Dark

TSLA20270617C240
TSLA Jun 17 2027 240.00 Call (TSLA270617C00240000)
option OPRA

EOD

Sep 21, 2026

152.13+7.901%(+11.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	152.1300	152.1300	152.1300	152.1300	+7.901%	1	1,155	0.000%
2026-09-18	147.5000	147.5000	140.9900	140.9900	-2.638%	4	1,155	+7.901%
2026-09-17	144.8100	144.8100	144.8100	144.8100	+5.316%	2	1,154	+5.055%
2026-09-16	137.5000	137.5000	137.5000	137.5000	-3.813%	1	1,154	+10.640%
2026-09-11	142.7500	142.9500	142.7500	142.9500	-1.414%	3	1,154	+6.422%
2026-09-10	145.0000	145.0000	145.0000	145.0000	-2.252%	1	1,154	+4.917%
2026-09-09	149.5000	149.5000	148.3400	148.3400	+1.429%	2	1,155	+2.555%
2026-09-08	142.0000	146.2500	142.0000	146.2500	+10.653%	3	1,155	+4.021%
2026-09-04	136.5000	136.5000	132.0000	132.1700	-15.194%	5	1,153	+15.102%
2026-09-03	150.6500	158.7900	150.6500	155.8500	+17.313%	5	1,153	-2.387%
2026-09-02	132.8500	132.8500	132.8500	132.8500	-1.956%	1	1,153	+14.513%
2026-09-01	140.4800	140.4800	135.5000	135.5000	-6.358%	2	1,153	+12.273%
2026-08-31	138.7200	144.7000	138.7200	144.7000	+6.186%	5	1,151	+5.135%
2026-08-28	136.2700	136.2700	136.2700	136.2700	+1.128%	2	1,153	+11.639%
2026-08-27	127.8600	134.7500	127.8600	134.7500	+6.102%	15	1,153	+12.898%
2026-08-26	127.0000	127.0000	127.0000	127.0000	-9.286%	1	1,164	+19.787%
2026-08-24	140.0000	140.0000	140.0000	140.0000	-2.778%	1	1,164	+8.664%
2026-08-21	143.2500	144.0000	143.2500	144.0000	+14.768%	5	1,163	+5.646%
2026-08-20	126.1400	126.1400	125.4700	125.4700	+5.971%	2	1,164	+21.248%
2026-08-18	118.3000	118.4000	118.3000	118.4000	-3.740%	3	1,162	+28.488%
2026-08-17	123.0000	123.0000	123.0000	123.0000	-1.006%	1	1,163	+23.683%
2026-08-14	124.2500	124.2500	124.2500	124.2500	+2.686%	1	1,162	+22.439%
2026-08-13	118.0000	121.0000	118.0000	121.0000	+2.935%	3	1,163	+25.727%
2026-08-11	117.8900	119.4500	117.5500	117.5500	+1.775%	30	1,166	+29.417%
2026-08-10	112.8300	116.5600	112.8300	115.5000	-0.858%	5	1,176	+31.714%
2026-08-07	116.0000	116.5000	116.0000	116.5000	+7.126%	2	1,178	+30.584%
2026-08-06	106.5000	110.0000	106.2000	108.7500	-1.226%	8	1,178	+39.890%
2026-08-05	110.9500	110.9500	110.1000	110.1000	-1.802%	2	1,181	+38.174%
2026-08-04	113.8400	113.8400	110.7200	112.1200	+1.503%	4	1,181	+35.685%
2026-08-03	107.8000	110.4600	107.8000	110.4600	+9.237%	2	1,182	+37.724%
2026-07-31	96.3000	101.1200	96.3000	101.1200	+2.816%	2	1,180	+50.445%
2026-07-30	93.8800	98.4200	93.8800	98.3500	+8.136%	23	1,179	+54.682%
2026-07-29	96.8700	96.8700	90.9500	90.9500	-6.651%	16	1,178	+67.268%
2026-07-28	95.2000	98.0000	94.0000	97.4300	-2.218%	7	1,183	+56.143%
2026-07-27	97.3000	101.0000	96.8500	99.6400	-0.320%	43	1,178	+52.680%
2026-07-24	103.7500	103.7500	99.9600	99.9600	-7.956%	8	1,138	+52.191%
2026-07-23	111.5000	111.5000	108.6000	108.6000	-31.048%	21	1,142	+40.083%
2026-07-22	159.5700	159.8600	157.5000	157.5000	-2.567%	13	1,162	-3.410%
