Dark

TSLA20270115C960
TSLA Jan 15 2027 960.00 Call (TSLA270115C00960000)
option OPRA

EOD

Sep 21, 2026

0.3800+8.571%(+0.0300)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3600	0.4000	0.3100	0.3800	+8.571%	77	111,198	0.000%
2026-09-18	0.3700	0.3800	0.3500	0.3500	-12.500%	134	111,190	+8.571%
2026-09-17	0.3500	0.4400	0.3500	0.4000	+11.111%	72	111,242	-5.000%
2026-09-16	0.3500	0.3900	0.3500	0.3600	0.000%	277	111,266	+5.556%
2026-09-15	0.4000	0.4000	0.3600	0.3600	-14.286%	127	111,307	+5.556%
2026-09-14	0.4300	0.4500	0.4200	0.4200	-8.696%	20	111,321	-9.524%
2026-09-11	0.4400	0.4700	0.4400	0.4600	-2.128%	53	111,316	-17.391%
2026-09-10	0.4900	0.5400	0.4700	0.4700	-20.339%	167	111,357	-19.149%
2026-09-09	0.6400	0.6400	0.5200	0.5900	+5.357%	59	111,364	-35.593%
2026-09-08	0.5200	0.5800	0.5200	0.5600	+3.704%	160	111,360	-32.143%
2026-09-04	0.5500	0.6200	0.5000	0.5400	-26.027%	212	111,399	-29.630%
2026-09-03	0.7000	0.8800	0.7000	0.7300	+17.742%	576	111,399	-47.945%
2026-09-02	0.6300	0.6300	0.6000	0.6200	+1.639%	27	111,355	-38.710%
2026-09-01	0.6100	0.6400	0.6100	0.6100	-8.955%	18	111,359	-37.705%
2026-08-31	0.5500	0.7800	0.5500	0.6700	+13.559%	214	111,357	-43.284%
2026-08-28	0.6400	0.6500	0.5500	0.5900	-9.231%	267	111,401	-35.593%
2026-08-27	0.6300	0.6500	0.6200	0.6500	+3.175%	100	111,386	-41.538%
2026-08-26	0.6500	0.7200	0.6200	0.6300	-10.000%	519	111,415	-39.683%
2026-08-25	0.7700	0.7900	0.7000	0.7000	-4.110%	99	111,398	-45.714%
2026-08-24	0.8900	0.8900	0.7300	0.7300	-18.889%	65	111,404	-47.945%
2026-08-21	0.8000	0.9900	0.8000	0.9000	+18.421%	37	111,414	-57.778%
2026-08-20	0.7500	0.7700	0.7500	0.7600	-8.434%	81	111,434	-50.000%
2026-08-19	0.7200	0.8300	0.6700	0.8300	+18.571%	377	111,440	-54.217%
2026-08-18	0.6000	0.7300	0.6000	0.7000	-6.667%	185	111,487	-45.714%
2026-08-17	0.7200	0.7500	0.6900	0.7500	-1.316%	25	111,489	-49.333%
2026-08-14	0.7500	0.8800	0.7400	0.7600	+5.556%	28	111,489	-50.000%
2026-08-13	0.7300	0.7800	0.7000	0.7200	-2.703%	217	111,498	-47.222%
2026-08-12	0.8400	0.8500	0.7200	0.7400	-13.953%	193	111,567	-48.649%
2026-08-11	0.9900	0.9900	0.8600	0.8600	-6.522%	97	111,556	-55.814%
2026-08-10	0.9300	0.9300	0.9100	0.9200	-5.155%	59	111,547	-58.696%
2026-08-07	0.9200	1.0400	0.9100	0.9700	+10.227%	245	111,569	-60.825%
2026-08-06	0.8600	0.9200	0.8600	0.8800	-2.222%	90	111,541	-56.818%
2026-08-05	0.9200	0.9300	0.8800	0.9000	-8.163%	224	111,536	-57.778%
2026-08-04	0.9100	0.9800	0.8600	0.9800	+8.889%	764	111,656	-61.224%
2026-08-03	0.7700	0.9200	0.7700	0.9000	+15.385%	215	111,749	-57.778%
2026-07-31	0.7400	0.7800	0.7000	0.7800	+6.849%	81	111,635	-51.282%
2026-07-30	0.6500	0.7500	0.6500	0.7300	+12.308%	203	111,636	-47.945%
2026-07-29	0.6600	0.6800	0.6300	0.6500	-2.985%	73	111,611	-41.538%
2026-07-28	0.6500	0.6800	0.6000	0.6700	+1.515%	710	111,626	-43.284%
2026-07-27	0.8400	0.8400	0.6500	0.6600	-19.512%	1,045	111,790	-42.424%
2026-07-24	0.9600	0.9600	0.7900	0.8200	-16.327%	1,207	111,763	-53.659%
2026-07-23	1.0500	1.3000	0.9400	0.9800	-32.877%	883	111,738	-61.224%
2026-07-22	1.5300	1.5500	1.4600	1.4600	-3.947%	157	111,394	-73.973%
2026-07-21	1.4700	1.6100	1.4500	1.5200	+9.353%	201	111,413	-75.000%
2026-07-20	1.5500	1.5600	1.3700	1.3900	-9.740%	194	111,402	-72.662%
2026-07-17	1.6000	1.6300	1.5200	1.5400	-11.494%	247	111,373	-75.325%
