-08	32.2800	38.5500	32.2800	36.6000	+27.972%	118	2,978	-86.475%
2026-05-07	28.9100	31.1500	28.0500	28.6000	+6.956%	61	2,912	-82.692%
2026-05-06	24.8000	26.8300	24.8000	26.7400	+9.143%	28	2,899	-81.488%
2026-05-05	26.5100	26.5100	24.5000	24.5000	+0.410%	2	2,900	-79.796%
2026-05-04	24.2200	24.4000	24.0000	24.4000	-7.048%	13	2,901	-79.713%
2026-05-01	22.9800	26.2500	22.9800	26.2500	+29.950%	19	2,914	-81.143%
2026-04-30	17.8200	20.2000	17.8200	20.2000	+10.082%	5	2,914	-75.495%
2026-04-29	19.0100	19.0100	18.2500	18.3500	-8.204%	37	2,914	-73.025%
2026-04-28	20.2000	20.2000	19.9900	19.9900	-4.810%	7	2,884	-75.238%
2026-04-27	18.5100	21.0000	17.7000	21.0000	+0.962%	8	2,877	-76.429%
2026-04-24	20.7500	20.9600	20.1000	20.8000	+4.000%	16	2,877	-76.202%
2026-04-23	20.0500	22.8500	19.5000	20.0000	-20.477%	125	2,873	-75.250%
2026-04-22	26.2900	26.2900	25.1500	25.1500	+0.600%	67	2,868	-80.318%
2026-04-21	25.6700	26.0000	25.0000	25.0000	-5.303%	19	2,900	-80.200%
2026-04-20	26.5500	26.5500	26.4000	26.4000	-11.290%	2	2,900	-81.250%
2026-04-17	28.7100	33.4100	28.7100	29.7600	+10.181%	17	2,898	-83.367%
2026-04-16	26.2100	27.7000	24.8900	27.0100	-5.526%	24	2,897	-81.673%
2026-04-15	20.1000	28.8300	20.1000	28.5900	+53.051%	44	2,891	-82.686%
2026-04-14	17.0000	18.7500	16.5500	18.6800	+22.895%	29	2,877	-73.501%
2026-04-13	15.3000	16.0000	15.2000	15.2000	+0.662%	38	2,876	-67.434%
2026-04-10	15.1900	15.1900	14.3000	15.1000	-3.514%	123	2,861	-67.219%
2026-04-09	13.6500	15.6500	13.6500	15.6500	+6.102%	171	2,958	-68.371%
2026-04-08	15.9000	15.9000	14.7500	14.7500	+0.340%	9	3,044	-66.441%
2026-04-07	15.0000	15.1700	13.7700	14.7000	-9.259%	25	3,047	-66.327%
2026-04-06	18.8000	18.8000	15.6800	16.2000	-10.100%	144	3,060	-69.444%
2026-04-02	19.4500	19.7400	18.0000	18.0200	-21.584%	36	3,196	-72.531%
2026-04-01	22.1500	23.1100	21.2900	22.9800	+12.592%	130	3,196	-78.460%
2026-03-31	19.0600	20.7500	18.8800	20.4100	+18.113%	176	3,071	-75.747%
2026-03-30	19.7500	20.0000	17.2800	17.2800	-14.030%	24	3,154	-71.354%
2026-03-27	20.8500	21.1000	19.7000	20.1000	-11.258%	30	3,151	-75.373%
2026-03-26	25.1400	25.1400	22.6500	22.6500	-14.205%	99	3,137	-78.146%
2026-03-25	29.1000	29.1000	26.4000	26.4000	+1.149%	32	3,208	-81.250%
2026-03-24	26.1000	26.2500	24.9000	26.1000	+3.819%	106	3,213	-81.034%
2026-03-23	24.0000	26.6900	24.0000	25.1400	+10.993%	162	3,212	-80.310%