2026-07-21	161.6500	161.6500	161.6500	161.6500	+3.133%	50	1,174	-5.889%
2026-07-20	156.7400	156.7400	156.7400	156.7400	-3.722%	1	1,224	-2.941%
2026-07-17	162.8000	162.8000	162.8000	162.8000	-4.857%	4	1,224	-6.554%
2026-07-16	171.1100	171.1100	171.1100	171.1100	-3.736%	1	1,228	-11.092%
2026-07-13	177.7500	177.7500	177.7500	177.7500	-6.506%	1	1,229	-14.414%
2026-07-10	192.2400	192.2400	190.1200	190.1200	+0.993%	51	1,228	-19.982%
2026-07-09	188.2500	188.2500	188.2500	188.2500	+7.880%	1	1,229	-19.187%
2026-07-08	174.5000	174.5000	174.5000	174.5000	-9.115%	1	1,230	-12.819%
2026-07-06	192.0000	192.0000	192.0000	192.0000	+9.714%	1	1,229	-20.766%
2026-07-02	195.4300	195.4300	175.0000	175.0000	-16.488%	10	1,224	-13.069%
2026-07-01	208.0200	209.5500	208.0200	209.5500	+3.995%	9	1,224	-27.402%
2026-06-30	201.5000	201.5000	201.5000	201.5000	+28.795%	1	1,220	-24.501%
2026-06-26	156.4500	156.4500	156.4500	156.4500	-1.820%	1	1,219	-2.761%
2026-06-25	161.2700	161.2700	159.3500	159.3500	-4.712%	3	1,220	-4.531%
2026-06-23	167.2300	167.2300	167.2300	167.2300	-7.094%	7	1,222	-9.029%
2026-06-18	177.7500	180.0000	177.7500	180.0000	-3.111%	2	1,225	-15.483%
2026-06-17	184.5100	185.7800	184.5100	185.7800	-2.226%	2	1,225	-18.113%
2026-06-16	190.0100	190.0100	190.0100	190.0100	-2.308%	1	1,225	-19.936%
2026-06-15	193.5000	194.5000	193.5000	194.5000	+3.117%	2	1,224	-21.784%
2026-06-12	184.0000	188.6200	184.0000	188.6200	+9.976%	2	1,224	-19.346%
2026-06-10	174.5000	174.5000	171.5100	171.5100	-12.446%	11	1,224	-11.300%
2026-06-08	195.8900	195.8900	195.8900	195.8900	+10.804%	5	1,233	-22.339%
2026-06-05	184.7500	184.7500	176.7900	176.7900	-12.393%	3	1,233	-13.949%
2026-06-01	209.8700	209.8700	201.8000	201.8000	-5.921%	10	1,235	-24.613%
2026-05-29	221.5000	221.5000	214.5000	214.5000	-4.599%	4	1,227	-29.077%
2026-05-28	224.8400	224.8400	224.8400	224.8400	+3.857%	2	1,223	-32.339%
2026-05-26	214.0000	216.4900	214.0000	216.4900	+3.495%	3	1,225	-29.729%
2026-05-22	209.0000	209.1800	209.0000	209.1800	+3.760%	2	1,224	-27.273%
2026-05-21	200.5200	201.6000	200.5200	201.6000	+11.166%	4	1,226	-24.539%
2026-05-19	181.3500	181.3500	181.3500	181.3500	-7.432%	1	1,226	-16.112%
2026-05-18	195.9100	195.9100	195.9100	195.9100	-8.453%	6	1,226	-22.347%
2026-05-15	214.0000	214.0000	214.0000	214.0000	-6.550%	1	1,226	-28.911%
2026-05-14	229.0000	229.0000	229.0000	229.0000	+1.755%	10	1,228	-33.568%
2026-05-12	225.0500	225.0500	225.0500	225.0500	-2.067%	1	1,218	-32.402%
2026-05-11	206.0000	229.8000	203.0000	229.8000	+8.345%	5	1,218	-33.799%
2026-05-08	213.5000	214.0000	212.1000	212.1000	+17.833%	4	1,218	-28.274%
2026-05-01	175.7500	180.0000	175.7500	180.0000	+6.984%	2	1,222	-15.483%
2026-04-30	168.2500	168.2500	168.2500	168.2500	+5.844%	1	1,222	-9.581%
2026-04-29	158.9600	158.9600	158.9600	158.9600	-3.368%	1	1,222	-4.297%
2026-04-28	164.5000	164.5000	164.5000	164.5000	+4.246%	1	1,223	-7.520%
2026-04-27	157.8000	157.8000	157.8000	157.8000	-1.835%	1	1,224	-3.593%
