Dark

TSLA20270617C250
TSLA Jun 17 2027 250.00 Call (TSLA270617C00250000)
option OPRA

EOD

Sep 21, 2026

143.32+5.437%(+7.39)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	143.3500	146.0000	141.5300	143.3200	+5.437%	20	1,778	0.000%
2026-09-18	131.6800	135.9300	131.6800	135.9300	-0.600%	8	1,785	+5.437%
2026-09-17	138.0000	142.0000	136.7500	136.7500	+6.836%	10	1,781	+4.804%
2026-09-15	128.0000	128.0000	128.0000	128.0000	-0.860%	1	1,788	+11.969%
2026-09-14	129.1100	129.1100	129.1100	129.1100	-5.038%	1	1,787	+11.006%
2026-09-11	135.9600	135.9600	135.9600	135.9600	+1.463%	1	1,787	+5.413%
2026-09-10	134.0000	134.0000	134.0000	134.0000	-3.437%	1	1,787	+6.955%
2026-09-09	140.0000	140.0000	138.7700	138.7700	+1.314%	2	1,787	+3.279%
2026-09-08	134.4700	137.8600	134.4700	136.9700	+11.358%	19	1,787	+4.636%
2026-09-04	125.0000	125.0000	123.0000	123.0000	-18.000%	7	1,782	+16.520%
2026-09-03	145.3000	152.4100	143.2600	150.0000	+18.241%	40	1,782	-4.453%
2026-09-01	126.8600	126.8600	126.8600	126.8600	-8.484%	1	1,798	+12.975%
2026-08-31	121.8300	139.5500	121.8300	138.6200	+8.094%	41	1,799	+3.391%
2026-08-27	125.6000	128.2400	124.3000	128.2400	+8.219%	50	1,822	+11.759%
2026-08-26	122.1500	122.1500	118.5000	118.5000	-6.435%	2	1,818	+20.945%
2026-08-25	126.6500	126.6500	126.6500	126.6500	+2.642%	1	1,816	+13.162%
2026-08-24	126.8600	130.6300	123.0000	123.3900	-9.525%	612	1,815	+16.152%
2026-08-21	123.2000	136.5000	123.2000	136.3800	+15.283%	26	1,805	+5.089%
2026-08-20	120.7700	120.7700	116.3500	118.3000	-3.586%	307	1,809	+21.150%
2026-08-19	121.0200	122.8300	120.5000	122.7000	+9.135%	322	2,110	+16.805%
2026-08-18	112.6800	112.7800	112.4300	112.4300	-1.808%	4	1,818	+27.475%
2026-08-17	116.0700	116.0700	114.5000	114.5000	-1.969%	4	1,816	+25.170%
2026-08-14	120.0000	123.0000	112.0000	116.8000	+1.345%	518	1,815	+22.705%
2026-08-13	107.6100	115.7000	107.6100	115.2500	+10.024%	315	1,933	+24.356%
2026-08-12	112.0000	112.0000	102.4000	104.7500	-4.773%	10	1,669	+36.821%
2026-08-11	112.0500	112.9500	110.0000	110.0000	+2.804%	202	1,664	+30.291%
2026-08-10	106.7500	109.3000	106.7500	107.0000	-3.167%	45	1,571	+33.944%
2026-08-07	107.5500	110.5000	106.4500	110.5000	+10.148%	8	1,596	+29.701%
2026-08-06	99.8300	100.3200	99.0400	100.3200	-2.555%	15	1,592	+42.863%
2026-08-05	104.0400	106.4500	102.9500	102.9500	-4.579%	13	1,594	+39.213%
2026-08-04	103.7500	109.3000	103.7500	107.8900	+3.661%	33	1,593	+32.839%
2026-08-03	97.0000	105.5400	97.0000	104.0800	+8.417%	22	1,585	+37.702%
2026-07-31	91.3000	96.0000	88.0500	96.0000	+4.348%	20	1,592	+49.292%
2026-07-30	88.1700	92.3500	88.1700	92.0000	+3.662%	77	1,589	+55.783%