2026-03-20	24.5700	24.5700	22.0500	22.6500	-14.042%	47	3,119	-78.146%
2026-03-19	27.3500	27.3500	26.3500	26.3500	-12.604%	107	3,117	-81.214%
2026-03-18	31.8000	32.0000	30.1500	30.1500	-5.781%	51	3,120	-83.582%
2026-03-17	33.1000	33.1000	31.9500	32.0000	-5.605%	140	3,113	-84.531%
2026-03-16	35.7000	35.7000	33.9000	33.9000	+2.417%	7	3,140	-85.398%
2026-03-13	34.5200	34.5200	32.8000	33.1000	-5.347%	17	3,145	-85.045%
2026-03-12	36.5500	36.7500	34.4000	34.9700	-6.871%	13	3,146	-85.845%
2026-03-11	39.1000	40.0200	37.5500	37.5500	+3.444%	15	3,145	-86.818%
2026-03-10	36.6300	36.9000	36.3000	36.3000	+2.979%	3	3,142	-86.364%
2026-03-09	32.0500	35.2500	32.0500	35.2500	-4.342%	11	3,141	-85.957%
2026-03-06	35.8600	36.8500	35.2500	36.8500	-3.433%	286	3,148	-86.567%
2026-03-05	37.3300	38.8000	37.1500	38.1600	-0.026%	6	3,176	-87.028%
2026-03-04	36.6000	38.1700	36.6000	38.1700	+13.029%	2	3,175	-87.032%
2026-03-03	35.6700	35.8500	33.5800	33.7700	-8.853%	93	3,175	-85.342%
2026-03-02	37.4400	37.4400	37.0500	37.0500	-0.617%	6	3,180	-86.640%
2026-02-27	39.7000	39.7000	37.2800	37.2800	-9.449%	13	3,181	-86.722%
2026-02-26	40.8000	41.1700	40.2500	41.1700	-9.912%	27	3,183	-87.977%
2026-02-25	45.0500	45.7000	45.0500	45.7000	+9.147%	2	3,182	-89.168%
2026-02-24	41.8700	41.8700	41.8700	41.8700	+16.241%	1	3,182	-88.178%
2026-02-23	41.1500	41.1500	36.0200	36.0200	-14.887%	14	3,181	-86.258%
2026-02-20	42.0500	42.4500	42.0500	42.3200	-5.956%	5	3,176	-88.303%
2026-02-19	41.7000	45.0000	41.7000	45.0000	-1.099%	23	3,175	-89.000%
2026-02-18	45.7300	46.1000	44.4500	45.5000	+1.790%	237	3,171	-89.121%
2026-02-17	42.5800	45.8300	41.7700	44.7000	-6.485%	9	3,234	-88.926%
2026-02-13	47.4500	49.0500	47.4500	47.8000	-1.848%	6	3,236	-89.644%
2026-02-12	55.3000	55.3000	48.7000	48.7000	-8.044%	23	3,236	-89.836%
2026-02-11	55.6600	55.6600	51.8500	52.9600	+2.259%	13	3,244	-90.653%
2026-02-10	51.0000	51.7900	50.0400	51.7900	+5.910%	3	3,249	-90.442%
2026-02-09	49.3000	49.3000	48.6500	48.9000	+3.492%	14	3,249	-89.877%
2026-02-06	43.1400	47.6000	43.1400	47.2500	+14.324%	14	3,254	-89.524%
2026-02-05	42.0000	43.0900	40.4100	41.3300	-8.764%	19	3,254	-88.023%
2026-02-04	48.5200	49.5000	44.3300	45.3000	-11.988%	87	3,260	-89.073%
2026-02-03	51.1000	51.4700	50.1300	51.4700	-2.703%	11	3,295	-90.383%
2026-02-02	50.0000	52.9000	50.0000	52.9000	-9.727%	12	3,287	-90.643%
2026-01-30	56.0900	62.0500	56.0900	58.6000	+13.786%	57	3,275	-91.553%
