Dark

TSLA20270115C550
TSLA Jan 15 2027 550.00 Call (TSLA270115C00550000)
option OPRA

EOD

Sep 23, 2026

4.44-4.516%(-0.21)417

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.6800	5.2500	4.2500	4.4400	-4.516%	417	9,406	0.000%
2026-09-22	4.4500	4.7500	4.2800	4.6500	+4.494%	323	9,221	-4.516%
2026-09-21	4.3000	4.8000	4.2200	4.4500	+16.492%	229	9,171	-0.225%
2026-09-18	4.3500	4.5000	3.7500	3.8200	-9.048%	55	9,166	+16.230%
2026-09-17	4.2000	5.0800	4.1500	4.2000	+13.514%	729	9,151	+5.714%
2026-09-16	3.4900	4.2000	3.4900	3.7000	+6.322%	69	8,678	+20.000%
2026-09-15	3.8500	3.9600	3.4800	3.4800	-8.421%	228	8,672	+27.586%
2026-09-14	4.7200	4.7200	3.8000	3.8000	-15.367%	118	8,647	+16.842%
2026-09-11	4.6000	4.7900	4.4000	4.4900	-4.468%	127	8,607	-1.114%
2026-09-10	4.5700	5.3700	4.5700	4.7000	-14.077%	148	8,592	-5.532%
2026-09-09	6.0000	6.1000	5.3500	5.4700	+2.243%	62	8,545	-18.830%
2026-09-08	4.2000	5.5000	4.2000	5.3500	+27.381%	560	8,525	-17.009%
2026-09-04	4.8800	5.2000	3.7400	4.2000	-36.364%	502	7,986	+5.714%
2026-09-03	5.6000	8.1000	5.6000	6.6000	+37.500%	1,506	7,986	-32.727%
2026-09-02	5.0000	5.0000	4.3000	4.8000	+3.226%	149	8,913	-7.500%
2026-09-01	4.8500	4.9300	4.4800	4.6500	-22.500%	469	8,922	-4.516%
2026-08-31	3.9000	6.2200	3.9000	6.0000	+50.000%	177	8,684	-26.000%
2026-08-28	5.0000	5.0000	3.8000	4.0000	-16.667%	168	8,747	+11.000%
2026-08-27	4.1400	4.9500	4.1400	4.8000	+14.286%	102	8,677	-7.500%
2026-08-26	4.3000	5.0000	4.1000	4.2000	-15.832%	321	8,675	+5.714%
2026-08-25	5.0000	5.4500	4.9100	4.9900	+3.958%	185	8,648	-11.022%
2026-08-24	5.6000	5.7500	4.8000	4.8000	-26.718%	199	8,630	-7.500%
2026-08-21	5.4800	7.3100	5.2200	6.5500	+31.000%	646	8,727	-32.214%
2026-08-20	5.2000	5.2000	4.6000	5.0000	-9.091%	495	8,661	-11.200%
2026-08-19	4.3000	5.5000	4.1500	5.5000	+35.802%	1,184	8,304	-19.273%
2026-08-18	3.9000	4.5000	3.9000	4.0500	-7.323%	70	7,413	+9.630%
2026-08-17	4.7700	4.7700	4.3500	4.3700	-11.179%	264	7,397	+1.602%
2026-08-14	4.8500	6.0000	4.4700	4.9200	+6.957%	563	7,308	-9.756%
2026-08-13	3.7000	4.7000	3.7000	4.6000	+17.949%	308	7,572	-3.478%
2026-08-12	4.6000	4.6000	3.5300	3.9000	-14.286%	157	7,778	+13.846%
2026-08-11	4.9000	5.1600	4.5000	4.5500	-3.191%	148	7,817	-2.418%
2026-08-10	4.7000	5.0600	4.6800	4.7000	-4.082%	237	7,834	-5.532%
2026-08-07	4.5700	5.5600	4.4500	4.9000	+10.112%	529	7,783	-9.388%
2026-08-06	4.2000	4.6500	4.2000	4.4500	-2.198%	319	8,117	-0.225%
2026-08-05	4.9400	5.1100	4.4500	4.5500	-14.953%	297	8,066	-2.418%
2026-08-04	5.0100	5.4600	4.7500	5.3500	+11.458%	304	8,037	-17.009%
2026-08-03	4.0000	4.9900	4.0000	4.8000	+20.907%	92	7,973	-7.500%
2026-07-31	3.6000	4.0800	3.3000	3.9700	+11.831%	320	7,963	+11.839%
2026-07-30	3.4600	3.7000	3.4000	3.5500	+16.393%	89	7,785	+25.070%
2026-07-29	3.5500	3.5500	3.0500	3.0500	-12.356%	104	7,773	+45.574%
2026-07-28	3.4500	3.6000	3.2200	3.4800	-4.658%	393	7,790	+27.586%
2026-07-27	4.2000	4.4500	3.5500	3.6500	-13.095%	182	7,924	+21.644%
2026-07-24	4.8500	4.9500	4.0000	4.2000	-12.863%	303	7,969	+5.714%
2026-07-23	6.7000	7.4000	4.5900	4.8200	-57.345%	2,461	7,972	-7.884%
2026-07-22	11.7500	12.1100	11.2500	11.3000	-2.502%	140	9,068	-60.708%
2026-07-21	10.6000	12.6700	10.6000	11.5900	+10.381%	485	9,048	-61.691%