2026-07-29	90.2000	90.4000	88.7500	88.7500	-3.606%	80	1,607	+61.487%
2026-07-28	91.0000	92.0700	88.5000	92.0700	-1.223%	99	1,539	+55.664%
2026-07-27	97.3000	98.2900	91.4300	93.2100	+0.474%	65	1,575	+53.760%
2026-07-24	100.9000	100.9000	92.7700	92.7700	-6.670%	54	1,546	+54.490%
2026-07-23	119.4000	119.4000	99.4000	99.4000	-33.716%	163	1,518	+44.185%
2026-07-22	152.4500	152.4500	149.9600	149.9600	+0.780%	2	1,529	-4.428%
2026-07-20	148.8500	148.8500	148.8000	148.8000	-12.982%	2	1,531	-3.683%
2026-07-15	168.1300	172.2300	168.1300	171.0000	-5.473%	3	1,532	-16.187%
2026-07-09	180.9000	180.9000	180.9000	180.9000	+0.017%	1	1,533	-20.774%
2026-07-07	180.9500	180.9500	180.8700	180.8700	-5.080%	6	1,533	-20.761%
2026-07-06	183.5000	190.5500	183.5000	190.5500	+12.945%	7	1,527	-24.786%
2026-07-02	185.6400	185.6400	168.4900	168.7100	-14.965%	17	1,515	-15.049%
2026-07-01	198.4000	198.4000	198.4000	198.4000	+2.649%	1	1,515	-27.762%
2026-06-30	189.0000	193.2800	188.8000	193.2800	+16.119%	24	1,515	-25.849%
2026-06-29	166.4500	166.4500	166.4500	166.4500	+8.056%	44	1,518	-13.896%
2026-06-26	154.0400	154.0400	154.0400	154.0400	+1.349%	5	1,562	-6.959%
2026-06-25	153.6000	153.7700	151.9900	151.9900	-3.024%	3	1,562	-5.704%
2026-06-24	156.7300	156.7300	156.7300	156.7300	-1.872%	2	1,564	-8.556%
2026-06-23	161.5000	161.5000	158.3000	159.7200	-4.645%	3	1,565	-10.268%
2026-06-18	167.5000	167.5000	167.5000	167.5000	-3.050%	2	1,574	-14.436%
2026-06-17	177.4500	180.5000	172.7700	172.7700	-5.098%	14	1,574	-17.046%
2026-06-16	180.5700	182.6000	179.1300	182.0500	+2.275%	9	1,574	-21.274%
2026-06-11	178.0000	178.0000	178.0000	178.0000	+6.269%	5	1,575	-19.483%
2026-06-10	167.5000	167.5000	167.5000	167.5000	+0.964%	2	1,580	-14.436%
2026-06-09	184.9000	184.9000	165.9000	165.9000	-11.802%	9	1,580	-13.611%
2026-06-08	182.5000	188.1000	182.5000	188.1000	+10.647%	2	1,585	-23.806%
2026-06-05	177.6000	177.6000	170.0000	170.0000	-12.821%	8	1,586	-15.694%
2026-06-04	198.1000	198.1000	195.0000	195.0000	-2.000%	5	1,593	-26.503%
2026-06-03	199.5000	199.5000	198.9800	198.9800	+0.096%	2	1,593	-27.973%
2026-06-02	197.0000	198.7900	197.0000	198.7900	+1.944%	2	1,593	-27.904%
2026-06-01	201.6700	201.6700	195.0000	195.0000	-8.498%	6	1,593	-26.503%
2026-05-29	213.7900	213.7900	213.1100	213.1100	-2.000%	11	1,595	-32.748%
2026-05-28	215.7500	217.4600	215.7500	217.4600	+0.212%	13	1,603	-34.094%
2026-05-27	218.2700	218.2700	217.0000	217.0000	+4.327%	3	1,605	-33.954%
2026-05-26	207.1500	210.0000	204.0000	208.0000	+2.352%	12	1,608	-31.096%
2026-05-22	202.0000	207.5500	202.0000	203.2200	+4.564%	6	1,606	-29.475%
2026-05-21	194.3500	194.3500	194.3500	194.3500	+4.209%	1	1,609	-26.257%
