Dark

TSLA20270617C200
TSLA Jun 17 2027 200.00 Call (TSLA270617C00200000)
option OPRA

EOD

Sep 21, 2026

185.00+3.583%(+6.40)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	186.6400	187.1500	185.0000	185.0000	+3.583%	13	1,996	0.000%
2026-09-17	180.6000	183.5000	178.4000	178.6000	+4.353%	376	1,994	+3.583%
2026-09-16	174.0000	175.1900	171.1500	171.1500	-1.762%	9	1,651	+8.092%
2026-09-14	175.5800	175.5800	174.1200	174.2200	-2.129%	351	1,656	+6.188%
2026-09-11	178.0100	178.0100	178.0100	178.0100	-1.023%	1	1,510	+3.927%
2026-09-10	180.7000	180.7000	179.8500	179.8500	+7.830%	5	1,510	+2.863%
2026-09-04	164.5000	166.7900	164.5000	166.7900	-13.477%	3	1,511	+10.918%
2026-09-03	185.0000	193.9200	185.0000	192.7700	+15.466%	9	1,511	-4.031%
2026-09-01	166.9500	166.9500	166.9500	166.9500	-7.255%	1	1,514	+10.812%
2026-08-31	180.0100	180.0100	180.0100	180.0100	+8.669%	1	1,513	+2.772%
2026-08-27	165.6500	165.6500	165.6500	165.6500	+3.531%	1	1,513	+11.681%
2026-08-26	164.7500	164.7500	158.0000	160.0000	-4.392%	4	1,514	+15.625%
2026-08-25	167.3500	167.3500	167.3500	167.3500	-5.372%	1	1,514	+10.547%
2026-08-21	170.0000	176.8500	170.0000	176.8500	+11.366%	7	1,514	+4.608%
2026-08-19	153.6000	158.8000	153.6000	158.8000	+2.584%	2	1,509	+16.499%
2026-08-17	153.4000	154.8000	153.4000	154.8000	+0.552%	6	1,509	+19.509%
2026-08-13	153.8500	153.9500	153.8500	153.9500	+8.607%	2	1,515	+20.169%
2026-08-12	140.1000	141.7500	140.1000	141.7500	-3.506%	7	1,515	+30.511%
2026-08-11	146.9000	146.9000	146.9000	146.9000	+0.616%	2	1,520	+25.936%
2026-08-10	144.0000	146.0000	144.0000	146.0000	+7.574%	2	1,520	+26.712%
2026-08-06	135.7200	135.7200	135.7200	135.7200	-3.057%	20	1,520	+36.310%
2026-08-05	140.0000	140.0000	140.0000	140.0000	-3.648%	1	1,520	+32.143%
2026-08-04	145.0000	145.3000	145.0000	145.3000	+3.050%	3	1,519	+27.323%
2026-08-03	132.5500	141.0000	132.5500	141.0000	+8.137%	3	1,517	+31.206%
2026-07-31	132.9300	133.1200	123.0000	130.3900	+4.748%	7	1,518	+41.882%
2026-07-30	125.2000	125.2000	124.4800	124.4800	+4.781%	2	1,519	+48.618%
2026-07-29	124.4800	124.4800	118.8000	118.8000	-6.235%	12	1,519	+55.724%
2026-07-28	124.8000	127.8100	122.3000	126.7000	-0.861%	9	1,523	+46.014%
2026-07-27	127.4700	129.5000	125.2800	127.8000	-3.152%	40	1,514	+44.757%
2026-07-24	135.3500	135.3500	128.6700	131.9600	-1.852%	53	1,518	+40.194%
2026-07-23	157.6000	157.6000	134.4500	134.4500	-31.080%	27	1,543	+37.598%
2026-07-21	195.0500	195.0800	195.0500	195.0800	+3.272%	50	1,520	-5.167%
2026-07-20	194.7500	194.7500	188.9000	188.9000	-3.588%	23	1,547	-2.065%
2026-07-17	195.9000	196.4000	195.9000	195.9300	-7.032%	10	1,546	-5.579%
2026-07-15	211.0000	211.0000	210.7500	210.7500	+1.079%	3	1,536	-12.218%
2026-07-13	208.5000	208.5000	208.5000	208.5000	-6.081%	1	1,533	-11.271%
2026-07-09	222.0000	222.0000	222.0000	222.0000	+4.717%	1	1,534	-16.667%
2026-07-08	212.0000	212.0000	212.0000	212.0000	-4.505%	1	1,533	-12.736%
2026-07-07	220.0000	222.0000	220.0000	222.0000	-4.537%	2	1,532	-16.667%
2026-07-06	219.5000	232.5500	219.5000	232.5500	+9.384%	15	1,530	-20.447%
2026-07-02	212.6000	212.6000	212.6000	212.6000	-13.577%	1	1,526	-12.982%
2026-07-01	246.0000	246.0000	246.0000	246.0000	+4.281%	1	1,526	-24.797%