2026-07-20	12.3500	12.3500	10.4700	10.5000	-14.980%	725	8,813	-57.714%
2026-07-17	13.0700	13.1800	12.1500	12.3500	-16.498%	683	8,765	-64.049%
2026-07-16	15.6000	15.6000	14.2500	14.7900	-9.817%	112	8,878	-69.980%
2026-07-15	17.6500	18.6000	15.7900	16.4000	0.000%	117	8,862	-72.927%
2026-07-14	17.3600	17.6500	16.3000	16.4000	0.000%	108	8,842	-72.927%
2026-07-13	19.2000	19.2000	15.8500	16.4000	-16.751%	329	8,813	-72.927%
2026-07-10	21.2200	21.3000	19.4600	19.7000	-1.990%	710	8,820	-77.462%
2026-07-09	17.0600	20.4000	16.7100	20.1000	+16.793%	447	8,956	-77.910%
2026-07-08	18.3000	18.3000	16.3900	17.2100	-11.059%	644	8,746	-74.201%
2026-07-07	22.0000	22.2700	19.3500	19.3500	-17.939%	361	8,197	-77.054%
2026-07-06	16.6000	23.5800	16.6000	23.5800	+36.301%	317	8,192	-81.170%
2026-07-02	25.1000	25.1000	16.4000	17.3000	-32.816%	707	8,466	-74.335%
2026-07-01	25.2500	27.5800	25.0000	25.7500	+1.980%	312	8,466	-82.757%
2026-06-30	21.6000	26.3700	21.6000	25.2500	+12.472%	100	8,486	-82.416%
2026-06-29	15.3900	22.8600	15.3900	22.4500	+52.203%	252	8,489	-80.223%
2026-06-26	12.7500	16.2500	12.5000	14.7500	+10.819%	299	8,481	-69.898%
2026-06-25	13.8000	14.6900	13.2900	13.3100	-8.207%	238	8,455	-66.642%
2026-06-24	16.0500	16.5000	14.3500	14.5000	-8.805%	67	8,368	-69.379%
2026-06-23	18.7000	18.7000	15.7000	15.9000	-26.047%	246	8,359	-72.075%
2026-06-22	19.4300	24.9500	19.3800	21.5000	+2.920%	429	8,298	-79.349%
2026-06-18	21.2100	21.2100	18.4500	20.8900	+0.433%	203	8,095	-78.746%
2026-06-17	21.7500	23.0500	20.6500	20.8000	-9.368%	155	8,095	-78.654%
2026-06-16	24.7500	25.7500	22.4500	22.9500	-8.748%	420	8,095	-80.654%
2026-06-15	28.0000	28.1400	25.1500	25.1500	-4.915%	298	8,272	-82.346%
2026-06-12	24.5000	26.6500	22.2500	26.4500	+5.295%	376	8,272	-83.214%
2026-06-11	21.3000	25.1200	19.8000	25.1200	+24.665%	72	8,272	-82.325%
2026-06-10	22.3300	22.8000	20.0000	20.1500	-14.619%	550	8,269	-77.965%
2026-06-09	29.4500	29.8500	21.4500	23.6000	-13.869%	193	8,117	-81.186%
2026-06-08	24.5500	28.6000	23.5100	27.4000	+19.755%	360	8,117	-83.796%
2026-06-05	31.1400	31.3300	22.3400	22.8800	-23.015%	466	8,056	-80.594%
2026-06-04	30.1600	31.8500	29.6000	29.7200	-6.688%	60	7,975	-85.061%
2026-06-03	30.0000	35.2000	30.0000	31.8500	+3.577%	221	7,956	-86.060%
2026-06-02	29.5500	31.9300	28.8500	30.7500	+6.034%	159	8,029	-85.561%
2026-06-01	30.9200	32.0500	29.0000	29.0000	-18.768%	345	7,989	-84.690%
2026-05-29	37.0000	37.4600	33.6400	35.7000	-8.297%	247	7,907	-87.563%
2026-05-28	38.0000	39.5700	37.7000	38.9300	-0.866%	900	7,811	-88.595%
2026-05-27	39.5500	41.5300	38.6000	39.2700	+9.877%	471	7,589	-88.694%
2026-05-26	35.3500	36.0500	34.0500	35.7400	+9.196%	61	7,632	-87.577%
2026-05-22	32.5500	35.1000	31.5500	32.7300	+5.922%	101	7,647	-86.434%
2026-05-21	32.0500	33.7000	29.3000	30.9000	+1.311%	257	7,639	-85.631%
2026-05-20	27.7500	30.5000	27.7500	30.5000	+14.318%	252	7,639	-85.443%
2026-05-19	26.5300	27.1800	24.1400	26.6800	-6.386%	277	7,339	-83.358%
2026-05-18	32.0700	32.0700	27.2500	28.5000	-14.414%	177	7,339	-84.421%
2026-05-15	36.0000	37.2000	33.2000	33.3000	-20.903%	772	7,339	-86.667%
2026-05-14	44.1300	46.5000	42.1000	42.1000	-4.318%	398	7,360	-89.454%
2026-05-13	38.8500	48.4500	38.8500	44.0000	+9.726%	688	7,381	-89.909%