2026-01-29	58.2400	58.2400	49.3700	51.5000	-12.712%	25	3,248	-90.388%
2026-01-28	60.7200	60.7200	59.0000	59.0000	+0.340%	4	3,250	-91.610%
2026-01-27	60.2000	60.2500	58.8000	58.8000	-4.561%	7	3,247	-91.582%
2026-01-26	65.4500	65.4500	61.6100	61.6100	-8.086%	3	3,245	-91.966%
2026-01-23	67.6000	68.2500	67.0300	67.0300	-0.770%	504	3,246	-92.615%
2026-01-22	60.6000	67.5500	60.3000	67.5500	+14.375%	33	3,081	-92.672%
2026-01-21	53.8500	59.1000	52.3900	59.0600	+11.434%	30	3,052	-91.619%
2026-01-20	55.9000	55.9000	53.0000	53.0000	-15.132%	16	3,076	-90.660%
2026-01-16	61.8100	62.5500	61.8100	62.4500	-2.116%	5	3,088	-92.074%
2026-01-15	66.7500	66.7500	63.8000	63.8000	+1.270%	23	3,088	-92.241%
2026-01-14	65.5800	67.0000	62.6400	63.0000	-10.638%	30	3,108	-92.143%
2026-01-13	69.2700	70.5000	69.2700	70.5000	-0.311%	22	3,117	-92.979%
2026-01-12	70.8000	72.8100	69.5500	70.7200	+0.884%	77	3,117	-93.001%
2026-01-09	70.1000	70.1000	70.1000	70.1000	+7.896%	1	3,095	-92.939%
2026-01-08	63.1000	64.9700	63.0000	64.9700	-1.561%	8	3,095	-92.381%
2026-01-07	65.4700	66.4000	65.4700	66.0000	+3.270%	6	3,093	-92.500%
2026-01-06	69.1500	69.1500	63.9100	63.9100	-16.946%	14	3,093	-92.255%
2026-01-05	76.5500	77.2600	76.4500	76.9500	+11.248%	13	3,093	-93.567%
2026-01-02	72.4500	72.4500	69.1700	69.1700	-8.747%	5	3,081	-92.844%
2025-12-31	78.8000	78.8000	75.8000	75.8000	-5.757%	16	3,081	-93.470%
2025-12-30	79.6100	80.4300	79.6100	80.4300	-3.096%	2	3,081	-93.846%
2025-12-29	85.5000	85.5000	82.9200	83.0000	-8.135%	34	3,083	-94.036%
2025-12-26	96.8000	96.8000	90.3500	90.3500	-3.317%	3	3,113	-94.521%
2025-12-24	99.2900	99.2900	92.2300	93.4500	-3.927%	33	3,113	-94.703%
2025-12-23	97.1900	97.2700	96.5000	97.2700	-3.416%	3	3,113	-94.911%
2025-12-22	100.6800	104.0900	99.8900	100.7100	+5.235%	53	3,113	-95.085%
2025-12-19	98.9500	98.9500	94.2800	95.7000	-5.453%	6	3,103	-94.828%
2025-12-18	97.9200	104.2100	97.9200	101.2200	+9.581%	72	3,107	-95.110%
2025-12-17	105.5100	106.8200	92.3700	92.3700	-12.379%	7	3,093	-94.641%
2025-12-16	91.0000	105.4200	91.0000	105.4200	+9.380%	42	3,094	-95.304%
2025-12-15	91.3100	99.2500	91.1800	96.3800	+12.070%	67	3,091	-94.864%
2025-12-12	86.3200	86.3200	80.0000	86.0000	+9.206%	58	3,139	-94.244%
2025-12-11	78.2000	78.8700	78.2000	78.7500	-5.609%	18	3,137	-93.714%
2025-12-10	78.1500	83.4300	78.1500	83.4300	+3.937%	5	3,152	-94.067%