2026-06-30	231.2100	235.9000	231.2100	235.9000	+4.261%	5	1,527	-21.577%
2026-06-29	200.8500	226.5400	200.8500	226.2600	+14.521%	321	1,526	-18.236%
2026-06-26	197.5700	197.5700	197.5700	197.5700	+2.294%	1	1,490	-6.362%
2026-06-25	193.1300	193.1400	193.1300	193.1400	-3.188%	6	1,490	-4.215%
2026-06-24	199.5000	199.5000	199.5000	199.5000	-11.254%	1	1,484	-7.268%
2026-06-22	224.8000	224.8000	224.8000	224.8000	+5.813%	1	1,484	-17.705%
2026-06-18	203.6500	212.4500	203.6500	212.4500	-2.702%	7	1,488	-12.921%
2026-06-17	216.7900	218.3500	216.7900	218.3500	-0.206%	2	1,488	-15.274%
2026-06-16	218.8000	218.8000	218.8000	218.8000	-4.329%	1	1,488	-15.448%
2026-06-15	232.0000	232.0000	228.7000	228.7000	+9.952%	2	1,488	-19.108%
2026-06-12	209.0000	209.0000	208.0000	208.0000	-0.716%	2	1,488	-11.058%
2026-06-10	209.5000	209.5000	209.5000	209.5000	-2.558%	1	1,488	-11.695%
2026-06-09	229.8600	229.8600	204.0000	215.0000	-5.702%	31	1,489	-13.953%
2026-06-08	221.2600	228.0000	221.0000	228.0000	+8.226%	9	1,468	-18.860%
2026-06-05	236.0200	236.0200	209.5100	210.6700	-10.733%	17	1,472	-12.185%
2026-06-04	235.0500	236.0000	235.0500	236.0000	-0.004%	2	1,463	-21.610%
2026-06-03	248.1900	248.2600	236.0100	236.0100	-1.601%	10	1,463	-21.613%
2026-06-02	239.8500	239.8500	239.8500	239.8500	+0.566%	1	1,458	-22.868%
2026-06-01	237.5000	238.5000	237.5000	238.5000	-6.672%	10	1,457	-22.432%
2026-05-29	256.0500	256.0500	255.5500	255.5500	+0.571%	51	1,447	-27.607%
2026-05-27	258.3800	259.9100	254.1000	254.1000	+1.970%	241	1,498	-27.194%
2026-05-26	246.9200	249.1900	246.1500	249.1900	+1.872%	104	1,614	-25.759%
2026-05-22	241.0000	246.2700	241.0000	244.6100	+2.078%	16	1,706	-24.369%
2026-05-21	239.6300	239.6300	239.6300	239.6300	+4.437%	1	1,694	-22.798%
2026-05-20	231.0500	231.3800	229.4500	229.4500	+6.217%	22	1,694	-19.372%
2026-05-19	216.0200	216.0200	216.0200	216.0200	-5.746%	1	1,686	-14.360%
2026-05-18	228.3000	231.1400	227.3500	229.1900	-5.293%	5	1,686	-19.281%
2026-05-15	242.0000	242.0000	242.0000	242.0000	-8.312%	1	1,686	-23.554%
2026-05-14	263.1800	263.9400	261.0000	263.9400	+0.549%	21	1,688	-29.908%
2026-05-13	252.4600	264.4500	252.4600	262.5000	+1.473%	47	1,704	-29.524%
2026-05-11	238.8500	258.6900	235.0000	258.6900	+5.338%	8	1,704	-28.486%
2026-05-08	238.1000	245.8800	238.0000	245.5800	+12.910%	56	1,686	-24.668%
2026-05-06	209.2800	217.5000	209.0900	217.5000	+2.856%	52	1,698	-14.943%
2026-05-04	209.4000	211.4600	207.9800	211.4600	-0.700%	42	1,696	-12.513%
2026-05-01	206.1200	214.1600	206.1200	212.9500	+13.634%	6	1,739	-13.125%
2026-04-27	189.1000	189.1000	187.4000	187.4000	-4.772%	2	1,739	-1.281%
2026-04-24	195.0000	197.0000	195.0000	196.7900	+2.441%	3	1,737	-5.991%
2026-04-23	193.6900	193.6900	192.0000	192.1000	-8.174%	107	1,734	-3.696%
2026-04-22	209.2000	209.2000	209.2000	209.2000	+0.495%	1	1,839	-11.568%
2026-04-21	205.8800	208.1700	205.8500	208.1700	-6.145%	10	1,846	-11.130%
2026-04-20	221.8000	221.8000	221.8000	221.8000	-0.090%	1	1,846	-16.592%
2026-04-17	213.5000	227.0000	213.5000	222.0000	+5.967%	8	1,846	-16.667%
2026-04-16	206.9000	210.0000	205.9800	209.5000	+13.366%	54	1,846	-11.695%
2026-04-14	186.0000	187.9300	184.8000	184.8000	+5.299%	9	1,796	+0.108%