2026-05-12	41.5600	44.0000	34.8000	40.1000	-5.869%	486	7,381	-88.928%
2026-05-11	34.5000	45.4000	31.1000	42.6000	+22.063%	1,094	7,381	-89.577%
2026-05-08	30.8000	36.7500	30.5000	34.9000	+21.265%	496	6,593	-87.278%
2026-05-07	27.8000	30.2200	26.2600	28.7800	+18.193%	1,427	6,503	-84.573%
2026-05-06	21.6000	25.2500	21.6000	24.3500	+8.463%	172	6,320	-81.766%
2026-05-05	24.8500	25.7000	22.3900	22.4500	-3.191%	129	6,245	-80.223%
2026-05-04	22.1500	23.6000	21.4500	23.1900	+3.527%	56	6,211	-80.854%
2026-05-01	20.9600	24.5500	19.9500	22.4000	+13.590%	134	6,142	-80.179%
2026-04-30	16.9500	20.5000	16.1200	19.7200	+15.322%	192	6,142	-77.485%
2026-04-29	18.4900	18.4900	16.9500	17.1000	-8.605%	164	6,131	-74.035%
2026-04-28	19.1000	20.6000	18.5500	18.7100	-4.541%	178	6,091	-76.269%
2026-04-27	17.5700	20.1500	16.5000	19.6000	+2.083%	136	6,088	-77.347%
2026-04-24	20.2000	21.0000	18.5000	19.2000	+2.073%	221	6,029	-76.875%
2026-04-23	18.8500	22.2000	18.2000	18.8100	-20.297%	168	6,088	-76.396%
2026-04-22	23.1000	25.0000	23.1000	23.6000	+0.640%	81	6,058	-81.186%
2026-04-21	24.4100	25.2000	23.4500	23.4500	-7.822%	83	5,992	-81.066%
2026-04-20	29.6500	29.8000	24.5000	25.4400	-9.208%	294	5,992	-82.547%
2026-04-17	26.5500	31.7000	26.2800	28.0200	+11.190%	373	5,772	-84.154%
2026-04-16	26.6000	26.7000	23.6700	25.2000	-5.618%	88	5,689	-82.381%
2026-04-15	17.7000	28.0000	17.7000	26.7000	+54.783%	711	5,700	-83.371%
2026-04-14	15.9000	18.0200	15.3500	17.2500	+20.629%	126	5,692	-74.261%
2026-04-13	14.0500	14.8000	14.0500	14.3000	+2.878%	51	5,647	-68.951%
2026-04-10	14.2000	14.6700	13.1500	13.9000	+0.944%	59	5,629	-68.058%
2026-04-09	13.7000	14.5700	12.6000	13.7700	+0.732%	451	5,628	-67.756%
2026-04-08	15.6200	15.6200	13.4600	13.6700	-2.705%	59	5,582	-67.520%
2026-04-07	13.9300	14.0500	12.6000	14.0500	-6.830%	192	5,568	-68.399%
2026-04-06	17.2500	17.2500	14.2800	15.0800	-10.504%	98	5,569	-70.557%
2026-04-02	18.3000	18.7000	16.8500	16.8500	-21.077%	469	5,862	-73.650%
2026-04-01	19.8500	21.4600	19.4600	21.3500	+11.722%	99	5,862	-79.204%
2026-03-31	17.5000	19.3000	17.4500	19.1100	+18.401%	104	5,854	-76.766%
2026-03-30	19.6500	19.6700	16.0000	16.1400	-14.149%	721	5,830	-72.491%
2026-03-27	20.0000	20.0000	18.2500	18.8000	-10.689%	380	6,311	-76.383%
2026-03-26	23.6500	23.8000	20.9700	21.0500	-14.292%	121	6,023	-78.907%
2026-03-25	26.5100	27.0000	24.4900	24.5600	+2.547%	148	5,989	-81.922%
2026-03-24	23.9700	24.8000	23.1500	23.9500	+2.132%	147	5,946	-81.461%
2026-03-23	21.7000	24.8500	21.7000	23.4500	+10.665%	124	5,920	-81.066%
2026-03-20	22.8500	23.0000	20.5000	21.1900	-14.071%	323	5,886	-79.047%
2026-03-19	26.8000	26.8000	24.1000	24.6600	-12.242%	106	5,978	-81.995%
2026-03-18	31.2000	31.2000	28.0000	28.1000	-7.107%	50	5,979	-84.199%
2026-03-17	30.9000	31.0000	30.1200	30.2500	-4.272%	63	5,977	-85.322%
2026-03-16	32.8000	33.6400	31.6000	31.6000	+1.935%	56	5,978	-85.949%
2026-03-13	33.3500	33.3500	31.0000	31.0000	-6.061%	121	5,948	-85.677%
2026-03-12	35.0500	35.0500	32.3800	33.0000	-6.436%	67	5,995	-86.545%
2026-03-11	35.1600	39.3500	35.0000	35.2700	+5.916%	129	6,017	-87.411%
2026-03-10	34.8200	35.4100	33.3000	33.3000	+0.604%	247	6,013	-86.667%
2026-03-09	32.3600	34.0000	29.7500	33.1000	-3.779%	136	5,864	-86.586%