2025-12-09	81.0000	81.0000	80.2700	80.2700	+6.685%	2	3,153	-93.833%
2025-12-08	76.1500	76.1500	75.0000	75.2400	-12.154%	4	3,154	-93.421%
2025-12-05	85.6300	86.0500	84.4900	85.6500	+1.686%	5	3,153	-94.221%
2025-12-04	82.8200	84.2300	82.1500	84.2300	+7.190%	5	3,157	-94.123%
2025-12-03	72.9700	78.5800	72.9700	78.5800	+9.078%	37	3,157	-93.701%
2025-12-01	72.0400	72.0400	72.0400	72.0400	+1.180%	3	3,143	-93.129%
2025-11-26	69.2400	71.2200	68.9700	71.2000	+0.707%	79	3,100	-93.048%
2025-11-25	67.1200	70.7000	67.0100	70.7000	+1.188%	41	3,100	-92.999%
2025-11-24	67.2600	69.8800	67.2600	69.8700	+17.035%	106	3,081	-92.915%
2025-11-21	63.5000	63.5000	57.8000	59.7000	-5.087%	8	3,081	-91.709%
2025-11-20	74.7300	76.2000	62.9000	62.9000	-3.528%	25	3,080	-92.130%
2025-11-18	66.0000	66.0000	65.2000	65.2000	-6.657%	32	3,059	-92.408%
2025-11-17	70.0000	70.9500	69.8500	69.8500	+3.481%	7	3,064	-92.913%
2025-11-14	59.3100	70.1500	59.3100	67.5000	+3.559%	23	3,059	-92.667%
2025-11-13	74.3000	74.3000	63.7200	65.1800	-17.775%	12	3,058	-92.406%
2025-11-12	83.9600	83.9600	78.1300	79.2700	-10.772%	68	3,060	-93.756%
2025-11-10	91.4500	91.4500	88.8400	88.8400	+3.676%	4	3,058	-94.428%
2025-11-07	82.3700	86.5500	80.9600	85.6900	-13.879%	38	3,060	-94.223%
2025-11-06	99.2500	99.5000	99.2500	99.5000	-0.619%	2	3,058	-95.025%
2025-11-05	94.6800	100.6600	94.6800	100.1200	+7.344%	54	3,056	-95.056%
2025-11-04	98.1300	98.4000	92.2500	93.2700	-11.701%	6	3,036	-94.693%
2025-11-03	97.3000	106.3400	97.3000	105.6300	+11.225%	9	3,039	-95.314%
2025-10-31	96.1000	96.1000	94.9700	94.9700	+9.123%	2	3,039	-94.788%
2025-10-30	90.7000	90.7000	87.0300	87.0300	-10.417%	95	3,038	-94.312%
2025-10-29	97.1500	97.1500	97.1500	97.1500	-0.051%	1	2,972	-94.905%
2025-10-28	97.0000	97.2000	97.0000	97.2000	+1.962%	2	2,972	-94.907%
2025-10-27	87.1900	95.3300	86.8600	95.3300	+18.865%	50	2,982	-94.808%
2025-10-24	89.0000	89.0000	80.2000	80.2000	-4.976%	4	2,982	-93.828%
2025-10-23	73.5600	84.4000	73.5600	84.4000	+0.632%	10	2,982	-94.135%
2025-10-22	84.5500	84.5500	80.7000	83.8700	-5.637%	49	2,976	-94.098%
2025-10-21	89.6000	90.3200	88.8800	88.8800	-1.409%	4	2,973	-94.431%
2025-10-20	88.6800	90.1500	88.1500	90.1500	+3.442%	4	2,975	-94.509%
2025-10-17	79.3200	87.3000	79.3200	87.1500	+8.625%	78	2,978	-94.320%
2025-10-16	80.7500	80.7500	78.1500	80.2300	-2.111%	26	2,986	-93.830%
2025-10-15	83.0200	87.3000	81.9600	81.9600	+4.275%	4	2,991	-93.960%