2026-04-13	173.0500	175.5000	172.9200	175.5000	+3.357%	13	1,801	+5.413%
2026-04-10	168.4000	169.8000	168.4000	169.8000	-0.980%	6	1,788	+8.952%
2026-04-09	163.7000	171.4800	163.6500	171.4800	+2.960%	24	1,788	+7.884%
2026-04-08	175.3500	175.3500	166.5500	166.5500	+0.634%	5	1,774	+11.078%
2026-04-07	165.5000	165.5000	165.5000	165.5000	-5.966%	10	1,770	+11.782%
2026-04-06	186.0000	186.0000	172.0000	176.0000	-6.676%	93	1,780	+5.114%
2026-04-02	188.5900	188.5900	188.5900	188.5900	-7.281%	1	1,786	-1.904%
2026-04-01	201.0000	203.4000	198.3100	203.4000	+4.678%	34	1,786	-9.046%
2026-03-31	186.1800	194.6000	186.0600	194.3100	+4.232%	141	1,785	-4.791%
2026-03-30	185.0000	186.4200	185.0000	186.4200	+0.970%	8	1,827	-0.762%
2026-03-27	188.5000	191.4900	184.6300	184.6300	-6.002%	78	1,823	+0.200%
2026-03-26	202.5000	202.5000	196.4200	196.4200	-4.604%	12	1,802	-5.814%
2026-03-24	205.0300	205.9000	205.0300	205.9000	+1.830%	11	1,790	-10.151%
2026-03-23	202.6100	202.6600	202.2000	202.2000	+3.032%	30	1,779	-8.506%
2026-03-20	196.2500	196.2500	196.2500	196.2500	-3.917%	1	1,789	-5.732%
2026-03-19	204.2500	204.2500	204.2500	204.2500	-7.032%	1	1,790	-9.425%
2026-03-16	219.7000	219.7000	219.7000	219.7000	-0.259%	1	1,791	-15.794%
2026-03-13	220.2700	220.2700	220.2700	220.2700	+3.852%	5	1,790	-16.012%
2026-03-09	207.9100	212.1000	207.9100	212.1000	-2.483%	3	1,795	-12.777%
2026-03-06	217.5000	217.5000	217.5000	217.5000	-4.522%	1	1,794	-14.943%
2026-03-05	227.8000	227.8000	227.8000	227.8000	+6.077%	1	1,793	-18.788%
2026-03-03	214.7500	214.7500	214.7500	214.7500	-1.536%	3	1,792	-13.853%
2026-03-02	218.1000	218.1000	218.1000	218.1000	-2.503%	1	1,793	-15.177%
2026-02-27	224.6000	224.6000	223.7000	223.7000	+2.699%	2	1,794	-17.300%
2026-02-23	225.1000	225.1500	216.7200	217.8200	-6.136%	22	1,796	-15.067%
2026-02-20	232.0600	232.0600	232.0600	232.0600	+0.047%	1	1,810	-20.279%
2026-02-19	232.4000	232.4000	231.9500	231.9500	-0.451%	22	1,810	-20.241%
2026-02-18	235.7300	235.7300	233.0000	233.0000	+2.059%	2	1,810	-20.601%
2026-02-17	228.5100	228.5600	228.1500	228.3000	-5.407%	4	1,812	-18.966%
2026-02-13	235.0000	243.9000	235.0000	241.3500	+1.284%	7	1,809	-23.348%
2026-02-12	255.1500	255.1500	237.5500	238.2900	-3.915%	11	1,809	-22.364%
2026-02-11	248.0000	248.0000	248.0000	248.0000	+6.827%	1	1,815	-25.403%
2026-02-09	232.1500	232.1500	232.1500	232.1500	-0.761%	1	1,816	-20.310%
2026-02-06	227.8500	233.9300	227.8500	233.9300	+6.076%	22	1,817	-20.917%
2026-02-05	223.0500	223.4600	213.3300	220.5300	-8.227%	24	1,797	-16.111%
2026-02-03	240.3000	240.3000	240.3000	240.3000	-2.713%	1	1,818	-23.013%
2026-02-02	242.0000	247.2000	239.8500	247.0000	-5.725%	139	1,818	-25.101%
2026-01-30	249.3700	262.0000	249.0300	262.0000	+9.513%	92	1,759	-29.389%
2026-01-29	245.0000	245.0000	239.2400	239.2400	-7.174%	24	1,779	-22.672%
2026-01-28	257.6000	257.7300	257.6000	257.7300	+1.433%	30	1,761	-28.219%
2026-01-27	257.5000	257.5000	254.0900	254.0900	-1.630%	82	1,731	-27.191%
2026-01-26	261.3100	261.3100	258.3000	258.3000	-4.563%	91	1,651	-28.378%
2026-01-23	270.6500	270.6500	270.6500	270.6500	+0.535%	1	1,725	-31.646%
2026-01-22	269.2100	269.2100	269.2100	269.2100	+8.789%	1	1,725	-31.280%
2026-01-21	252.0200	252.0400	247.4600	247.4600	+0.585%	21	1,725	-25.240%