2026-04-23	165.3700	165.8000	160.7500	160.7500	-16.341%	24	1,224	-5.362%
2026-04-17	190.0200	192.5000	190.0200	192.1500	+8.713%	6	1,234	-20.827%
2026-04-16	172.7400	176.7500	172.7400	176.7500	-0.579%	2	1,238	-13.929%
2026-04-15	165.0000	177.7800	165.0000	177.7800	+14.697%	2	1,237	-14.428%
2026-04-14	155.0200	157.3500	155.0000	155.0000	+5.795%	3	1,237	-1.852%
2026-04-13	142.5000	146.5100	142.5000	146.5100	+9.352%	9	1,236	+3.836%
2026-04-09	133.9800	133.9800	133.9800	133.9800	-2.948%	2	1,243	+13.547%
2026-04-08	145.6000	145.6000	138.0500	138.0500	-4.172%	4	1,242	+10.199%
2026-04-06	144.0600	144.0600	144.0600	144.0600	-15.084%	1	1,242	+5.602%
2026-04-01	169.6500	169.6500	169.6500	169.6500	+3.984%	1	1,242	-10.327%
2026-03-31	156.6700	164.5000	156.6700	163.1500	+5.565%	4	1,243	-6.755%
2026-03-27	157.9400	157.9400	154.5500	154.5500	-13.900%	6	1,245	-1.566%
2026-03-25	179.5000	179.5000	179.5000	179.5000	+4.360%	1	1,245	-15.248%
2026-03-24	172.0000	172.0000	172.0000	172.0000	-0.099%	1	1,244	-11.552%
2026-03-23	174.6100	174.6100	172.1700	172.1700	+3.405%	11	1,245	-11.640%
2026-03-20	166.5000	166.5000	166.5000	166.5000	-4.310%	1	1,250	-8.631%
2026-03-19	174.0000	174.0000	174.0000	174.0000	-8.867%	1	1,249	-12.569%
2026-03-18	190.9300	190.9300	190.9300	190.9300	+3.205%	1	1,248	-20.322%
2026-03-13	185.0000	185.0000	185.0000	185.0000	-4.220%	1	1,249	-17.768%
2026-03-11	193.1500	193.1500	193.1500	193.1500	+0.016%	1	1,248	-21.237%
2026-03-10	193.1300	193.1300	193.1200	193.1200	+7.474%	5	1,249	-21.225%
2026-03-09	179.5700	179.6900	179.5700	179.6900	-5.605%	5	1,249	-15.338%
2026-03-06	190.6000	190.6000	189.5800	190.3600	-2.868%	17	1,249	-20.083%
2026-03-04	195.9800	195.9800	195.9800	195.9800	+1.655%	6	1,261	-22.375%
2026-03-02	192.7900	192.7900	192.7900	192.7900	+3.428%	1	1,261	-21.090%
2026-02-23	192.2500	192.2500	186.3900	186.4000	-6.916%	5	1,261	-18.385%
2026-02-20	202.8400	202.8400	200.1000	200.2500	-0.125%	5	1,260	-24.030%
2026-02-19	201.7100	201.8000	200.5000	200.5000	-1.571%	13	1,262	-24.125%
2026-02-18	203.7000	203.7000	203.7000	203.7000	+1.027%	1	1,267	-25.317%
2026-02-17	198.5000	202.9500	198.5000	201.6300	-4.282%	73	1,266	-24.550%
2026-02-13	207.7300	210.6500	205.6000	210.6500	+1.763%	2,271	2,720	-27.781%
2026-02-12	206.8500	207.0000	206.8500	207.0000	-3.497%	2	2,720	-26.507%
2026-02-11	214.5000	214.5000	214.5000	214.5000	+2.148%	1	2,721	-29.077%
2026-02-09	208.5000	209.9900	208.5000	209.9900	+2.434%	2	2,720	-27.554%
2026-02-06	201.7000	205.0000	201.7000	205.0000	+10.067%	4	2,720	-25.790%
2026-02-05	191.2000	191.2000	186.2500	186.2500	-6.763%	2	2,720	-18.319%
2026-02-04	206.1300	206.1300	194.6300	199.7600	-7.613%	5	2,720	-23.844%
2026-02-03	216.2200	216.2200	216.2200	216.2200	-3.859%	1	2,720	-29.641%
2026-01-30	224.9000	224.9000	224.9000	224.9000	+5.622%	2	2,721	-32.357%
2026-01-29	212.9300	212.9300	212.9300	212.9300	-5.166%	1	2,721	-28.554%