2026-05-20	186.5000	186.5000	186.5000	186.5000	+6.171%	1	1,609	-23.153%
2026-05-19	179.9000	179.9000	175.6600	175.6600	-6.064%	25	1,609	-18.411%
2026-05-18	188.1400	188.1400	187.0000	187.0000	-5.722%	17	1,609	-23.358%
2026-05-15	205.8000	205.8000	198.3500	198.3500	-11.014%	2	1,609	-27.744%
2026-05-14	222.9000	222.9000	222.9000	222.9000	-1.013%	5	1,596	-35.702%
2026-05-13	213.0000	225.1800	213.0000	225.1800	+8.835%	16	1,591	-36.353%
2026-05-12	214.0000	214.0000	206.9000	206.9000	-6.232%	3	1,591	-30.730%
2026-05-11	204.2500	220.6500	204.2500	220.6500	+8.294%	3	1,591	-35.046%
2026-05-08	200.0000	204.7000	200.0000	203.7500	+11.035%	40	1,589	-29.659%
2026-05-07	183.5000	183.5000	183.5000	183.5000	+3.672%	1	1,588	-21.896%
2026-05-06	171.6500	177.9700	171.3700	177.0000	+3.557%	64	1,589	-19.028%
2026-05-05	170.9200	170.9200	170.9200	170.9200	-1.731%	10	1,597	-16.148%
2026-05-01	168.5100	174.4500	168.5100	173.9300	+14.240%	31	1,617	-17.599%
2026-04-29	152.5000	153.8200	152.2500	152.2500	-1.806%	14	1,617	-5.865%
2026-04-28	155.0500	155.0500	155.0500	155.0500	-2.084%	1	1,621	-7.565%
2026-04-27	158.5000	158.5000	158.3500	158.3500	+0.349%	4	1,621	-9.492%
2026-04-24	155.8500	157.8000	155.8500	157.8000	-7.427%	2	1,621	-9.176%
2026-04-22	171.9900	171.9900	170.4600	170.4600	-3.131%	15	1,621	-15.922%
2026-04-20	175.9700	175.9700	175.9700	175.9700	-5.158%	5	1,616	-18.554%
2026-04-17	176.2900	187.2000	176.2900	185.5400	+8.370%	12	1,616	-22.755%
2026-04-16	164.2800	171.2100	164.2800	171.2100	-0.759%	4	1,616	-16.290%
2026-04-15	159.5700	172.5200	159.5700	172.5200	+14.960%	13	1,619	-16.926%
2026-04-14	150.0700	150.0700	150.0700	150.0700	+10.103%	1	1,617	-4.498%
2026-04-13	136.0000	138.5000	136.0000	136.3000	+3.422%	35	1,616	+5.150%
2026-04-10	135.7400	135.7400	131.7900	131.7900	-0.999%	15	1,615	+8.749%
2026-04-09	135.0000	135.0000	133.1200	133.1200	+1.247%	25	1,600	+7.662%
2026-04-08	143.0000	143.0000	131.2500	131.4800	-0.732%	18	1,585	+9.005%
2026-04-07	134.0500	134.0500	129.1000	132.4500	-5.494%	22	1,598	+8.207%
2026-04-06	146.0000	146.0000	135.2500	140.1500	-5.112%	24	1,587	+2.262%
2026-04-02	152.2000	152.2000	147.0100	147.7000	-9.525%	87	1,617	-2.965%
2026-04-01	165.1800	165.1800	163.2500	163.2500	+3.981%	10	1,617	-12.208%
2026-03-31	148.9100	157.0000	148.9100	157.0000	+4.841%	6	1,607	-8.713%
2026-03-30	149.7500	149.7500	149.7500	149.7500	-6.201%	5	1,604	-4.294%
2026-03-26	167.5000	167.5000	159.6500	159.6500	-9.000%	2	1,604	-10.229%
2026-03-25	175.4400	175.4400	175.4400	175.4400	+3.940%	5	1,602	-18.308%
2026-03-24	168.7900	168.7900	168.7900	168.7900	+1.546%	5	1,602	-15.090%