2026-01-20	248.5000	250.2300	246.0200	246.0200	-5.377%	146	1,716	-24.803%
2026-01-16	265.0000	265.0000	259.9000	260.0000	-2.256%	10	1,570	-28.846%
2026-01-15	266.0000	266.0000	266.0000	266.0000	+2.398%	1	1,570	-30.451%
2026-01-14	264.0000	264.5000	259.7700	259.7700	-3.143%	101	1,571	-28.783%
2026-01-13	268.2000	268.2000	268.2000	268.2000	-1.607%	1	1,471	-31.022%
2026-01-12	272.4900	272.5800	272.4900	272.5800	+5.264%	7	1,470	-32.130%
2026-01-08	256.1200	259.3000	254.6500	258.9500	-1.168%	53	1,465	-28.558%
2026-01-07	260.0000	262.0100	259.5500	262.0100	+1.319%	142	1,452	-29.392%
2026-01-06	263.0000	263.0000	256.9200	258.6000	-3.525%	34	1,364	-28.461%
2026-01-02	268.0500	268.0500	268.0500	268.0500	-4.138%	1	1,364	-30.983%
2025-12-31	280.2000	280.2000	279.6200	279.6200	-1.389%	7	1,360	-33.839%
2025-12-30	283.8400	283.8400	283.5600	283.5600	-2.221%	2	1,360	-34.758%
2025-12-29	290.0000	290.0000	290.0000	290.0000	-4.605%	1	1,360	-36.207%
2025-12-26	304.0000	304.0000	304.0000	304.0000	-2.751%	1	1,361	-39.145%
2025-12-23	317.0000	317.0000	312.6000	312.6000	-1.624%	2	1,362	-40.819%
2025-12-22	319.9900	322.5000	313.5000	317.7600	+4.149%	8	1,360	-41.780%
2025-12-19	305.1000	305.1000	305.1000	305.1000	-3.094%	1	1,363	-39.364%
2025-12-18	311.0000	314.8400	311.0000	314.8400	+6.610%	2	1,363	-41.240%
2025-12-17	304.5300	304.5300	293.5300	295.3200	-6.851%	16	1,364	-37.356%
2025-12-16	306.8000	317.0400	305.7000	317.0400	+4.796%	5	1,378	-41.648%
2025-12-15	299.0400	305.2000	299.0400	302.5300	+12.086%	4	1,378	-38.849%
2025-12-12	269.9100	269.9100	269.9100	269.9100	+0.713%	1	1,376	-31.459%
2025-12-11	268.0000	268.0000	268.0000	268.0000	-3.036%	5	1,376	-30.970%
2025-12-09	274.0000	276.3900	274.0000	276.3900	+4.574%	21	1,371	-33.066%
2025-12-08	264.3000	264.3000	264.3000	264.3000	-5.916%	1	1,361	-30.004%
2025-12-05	280.9200	280.9200	280.9200	280.9200	+1.050%	1	1,362	-34.145%
2025-12-04	279.0000	279.0000	276.6100	278.0000	+1.117%	3	1,362	-33.453%
2025-12-03	274.9300	274.9300	274.9300	274.9300	+7.311%	1	1,364	-32.710%
2025-12-01	256.4500	256.4500	256.2000	256.2000	-2.083%	2	1,363	-27.791%
2025-11-28	261.6500	261.6500	261.6500	261.6500	+4.794%	1	1,362	-29.295%
2025-11-25	249.6800	249.6800	249.6800	249.6800	+6.428%	1	1,361	-25.905%
2025-11-24	234.6000	234.6000	234.6000	234.6000	+0.687%	1	1,362	-21.142%
2025-11-21	222.6000	233.0000	222.6000	233.0000	-0.813%	3	1,363	-20.601%
2025-11-20	234.9100	234.9100	234.9100	234.9100	+0.132%	40	1,362	-21.246%
2025-11-18	231.0000	240.0500	231.0000	234.6000	-2.534%	7	1,362	-21.142%
2025-11-17	240.7000	240.7000	240.7000	240.7000	+0.501%	1	1,363	-23.141%
2025-11-14	229.6500	243.0000	225.9500	239.5000	+1.958%	63	1,364	-22.756%
2025-11-13	253.4500	253.4500	230.0000	234.9000	-9.858%	76	1,404	-21.243%
2025-11-12	264.7500	264.7500	260.5900	260.5900	-2.765%	3	1,430	-29.007%
2025-11-07	265.7500	268.0000	265.7500	268.0000	-4.816%	2	1,429	-30.970%
2025-11-06	288.0000	288.0000	272.0000	281.5600	-4.231%	21	1,428	-34.295%
2025-11-05	290.0000	296.1000	290.0000	294.0000	+4.329%	4	1,425	-37.075%
2025-11-04	281.8000	281.8000	281.8000	281.8000	-6.067%	2	1,429	-34.351%
2025-11-03	300.0000	300.0000	300.0000	300.0000	+6.375%	3	1,430	-38.333%