2025-10-14	78.6000	78.6000	78.5500	78.6000	-6.127%	3	2,991	-93.702%
2025-10-13	77.8700	85.4500	77.8700	83.7300	+13.363%	11	2,989	-94.088%
2025-10-10	87.2500	87.2500	73.8600	73.8600	-14.186%	29	2,988	-93.298%
2025-10-08	83.9500	86.0700	83.9500	86.0700	+0.081%	12	2,968	-94.249%
2025-10-07	92.9700	94.3400	86.0000	86.0000	-11.885%	4	2,968	-94.244%
2025-10-06	90.0900	97.6000	90.0900	97.6000	+23.341%	22	2,968	-94.928%
2025-10-03	88.0500	88.0500	78.1200	79.1300	-12.641%	23	2,984	-93.744%
2025-10-02	108.6500	108.6500	90.5800	90.5800	-11.065%	107	2,976	-94.535%
2025-10-01	92.3500	101.8500	90.8500	101.8500	+16.188%	28	3,006	-95.140%
2025-09-30	89.8200	89.8200	87.5700	87.6600	-5.130%	44	3,011	-94.353%
2025-09-29	92.5500	97.0600	91.3200	92.4000	+1.394%	49	2,987	-94.643%
2025-09-26	81.6000	91.1300	81.6000	91.1300	+9.334%	29	2,996	-94.568%
2025-09-25	84.4700	84.4700	81.9900	83.3500	-10.425%	14	2,990	-94.061%
2025-09-24	90.8900	93.0500	89.2500	93.0500	+5.799%	7	2,993	-94.680%
2025-09-23	87.0200	87.9500	87.0200	87.9500	-4.381%	2	2,993	-94.372%
2025-09-22	86.5800	94.0200	86.5800	91.9800	+12.102%	9	2,991	-94.618%
2025-09-19	86.6500	86.6500	82.0500	82.0500	-0.786%	3	2,997	-93.967%
2025-09-18	86.2200	88.5500	82.7000	82.7000	-3.781%	22	2,996	-94.015%
2025-09-17	78.3200	85.9500	78.3200	85.9500	+6.347%	76	3,002	-94.241%
2025-09-16	78.0100	80.8200	78.0100	80.8200	+7.117%	2	2,957	-93.875%
2025-09-15	83.3000	83.5500	75.4500	75.4500	+7.555%	13	2,957	-93.439%
2025-09-12	60.7500	70.1500	60.7500	70.1500	+28.245%	229	2,957	-92.944%
2025-09-11	52.2400	54.7000	52.2400	54.7000	+11.179%	2	3,089	-90.951%
2025-09-10	48.7200	49.2000	48.7200	49.2000	+6.034%	2	3,089	-89.939%
2025-09-09	46.4000	46.4000	46.3900	46.4000	+0.108%	30	3,090	-89.332%
2025-09-08	48.0000	48.0000	46.2500	46.3500	-4.196%	196	3,090	-89.320%
2025-09-05	46.9000	48.3800	46.9000	48.3800	+22.605%	12	2,997	-89.768%
2025-09-03	39.4600	39.4600	39.4600	39.4600	-3.142%	2	3,005	-87.456%
2025-08-29	40.7400	40.7400	40.7400	40.7400	-12.762%	10	3,015	-87.850%
2025-08-28	46.4200	46.7000	46.4200	46.7000	-4.597%	72	3,015	-89.400%
2025-08-27	50.8400	50.8400	48.9500	48.9500	+1.346%	4	3,014	-89.888%
2025-08-26	48.3000	48.3000	48.3000	48.3000	+1.407%	6	3,015	-89.752%
2025-08-25	47.6300	47.6300	47.6300	47.6300	+24.849%	1	3,014	-89.607%
2025-08-20	41.0000	41.0000	38.1500	38.1500	-7.178%	6	3,014	-87.025%