2026-03-06	34.0000	35.1500	33.1500	34.4000	-3.776%	59	6,014	-87.093%
2026-03-05	36.4900	36.5500	35.1500	35.7500	-1.542%	14	6,009	-87.580%
2026-03-04	35.5000	37.0000	34.1000	36.3100	+13.398%	166	6,008	-87.772%
2026-03-03	33.9000	34.1000	31.4000	32.0200	-11.425%	118	5,932	-86.134%
2026-03-02	33.1700	36.6500	33.1700	36.1500	+1.831%	242	5,913	-87.718%
2026-02-27	36.8500	37.6100	34.7000	35.5000	-8.974%	111	5,731	-87.493%
2026-02-26	40.7600	40.7600	37.9000	39.0000	-8.235%	47	5,745	-88.615%
2026-02-25	42.7000	43.2000	40.9000	42.5000	+6.250%	319	5,524	-89.553%
2026-02-24	35.5800	40.0000	35.5800	40.0000	+15.108%	83	5,524	-88.900%
2026-02-23	38.9900	38.9900	34.0200	34.7500	-14.367%	112	5,526	-87.223%
2026-02-20	40.0000	41.7400	39.0000	40.5800	-1.624%	75	5,498	-89.059%
2026-02-19	40.4300	42.7500	40.4300	41.2500	-2.482%	28	5,528	-89.236%
2026-02-18	42.8800	44.0000	42.3000	42.3000	-0.611%	31	5,537	-89.504%
2026-02-17	43.8000	44.8000	39.7000	42.5600	-7.939%	189	5,540	-89.568%
2026-02-13	45.6500	47.6500	44.4100	46.2300	+0.829%	74	5,576	-90.396%
2026-02-12	52.2400	52.8500	45.5500	45.8500	-8.116%	135	5,576	-90.316%
2026-02-11	51.2600	53.0000	48.1900	49.9000	-0.399%	231	5,662	-91.102%
2026-02-10	47.2000	50.1000	47.2000	50.1000	+8.442%	144	5,725	-91.138%
2026-02-09	43.9900	47.0000	42.8900	46.2000	+4.549%	160	5,689	-90.390%
2026-02-06	41.1000	45.6800	40.7800	44.1900	+12.157%	584	5,612	-89.952%
2026-02-05	40.3400	41.5400	37.8000	39.4000	-8.648%	342	5,561	-88.731%
2026-02-04	48.6000	50.4500	41.7000	43.1300	-12.337%	214	5,641	-89.706%
2026-02-03	49.5000	51.9000	46.7500	49.2000	-1.600%	94	5,739	-90.976%
2026-02-02	50.3100	51.9500	47.8500	50.0000	-8.004%	91	5,755	-91.120%
2026-01-30	53.1500	59.5500	51.1000	54.3500	+13.941%	918	5,784	-91.831%
2026-01-29	57.0600	57.2100	47.3000	47.7000	-14.669%	473	5,571	-90.692%
2026-01-28	56.5000	58.3500	55.7000	55.9000	-1.671%	90	5,525	-92.057%
2026-01-27	58.0000	58.0000	55.5700	56.8500	-1.813%	23	5,491	-92.190%
2026-01-26	62.3400	62.3400	57.8000	57.9000	-10.786%	255	5,479	-92.332%
2026-01-23	64.9400	65.7500	63.2000	64.9000	+0.046%	187	5,512	-93.159%
2026-01-22	55.3700	65.0000	55.3200	64.8700	+18.311%	227	5,573	-93.156%
2026-01-21	50.9700	57.4900	49.9500	54.8300	+8.274%	1,078	5,450	-91.902%
2026-01-20	55.1000	55.8000	49.8700	50.6400	-14.242%	731	6,189	-91.232%
2026-01-16	63.2800	63.2800	58.9500	59.0500	-3.655%	166	6,414	-92.481%
2026-01-15	64.2000	64.2000	61.0500	61.2900	-1.304%	223	6,414	-92.756%
2026-01-14	62.7500	64.3200	60.0000	62.1000	-4.755%	116	6,484	-92.850%
2026-01-13	67.2500	67.7200	65.1200	65.2000	-3.679%	166	6,500	-93.190%
2026-01-12	64.9500	70.0600	64.8700	67.6900	+2.251%	101	6,424	-93.441%
2026-01-09	61.2900	68.0000	61.2900	66.2000	+6.654%	82	6,468	-93.293%
2026-01-08	58.7200	62.9000	58.7200	62.0700	+0.113%	134	6,454	-92.847%
2026-01-07	63.8800	64.0000	62.0000	62.0000	-0.705%	978	6,509	-92.839%
2026-01-06	67.6000	67.6000	61.2000	62.4400	-13.638%	326	5,919	-92.889%
2026-01-05	70.0000	75.1800	70.0000	72.3000	+9.878%	107	5,835	-93.859%
2026-01-02	75.0000	75.0000	64.7200	65.8000	-9.888%	217	5,835	-93.252%
2025-12-31	75.0500	75.7800	72.4700	73.0200	-3.285%	121	5,738	-93.919%
2025-12-30	78.1500	79.7000	75.5000	75.5000	-4.139%	58	5,738	-94.119%