2026-01-28	224.5300	224.5300	224.5300	224.5300	-7.027%	1	2,720	-32.245%
2026-01-23	241.5000	241.5000	241.5000	241.5000	+11.754%	1	2,721	-37.006%
2026-01-21	219.9700	219.9700	215.2200	216.1000	+0.028%	6	2,722	-29.602%
2026-01-20	216.0400	216.0400	216.0400	216.0400	-6.626%	1	2,723	-29.582%
2026-01-16	231.5700	231.7200	231.1500	231.3700	-1.229%	20	2,733	-34.248%
2026-01-15	234.2500	234.2500	234.2500	234.2500	+2.431%	2	2,733	-35.057%
2026-01-14	228.6900	228.6900	228.6900	228.6900	-4.314%	8	2,733	-33.478%
2026-01-13	239.0000	239.0000	239.0000	239.0000	+8.120%	1	2,737	-36.347%
2026-01-08	221.0500	221.0500	221.0500	221.0500	-4.320%	1	2,737	-31.178%
2026-01-07	231.0300	231.0300	231.0300	231.0300	+1.191%	5	2,738	-34.151%
2026-01-06	231.7900	231.7900	228.3100	228.3100	-8.610%	2	2,738	-33.367%
2026-01-05	249.8200	249.8200	249.8200	249.8200	+5.816%	5	2,740	-39.104%
2026-01-02	235.7300	236.0900	235.7300	236.0900	-4.028%	12	2,740	-35.563%
2025-12-31	246.1000	246.1000	246.0000	246.0000	-9.658%	76	2,675	-38.159%
2025-12-26	272.3000	272.3000	272.3000	272.3000	-3.268%	1	2,675	-44.131%
2025-12-23	281.5000	281.5000	281.5000	281.5000	+2.326%	1	2,676	-45.957%
2025-12-19	275.1000	275.1000	275.1000	275.1000	+0.603%	5	2,676	-44.700%
2025-12-18	273.4500	273.4500	273.4500	273.4500	+1.147%	2	2,681	-44.366%
2025-12-17	274.7000	274.7000	270.3500	270.3500	-4.934%	2	2,681	-43.729%
2025-12-16	280.0000	284.3800	280.0000	284.3800	+15.555%	3	2,680	-46.505%
2025-12-12	246.1000	246.1000	246.1000	246.1000	+0.449%	2	2,681	-38.184%
2025-12-09	245.0000	245.0000	245.0000	245.0000	+3.328%	1	2,683	-37.906%
2025-12-08	237.1100	237.1100	237.1100	237.1100	-6.281%	1	2,683	-35.840%
2025-12-05	255.0000	255.0000	252.4900	253.0000	+1.200%	3	2,683	-39.870%
2025-12-04	245.3700	250.0000	245.3700	250.0000	+4.826%	4	2,684	-39.148%
2025-12-03	238.4900	238.4900	238.4900	238.4900	+4.253%	1	2,686	-36.211%
2025-12-02	228.6600	228.8200	228.6600	228.7600	+0.598%	20	2,686	-33.498%
2025-12-01	227.4000	227.4000	227.4000	227.4000	+1.112%	2	2,705	-33.100%
2025-11-26	224.9000	224.9000	224.9000	224.9000	+0.911%	1	2,704	-32.357%
2025-11-24	222.8700	222.8700	222.8700	222.8700	+7.459%	1	2,704	-31.740%
2025-11-20	208.9100	208.9100	207.4000	207.4000	-0.048%	3	2,704	-26.649%
2025-11-19	207.5000	207.5000	207.5000	207.5000	+1.946%	1	2,706	-26.684%
2025-11-18	203.5400	203.5400	203.5400	203.5400	-4.486%	1	2,706	-25.258%
2025-11-14	196.4400	213.1000	196.4400	213.1000	-3.435%	12	2,706	-28.611%
2025-11-13	220.6800	220.6800	220.6800	220.6800	-4.777%	1	2,700	-31.063%
2025-11-12	232.1800	232.1800	231.4000	231.7500	-4.868%	3	2,701	-34.356%
2025-11-10	243.9700	243.9700	243.6100	243.6100	+4.451%	3	2,700	-37.552%
2025-11-07	233.2300	233.2300	233.2300	233.2300	-5.857%	1	2,700	-34.773%
2025-11-06	257.0000	257.0000	247.4500	247.7400	+0.544%	21	2,700	-38.593%
2025-11-05	246.4000	246.4000	246.4000	246.4000	-0.352%	1	2,685	-38.259%