2025-10-31	282.0200	282.0200	282.0200	282.0200	+3.741%	2	1,430	-34.402%
2025-10-30	272.7500	272.7500	271.8500	271.8500	-5.014%	2	1,431	-31.948%
2025-10-29	286.2000	286.2000	286.2000	286.2000	-1.102%	30	1,429	-35.360%
2025-10-28	288.5700	295.2500	288.5700	289.3900	+1.540%	14	1,446	-36.072%
2025-10-27	273.5500	285.0000	273.5500	285.0000	+7.918%	3	1,451	-35.088%
2025-10-24	265.9000	265.9000	262.0000	264.0900	+3.039%	5	1,451	-29.948%
2025-10-23	251.0200	256.3000	251.0200	256.3000	-4.330%	2	1,454	-27.819%
2025-10-22	268.4900	268.4900	262.2500	267.9000	-2.889%	32	1,454	-30.944%
2025-10-21	275.8700	275.8700	275.8700	275.8700	+0.922%	2	1,478	-32.939%
2025-10-20	273.3000	273.4000	273.3000	273.3500	+2.317%	15	1,478	-32.321%
2025-10-17	259.6200	267.1600	258.6700	267.1600	+3.011%	9	1,478	-30.753%
2025-10-16	268.0000	268.0000	257.9000	259.3500	-2.224%	5	1,479	-28.668%
2025-10-15	265.2500	265.2500	265.2500	265.2500	+2.338%	3	1,476	-30.254%
2025-10-14	257.0000	260.6800	251.6900	259.1900	-3.034%	12	1,476	-28.624%
2025-10-13	255.5500	268.2400	255.5500	267.3000	+3.585%	27	1,476	-30.789%
2025-10-10	258.0500	258.0500	258.0500	258.0500	-4.249%	10	1,473	-28.308%
2025-10-08	260.0000	269.5000	260.0000	269.5000	+1.917%	6	1,483	-31.354%
2025-10-07	264.4300	264.4300	264.4300	264.4300	-2.972%	3	1,484	-30.038%
2025-10-06	272.5300	272.5300	272.5300	272.5300	+6.457%	1	1,484	-32.118%
2025-10-03	269.8000	269.8000	250.0000	256.0000	-9.700%	18	1,485	-27.734%
2025-10-02	293.6000	293.8900	283.5000	283.5000	-2.089%	8	1,474	-34.744%
2025-10-01	278.0000	291.0500	278.0000	289.5500	+5.153%	14	1,475	-36.108%
2025-09-30	267.8300	275.3600	267.8300	275.3600	+0.680%	3	1,479	-32.815%
2025-09-29	281.0000	281.0000	273.0000	273.5000	+1.541%	8	1,480	-32.358%
2025-09-26	254.5500	269.3500	254.5500	269.3500	+4.854%	4	1,480	-31.316%
2025-09-25	256.8800	256.8800	256.8800	256.8800	-4.859%	1	1,483	-27.982%
2025-09-24	270.0000	270.0000	270.0000	270.0000	-0.735%	3	1,484	-31.481%
2025-09-22	265.0000	272.0000	265.0000	272.0000	+6.658%	3	1,487	-31.985%
2025-09-18	260.8000	262.3200	255.0200	255.0200	+4.516%	7	1,490	-27.457%
2025-09-17	244.5500	251.4000	244.0000	244.0000	-2.951%	26	1,493	-24.180%
2025-09-16	251.4200	251.4200	251.4200	251.4200	+4.129%	1	1,490	-26.418%
2025-09-15	251.8000	255.5000	239.2500	241.4500	+6.366%	33	1,491	-23.380%
2025-09-12	212.8600	227.6400	212.8600	227.0000	+13.161%	40	1,515	-18.502%
2025-09-11	200.6500	200.6500	200.2100	200.6000	+7.273%	7	1,542	-7.777%
2025-09-10	189.0000	189.0000	187.0000	187.0000	+1.785%	3	1,535	-1.070%
2025-09-09	183.7800	183.7800	183.7200	183.7200	+0.973%	10	1,535	+0.697%
2025-09-08	190.0000	190.0000	181.9500	181.9500	+4.551%	6	1,525	+1.676%
2025-09-04	173.9500	174.0300	173.9500	174.0300	+0.595%	10	1,521	+6.304%
2025-09-03	173.6300	173.6300	173.0000	173.0000	+3.810%	2	1,520	+6.936%
2025-09-02	169.5000	169.5000	166.6500	166.6500	-2.561%	2	1,518	+11.011%
2025-08-29	183.0000	183.0000	170.7300	171.0300	-5.508%	5	1,515	+8.168%
2025-08-28	181.1100	181.1100	181.0000	181.0000	-3.338%	3	1,515	+2.210%
2025-08-27	187.2500	187.2500	187.2500	187.2500	-0.192%	20	1,517	-1.202%
2025-08-26	183.8000	187.6100	183.7000	187.6100	+2.240%	5	1,537	-1.391%