2025-12-29	83.1000	83.1500	78.7600	78.7600	-10.276%	239	5,714	-94.363%
2025-12-26	92.2000	92.2000	86.3000	87.7800	-3.145%	51	5,638	-94.942%
2025-12-24	93.4900	93.4900	89.0000	90.6300	-3.431%	62	5,641	-95.101%
2025-12-23	96.7500	97.8500	91.5000	93.8500	-2.817%	44	5,641	-95.269%
2025-12-22	102.1400	103.5000	96.5000	96.5700	+2.050%	162	5,633	-95.402%
2025-12-19	96.9800	96.9800	90.6000	94.6300	-2.292%	59	5,596	-95.308%
2025-12-18	93.2500	100.5000	93.2500	96.8500	+9.238%	60	5,601	-95.416%
2025-12-17	101.6000	103.7000	88.2500	88.6600	-12.676%	81	5,609	-94.992%
2025-12-16	90.6000	102.5000	90.5000	101.5300	+9.055%	90	5,606	-95.627%
2025-12-15	93.0700	95.7500	91.7000	93.1000	+11.698%	148	5,587	-95.231%
2025-12-12	81.9600	85.3000	75.7500	83.3500	+9.743%	209	5,568	-94.673%
2025-12-11	76.0000	76.5000	74.3000	75.9500	-6.153%	58	5,526	-94.154%
2025-12-10	75.8000	80.9300	75.3500	80.9300	+6.375%	168	5,508	-94.514%
2025-12-09	73.4400	78.8500	73.4400	76.0800	+4.808%	34	5,619	-94.164%
2025-12-08	78.4500	78.4500	72.1000	72.5900	-11.905%	146	5,628	-93.883%
2025-12-05	82.4600	84.5700	81.3500	82.4000	+3.000%	163	5,532	-94.612%
2025-12-04	78.1500	80.4000	78.1500	80.0000	+1.781%	40	5,445	-94.450%
2025-12-03	71.7000	78.6400	71.7000	78.6000	+17.051%	29	5,464	-94.351%
2025-12-02	69.4400	72.6500	66.2000	67.1500	-2.540%	32	5,469	-93.388%
2025-12-01	69.0000	71.1000	68.9000	68.9000	-2.339%	111	5,483	-93.556%
2025-11-28	72.7500	72.7500	70.2500	70.5500	+0.685%	15	5,454	-93.707%
2025-11-26	67.8000	70.1800	67.5000	70.0700	+3.900%	29	5,455	-93.663%
2025-11-25	66.6000	68.1200	63.2500	67.4400	-2.119%	50	5,455	-93.416%
2025-11-24	63.6000	70.1000	63.6000	68.9000	+14.929%	96	5,469	-93.556%
2025-11-21	62.0000	62.6200	55.5000	59.9500	-0.580%	113	5,532	-92.594%
2025-11-20	69.5000	74.1800	60.3000	60.3000	-2.899%	104	5,526	-92.637%
2025-11-19	63.1500	65.9500	62.1000	62.1000	-0.401%	56	5,510	-92.850%
2025-11-18	64.2500	64.2500	59.6600	62.3500	-3.333%	22	5,479	-92.879%
2025-11-17	61.7000	72.8000	61.7000	64.5000	-0.540%	60	5,485	-93.116%
2025-11-14	58.8400	67.4000	58.8400	64.8500	+1.534%	38	5,495	-93.153%
2025-11-13	71.6500	71.6500	60.9100	63.8700	-16.016%	367	5,487	-93.048%
2025-11-12	83.2800	83.2800	75.0000	76.0500	-6.342%	65	5,631	-94.162%
2025-11-11	82.9000	82.9000	80.0900	81.2000	-8.207%	9	5,619	-94.532%
2025-11-10	85.5800	89.8000	82.1100	88.4600	+10.025%	38	5,621	-94.981%
2025-11-07	82.8600	84.4900	77.9700	80.4000	-10.973%	128	5,643	-94.478%
2025-11-06	98.3500	98.3500	86.0000	90.3100	-8.361%	78	5,648	-95.084%
2025-11-05	92.0200	101.5000	88.0600	98.5500	+10.730%	123	5,661	-95.495%
2025-11-04	93.4500	96.0500	88.0500	89.0000	-12.839%	115	5,617	-95.011%
2025-11-03	93.0800	104.0000	92.0000	102.1100	+12.147%	116	5,719	-95.652%
2025-10-31	87.5000	93.0200	86.2000	91.0500	+9.107%	30	5,719	-95.124%
2025-10-30	88.0000	89.6500	83.3500	83.4500	-11.506%	103	5,721	-94.679%
2025-10-29	95.0000	96.1700	90.5000	94.3000	-0.328%	102	5,706	-95.292%
2025-10-28	89.0000	97.7900	89.0000	94.6100	+6.603%	198	5,713	-95.307%
2025-10-27	82.7500	92.7500	82.4200	88.7500	+13.928%	189	5,700	-94.997%
2025-10-24	85.8300	88.1800	76.7100	77.9000	-10.767%	77	5,700	-94.300%
2025-10-23	70.7700	87.3000	68.2000	87.3000	+6.399%	330	5,685	-94.914%