2026-07-16	1.9500	1.9700	1.6300	1.7400	-16.746%	590	111,300	-78.161%
2026-07-15	2.1800	2.2600	1.9500	2.0900	+3.980%	440	111,187	-81.818%
2026-07-14	2.1000	2.1200	1.9500	2.0100	-0.495%	367	111,097	-81.095%
2026-07-13	2.5000	2.5000	2.0100	2.0200	-18.876%	227	110,980	-81.188%
2026-07-10	2.6900	2.6900	2.4600	2.4900	-0.400%	123	110,973	-84.739%
2026-07-09	2.3400	2.6000	2.2200	2.5000	+8.225%	88	110,973	-84.800%
2026-07-08	2.2300	2.3200	2.2000	2.3100	-7.600%	105	110,980	-83.550%
2026-07-07	2.9100	2.9100	2.4200	2.5000	-15.254%	115	110,978	-84.800%
2026-07-06	2.4200	3.0500	2.2000	2.9500	+23.431%	219	110,989	-87.119%
2026-07-02	3.1000	3.1000	2.2500	2.3900	-27.576%	482	111,017	-84.100%
2026-07-01	3.1500	3.7000	3.1500	3.3000	-7.042%	1,237	111,017	-88.485%
2026-06-30	3.0000	3.7500	3.0000	3.5500	+11.635%	154	110,028	-89.296%
2026-06-29	2.1700	3.2500	2.1700	3.1800	+38.261%	370	110,114	-88.050%
2026-06-26	1.8800	2.5000	1.8100	2.3000	+18.557%	222	110,047	-83.478%
2026-06-25	2.0100	2.1500	1.9200	1.9400	-3.960%	144	110,017	-80.412%
2026-06-24	2.1500	2.1700	1.9900	2.0200	-6.047%	260	110,014	-81.188%
2026-06-23	2.4300	2.4600	2.1300	2.1500	-23.214%	246	109,958	-82.326%
2026-06-22	2.6500	3.3500	2.5000	2.8000	-3.448%	69	109,892	-86.429%
2026-06-18	2.9500	2.9500	2.6700	2.9000	-1.361%	369	109,882	-86.897%
2026-06-17	3.2000	3.2800	2.8900	2.9400	-10.366%	485	109,882	-87.075%
2026-06-16	3.5000	3.8000	3.2800	3.2800	-13.684%	296	109,882	-88.415%
2026-06-15	4.3000	4.3000	3.7500	3.8000	-10.588%	285	109,745	-90.000%
2026-06-12	4.0000	4.3000	3.5500	4.2500	+7.595%	192	109,745	-91.059%
2026-06-11	3.3000	3.9500	3.1000	3.9500	+25.397%	374	109,745	-90.380%
2026-06-10	3.5000	3.5500	3.1000	3.1500	-11.268%	449	109,604	-87.937%
2026-06-09	4.1000	4.5500	3.3000	3.5500	-15.274%	570	109,529	-89.296%
2026-06-08	4.0000	4.4500	3.8500	4.1900	+11.733%	407	109,484	-90.931%
2026-06-05	5.0000	5.0000	3.6300	3.7500	-19.355%	1,212	109,417	-89.867%
2026-06-04	5.1000	5.3500	4.6500	4.6500	-9.709%	783	109,281	-91.828%
2026-06-03	4.9000	5.8500	4.7000	5.1500	-0.579%	511	109,319	-92.621%
2026-06-02	4.7000	5.3500	4.6000	5.1800	+11.159%	889	109,291	-92.664%
2026-06-01	5.2500	5.2500	4.6500	4.6600	-19.655%	1,180	109,285	-91.845%
2026-05-29	6.4500	6.4500	5.1700	5.8000	-10.769%	771	109,258	-93.448%
2026-05-28	6.4000	6.7000	6.3500	6.5000	-2.108%	843	109,236	-94.154%
2026-05-27	6.3000	7.0500	6.2000	6.6400	+14.483%	678	109,223	-94.277%
2026-05-26	5.4000	5.9500	5.3000	5.8000	+8.818%	1,132	109,251	-93.448%
2026-05-22	5.2000	5.6500	5.0000	5.3300	+8.776%	426	109,248	-92.871%
2026-05-21	5.3000	5.5400	4.6900	4.9000	-2.000%	518	109,237	-92.245%
2026-05-20	4.3500	5.0000	4.3500	5.0000	+12.360%	747	109,237	-92.400%
2026-05-19	4.5500	4.5500	4.0000	4.4500	-4.915%	778	109,307	-91.461%
2026-05-18	5.5000	5.6000	4.3000	4.6800	-17.895%	774	109,307	-91.880%
2026-05-15	6.5000	6.5000	5.4500	5.7000	-19.944%	690	109,307	-93.333%
2026-05-14	7.5000	8.5000	7.0700	7.1200	-6.316%	457	109,325	-94.663%
2026-05-13	6.9500	8.8000	6.5000	7.6000	+14.286%	802	109,380	-95.000%
2026-05-12	6.7000	7.1600	5.8000	6.6500	-5.000%	720	109,380	-94.286%
2026-05-11	5.1000	7.5500	4.7900	7.0000	+29.630%	18,315	109,380	-94.571%
2026-05-08	4.6500	5.6900	4.6500	5.4000	+27.059%	6,557	114,763	-92.963%
2026-05-07	4.0500	4.6000	3.9000	4.2500	+13.333%	579	120,837	-91.059%