2026-03-23	166.2200	166.2200	166.2200	166.2200	+7.308%	1	1,597	-13.777%
2026-03-20	159.0000	159.1000	154.9000	154.9000	-6.911%	10	1,596	-7.476%
2026-03-19	167.5200	167.5200	163.6600	166.4000	-7.272%	19	1,592	-13.870%
2026-03-17	179.4500	179.4500	179.4500	179.4500	+2.222%	1	1,590	-20.134%
2026-03-13	178.6800	179.1500	175.5500	175.5500	-6.423%	3	1,589	-18.359%
2026-03-11	187.5000	187.6000	187.5000	187.6000	+2.710%	2	1,589	-23.603%
2026-03-10	182.6000	182.6500	182.6000	182.6500	+6.328%	2	1,589	-21.533%
2026-03-09	170.6500	171.7800	170.6500	171.7800	-6.844%	2	1,589	-16.568%
2026-03-05	188.5000	189.2500	184.4000	184.4000	+4.293%	201	1,605	-22.278%
2026-03-03	176.8100	176.8100	176.8100	176.8100	-0.389%	15	1,573	-18.941%
2026-03-02	177.5000	177.5000	177.5000	177.5000	-4.672%	100	1,580	-19.256%
2026-02-27	186.2000	186.2000	186.2000	186.2000	-1.063%	100	1,680	-23.029%
2026-02-26	188.2000	188.2000	188.2000	188.2000	-4.781%	1	1,645	-23.847%
2026-02-25	196.7500	197.7000	196.7500	197.6500	+5.695%	3	1,646	-27.488%
2026-02-24	190.3500	190.3500	187.0000	187.0000	+2.326%	9	1,646	-23.358%
2026-02-23	182.7500	182.7500	182.7500	182.7500	-5.993%	1	1,645	-21.576%
2026-02-20	195.5200	195.5200	192.7700	194.4000	+0.439%	22	1,644	-26.276%
2026-02-19	197.3500	197.6500	193.5500	193.5500	-0.718%	14	1,642	-25.952%
2026-02-18	198.4900	198.6500	194.8000	194.9500	+0.077%	14	1,637	-26.484%
2026-02-17	192.5000	195.9500	186.0000	194.8000	-2.756%	104	1,633	-26.427%
2026-02-13	201.2000	201.2000	200.3200	200.3200	+0.436%	5	1,624	-28.454%
2026-02-12	208.7000	208.7000	199.4500	199.4500	-3.810%	22	1,624	-28.142%
2026-02-10	206.0300	207.3500	206.0300	207.3500	+2.203%	4	1,621	-30.880%
2026-02-09	202.8800	202.8800	202.8800	202.8800	+3.717%	1	1,618	-29.357%
2026-02-06	198.0000	198.0000	195.6100	195.6100	+7.964%	4	1,618	-26.732%
2026-02-05	183.4000	183.4000	181.1800	181.1800	-5.881%	11	1,616	-20.896%
2026-02-04	201.6000	201.6000	188.0000	192.5000	-6.372%	26	1,611	-25.548%
2026-02-03	203.6100	205.6000	202.0000	205.6000	-1.400%	9	1,622	-30.292%
2026-02-02	204.0000	208.5200	204.0000	208.5200	+3.870%	4	1,622	-31.268%
2026-01-29	222.0000	222.0000	200.7500	200.7500	-8.166%	13	1,619	-28.608%
2026-01-28	217.9000	218.6000	217.9000	218.6000	+0.645%	2	1,627	-34.437%
2026-01-27	218.7300	219.0400	217.2000	217.2000	-5.888%	20	1,626	-34.015%
2026-01-23	230.7900	230.7900	230.7900	230.7900	+0.117%	2	1,635	-37.900%
2026-01-22	230.0000	230.5200	230.0000	230.5200	+5.035%	5	1,633	-37.828%
2026-01-21	219.4700	219.4700	219.4700	219.4700	+7.205%	5	1,636	-34.697%
2026-01-20	213.0000	213.0000	204.7200	204.7200	-8.538%	10	1,631	-29.992%
2026-01-16	223.0800	224.0500	222.5500	223.8300	-0.652%	32	1,614	-35.969%