2025-08-25	176.5500	183.5000	176.5500	183.5000	+4.332%	22	1,536	+0.817%
2025-08-22	173.1000	176.5700	173.1000	175.8800	+8.776%	12	1,516	+5.185%
2025-08-20	168.8500	168.8500	159.7200	161.6900	-3.647%	7	1,505	+14.416%
2025-08-19	169.9000	169.9000	167.7600	167.8100	-2.792%	7	1,508	+10.244%
2025-08-18	172.6300	172.6300	172.6300	172.6300	-5.299%	1	1,513	+7.166%
2025-08-13	182.2900	182.2900	182.2900	182.2900	+1.724%	3	1,514	+1.487%
2025-08-12	173.4500	179.2000	173.4500	179.2000	-3.030%	12	1,514	+3.237%
2025-08-11	180.0000	184.8000	180.0000	184.8000	+8.228%	31	1,522	+0.108%
2025-08-08	168.4500	171.1100	168.4500	170.7500	+7.729%	25	1,549	+8.346%
2025-08-07	158.5000	158.5000	158.5000	158.5000	-0.452%	4	1,568	+16.719%
2025-08-06	149.9700	159.2200	149.9700	159.2200	+5.584%	2	1,572	+16.191%
2025-08-05	147.8000	150.8600	147.8000	150.8000	+0.033%	3	1,571	+22.679%
2025-08-04	150.7500	150.7500	150.7500	150.7500	+3.822%	1	1,570	+22.720%
2025-08-01	146.6700	147.1000	145.2000	145.2000	-5.036%	8	1,571	+27.410%
2025-07-31	155.1000	155.1500	152.9000	152.9000	-4.138%	5	1,573	+20.994%
2025-07-30	163.5000	163.5000	159.5000	159.5000	-1.555%	3	1,573	+15.987%
2025-07-29	164.0000	164.0000	162.0200	162.0200	-3.387%	4	1,574	+14.183%
2025-07-28	165.2000	169.5000	164.6500	167.7000	+5.141%	12	1,578	+10.316%
2025-07-25	159.5000	159.5000	159.5000	159.5000	+7.198%	1	1,586	+15.987%
2025-07-24	147.7600	150.0000	145.4000	148.7900	-14.326%	55	1,587	+24.336%
2025-07-23	173.5800	173.6700	173.5800	173.6700	-0.902%	15	1,567	+6.524%
2025-07-22	175.4100	175.4100	175.2500	175.2500	+2.503%	12	1,582	+5.563%
2025-07-21	173.5000	173.5000	170.9700	170.9700	-0.714%	3	1,590	+8.206%
2025-07-18	168.1500	172.2000	168.1500	172.2000	+4.662%	14	1,591	+7.433%
2025-07-17	164.5300	164.5300	164.5300	164.5300	+1.374%	1	1,601	+12.442%
2025-07-16	158.1900	162.3000	158.1900	162.3000	+3.048%	11	1,602	+13.986%
2025-07-14	157.5000	157.5000	157.5000	157.5000	+3.496%	10	1,601	+17.460%
2025-07-11	152.1800	152.1800	152.1800	152.1800	+7.434%	20	1,606	+21.567%
2025-07-09	143.0000	143.0000	141.5000	141.6500	-3.914%	5	1,586	+30.604%
2025-07-08	147.4200	147.4200	147.4200	147.4200	+4.398%	1	1,587	+25.492%
2025-07-07	140.7500	142.8000	138.0500	141.2100	-12.994%	59	1,587	+31.011%
2025-07-03	165.1500	165.1500	162.3000	162.3000	+3.972%	8	1,596	+13.986%
2025-07-02	156.1000	156.1000	156.1000	156.1000	+4.206%	1	1,596	+18.514%
2025-07-01	144.0000	152.0500	144.0000	149.8000	-10.353%	45	1,597	+23.498%
2025-06-30	167.3900	167.3900	167.1000	167.1000	-1.532%	2	1,585	+10.712%
2025-06-27	173.0000	173.0000	166.6500	169.7000	-2.190%	14	1,585	+9.016%
2025-06-26	173.7000	174.2500	173.4000	173.5000	-0.402%	12	1,588	+6.628%
2025-06-25	177.5000	177.5000	169.0500	174.2000	-8.185%	19	1,593	+6.200%
2025-06-24	189.7300	189.7300	189.7300	189.7300	-3.342%	5	1,592	-2.493%
2025-06-23	200.0000	200.0000	193.6000	196.2900	+13.162%	4	1,587	-5.752%
2025-06-20	169.5200	174.5500	169.5200	173.4600	+2.518%	26	1,591	+6.653%
2025-06-17	172.5300	172.5300	169.2000	169.2000	-6.094%	9	1,594	+9.338%
2025-06-13	168.5500	181.9400	168.5000	180.1800	+1.797%	26	1,599	+2.675%
2025-06-11	177.0000	177.0000	177.0000	177.0000	-0.023%	1	1,597	+4.520%
2025-06-10	165.0000	177.0400	165.0000	177.0400	+10.202%	19	1,598	+4.496%