2026-05-06	3.2500	3.9000	3.2500	3.7500	+7.759%	384	121,004	-89.867%
2026-05-05	3.6500	3.9000	3.4200	3.4800	-1.972%	1,228	121,020	-89.080%
2026-05-04	3.4000	3.5500	3.2500	3.5500	+4.412%	135	121,333	-89.296%
2026-05-01	3.0000	3.6500	2.9800	3.4000	+12.583%	255	121,484	-88.824%
2026-04-30	2.6200	3.0500	2.4400	3.0200	+15.267%	831	121,484	-87.417%
2026-04-29	2.8500	2.8500	2.5600	2.6200	-9.655%	799	121,999	-85.496%
2026-04-28	2.8600	3.2000	2.8600	2.9000	-4.918%	104	121,255	-86.897%
2026-04-27	2.6600	3.0500	2.5800	3.0500	+4.452%	450	121,247	-87.541%
2026-04-24	2.7600	3.1000	2.7000	2.9200	+4.286%	1,072	121,192	-86.986%
2026-04-23	3.0500	3.1600	2.7400	2.8000	-23.497%	1,969	120,446	-86.429%
2026-04-22	3.5500	3.8000	3.5500	3.6600	+1.667%	458	120,543	-89.617%
2026-04-21	3.8500	3.8900	3.6000	3.6000	-6.977%	64	120,652	-89.444%
2026-04-20	4.4000	4.6000	3.8000	3.8700	-11.845%	262	120,652	-90.181%
2026-04-17	4.2500	5.0000	4.1200	4.3900	+8.395%	780	120,754	-91.344%
2026-04-16	4.2600	4.2600	3.5900	4.0500	-2.410%	450	120,982	-90.617%
2026-04-15	2.5000	4.6500	2.5000	4.1500	+71.488%	4,454	120,822	-90.843%
2026-04-14	2.1500	2.4700	2.0700	2.4200	+24.742%	577	122,936	-84.298%
2026-04-13	1.9100	2.0200	1.8700	1.9400	+7.182%	593	123,294	-80.412%
2026-04-10	1.9300	1.9400	1.8100	1.8100	-6.218%	268	123,416	-79.006%
2026-04-09	1.8300	1.9500	1.7300	1.9300	+2.116%	481	123,364	-80.311%
2026-04-08	1.8900	1.9100	1.7700	1.8900	+5.000%	330	123,090	-79.894%
2026-04-07	1.7000	1.8100	1.6000	1.8000	-4.255%	1,128	123,231	-78.889%
2026-04-06	1.9900	2.0000	1.7500	1.8800	-4.082%	1,914	123,054	-79.787%
2026-04-02	2.1900	2.2100	1.9500	1.9600	-18.333%	296	122,149	-80.612%
2026-04-01	2.2800	2.4300	2.1500	2.4000	+10.599%	3,150	122,149	-84.167%
2026-03-31	2.0600	2.2200	2.0200	2.1700	+11.856%	309	124,074	-82.488%
2026-03-30	2.4100	2.4100	1.8600	1.9400	-16.379%	1,723	123,862	-80.412%
2026-03-27	2.3700	2.3700	2.1000	2.3200	-2.110%	1,906	123,033	-83.621%
2026-03-26	2.6700	2.6700	2.3300	2.3700	-13.818%	1,979	122,912	-83.966%
2026-03-25	2.8000	3.0500	2.7500	2.7500	+5.769%	262	122,760	-86.182%
2026-03-24	2.8500	2.8500	2.5600	2.6000	-1.887%	63	122,910	-85.385%
2026-03-23	2.6000	2.9800	2.5100	2.6500	+6.000%	2,183	122,911	-85.660%
2026-03-20	2.5000	2.5200	2.2100	2.5000	-4.580%	3,115	123,034	-84.800%
2026-03-19	3.0500	3.2500	2.6200	2.6200	-21.791%	2,905	121,952	-85.496%
2026-03-18	4.0200	4.0200	3.3000	3.3500	-12.304%	674	121,622	-88.657%
2026-03-17	4.1000	4.3500	3.8000	3.8200	-14.157%	1,019	121,582	-90.052%
2026-03-16	4.9500	5.0000	4.3500	4.4500	-3.261%	1,413	121,587	-91.461%
2026-03-13	4.9500	5.0500	4.5500	4.6000	-6.883%	1,225	121,312	-91.739%
2026-03-12	5.3500	5.3500	4.8000	4.9400	-7.664%	211	121,084	-92.308%
2026-03-11	5.3500	6.1000	5.3500	5.3500	+8.740%	117	121,192	-92.897%
2026-03-10	5.4000	5.6500	4.8500	4.9200	-4.466%	121	121,202	-92.276%
2026-03-09	5.2500	5.4000	4.8000	5.1500	-7.207%	1,389	121,221	-92.621%
2026-03-06	5.7000	5.8000	5.2000	5.5500	-9.756%	189	121,486	-93.153%
2026-03-05	5.7500	6.1500	5.6000	6.1500	-0.806%	104	121,472	-93.821%
2026-03-04	5.6500	6.2000	5.6000	6.2000	+22.772%	223	121,481	-93.871%
2026-03-03	6.0000	6.1000	5.0500	5.0500	-22.308%	440	121,523	-92.475%
2026-03-02	6.0000	6.5000	5.8000	6.5000	+3.834%	731	121,390	-94.154%