2025-11-04	247.2700	247.2700	247.2700	247.2700	-8.078%	1	2,686	-38.476%
2025-11-03	269.0000	269.0000	269.0000	269.0000	+4.898%	1	2,687	-43.446%
2025-10-31	256.4400	256.4400	256.4400	256.4400	+5.185%	1	2,687	-40.676%
2025-10-30	243.9500	243.9500	243.4500	243.8000	-7.522%	3	2,686	-37.600%
2025-10-29	263.6300	263.6300	263.6300	263.6300	-0.291%	10	2,688	-42.294%
2025-10-28	264.4000	264.4000	264.4000	264.4000	+16.476%	1	2,693	-42.462%
2025-10-23	226.1000	227.0000	226.1000	227.0000	-3.667%	2	2,692	-32.982%
2025-10-22	234.7300	235.6400	234.7300	235.6400	-2.564%	2	2,693	-35.440%
2025-10-17	230.3200	241.8400	230.3200	241.8400	+0.328%	5	2,693	-37.095%
2025-10-16	241.0500	241.0500	241.0500	241.0500	+2.352%	2	2,697	-36.889%
2025-10-15	235.5100	235.5100	235.5100	235.5100	+1.404%	1	2,699	-35.404%
2025-10-09	232.2500	232.2500	232.2500	232.2500	-7.237%	1	2,698	-34.497%
2025-10-07	251.0000	251.0000	244.5500	250.3700	+0.208%	11	2,698	-39.238%
2025-10-06	249.8500	249.8500	249.8500	249.8500	+8.630%	3	2,698	-39.111%
2025-10-03	229.6500	230.0000	229.6500	230.0000	-7.668%	2	2,698	-33.857%
2025-10-02	249.1000	249.1000	249.1000	249.1000	-0.559%	2	2,698	-38.928%
2025-10-01	250.5000	250.5000	250.5000	250.5000	+3.431%	1	2,699	-39.269%
2025-09-30	242.1900	242.1900	242.1900	242.1900	-1.529%	1	2,699	-37.186%
2025-09-29	245.9500	245.9500	245.9500	245.9500	+6.219%	2	2,700	-38.146%
2025-09-26	231.0000	231.5500	231.0000	231.5500	-0.622%	3	2,698	-34.299%
2025-09-25	228.9000	233.0000	228.8800	233.0000	-4.898%	9	2,696	-34.708%
2025-09-24	238.0500	245.0000	238.0500	245.0000	+5.658%	6	2,698	-37.906%
2025-09-23	231.8800	231.8800	231.8800	231.8800	-2.160%	3	2,698	-34.393%
2025-09-22	237.0000	237.0000	237.0000	237.0000	+2.509%	11	2,698	-35.810%
2025-09-19	231.2000	231.2000	231.2000	231.2000	+1.761%	1	2,709	-34.200%
2025-09-18	230.1500	230.1500	225.8900	227.2000	+3.659%	7	2,710	-33.041%
2025-09-17	218.6000	219.1800	218.6000	219.1800	-1.270%	4	2,710	-30.591%
2025-09-16	222.5500	222.5500	222.0000	222.0000	+3.690%	3	2,711	-31.473%
2025-09-15	226.5100	227.8800	214.1000	214.1000	+7.313%	22	2,713	-28.944%
2025-09-12	198.5500	201.4000	196.0000	199.5100	+17.983%	4	2,716	-23.748%
2025-09-11	169.2000	169.2000	169.1000	169.1000	+3.286%	2	2,716	-10.035%
2025-09-10	163.7200	163.7200	163.7200	163.7200	+3.306%	1	2,715	-7.079%
2025-09-08	158.4800	158.4800	158.4800	158.4800	+0.209%	1	2,716	-4.007%
2025-09-05	157.7000	158.1500	157.7000	158.1500	+10.209%	2	2,717	-3.807%
2025-09-02	143.5000	143.5000	143.5000	143.5000	-9.805%	1	2,715	+6.014%
2025-08-26	159.1000	159.1000	159.1000	159.1000	-0.680%	3	2,715	-4.381%
2025-08-25	159.2800	160.1900	159.2800	160.1900	+6.687%	3	2,716	-5.032%
2025-08-22	150.1500	150.1500	150.1500	150.1500	+9.002%	1	2,716	+1.319%
2025-08-21	139.7700	139.7700	137.7500	137.7500	+3.021%	5	2,717	+10.439%
2025-08-20	133.7100	133.7100	133.7100	133.7100	-7.236%	2	2,715	+13.776%
2025-08-19	144.1400	144.1400	144.1400	144.1400	-0.778%	1	2,715	+5.543%