2025-06-09	140.8000	160.6500	139.2500	160.6500	+7.079%	28	1,614	+15.157%
2025-06-06	155.7000	155.7000	150.0300	150.0300	+5.692%	42	1,612	+23.309%
2025-06-05	169.6800	169.6800	135.0000	141.9500	-22.427%	25	1,619	+30.328%
2025-06-04	187.0000	187.0000	180.1000	182.9900	-9.005%	4	1,618	+1.098%
2025-06-03	201.1000	201.1000	201.1000	201.1000	+7.886%	1	1,620	-8.006%
2025-06-02	184.3100	186.4000	184.3100	186.4000	-5.467%	12	1,620	-0.751%
2025-05-30	203.4900	203.4900	195.2200	197.1800	-4.165%	12	1,621	-6.177%
2025-05-29	207.9500	211.1000	204.7000	205.7500	+0.789%	21	1,623	-10.085%
2025-05-28	211.6000	211.6000	204.1400	204.1400	-1.042%	56	1,642	-9.376%
2025-05-27	204.2100	210.3700	204.2100	206.2900	+8.357%	44	1,692	-10.320%
2025-05-23	186.8700	190.3800	186.8700	190.3800	+2.908%	14	1,731	-2.826%
2025-05-21	193.0000	193.5000	185.0000	185.0000	-4.145%	24	1,731	0.000%
2025-05-20	202.4400	202.4400	193.0000	193.0000	+1.047%	11	1,736	-4.145%
2025-05-19	188.6500	191.0000	188.6500	191.0000	-3.242%	2	1,740	-3.141%
2025-05-16	195.0000	197.4200	193.3000	197.4000	+3.226%	32	1,740	-6.282%
2025-05-15	186.8000	194.9500	186.8000	191.2300	-2.259%	46	1,752	-3.258%
2025-05-14	190.2000	198.9800	187.5000	195.6500	+5.392%	74	1,781	-5.443%
2025-05-13	171.6000	185.6400	171.6000	185.6400	+9.393%	35	1,814	-0.345%
2025-05-12	167.0500	171.3100	166.5000	169.7000	+11.498%	13	1,820	+9.016%
2025-05-09	159.0000	159.0000	152.1500	152.2000	+5.886%	34	1,825	+21.551%
2025-05-08	137.2500	145.0000	137.2500	143.7400	+7.509%	55	1,835	+28.705%
2025-05-07	133.7000	133.7000	133.7000	133.7000	+0.564%	1	1,825	+38.369%
2025-05-06	131.7500	132.9500	131.7500	132.9500	-3.020%	6	1,826	+39.150%
2025-05-05	133.5500	137.0900	133.5500	137.0900	-8.289%	7	1,828	+34.948%
2025-05-02	142.7000	149.4800	142.7000	149.4800	+6.014%	6	1,832	+23.762%
2025-05-01	142.2000	143.5500	139.8000	141.0000	+0.931%	38	1,833	+31.206%
2025-04-30	136.3600	139.7000	132.0000	139.7000	-4.908%	45	1,828	+32.427%
2025-04-29	141.1000	146.9100	138.5000	146.9100	+2.376%	16	1,815	+25.927%
2025-04-28	150.0000	150.0000	134.9500	143.5000	+2.172%	16	1,815	+28.920%
2025-04-25	123.0800	142.7500	123.0800	140.4500	+17.139%	228	1,815	+31.719%
2025-04-24	116.7000	119.9000	116.7000	119.9000	+2.051%	19	1,885	+54.295%
2025-04-23	113.8500	118.6000	111.0000	117.4900	+12.808%	65	1,883	+57.460%
2025-04-22	100.4500	108.7000	100.4500	104.1500	+7.393%	79	1,843	+77.628%
2025-04-21	99.1000	99.3500	94.5000	96.9800	-10.700%	113	1,913	+90.761%
2025-04-17	109.5500	109.5500	108.3500	108.6000	+2.453%	4	1,908	+70.350%
2025-04-16	116.9800	117.0000	105.0000	106.0000	-10.511%	46	1,908	+74.528%
2025-04-15	119.5500	122.3700	117.8900	118.4500	-2.107%	69	1,917	+56.184%
2025-04-14	122.4500	124.0100	115.3300	121.0000	+0.833%	44	1,958	+52.893%
2025-04-11	125.0000	126.0000	115.0000	120.0000	-2.033%	38	1,959	+54.167%
2025-04-10	122.0000	128.3600	113.0000	122.4900	-10.591%	82	1,961	+51.033%
2025-04-09	103.7600	137.0000	103.7600	137.0000	+38.664%	157	1,937	+35.036%
2025-04-08	116.4000	116.4000	97.7500	98.8000	-4.615%	26	1,960	+87.247%
2025-04-07	100.0000	119.5400	95.0000	103.5800	-7.707%	217	1,963	+78.606%
2025-04-04	125.4500	125.7700	111.4000	112.2300	-15.863%	406	2,009	+64.840%