2025-08-19	41.1000	41.1000	41.1000	41.1000	-11.422%	2	3,016	-87.956%
2025-08-13	46.4000	46.4000	46.4000	46.4000	+0.281%	4	3,015	-89.332%
2025-08-12	46.1500	46.2700	46.1500	46.2700	-4.794%	16	3,015	-89.302%
2025-08-11	46.6700	49.6800	46.6700	48.6000	+12.111%	18	3,015	-89.815%
2025-08-08	42.0000	44.0600	42.0000	43.3500	+16.064%	4	3,016	-88.581%
2025-08-07	37.3500	37.3500	37.3500	37.3500	+1.910%	1	3,019	-86.747%
2025-08-06	35.8500	36.6500	35.8500	36.6500	+7.164%	7	3,019	-86.494%
2025-08-05	33.4000	34.2000	33.4000	34.2000	+2.703%	37	3,022	-85.526%
2025-08-04	33.3000	33.3000	33.3000	33.3000	-4.228%	1	3,058	-85.135%
2025-07-31	38.3500	38.3500	34.3400	34.7700	-6.908%	69	3,058	-85.764%
2025-07-30	38.0000	38.0500	37.3500	37.3500	-6.974%	17	3,045	-86.747%
2025-07-29	40.1500	40.1500	40.1500	40.1500	-3.555%	2	3,054	-87.671%
2025-07-28	41.6300	41.6300	41.6300	41.6300	+9.553%	4	3,056	-88.110%
2025-07-25	38.0000	38.0000	38.0000	38.0000	+16.743%	3	3,056	-86.974%
2025-07-24	35.3500	35.3500	32.5500	32.5500	-31.257%	6	3,056	-84.793%
2025-07-23	47.1500	47.3500	46.8100	47.3500	+2.157%	54	3,054	-89.546%
2025-07-21	46.3500	46.3500	46.3500	46.3500	+1.400%	1	3,004	-89.320%
2025-07-18	45.7100	45.7100	45.7100	45.7100	+4.719%	1	3,004	-89.171%
2025-07-16	43.6500	43.6500	43.6500	43.6500	+9.673%	1	3,004	-88.660%
2025-07-15	43.1000	43.4000	39.8000	39.8000	-5.441%	18	3,004	-87.563%
2025-07-14	40.9500	42.0900	40.9500	42.0900	+17.570%	2	3,004	-88.239%
2025-07-10	35.4500	36.2000	35.4500	35.8000	+12.226%	5	3,003	-86.173%
2025-07-09	34.6000	34.6000	31.9000	31.9000	-6.861%	10	3,004	-84.483%
2025-07-08	36.4200	36.4200	34.2500	34.2500	-2.031%	24	3,010	-85.547%
2025-07-07	35.0500	35.8000	34.5500	34.9600	-8.553%	26	3,007	-85.841%
2025-07-01	37.6500	39.9700	37.5200	38.2300	-18.660%	306	3,013	-87.052%
2025-06-30	47.0000	47.0000	47.0000	47.0000	-4.179%	1	3,001	-89.468%
2025-06-27	47.2700	49.0500	47.2700	49.0500	-4.665%	102	3,002	-89.908%
2025-06-26	51.3400	51.4500	50.5700	51.4500	-2.557%	3	2,950	-90.379%
2025-06-25	52.1900	52.8000	51.5000	52.8000	-12.756%	36	2,950	-90.625%
2025-06-24	67.6200	67.6200	60.0000	60.5200	-7.532%	4	2,917	-91.821%
2025-06-23	67.7000	68.3000	65.4000	65.4500	+21.994%	10	2,917	-92.437%
2025-06-18	53.6500	53.6500	53.6500	53.6500	-7.260%	1	2,915	-90.774%
2025-06-16	57.8500	57.8500	57.8500	57.8500	+8.516%	4	2,915	-91.443%
2025-06-10	53.3100	53.3100	53.3100	53.3100	+22.271%	1	2,911	-90.715%