2026-02-27	6.3800	6.4000	5.7500	6.2600	-9.798%	166	121,015	-93.930%
2026-02-26	7.3300	7.3500	6.6500	6.9400	-8.684%	70	121,030	-94.524%
2026-02-25	7.5000	7.8000	7.3000	7.6000	+11.765%	253	121,108	-95.000%
2026-02-24	5.8000	7.0000	5.8000	6.8000	+17.241%	118	121,108	-94.412%
2026-02-23	6.7500	6.7500	5.5000	5.8000	-18.539%	199	121,126	-93.448%
2026-02-20	7.1500	7.2500	6.7500	7.1200	-4.430%	1,013	121,140	-94.663%
2026-02-19	7.3700	7.6900	7.0000	7.4500	-2.614%	436	121,058	-94.899%
2026-02-18	8.2500	8.2500	7.6000	7.6500	-4.375%	88	121,160	-95.033%
2026-02-17	8.0000	8.2500	7.3000	8.0000	-11.111%	454	121,192	-95.250%
2026-02-13	8.9000	9.3000	8.6200	9.0000	-3.017%	64	121,176	-95.778%
2026-02-12	10.9100	11.2500	9.0000	9.2800	-9.020%	202	121,176	-95.905%
2026-02-11	10.8000	11.2000	9.7500	10.2000	+3.030%	54	121,200	-96.275%
2026-02-10	9.2000	10.1000	9.2000	9.9000	+10.615%	174	121,207	-96.162%
2026-02-09	8.3500	9.1800	8.1700	8.9500	+6.295%	58	121,277	-95.754%
2026-02-06	7.8500	8.8000	7.8500	8.4200	+7.949%	155	121,295	-95.487%
2026-02-05	7.7000	8.2000	7.1500	7.8000	-5.683%	676	121,300	-95.128%
2026-02-04	10.0000	10.2000	7.8900	8.2700	-16.465%	620	121,516	-95.405%
2026-02-03	10.0000	10.3500	9.2300	9.9000	-2.463%	191	121,736	-96.162%
2026-02-02	10.4000	10.6500	9.5000	10.1500	-12.500%	242	121,800	-96.256%
2026-01-30	10.8000	13.6000	10.6000	11.6000	+18.974%	1,174	121,911	-96.724%
2026-01-29	12.7000	12.7000	9.2100	9.7500	-22.000%	417	122,765	-96.103%
2026-01-28	13.7700	13.7700	12.5000	12.5000	-3.475%	218	122,833	-96.960%
2026-01-27	13.5500	13.8500	12.8500	12.9500	-6.835%	256	122,923	-97.066%
2026-01-26	15.4900	15.4900	13.7500	13.9000	-12.247%	63	122,935	-97.266%
2026-01-23	15.9000	16.3500	15.2700	15.8400	-0.377%	422	122,949	-97.601%
2026-01-22	11.8500	16.0500	11.7000	15.9000	+37.069%	429	123,079	-97.610%
2026-01-21	11.0000	12.5700	10.7500	11.6000	+6.324%	131	123,224	-96.724%
2026-01-20	13.0500	13.0500	10.9000	10.9100	-17.348%	461	123,205	-96.517%
2026-01-16	15.0000	15.6000	13.2000	13.2000	-11.231%	461	123,447	-97.121%
2026-01-15	16.0000	16.0200	14.8600	14.8700	-0.801%	290	123,447	-97.445%
2026-01-14	15.7500	16.2000	14.6500	14.9900	-10.774%	270	123,509	-97.465%
2026-01-13	17.2500	17.2800	16.1900	16.8000	-4.055%	230	123,600	-97.738%
2026-01-12	16.5500	18.3000	16.1500	17.5100	+3.000%	276	123,643	-97.830%
2026-01-09	16.3500	18.0000	15.8000	17.0000	+3.343%	2,179	123,686	-97.765%
2026-01-08	15.9000	16.8000	15.4700	16.4500	+0.612%	396	124,025	-97.690%
2026-01-07	17.7000	18.2200	16.3500	16.3500	-4.386%	185	124,259	-97.676%
2026-01-06	19.6500	19.6500	16.8500	17.1000	-16.176%	399	124,344	-97.778%
2026-01-05	19.4500	22.1000	19.4000	20.4000	+9.208%	843	124,357	-98.137%
2026-01-02	22.4500	22.5000	18.0000	18.6800	-12.135%	762	124,384	-97.966%
2025-12-31	23.0000	23.0000	21.1800	21.2600	-6.754%	180	124,472	-98.213%
2025-12-30	23.5600	24.4500	22.5500	22.8000	-3.390%	475	124,472	-98.333%
2025-12-29	25.5900	25.8800	23.5500	23.6000	-12.430%	337	124,513	-98.390%
2025-12-26	29.0000	29.3600	26.8000	26.9500	-7.069%	254	124,604	-98.590%
2025-12-24	30.0000	30.5000	27.5500	29.0000	-2.685%	124	124,647	-98.690%
2025-12-23	32.2000	32.6000	28.8000	29.8000	-6.904%	207	124,647	-98.725%
2025-12-22	33.0000	34.9800	31.8000	32.0100	+0.660%	498	124,726	-98.813%