2025-04-03	136.9000	139.6900	128.7500	133.3900	-8.637%	105	1,980	+38.691%
2025-04-02	122.0000	147.3900	121.0200	146.0000	+8.971%	178	2,005	+26.712%
2025-04-01	132.0600	141.1300	129.7000	133.9800	+6.123%	48	1,982	+38.080%
2025-03-31	123.8500	126.7000	115.0000	126.2500	-3.175%	127	1,997	+46.535%
2025-03-28	136.3000	139.3000	129.0000	130.3900	-8.014%	240	1,945	+41.882%
2025-03-27	139.0000	151.8000	138.0000	141.7500	+4.520%	118	1,961	+30.511%
2025-03-26	144.0000	145.9500	132.8000	135.6200	-9.514%	118	1,999	+36.411%
2025-03-25	140.3300	150.4500	136.3000	149.8800	+6.147%	115	2,024	+23.432%
2025-03-24	128.1200	141.2500	128.0000	141.2000	+20.942%	150	2,035	+31.020%
2025-03-21	106.6700	116.7500	106.6700	116.7500	+8.746%	248	2,005	+58.458%
2025-03-20	106.2900	108.5000	104.5000	107.3600	+0.028%	182	1,959	+72.317%
2025-03-19	102.0700	111.2000	102.0700	107.3300	+8.338%	345	1,885	+72.366%
2025-03-18	101.2000	102.5000	97.6200	99.0700	-8.859%	341	1,785	+86.737%
2025-03-17	112.0000	112.8100	105.8200	108.7000	-7.371%	330	1,529	+70.193%
2025-03-14	118.7700	118.7700	112.4800	117.3500	+4.450%	196	1,394	+57.648%
2025-03-13	116.5000	116.5000	108.3000	112.3500	-5.086%	298	1,303	+64.664%
2025-03-12	115.0000	120.5000	115.0000	118.3700	+10.265%	197	1,303	+56.290%
2025-03-11	98.3000	108.1000	96.0000	107.3500	+9.541%	419	1,173	+72.333%
2025-03-10	118.7500	118.7500	96.5700	98.0000	-22.222%	320	860	+88.776%
2025-03-07	127.9000	128.4000	118.9000	126.0000	+0.800%	284	692	+46.825%
2025-03-06	128.0000	132.8100	124.7900	125.0000	-9.387%	346	682	+48.000%
2025-03-05	132.7000	138.8000	132.5700	137.9500	+1.062%	120	574	+34.107%
2025-03-04	138.0000	144.3000	127.2500	136.5000	-3.615%	99	474	+35.531%
2025-03-03	155.8500	156.7900	138.7000	141.6200	-5.587%	46	472	+30.631%
2025-02-28	139.0000	150.6000	138.5000	150.0000	+5.589%	138	464	+23.333%
2025-02-27	147.9500	149.2500	139.7000	142.0600	-3.328%	89	435	+30.227%
2025-02-26	158.4900	159.6700	145.6300	146.9500	-6.431%	137	394	+25.893%
2025-02-25	171.2000	175.8000	153.3400	157.0500	-13.380%	187	366	+17.797%
2025-02-24	189.7600	189.7600	181.3100	181.3100	-3.559%	58	345	+2.035%
2025-02-21	195.3400	195.6500	184.9300	188.0000	-7.229%	52	358	-1.596%
2025-02-20	201.4000	202.6500	199.3500	202.6500	-3.270%	39	357	-8.710%
2025-02-19	206.4000	214.5500	206.0000	209.5000	+3.202%	27	356	-11.695%
2025-02-18	204.8500	205.0000	203.0000	203.0000	-0.976%	12	350	-8.867%
2025-02-14	206.3500	206.3500	199.7500	205.0000	+0.589%	108	305	-9.756%
2025-02-13	196.0500	206.2000	196.0500	203.8000	+7.263%	41	277	-9.225%
2025-02-12	189.6000	196.7000	188.0000	190.0000	+6.562%	35	277	-2.632%
2025-02-11	195.0000	195.0000	178.3000	178.3000	-10.783%	52	264	+3.758%
2025-02-10	201.4500	210.0000	199.8500	199.8500	-4.870%	31	240	-7.431%
2025-02-07	221.0500	221.0500	210.0000	210.0800	-4.509%	12	227	-11.938%
2025-02-06	211.7000	220.0000	211.7000	220.0000	-3.390%	30	225	-15.909%
2025-02-05	229.9400	230.1500	227.7200	227.7200	-1.845%	96	217	-18.760%
2025-02-04	231.0000	233.0000	229.7800	232.0000	+0.651%	94	165	-20.259%
2025-02-03	231.7800	233.8100	225.7000	230.5000	-11.322%	74	75	-19.740%
2025-01-31	261.0000	262.0000	259.9300	259.9300	0.000%	14	7	-28.827%