2025-06-09	43.6000	43.6000	43.6000	43.6000	-0.796%	1	2,911	-88.647%
2025-06-06	43.9500	43.9500	43.9500	43.9500	-18.686%	20	2,911	-88.737%
2025-06-05	51.6000	54.0500	50.7500	54.0500	-9.917%	12	2,901	-90.842%
2025-06-04	60.0000	60.0000	60.0000	60.0000	-10.045%	1	2,908	-91.750%
2025-06-03	65.8000	66.7000	65.8000	66.7000	+11.819%	17	2,908	-92.579%
2025-06-02	61.1000	61.1000	59.6500	59.6500	-16.515%	2	2,901	-91.702%
2025-05-27	70.2000	72.6200	69.6500	71.4500	+16.634%	12	2,900	-93.072%
2025-05-23	61.2600	61.2600	61.2600	61.2600	-0.277%	2	2,904	-91.920%
2025-05-21	61.4300	61.4300	61.4300	61.4300	-5.069%	1	2,904	-91.942%
2025-05-19	64.7100	64.7100	64.7100	64.7100	-6.149%	1	2,904	-92.350%
2025-05-16	68.0500	69.0000	68.0500	68.9500	+8.412%	8	2,903	-92.821%
2025-05-15	64.4500	64.4500	63.6000	63.6000	-8.397%	22	2,902	-92.217%
2025-05-14	65.7300	70.8000	65.7300	69.4300	+11.984%	26	2,902	-92.871%
2025-05-13	62.0000	62.0000	62.0000	62.0000	+15.349%	3	2,914	-92.016%
2025-05-12	53.7800	53.8400	53.7500	53.7500	+14.606%	54	2,917	-90.791%
2025-05-09	47.2800	47.2800	46.9000	46.9000	+12.767%	22	2,940	-89.446%
2025-05-08	40.6900	41.5900	40.6900	41.5900	+7.329%	2	2,940	-88.098%
2025-05-05	38.6000	38.7500	38.5500	38.7500	-9.632%	83	2,942	-87.226%
2025-05-02	39.5500	42.8800	39.4500	42.8800	+7.066%	24	2,914	-88.456%
2025-05-01	40.0500	40.0500	40.0500	40.0500	+4.026%	1	2,919	-87.640%
2025-04-30	38.5000	38.5000	38.5000	38.5000	-6.621%	2	2,920	-87.143%
2025-04-28	42.0500	42.0500	41.2300	41.2300	+2.818%	11	2,918	-87.994%
2025-04-25	34.5200	40.9000	34.5200	40.1000	+37.990%	42	2,908	-87.656%
2025-04-24	28.6000	29.0600	28.6000	29.0600	+1.786%	2	2,899	-82.966%
2025-04-23	28.6000	28.6000	28.5500	28.5500	+15.354%	13	2,899	-82.662%
2025-04-22	23.3300	25.8500	23.3200	24.7500	+12.500%	64	2,899	-80.000%
2025-04-21	21.5400	22.0000	21.5400	22.0000	-14.397%	6	2,854	-77.500%
2025-04-17	25.7000	25.7000	25.7000	25.7000	-10.515%	1	2,850	-80.739%
2025-04-16	28.7700	28.7700	28.6900	28.7200	-5.836%	3	2,850	-82.765%
2025-04-15	30.4000	30.5000	30.4000	30.5000	-2.369%	2	2,850	-83.770%
2025-04-11	31.2400	31.2400	31.2400	31.2400	+2.092%	2	2,851	-84.155%
2025-04-10	30.6000	30.6000	30.6000	30.6000	-23.019%	5	2,851	-83.824%
2025-04-09	38.0000	39.7500	38.0000	39.7500	+28.226%	2	2,856	-87.547%
2025-04-08	31.0000	31.0000	31.0000	31.0000	+3.402%	2	2,858	-84.032%
2025-04-07	29.9900	29.9900	29.9800	29.9800	-6.604%	57	2,858	-83.489%