2025-10-22	84.0000	84.1000	77.8100	82.0500	-4.648%	64	5,777	-94.589%
2025-10-21	86.1000	87.5300	85.6500	86.0500	-2.768%	25	5,765	-94.840%
2025-10-20	85.4600	89.0000	85.4600	88.5000	+5.546%	159	5,756	-94.983%
2025-10-17	78.5000	84.5500	77.7500	83.8500	+6.952%	81	5,644	-94.705%
2025-10-16	79.8500	82.8200	77.7500	78.4000	-2.488%	29	5,632	-94.337%
2025-10-15	81.4600	85.2500	78.5000	80.4000	+3.077%	63	5,621	-94.478%
2025-10-14	78.0000	80.5100	74.0000	78.0000	-4.224%	56	5,626	-94.308%
2025-10-13	75.6900	82.9500	73.9300	81.4400	+13.426%	88	5,621	-94.548%
2025-10-10	84.9100	84.9100	71.8000	71.8000	-12.737%	135	5,663	-93.816%
2025-10-09	81.6200	82.6300	78.7000	82.2800	-3.461%	55	5,685	-94.604%
2025-10-08	83.5000	86.7000	80.5000	85.2300	+2.563%	45	5,682	-94.791%
2025-10-07	90.6600	93.5800	83.1000	83.1000	-11.577%	92	5,695	-94.657%
2025-10-06	87.9000	94.5000	86.9800	93.9800	+15.810%	218	5,695	-95.276%
2025-10-03	88.8500	90.7000	76.1500	81.1500	-6.163%	416	5,792	-94.529%
2025-10-02	101.3500	103.0800	86.4800	86.4800	-12.540%	123	5,646	-94.866%
2025-10-01	90.9600	100.0800	90.7600	98.8800	+9.623%	169	5,634	-95.510%
2025-09-30	87.7500	90.2000	84.2500	90.2000	-0.055%	26	5,706	-95.078%
2025-09-29	94.7700	94.8800	88.6500	90.2500	+2.000%	78	5,701	-95.080%
2025-09-26	84.7600	88.4800	81.0500	88.4800	+10.600%	32	5,737	-94.982%
2025-09-25	83.8500	83.8500	78.4500	80.0000	-10.983%	41	5,758	-94.450%
2025-09-24	85.5000	90.8500	85.2200	89.8700	+9.504%	54	5,755	-95.060%
2025-09-23	86.3700	86.3700	81.2000	82.0700	-3.899%	65	5,778	-94.590%
2025-09-22	85.8000	92.7400	83.6000	85.4000	+4.401%	46	5,817	-94.801%
2025-09-19	84.1500	84.1500	80.2200	81.8000	+3.218%	29	5,814	-94.572%
2025-09-18	84.1300	84.5500	79.2500	79.2500	-3.823%	66	5,810	-94.397%
2025-09-17	74.8000	83.0200	74.8000	82.4000	+2.424%	45	5,810	-94.612%
2025-09-16	75.3300	81.2000	75.3300	80.4500	+9.159%	98	5,794	-94.481%
2025-09-15	80.5000	83.3500	72.4000	73.7000	+9.024%	200	5,848	-93.976%
2025-09-12	54.5000	67.9500	54.5000	67.6000	+26.829%	55	5,889	-93.432%
2025-09-11	44.8500	53.5000	44.8500	53.3000	+17.530%	56	5,891	-91.670%
2025-09-10	44.6000	48.1000	44.6000	45.3500	+2.117%	17	5,889	-90.209%
2025-09-09	45.4900	45.4900	44.3000	44.4100	-2.353%	20	5,884	-90.002%
2025-09-08	48.0500	48.0500	44.6800	45.4800	-0.590%	86	5,882	-90.237%
2025-09-05	47.1000	48.0500	45.0100	45.7500	+12.325%	63	5,855	-90.295%
2025-09-04	39.0000	40.7300	38.8500	40.7300	+1.067%	11	5,845	-89.099%
2025-09-03	38.9500	42.3000	38.9500	40.3000	+6.192%	14	5,838	-88.983%
2025-09-02	37.6000	39.2000	37.6000	37.9500	-4.887%	12	5,840	-88.300%
2025-08-29	42.5700	42.6000	39.4000	39.9000	-10.337%	98	5,856	-88.872%
2025-08-28	47.4000	47.4000	43.5500	44.5000	-6.316%	18	5,856	-90.022%
2025-08-27	49.3800	49.5000	47.5000	47.5000	-1.452%	86	5,859	-90.653%
2025-08-26	47.0000	48.2000	45.5700	48.2000	+2.357%	30	5,859	-90.788%
2025-08-25	42.6900	47.2000	42.6900	47.0900	+8.879%	34	5,836	-90.571%
2025-08-22	37.8000	43.2500	37.7500	43.2500	+18.688%	27	5,840	-89.734%
2025-08-21	37.1200	37.1500	35.4100	36.4400	-1.514%	32	5,832	-87.816%
2025-08-20	38.9000	38.9000	35.0000	37.0000	-6.965%	23	5,817	-88.000%
2025-08-19	40.8800	40.8800	39.7700	39.7700	-3.960%	2	5,825	-88.836%
2025-08-18	40.7500	41.5500	40.0300	41.4100	+1.620%	174	5,826	-89.278%