2025-08-15	148.0000	148.0000	145.2700	145.2700	-6.878%	4	2,715	+4.722%
2025-08-13	158.4900	158.4900	156.0000	156.0000	-1.015%	7	2,715	-2.481%
2025-08-11	157.6000	160.5000	156.9000	157.6000	+7.901%	107	2,708	-3.471%
2025-08-08	149.3900	149.3900	146.0600	146.0600	+8.757%	3	2,707	+4.156%
2025-08-07	136.6300	136.6300	134.3000	134.3000	-0.629%	16	2,708	+13.276%
2025-08-06	135.1500	135.1500	135.1500	135.1500	+7.262%	1	2,718	+12.564%
2025-08-05	126.0000	126.0000	126.0000	126.0000	+1.124%	8	2,719	+20.738%
2025-08-04	125.9200	125.9200	124.5100	124.6000	+1.301%	7	2,727	+22.095%
2025-08-01	123.0000	123.0000	123.0000	123.0000	-6.959%	1	2,734	+23.683%
2025-07-31	135.7200	135.7200	132.2000	132.2000	-3.150%	2	2,735	+15.076%
2025-07-30	136.5000	136.5000	136.5000	136.5000	-5.992%	1	2,735	+11.451%
2025-07-28	145.2000	145.2000	145.2000	145.2000	+17.276%	1	2,734	+4.773%
2025-07-24	128.3000	128.3000	123.4500	123.8100	-17.843%	12	2,733	+22.874%
2025-07-23	149.2500	150.7000	149.2500	150.7000	+1.584%	7	2,725	+0.949%
2025-07-21	148.0200	148.3500	148.0000	148.3500	+3.524%	3	2,722	+2.548%
2025-07-16	143.3000	143.3000	143.3000	143.3000	+4.006%	1	2,725	+6.162%
2025-07-15	137.7800	137.7800	137.7800	137.7800	+0.827%	10	2,724	+10.415%
2025-07-14	135.3500	136.6500	135.3500	136.6500	+4.705%	6	2,734	+11.328%
2025-07-11	129.1800	130.9900	129.1800	130.5100	+0.077%	21	2,730	+16.566%
2025-07-10	130.4100	130.4100	130.4100	130.4100	+8.675%	36	2,717	+16.655%
2025-07-09	120.8000	120.8000	120.0000	120.0000	-2.510%	2	2,725	+26.775%
2025-07-08	124.2000	124.2000	123.0900	123.0900	+2.065%	7	2,725	+23.592%
2025-07-07	120.6000	120.6000	120.6000	120.6000	-14.686%	1	2,730	+26.144%
2025-07-03	140.5700	141.3600	140.4500	141.3600	+10.111%	5	2,735	+7.619%
2025-07-01	125.8100	129.4400	125.0000	128.3800	-12.219%	13	2,745	+18.500%
2025-06-27	146.2500	146.2500	146.2500	146.2500	-11.924%	5	2,743	+4.021%
2025-06-24	169.3500	169.3500	166.0500	166.0500	-5.223%	11	2,748	-8.383%
2025-06-23	161.5500	175.6500	161.5500	175.2000	+15.682%	9	2,749	-13.168%
2025-06-20	153.0000	153.0000	150.2500	151.4500	-0.237%	12	2,747	+0.449%
2025-06-18	151.9300	152.3000	151.2500	151.8100	+1.146%	7	2,750	+0.211%
2025-06-17	150.0900	150.0900	150.0900	150.0900	-4.145%	6	2,750	+1.359%
2025-06-13	147.2500	156.5800	147.0000	156.5800	+2.206%	6	2,750	-2.842%
2025-06-12	158.5500	158.5500	153.2000	153.2000	-5.983%	12	2,752	-0.698%
2025-06-11	159.1800	162.9500	159.1800	162.9500	+10.580%	5	2,753	-6.640%
2025-06-10	147.5300	147.5300	147.3600	147.3600	+3.921%	2	2,752	+3.237%
2025-06-09	127.1100	141.8000	127.1100	141.8000	+7.669%	8	2,752	+7.285%
2025-06-06	133.8500	135.8100	131.3000	131.7000	+6.761%	56	2,753	+15.513%
2025-06-05	150.2700	150.2700	123.0000	123.3600	-23.450%	64	2,752	+23.322%
2025-06-04	170.9200	170.9200	159.3600	161.1500	-6.232%	10	2,736	-5.597%
2025-06-03	173.2000	179.2000	171.8600	171.8600	+5.371%	19	2,734	-11.480%