2025-12-19	33.6500	33.6500	29.7500	31.8000	-1.548%	453	124,657	-98.805%
2025-12-18	31.5000	34.4500	30.0500	32.3000	+9.864%	736	124,677	-98.824%
2025-12-17	34.4700	36.0000	29.0000	29.4000	-15.880%	698	124,846	-98.707%
2025-12-16	30.2500	35.4500	29.2100	34.9500	+11.661%	2,397	125,178	-98.913%
2025-12-15	29.5500	33.1000	29.2000	31.3000	+12.996%	1,602	125,012	-98.786%
2025-12-12	25.2000	28.5100	23.8000	27.7000	+13.992%	2,298	125,075	-98.628%
2025-12-11	24.6200	24.6600	23.4000	24.3000	-4.892%	323	126,008	-98.436%
2025-12-10	24.2500	26.2400	23.6000	25.5500	+5.187%	464	125,802	-98.513%
2025-12-09	23.3500	25.6500	23.3500	24.2900	+3.937%	144	125,684	-98.436%
2025-12-08	25.5000	25.5000	22.8000	23.3700	-13.252%	531	125,634	-98.374%
2025-12-05	26.6200	27.5400	26.2000	26.9400	+0.823%	205	125,685	-98.589%
2025-12-04	25.7500	26.8500	24.7700	26.7200	+4.990%	197	125,642	-98.578%
2025-12-03	22.0000	25.6500	21.7500	25.4500	+17.715%	418	125,589	-98.507%
2025-12-02	22.6600	23.1600	20.9500	21.6200	-3.266%	236	125,435	-98.242%
2025-12-01	22.3000	23.4000	21.8500	22.3500	-2.614%	430	125,388	-98.300%
2025-11-28	23.5000	24.2500	22.8000	22.9500	-1.923%	278	125,067	-98.344%
2025-11-26	23.1500	23.6500	21.7500	23.4000	+4.000%	215	125,055	-98.376%
2025-11-25	22.4000	23.2000	21.0000	22.5000	-5.263%	281	125,055	-98.311%
2025-11-24	20.3800	24.0500	20.3800	23.7500	+25.728%	398	124,946	-98.400%
2025-11-21	21.0000	21.0000	18.4000	18.8900	-8.033%	565	124,947	-97.988%
2025-11-20	22.5300	25.7500	20.0000	20.5400	-1.816%	1,700	124,909	-98.150%
2025-11-19	20.7500	22.2500	20.4000	20.9200	+1.751%	541	124,937	-98.184%
2025-11-18	21.2000	22.1000	19.8000	20.5600	-7.178%	247	125,061	-98.152%
2025-11-17	20.6500	25.5000	20.6500	22.1500	+3.263%	2,231	124,970	-98.284%
2025-11-14	19.1000	23.5500	18.8500	21.4500	-1.606%	1,483	124,655	-98.228%
2025-11-13	25.2500	25.5000	20.2500	21.8000	-18.321%	6,425	123,627	-98.257%
2025-11-12	29.6300	29.6300	26.5000	26.6900	-9.063%	183	123,745	-98.576%
2025-11-11	30.0000	30.8500	28.3800	29.3500	-6.825%	230	123,751	-98.705%
2025-11-10	31.7500	33.5000	29.4300	31.5000	+6.780%	364	123,666	-98.794%
2025-11-07	31.1000	31.7500	28.4800	29.5000	-13.969%	545	123,633	-98.712%
2025-11-06	37.5000	38.9100	32.4000	34.2900	-8.487%	815	123,518	-98.892%
2025-11-05	34.6500	39.3000	32.4400	37.4700	+13.821%	721	123,243	-98.986%
2025-11-04	35.4500	36.3900	32.0000	32.9200	-14.047%	465	122,755	-98.846%
2025-11-03	34.0000	39.6500	34.0000	38.3000	+12.152%	610	122,772	-99.008%
2025-10-31	30.6800	34.2500	30.3500	34.1500	+17.354%	214	122,772	-98.887%
2025-10-30	31.5000	31.8800	29.1000	29.1000	-14.286%	618	122,722	-98.694%
2025-10-29	34.5500	36.0000	31.6800	33.9500	-0.147%	784	122,427	-98.881%
2025-10-28	30.7700	36.0000	30.2500	34.0000	+11.111%	2,360	121,986	-98.882%
2025-10-27	27.8300	33.0000	27.2000	30.6000	+16.350%	1,243	120,734	-98.758%
2025-10-24	30.1000	30.1000	25.7000	26.3000	-13.629%	389	120,734	-98.555%
2025-10-23	24.5500	30.4500	21.8500	30.4500	+7.979%	7,058	120,704	-98.752%
2025-10-22	29.9000	29.9000	26.6500	28.2000	-5.686%	394	117,945	-98.652%
2025-10-21	30.8500	31.2000	29.9000	29.9000	-3.859%	189	117,982	-98.729%
2025-10-20	30.5000	32.2000	29.7800	31.1000	+4.118%	93	117,982	-98.778%
2025-10-17	27.6000	30.6500	27.0000	29.8700	+5.922%	552	117,978	-98.728%