2025-08-15	42.7000	42.7000	40.7500	40.7500	-2.976%	15	5,659	-89.104%
2025-08-14	42.8500	42.8500	41.0000	42.0000	-6.313%	16	5,659	-89.429%
2025-08-13	48.1300	48.1500	44.8300	44.8300	-1.147%	10	5,654	-90.096%
2025-08-12	46.8900	47.0000	43.0000	45.3500	-0.395%	219	5,656	-90.209%
2025-08-11	45.6500	48.7000	45.5100	45.5300	+12.420%	44	5,553	-90.248%
2025-08-08	40.8000	42.9500	40.5000	40.5000	+8.434%	167	5,571	-89.037%
2025-08-07	36.4000	37.3500	35.3000	37.3500	+4.916%	23	5,662	-88.112%
2025-08-06	33.5000	35.6000	33.5000	35.6000	+9.370%	6	5,648	-87.528%
2025-08-05	31.7200	32.5500	31.7200	32.5500	+0.154%	13	5,647	-86.359%
2025-08-04	32.3000	32.6500	32.2500	32.5000	+3.834%	5	5,647	-86.338%
2025-08-01	30.5300	33.0900	30.5300	31.3000	-6.455%	21	5,645	-85.815%
2025-07-31	36.1500	36.1500	33.4000	33.4600	-7.824%	32	5,647	-86.730%
2025-07-30	38.3100	38.3100	34.8800	36.3000	-6.564%	17	5,650	-87.769%
2025-07-29	39.0000	39.0000	37.6000	38.8500	-3.478%	73	5,647	-88.571%
2025-07-28	39.1500	42.2000	39.1500	40.2500	+8.902%	10	5,648	-88.969%
2025-07-25	35.9000	40.2000	35.9000	36.9600	+12.170%	15	5,651	-87.987%
2025-07-24	36.2800	36.2800	31.1000	32.9500	-27.582%	169	5,646	-86.525%
2025-07-23	45.1100	45.5500	45.1100	45.5000	-1.087%	6	5,571	-90.242%
2025-07-22	42.8000	46.7500	42.6000	46.0000	+2.908%	27	5,569	-90.348%
2025-07-21	46.1900	46.1900	44.4800	44.7000	-1.215%	7	5,575	-90.067%
2025-07-18	43.7500	45.2500	43.7500	45.2500	+9.964%	17	5,572	-90.188%
2025-07-17	42.1500	42.1500	40.9000	41.1500	-1.437%	4	5,562	-89.210%
2025-07-16	39.6500	41.7500	39.6500	41.7500	+4.899%	5	5,561	-89.365%
2025-07-15	41.3000	41.3000	39.6000	39.8000	+0.328%	23	5,561	-88.844%
2025-07-14	40.0300	40.2500	39.1000	39.6700	+4.258%	11	5,553	-88.808%
2025-07-11	36.6200	38.0500	36.6200	38.0500	+3.678%	5	5,548	-88.331%
2025-07-10	33.9200	36.7000	33.9200	36.7000	+17.028%	11	5,543	-87.902%
2025-07-09	33.6800	33.6800	30.7000	31.3600	-7.493%	11	5,548	-85.842%
2025-07-08	36.6600	36.6600	33.5500	33.9000	-0.147%	8	5,547	-86.903%
2025-07-07	33.9200	34.5500	33.6500	33.9500	-21.594%	52	5,551	-86.922%
2025-07-03	43.0500	43.6700	42.5000	43.3000	+0.815%	35	5,546	-89.746%
2025-07-02	41.3000	42.9500	39.3200	42.9500	+13.026%	12	5,546	-89.662%
2025-07-01	36.8300	40.0600	36.5000	38.0000	-14.124%	22	5,549	-88.316%
2025-06-30	46.5500	46.5500	43.7000	44.2500	-4.324%	259	5,550	-89.966%
2025-06-27	47.6300	50.1000	45.9200	46.2500	-6.904%	65	5,799	-90.400%
2025-06-26	49.7000	51.2500	49.6800	49.6800	-2.588%	6	5,840	-91.063%
2025-06-25	55.0000	55.0000	49.4500	51.0000	-11.458%	21	5,836	-91.294%
2025-06-24	62.5000	62.5000	57.6000	57.6000	-8.339%	6	5,848	-92.292%
2025-06-23	57.7500	68.2000	57.7500	62.8400	+23.823%	176	5,848	-92.934%
2025-06-20	55.2500	55.2500	50.7500	50.7500	-0.529%	26	5,930	-91.251%
2025-06-17	52.9200	52.9200	50.7000	51.0200	-8.763%	8	5,933	-91.298%
2025-06-16	56.2000	57.1800	55.2000	55.9200	+1.543%	33	5,937	-92.060%
2025-06-13	52.3000	55.1000	50.2500	55.0700	+4.458%	70	5,965	-91.938%
2025-06-12	57.0500	57.0500	52.7200	52.7200	-5.655%	7	5,943	-91.578%
2025-06-11	58.8500	58.8500	55.8800	55.8800	+0.233%	67	5,948	-92.054%
2025-06-10	50.5800	55.7500	50.0000	55.7500	+15.520%	25	5,952	-92.036%
2025-06-09	38.7000	48.2600	38.2000	48.2600	+13.101%	28	5,968	-90.800%