2026-01-15	226.6700	227.4500	225.3000	225.3000	+1.281%	5	1,614	-36.387%
2026-01-14	226.6500	226.6500	222.0000	222.4500	-4.936%	3	1,612	-35.572%
2026-01-13	234.0000	234.0000	234.0000	234.0000	-0.826%	1	1,610	-38.752%
2026-01-12	233.6500	236.1000	233.6500	235.9500	+2.231%	3	1,610	-39.258%
2026-01-09	229.4500	232.7000	229.4500	230.8000	+7.850%	5	1,609	-37.903%
2026-01-08	214.0000	214.0000	214.0000	214.0000	-4.379%	1	1,608	-33.028%
2026-01-07	223.8000	223.8000	223.8000	223.8000	+1.428%	5	1,608	-35.961%
2026-01-06	225.3500	226.3000	220.0500	220.6500	-8.822%	19	1,606	-35.046%
2026-01-05	242.7200	242.7200	242.0000	242.0000	+6.280%	3	1,604	-40.777%
2026-01-02	231.6400	231.9500	227.0500	227.7000	-4.388%	114	1,607	-37.058%
2025-12-31	240.6500	241.4800	238.0000	238.1500	-4.664%	86	1,686	-39.819%
2025-12-30	247.8500	249.8000	247.8500	249.8000	+0.807%	4	1,686	-42.626%
2025-12-29	254.5300	254.5300	247.8000	247.8000	-6.543%	11	1,686	-42.163%
2025-12-26	265.1500	265.1500	265.1500	265.1500	-1.145%	1	1,691	-45.948%
2025-12-24	263.5000	268.2200	263.5000	268.2200	-0.659%	5	1,694	-46.566%
2025-12-23	273.4300	274.9300	270.0000	270.0000	+0.089%	20	1,694	-46.919%
2025-12-19	268.0000	269.7600	265.0000	269.7600	-2.307%	8	1,697	-46.871%
2025-12-18	266.0500	277.7000	266.0500	276.1300	+5.084%	20	1,693	-48.097%
2025-12-17	280.0000	280.0000	262.7700	262.7700	-5.719%	3	1,694	-45.458%
2025-12-16	268.0000	278.7100	267.3200	278.7100	+5.376%	13	1,694	-48.577%
2025-12-15	265.0000	267.4500	264.0000	264.4900	+9.068%	8	1,700	-45.813%
2025-12-12	238.8300	242.5000	238.8300	242.5000	-1.222%	5	1,697	-40.899%
2025-12-05	244.5500	245.5000	244.5500	245.5000	+2.058%	7	1,697	-41.621%
2025-12-04	240.5500	240.5500	240.5500	240.5500	+2.383%	1	1,702	-40.420%
2025-12-03	229.9400	234.9500	229.9400	234.9500	+5.977%	4	1,702	-39.000%
2025-12-02	221.7000	221.7000	221.7000	221.7000	+1.604%	6	1,702	-35.354%
2025-11-26	215.5300	218.2000	215.5300	218.2000	+14.301%	4	1,708	-34.317%
2025-11-21	187.9400	190.9000	187.9400	190.9000	-11.559%	5	1,708	-24.924%
2025-11-20	215.8500	215.8500	215.8500	215.8500	+8.331%	1	1,709	-33.602%
2025-11-19	199.2500	199.2500	199.2500	199.2500	-0.489%	1	1,708	-28.070%
2025-11-18	202.2500	203.2600	200.2300	200.2300	-6.259%	8	1,708	-28.422%
2025-11-17	213.6000	213.6000	213.6000	213.6000	+5.092%	1	1,704	-32.903%
2025-11-14	203.2500	203.2500	203.2500	203.2500	+2.095%	1	1,704	-29.486%
2025-11-13	210.0000	210.0000	196.7400	199.0800	-12.951%	36	1,703	-28.009%
2025-11-12	228.7000	228.7000	228.7000	228.7000	-5.691%	1	1,698	-37.333%
2025-11-10	242.5000	242.5000	242.5000	242.5000	+8.322%	1	1,699	-40.899%