2025-10-16	29.4000	30.0500	26.5500	28.2000	-4.147%	126	118,081	-98.652%
2025-10-15	29.0000	31.5000	27.9100	29.4200	+4.252%	622	118,077	-98.708%
2025-10-14	27.7000	28.8500	26.0000	28.2200	-5.933%	518	118,069	-98.653%
2025-10-13	27.4300	30.7000	26.1000	30.0000	+17.417%	3,806	118,313	-98.733%
2025-10-10	31.3000	32.5400	25.4000	25.5500	-17.447%	451	118,444	-98.513%
2025-10-09	30.1300	31.1100	29.4500	30.9500	-3.583%	498	118,474	-98.772%
2025-10-08	32.0500	32.5500	29.2500	32.1000	+2.392%	182	118,336	-98.816%
2025-10-07	34.5000	36.2200	31.3500	31.3500	-15.499%	271	118,328	-98.788%
2025-10-06	33.8000	37.3000	32.7500	37.1000	+19.101%	344	118,328	-98.976%
2025-10-03	34.4000	34.6000	28.4200	31.1500	-4.448%	5,673	118,316	-98.780%
2025-10-02	40.4000	40.6000	32.6000	32.6000	-14.771%	651	123,358	-98.834%
2025-10-01	34.5100	39.0000	33.8000	38.2500	+10.072%	71,596	123,419	-99.007%
2025-09-30	34.8500	35.4500	32.0000	34.7500	-0.430%	23,254	60,642	-98.906%
2025-09-29	35.2500	37.6000	34.4800	34.9000	+0.867%	2,297	69,620	-98.911%
2025-09-26	32.5500	34.6000	30.0000	34.6000	+14.003%	3,357	67,527	-98.902%
2025-09-25	32.6400	32.6400	29.6200	30.3500	-13.998%	3,012	64,436	-98.748%
2025-09-24	32.8500	36.0000	32.7000	35.2900	+10.006%	220	63,874	-98.923%
2025-09-23	35.5000	35.5000	31.4500	32.0800	-5.647%	93	63,830	-98.815%
2025-09-22	33.7000	37.6900	32.6400	34.0000	+5.721%	1,328	63,836	-98.882%
2025-09-19	32.9000	33.9000	31.3700	32.1600	+3.910%	110	62,931	-98.818%
2025-09-18	33.6000	34.8500	30.9500	30.9500	-5.352%	308	62,919	-98.772%
2025-09-17	30.7500	33.6000	28.5400	32.7000	+1.996%	539	62,877	-98.838%
2025-09-16	31.0000	32.6700	29.9000	32.0600	+8.678%	344	62,587	-98.815%
2025-09-15	32.0500	34.0000	28.0800	29.5000	+11.531%	6,742	62,632	-98.712%
2025-09-12	20.8500	27.1000	20.8500	26.4500	+28.398%	579	57,698	-98.563%
2025-09-11	16.4900	20.6000	16.4900	20.6000	+23.724%	618	57,672	-98.155%
2025-09-10	16.8700	18.1500	16.2500	16.6500	+2.778%	703	57,344	-97.718%
2025-09-09	17.0500	17.5200	16.1000	16.2000	-3.571%	602	57,357	-97.654%
2025-09-08	18.9000	19.1000	16.8000	16.8000	-5.352%	243	56,941	-97.738%
2025-09-05	16.5000	18.3500	16.5000	17.7500	+17.550%	610	56,922	-97.859%
2025-09-04	14.7000	15.1000	13.7500	15.1000	+4.138%	184	57,105	-97.483%
2025-09-03	14.4000	15.8500	13.8700	14.5000	+5.685%	823	57,087	-97.379%
2025-09-02	13.7000	14.5500	13.6500	13.7200	-7.609%	231	56,574	-97.230%
2025-08-29	17.1000	17.1200	14.3500	14.8500	-11.607%	505	56,558	-97.441%
2025-08-28	18.1500	18.1500	15.9800	16.8000	-5.085%	424	56,558	-97.738%
2025-08-27	18.7600	19.0000	17.7000	17.7000	-4.221%	77	56,560	-97.853%
2025-08-26	17.2000	18.5000	16.8500	18.4800	+5.903%	355	56,565	-97.944%
2025-08-25	16.2000	17.9300	15.8000	17.4500	+7.716%	925	56,453	-97.822%
2025-08-22	12.8800	16.2000	12.8800	16.2000	+27.159%	447	55,955	-97.654%
2025-08-21	13.1200	13.3500	12.5500	12.7400	-3.412%	427	55,870	-97.017%
2025-08-20	14.3100	14.3600	11.9000	13.1900	-8.720%	1,077	55,799	-97.119%
2025-08-19	15.3000	16.0000	14.2700	14.4500	-5.556%	130	55,791	-97.370%
2025-08-18	14.5200	15.4500	14.5200	15.3000	+3.729%	125	55,794	-97.516%
2025-08-15	15.7000	15.7000	14.3000	14.7500	-6.940%	379	55,760	-97.424%
2025-08-14	16.1000	16.6800	15.2000	15.8500	-5.486%	260	55,757	-97.603%
2025-08-13	17.9000	18.5500	16.7700	16.7700	-4.171%	122	55,790	-97.734%