2025-06-02	163.1000	163.1000	163.1000	163.1000	-7.118%	2	2,736	-6.726%
2025-05-30	185.5600	185.5600	172.5500	175.6000	-4.175%	16	2,736	-13.366%
2025-05-29	188.6500	188.6500	183.2500	183.2500	-2.073%	30	2,737	-16.982%
2025-05-28	186.5600	188.3200	186.4000	187.1300	+0.214%	35	2,755	-18.704%
2025-05-27	186.6500	188.1000	186.6500	186.7300	+10.557%	15	2,768	-18.529%
2025-05-23	168.9000	168.9000	168.9000	168.9000	+3.303%	2	2,775	-9.929%
2025-05-21	171.7200	172.2000	163.5000	163.5000	-5.124%	3	2,775	-6.954%
2025-05-20	177.6800	178.0000	172.3200	172.3300	+3.007%	15	2,774	-11.722%
2025-05-19	166.4800	167.3000	165.3300	167.3000	-4.356%	26	2,789	-9.068%
2025-05-16	174.6500	174.9200	174.6500	174.9200	+1.834%	4	2,780	-13.029%
2025-05-15	166.8000	171.7700	166.8000	171.7700	-2.209%	2	2,781	-11.434%
2025-05-14	170.5300	177.1200	167.8700	175.6500	+8.728%	37	2,782	-13.390%
2025-05-13	149.1700	161.5500	149.1700	161.5500	+7.150%	11	2,779	-5.831%
2025-05-12	148.0500	151.6500	147.6500	150.7700	+11.393%	18	2,779	+0.902%
2025-05-09	140.0000	140.0000	134.4500	135.3500	+8.759%	12	2,778	+12.397%
2025-05-08	123.4500	125.3500	123.4500	124.4500	+9.359%	8	2,779	+22.242%
2025-05-07	113.8000	113.8000	113.8000	113.8000	-1.642%	2	2,779	+33.682%
2025-05-06	114.7700	115.7000	114.2500	115.7000	-1.982%	70	2,779	+31.487%
2025-05-05	118.0400	118.0400	118.0400	118.0400	-7.470%	9	2,796	+28.880%
2025-05-02	122.7900	129.5000	120.5000	127.5700	+4.823%	56	2,805	+19.252%
2025-05-01	124.4000	124.4000	121.7000	121.7000	+1.756%	7	2,794	+25.004%
2025-04-30	116.9500	119.6000	116.9500	119.6000	-1.271%	4	2,792	+27.199%
2025-04-29	122.1900	123.9000	121.1400	121.1400	-2.660%	8	2,792	+25.582%
2025-04-28	115.0000	124.4500	114.5000	124.4500	+1.966%	12	2,792	+22.242%
2025-04-25	116.0600	124.9500	116.0600	122.0500	+18.668%	156	2,793	+24.646%
2025-04-24	100.4000	102.8500	100.4000	102.8500	+2.338%	19	2,818	+47.914%
2025-04-23	98.3000	104.4900	96.8000	100.5000	+12.479%	33	2,832	+51.373%
2025-04-22	86.4000	93.0500	86.4000	89.3500	+8.712%	1,763	2,847	+70.263%
2025-04-21	85.9000	86.1600	80.6200	82.1900	-11.031%	641	1,579	+85.096%
2025-04-17	95.6300	95.6300	92.0300	92.3800	+2.587%	74	992	+64.679%
2025-04-16	100.7500	101.0000	90.0500	90.0500	-12.155%	35	992	+68.939%
2025-04-15	104.9000	104.9000	102.5100	102.5100	-1.998%	2	981	+48.405%
2025-04-14	103.0500	104.6000	100.8800	104.6000	+1.043%	3	983	+45.440%
2025-04-11	100.4500	103.5200	100.4500	103.5200	-0.375%	12	982	+46.957%
2025-04-10	109.0500	109.6000	98.7700	103.9100	-9.328%	49	980	+46.406%
2025-04-09	89.3000	115.4000	89.3000	114.6000	+28.620%	89	945	+32.749%
2025-04-08	100.0000	101.6800	88.6500	89.1000	-0.757%	90	961	+70.741%
2025-04-07	86.7000	94.4400	81.5000	89.7800	-8.163%	422	948	+69.448%
2025-04-04	106.4500	106.4500	97.0000	97.7600	-17.849%	272	969	+55.616%
2025-04-03	116.4900	119.0000	112.5500	119.0000	-7.895%	111	988	+27.840%
2025-04-02	108.9200	129.2500	108.9200	129.2000	+8.938%	69	1,086	+17.748%