2025-04-04	32.4000	32.4000	31.1700	32.1000	-21.993%	88	2,858	-84.579%
2025-04-03	40.8500	41.1500	40.3900	41.1500	-9.461%	3	2,820	-87.971%
2025-04-02	45.4500	45.4500	45.4500	45.4500	+30.416%	2	2,818	-89.109%
2025-03-31	34.8500	34.8500	34.8500	34.8500	-11.097%	6	2,818	-85.796%
2025-03-28	39.8700	39.8700	39.2000	39.2000	-7.482%	28	2,824	-87.372%
2025-03-24	41.8700	42.7300	41.8700	42.3700	+40.998%	12	2,824	-88.317%
2025-03-21	30.0500	30.0500	30.0500	30.0500	+2.525%	4	2,832	-83.527%
2025-03-19	29.3100	29.3100	29.3100	29.3100	+14.941%	1	2,832	-83.112%
2025-03-18	25.5000	25.5000	25.5000	25.5000	-12.969%	1	2,832	-80.588%
2025-03-17	31.1000	31.1000	29.2900	29.3000	-13.569%	7	2,832	-83.106%
2025-03-14	35.0000	35.0000	33.9000	33.9000	+7.414%	4	2,838	-85.398%
2025-03-13	33.5000	33.5000	31.5500	31.5600	-9.700%	16	2,839	-84.316%
2025-03-12	36.2200	36.2200	34.9500	34.9500	+13.290%	34	2,839	-85.837%
2025-03-11	29.9200	31.4300	28.7500	30.8500	+10.693%	104	2,831	-83.955%
2025-03-10	32.6500	32.6500	27.8700	27.8700	-24.594%	41	2,828	-82.239%
2025-03-07	36.8000	36.9600	34.8000	36.9600	-1.676%	26	2,835	-86.607%
2025-03-06	38.5000	38.5000	37.5900	37.5900	-10.543%	14	2,828	-86.832%
2025-03-05	40.7600	42.2000	40.4500	42.0200	-2.956%	18	2,828	-88.220%
2025-03-04	39.8900	43.3000	38.8000	43.3000	-14.680%	46	2,822	-88.568%
2025-03-03	50.5300	50.7500	50.5300	50.7500	+12.778%	3	2,833	-90.246%
2025-02-28	43.7300	45.0000	43.7300	45.0000	+3.926%	56	2,833	-89.000%
2025-02-27	43.3000	43.3000	43.3000	43.3000	-5.623%	10	2,806	-88.568%
2025-02-26	51.0000	51.0000	45.8800	45.8800	-8.769%	23	2,806	-89.211%
2025-02-25	51.6300	51.6300	49.2500	50.2900	-19.729%	94	2,827	-90.157%
2025-02-24	58.5400	62.6500	58.4500	62.6500	-1.214%	5	2,765	-92.099%
2025-02-21	68.2500	68.2500	63.4200	63.4200	-19.518%	6	2,763	-92.195%
2025-02-19	74.9500	78.8000	74.9500	78.8000	+8.690%	22	2,763	-93.718%
2025-02-18	72.5000	72.5000	72.5000	72.5000	+2.837%	1	2,785	-93.172%
2025-02-12	66.4500	70.5000	66.2500	70.5000	+15.669%	6	2,784	-92.979%
2025-02-11	65.5000	65.5000	60.9500	60.9500	-18.133%	12	2,783	-91.879%
2025-02-10	72.6000	76.7500	71.7400	74.4500	-4.059%	13	2,784	-93.351%
2025-02-07	84.5000	84.5000	77.0000	77.6000	-5.939%	44	2,782	-93.621%
2025-02-06	83.3500	83.3500	79.5700	82.5000	-4.137%	15	2,775	-94.000%
2025-02-05	90.4500	90.4500	86.0600	86.0600	-5.863%	11	2,783	-94.248%