2025-06-06	46.0000	46.0000	42.6700	42.6700	+8.575%	114	5,969	-89.595%
2025-06-05	52.2600	52.6000	36.9700	39.3000	-32.265%	323	5,966	-88.702%
2025-06-04	56.7100	58.2000	56.7100	58.0200	-9.513%	17	6,011	-92.347%
2025-06-03	62.3700	65.5200	62.3700	64.1200	+4.159%	52	6,010	-93.075%
2025-06-02	63.3800	64.0000	59.4000	61.5600	-6.657%	26	6,035	-92.788%
2025-05-30	69.9200	70.6100	65.3900	65.9500	-7.165%	80	6,034	-93.268%
2025-05-29	74.0200	74.0200	70.6500	71.0400	+1.125%	86	6,027	-93.750%
2025-05-28	73.1500	73.6000	70.2500	70.2500	-3.503%	252	5,984	-93.680%
2025-05-27	67.5000	73.1000	67.5000	72.8000	+14.646%	42	6,094	-93.901%
2025-05-23	61.0000	63.5000	59.7000	63.5000	-1.398%	120	6,109	-93.008%
2025-05-22	62.2000	64.4000	61.8000	64.4000	+7.548%	4	6,109	-93.106%
2025-05-21	65.1000	65.4000	59.8800	59.8800	-7.735%	6	6,111	-92.585%
2025-05-20	68.8800	68.8800	64.9000	64.9000	+1.964%	48	6,110	-93.159%
2025-05-19	64.5000	64.5000	62.4300	63.6500	-5.494%	15	6,151	-93.024%
2025-05-16	67.5500	67.6900	66.7500	67.3500	+3.695%	508	6,153	-93.408%
2025-05-15	63.3800	65.6000	63.3800	64.9500	-4.218%	15	6,085	-93.164%
2025-05-14	64.5500	68.4200	63.8500	67.8100	+10.982%	132	6,084	-93.452%
2025-05-13	54.9000	61.2000	54.1500	61.1000	+18.526%	9	6,178	-92.733%
2025-05-12	54.7700	54.7700	50.3500	51.5500	+14.302%	202	6,179	-91.387%
2025-05-09	45.0000	49.2500	45.0000	45.1000	+16.839%	192	6,131	-90.155%
2025-05-08	38.6500	38.7500	38.6000	38.6000	+12.701%	15	6,100	-88.497%
2025-05-07	35.2500	35.2500	34.0300	34.2500	-1.439%	37	6,095	-87.036%
2025-05-06	35.1000	35.1000	34.7000	34.7500	-5.954%	52	6,067	-87.223%
2025-05-05	37.6000	37.6000	35.5700	36.9500	-13.567%	5	6,050	-87.984%
2025-05-02	40.0300	42.7500	40.0100	42.7500	+8.973%	372	6,050	-89.614%
2025-05-01	38.5000	40.1000	38.4600	39.2300	+4.977%	6	6,191	-88.682%
2025-04-30	38.0000	38.0000	35.4000	37.3700	-11.445%	9	6,191	-88.119%
2025-04-29	39.7500	42.2000	38.8000	42.2000	+13.289%	22	6,189	-89.479%
2025-04-28	41.1700	42.9500	35.5000	37.2500	-4.118%	45	6,191	-88.081%
2025-04-25	35.0000	39.9500	35.0000	38.8500	+41.016%	156	6,206	-88.571%
2025-04-24	26.5000	27.5500	26.5000	27.5500	-4.241%	28	6,176	-83.884%
2025-04-23	26.5500	28.8800	26.3300	28.7700	+19.875%	15	6,193	-84.567%
2025-04-22	23.8000	24.8900	23.8000	24.0000	+11.628%	7	6,190	-81.500%
2025-04-21	22.0000	22.0100	20.9100	21.5000	-13.550%	21	6,191	-79.349%
2025-04-17	25.5000	25.8000	24.8000	24.8700	-2.471%	82	6,202	-82.147%
2025-04-16	28.0000	28.2900	25.1200	25.5000	-13.851%	59	6,202	-82.588%
2025-04-15	30.0000	30.2600	29.6000	29.6000	+0.169%	4	6,203	-85.000%
2025-04-14	31.7000	31.7000	29.1000	29.5500	-2.636%	153	6,205	-84.975%
2025-04-11	33.1300	33.1300	29.4000	30.3500	-2.880%	20	6,227	-85.371%
2025-04-10	34.7000	34.8300	29.9000	31.2500	-19.251%	65	6,227	-85.792%
2025-04-09	26.7200	38.7000	26.3400	38.7000	+61.250%	43	6,259	-88.527%
2025-04-08	30.6400	30.6400	24.0000	24.0000	-9.434%	222	6,254	-81.500%
2025-04-07	27.3000	29.9000	26.0000	26.5000	-11.960%	54	6,159	-83.245%
2025-04-04	36.6500	36.6500	25.3800	30.1000	-23.797%	236	6,140	-85.249%
2025-04-03	42.5000	42.5000	37.9000	39.5000	-9.195%	34	6,125	-88.759%
2025-04-02	35.5000	45.2400	35.5000	43.5000	+3.571%	28	6,140	-89.793%