2025-04-01	117.0000	123.6100	117.0000	118.6000	+8.558%	189	1,094	+28.272%
2025-03-31	107.0000	110.2500	99.7100	109.2500	-4.460%	137	1,026	+39.249%
2025-03-28	120.3900	120.7300	113.7600	114.3500	-8.520%	50	979	+33.039%
2025-03-27	125.8500	135.0000	125.0000	125.0000	+4.002%	17	972	+21.704%
2025-03-26	130.8700	130.8700	116.8000	120.1900	-8.733%	40	985	+26.575%
2025-03-25	128.7500	131.6900	119.5000	131.6900	+5.775%	54	984	+15.521%
2025-03-24	105.0000	124.5000	105.0000	124.5000	+22.769%	148	988	+22.193%
2025-03-21	95.6800	101.5000	94.5000	101.4100	+9.751%	360	944	+50.015%
2025-03-20	92.2000	94.0400	88.6100	92.4000	-0.259%	118	870	+64.643%
2025-03-19	90.1900	96.0500	89.0000	92.6400	+7.297%	143	825	+64.216%
2025-03-18	87.4500	88.4000	83.9500	86.3400	-7.460%	62	751	+76.199%
2025-03-17	96.0000	97.7000	91.1000	93.3000	-8.753%	75	723	+63.055%
2025-03-14	102.0000	104.0000	97.7500	102.2500	+5.293%	188	685	+48.782%
2025-03-13	101.0000	101.0000	93.5000	97.1100	-5.728%	134	639	+56.657%
2025-03-12	100.6000	105.2400	98.4500	103.0100	+13.874%	76	639	+47.685%
2025-03-11	86.5000	93.7100	84.0000	90.4600	+9.054%	178	606	+68.174%
2025-03-10	98.6800	100.0100	82.9500	82.9500	-24.073%	517	577	+83.400%
2025-03-07	111.4800	111.4800	103.6800	109.2500	+0.137%	42	279	+39.249%
2025-03-06	115.0200	115.0200	109.1000	109.1000	-9.626%	46	249	+39.441%
2025-03-05	118.7100	120.7200	118.7100	120.7200	+2.305%	7	249	+26.019%
2025-03-04	114.4600	118.0000	109.6300	118.0000	-9.021%	26	251	+28.924%
2025-03-03	129.7000	129.7000	129.7000	129.7000	-0.284%	2	234	+17.294%
2025-02-28	128.1000	131.0000	125.5000	130.0700	+4.895%	18	234	+16.960%
2025-02-27	127.0000	127.1500	124.0000	124.0000	-2.385%	8	232	+22.685%
2025-02-26	135.2000	137.3400	127.0300	127.0300	-8.229%	29	228	+19.759%
2025-02-25	135.0000	139.7000	134.7400	138.4200	-14.503%	15	204	+9.905%
2025-02-24	164.9000	164.9000	157.1700	161.9000	-1.563%	4	197	-6.035%
2025-02-21	164.4700	164.4700	164.4700	164.4700	-8.338%	2	197	-7.503%
2025-02-20	179.4300	179.4300	179.4300	179.4300	-7.247%	3	197	-15.215%
2025-02-19	193.4500	193.4500	193.4500	193.4500	+8.680%	1	194	-21.360%
2025-02-18	184.1900	184.1900	178.0000	178.0000	-4.115%	9	194	-14.534%
2025-02-14	185.6400	185.6400	185.6400	185.6400	+2.734%	62	218	-18.051%
2025-02-13	178.8000	180.7000	175.6100	180.7000	+6.923%	35	193	-15.811%
2025-02-12	170.0000	175.0000	167.5000	169.0000	+6.989%	6	193	-9.982%
2025-02-11	166.8000	166.8000	157.9600	157.9600	-14.575%	17	192	-3.691%
2025-02-10	185.6700	186.3800	184.9100	184.9100	-1.292%	24	187	-17.728%
2025-02-07	202.5000	202.5000	187.3300	187.3300	-7.147%	128	163	-18.790%
2025-02-05	202.7500	202.7500	197.5000	201.7500	-3.469%	65	109	-24.595%
2025-02-04	207.6600	209.0000	206.4000	209.0000	+2.200%	10	49	-27.211%
2025-02-03	203.0000	210.3700	203.0000	204.5000	-14.324%	7	39	-25.609%
2025-01-31	238.6900	238.6900	238.6900	238.6900	0.000%	64	32	-36.265%