2025-08-12	18.4000	18.4000	16.0000	17.5000	-1.408%	215	55,770	-97.829%
2025-08-11	16.5500	19.1500	16.5500	17.7500	+14.516%	567	55,802	-97.859%
2025-08-08	13.2500	16.2000	13.2500	15.5000	+13.470%	436	55,570	-97.548%
2025-08-07	13.0500	13.6600	12.7700	13.6600	+5.483%	96	55,501	-97.218%
2025-08-06	11.7500	13.1000	11.7500	12.9500	+11.638%	368	55,503	-97.066%
2025-08-05	11.2000	11.9500	10.9000	11.6000	+3.111%	108	55,313	-96.724%
2025-08-04	11.3000	11.7000	10.9400	11.2500	+3.211%	97	55,284	-96.622%
2025-08-01	11.8000	11.8000	10.8000	10.9000	-8.787%	280	55,277	-96.514%
2025-07-31	13.3500	13.4500	11.7500	11.9500	-9.125%	245	55,338	-96.820%
2025-07-30	14.2000	14.2000	12.7500	13.1500	-7.067%	75	55,375	-97.110%
2025-07-29	14.5000	14.5000	13.6000	14.1500	-5.034%	393	55,382	-97.314%
2025-07-28	13.8000	15.9000	13.8000	14.9000	+8.364%	521	55,143	-97.450%
2025-07-25	12.0500	15.1000	12.0500	13.7500	+17.521%	642	55,038	-97.236%
2025-07-24	14.0000	14.0000	10.6700	11.7000	-33.333%	1,294	54,830	-96.752%
2025-07-23	17.8400	18.2000	17.3700	17.5500	-2.392%	140	54,711	-97.835%
2025-07-22	17.7500	18.4800	16.6000	17.9800	+2.450%	252	54,697	-97.887%
2025-07-21	18.5500	18.6000	17.5000	17.5500	-1.681%	131	54,518	-97.835%
2025-07-18	16.5500	18.0300	16.5500	17.8500	+11.912%	207	54,506	-97.871%
2025-07-17	16.5500	17.0000	15.6000	15.9500	-5.060%	145	54,504	-97.618%
2025-07-16	16.0000	17.0000	15.3500	16.8000	+11.628%	134	54,454	-97.738%
2025-07-15	16.5000	16.5000	14.8500	15.0500	-6.696%	863	54,475	-97.475%
2025-07-14	15.8000	16.7600	15.3700	16.1300	+6.469%	813	54,514	-97.644%
2025-07-11	14.0500	15.1700	13.9000	15.1500	+5.944%	327	54,307	-97.492%
2025-07-10	11.6200	14.3000	11.6200	14.3000	+31.919%	806	54,231	-97.343%
2025-07-09	12.7500	12.7500	10.6000	10.8400	-14.646%	271	54,158	-96.494%
2025-07-08	13.4100	14.0000	12.2000	12.7000	-1.550%	171	54,147	-97.008%
2025-07-07	13.0000	13.7000	12.6500	12.9000	-23.214%	1,478	54,134	-97.054%
2025-07-03	17.1500	17.2500	16.6700	16.8000	0.000%	398	52,897	-97.738%
2025-07-02	16.0800	17.1500	15.2000	16.8000	+14.833%	269	52,897	-97.738%
2025-07-01	14.5500	15.7200	13.9000	14.6300	-15.434%	2,219	52,781	-97.403%
2025-06-30	18.0000	19.0000	17.0200	17.3000	-8.947%	1,669	52,536	-97.803%
2025-06-27	19.7000	20.4000	18.2000	19.0000	-4.762%	321	52,985	-98.000%
2025-06-26	20.5100	21.6400	19.9500	19.9500	-5.896%	334	53,064	-98.095%
2025-06-25	24.5700	24.5700	19.7000	21.2000	-11.482%	3,319	53,067	-98.208%
2025-06-24	27.8500	27.8500	23.9500	23.9500	-11.132%	506	56,035	-98.413%
2025-06-23	22.3500	30.0000	22.3500	26.9500	+29.257%	3,669	56,071	-98.590%
2025-06-20	23.1200	23.5600	20.8500	20.8500	-4.795%	736	53,092	-98.177%
2025-06-18	21.2000	23.1000	21.2000	21.9000	+2.336%	315	53,040	-98.265%
2025-06-17	23.1000	23.1000	21.1000	21.4000	-10.833%	697	53,040	-98.224%
2025-06-16	24.0500	24.7000	23.2000	24.0000	+1.266%	230	53,052	-98.417%
2025-06-13	20.4500	25.2700	20.4500	23.7000	+6.757%	842	52,978	-98.397%
2025-06-12	23.8100	25.0100	21.8000	22.2000	-8.264%	215	52,930	-98.288%
2025-06-11	26.1700	26.1700	23.5000	24.2000	+0.415%	349	52,957	-98.430%
2025-06-10	20.6500	24.7000	20.4700	24.1000	+21.227%	693	52,997	-98.423%
2025-06-09	15.8500	20.2500	15.1500	19.8800	+14.253%	473	52,728	-98.089%
2025-06-06	18.4000	19.0000	16.9500	17.4000	+9.434%	862	52,666	-97.816%
2025-06-05	22.5000	22.9600	15.2000	15.9000	-35.887%	1,856	52,619	-97.610%
2025-06-04	27.5000	27.5000	24.7000	24.8000	-9.687%	664	52,597	-98.468%
2025-06-03	27.2000	29.5600	27.0000	27.4600	+2.272%	567	52,570	-98.616%
2025-06-02	27.3000	27.7400	25.3000	26.8500	-4.278%	1,229	52,520	-98.585%
2025-05-30	31.5500	32.3000	28.0500	28.0500	-11.234%	3,323	53,538	-98.645%
2025-05-29	32.5000	33.1600	31.0500	31.6000	+1.445%	187	54,592	-98.797%
2025-05-28	33.7500	33.7500	31.1000	31.1500	-6.737%	292	54,577	-98.780%
2025-05-27	29.3000	33.6500	29.3000	33.4000	+21.898%	1,562	54,618	-98.862%
2025-05-23	27.0000	28.3000	25.9100	27.4000	+0.735%	364	53,709	-98.613%
2025-05-22	25.9000	28.5500	25.2500	27.2000	+5.019%	420	53,709	-98.603%
2025-05-21	28.6500	29.3000	25.5500	25.9000	-9.441%	1,299	53,659	-98.533%
2025-05-20	30.2200	32.3500	28.5000	28.6000	0.000%	758	53,835	-98.671%
2025-05-19	27.9500	28.6700	26.9000	28.6000	-4.825%	281	53,891	-98.671%
2025-05-16	29.2500	31.3500	29.0000	30.0500	+5.439%	522	53,939	-98.735%
2025-05-15	28.1500	29.2500	26.6000	28.5000	-6.465%	353	53,847	-98.667%
2025-05-14	27.4500	31.7500	27.2000	30.4700	+17.283%	574	53,777	-98.753%
2025-05-13	21.7000	26.5500	21.2500	25.9800	+21.972%	377	53,747	-98.537%
2025-05-12	23.1000	23.2500	20.4200	21.3000	+13.298%	379	53,772	-98.216%
2025-05-09	16.5000	20.2000	16.5000	18.8000	+24.092%	1,144	53,829	-97.979%
2025-05-08	14.7500	16.0700	14.2000	15.1500	+16.538%	275	53,898	-97.492%
2025-05-07	13.6000	13.6000	12.7000	13.0000	-3.704%	145	53,923	-97.077%
2025-05-06	13.5000	13.5500	13.0000	13.5000	-5.263%	209	53,937	-97.185%
2025-05-05	15.1000	15.1000	13.5500	14.2500	-8.478%	271	53,844	-97.333%
2025-05-02	15.2000	17.2000	14.5500	15.5700	+5.846%	518	53,781	-97.559%
2025-05-01	14.7000	15.9500	14.4900	14.7100	-1.341%	370	53,680	-97.417%
2025-04-30	15.2500	15.2500	13.5000	14.9100	-10.181%	538	53,578	-97.451%
2025-04-29	15.6000	16.6500	14.3000	16.6000	+7.792%	1,800	53,541	-97.711%
2025-04-28	15.4000	16.8500	13.6000	15.4000	+3.286%	603	53,494	-97.532%
2025-04-25	10.7000	15.6000	10.5000	14.9100	+46.176%	3,380	53,471	-97.451%
2025-04-24	9.7500	10.2000	9.4000	10.2000	+8.511%	254	53,231	-96.275%
2025-04-23	9.7600	10.3500	8.8000	9.4000	+9.302%	749	53,217	-95.957%
2025-04-22	7.6000	8.8700	7.4000	8.6000	+15.436%	365	53,177	-95.581%
2025-04-21	7.4500	8.0000	7.1100	7.4500	-12.865%	348	53,192	-94.899%
2025-04-17	8.7500	9.0000	8.4000	8.5500	0.000%	181	53,146	-95.556%
2025-04-16	10.3500	10.3500	8.4500	8.5500	-14.925%	248	53,146	-95.556%
2025-04-15	10.0000	10.8000	9.9500	10.0500	-3.365%	355	53,192	-96.219%
2025-04-14	11.4700	11.6000	9.9900	10.4000	-4.587%	431	53,158	-96.346%
2025-04-11	11.4000	12.0000	9.8600	10.9000	-3.710%	1,892	53,105	-96.514%
2025-04-10	12.6000	13.0000	10.4000	11.3200	-19.143%	821	53,227	-96.643%
2025-04-09	8.8000	14.0000	8.8000	14.0000	+60.920%	1,072	52,867	-97.286%
2025-04-08	11.1200	11.4000	8.1500	8.7000	-11.675%	593	53,092	-95.632%
2025-04-07	10.1500	13.0000	9.5700	9.8500	-17.227%	1,100	53,084	-96.142%
2025-04-04	14.6000	15.3200	11.7500	11.9000	-25.857%	1,788	53,106	-96.807%
2025-04-03	17.4000	17.6900	15.2500	16.0500	-15.079%	976	52,723	-97.632%
2025-04-02	13.9000	19.0000	13.7000	18.9000	+14.545%	868	52,662	-97.989%
2025-04-01	16.2500	18.2500	15.1000	16.5000	+11.864%	346	53,139	-97.697%