2025-11-07	227.4800	229.0000	223.8700	223.8700	-6.055%	7	1,699	-35.981%
2025-11-06	238.3000	238.3000	238.3000	238.3000	-1.529%	1	1,702	-39.857%
2025-11-05	242.2500	242.2500	242.0000	242.0000	-4.109%	9	1,702	-40.777%
2025-11-04	252.3700	252.3700	252.3700	252.3700	-4.405%	1	1,707	-43.210%
2025-11-03	263.2500	264.0000	262.7000	264.0000	+10.046%	14	1,712	-45.712%
2025-10-30	238.9400	239.9000	238.9400	239.9000	-4.040%	11	1,712	-40.258%
2025-10-29	255.7400	255.7400	250.0000	250.0000	-1.291%	12	1,701	-42.672%
2025-10-28	252.8500	260.0000	252.8500	253.2700	+0.472%	17	1,712	-43.412%
2025-10-27	251.8700	252.4300	251.7000	252.0800	+9.121%	4	1,717	-43.145%
2025-10-24	236.7500	236.7500	231.0100	231.0100	-3.613%	4	1,717	-37.959%
2025-10-23	213.0000	239.6700	213.0000	239.6700	-0.200%	5	1,719	-40.201%
2025-10-20	238.2300	240.1500	238.2300	240.1500	+4.322%	3	1,718	-40.321%
2025-10-15	230.2000	230.2000	230.2000	230.2000	+1.678%	2	1,717	-37.741%
2025-10-13	221.3500	226.4000	221.3500	226.4000	+6.067%	2	1,717	-36.696%
2025-10-10	233.0000	233.0000	213.4500	213.4500	-12.395%	3	1,718	-32.855%
2025-10-06	239.9500	243.6500	239.9500	243.6500	+9.506%	7	1,719	-41.178%
2025-10-03	226.0000	227.5000	216.1900	222.5000	-4.629%	18	1,722	-35.587%
2025-10-02	252.3000	252.3000	233.3000	233.3000	-8.599%	6	1,728	-38.568%
2025-10-01	250.6800	255.2500	250.6800	255.2500	+6.354%	2	1,731	-43.851%
2025-09-30	235.0000	240.0000	231.7900	240.0000	+0.063%	3	1,731	-40.283%
2025-09-29	240.0500	240.0500	237.9000	239.8500	+8.041%	4	1,732	-40.246%
2025-09-25	227.0000	227.0000	221.9500	222.0000	-2.845%	70	1,733	-35.441%
2025-09-24	228.5000	228.5000	228.5000	228.5000	+2.228%	5	1,685	-37.278%
2025-09-23	223.5200	223.5200	223.5200	223.5200	-1.598%	2	1,690	-35.880%
2025-09-22	239.1600	239.3000	227.1500	227.1500	+1.861%	14	1,690	-36.905%
2025-09-19	222.9200	223.0000	222.7500	223.0000	-0.357%	3	1,693	-35.731%
2025-09-18	224.9100	225.6100	223.8000	223.8000	+4.093%	5	1,695	-35.961%
2025-09-17	209.8000	215.0000	209.8000	215.0000	-1.782%	19	1,696	-33.340%
2025-09-16	210.0000	219.3000	210.0000	218.9000	+1.790%	7	1,708	-34.527%
2025-09-15	221.2000	221.2000	215.0500	215.0500	+11.263%	47	1,715	-33.355%
2025-09-12	186.1000	195.9000	185.9300	193.2800	+14.245%	22	1,757	-25.849%
2025-09-11	164.3000	169.1800	164.3000	169.1800	+6.671%	3	1,769	-15.285%
2025-09-10	158.1000	158.6000	157.0500	158.6000	+4.116%	10	1,771	-9.634%
2025-09-09	152.3300	152.3300	152.3300	152.3300	+0.528%	2	1,781	-5.915%
2025-09-08	154.5300	154.5300	151.5300	151.5300	-3.268%	42	1,781	-5.418%
2025-09-05	149.7000	157.7000	149.7000	156.6500	+8.034%	33	1,819	-8.509%
2025-09-04	143.6500	145.0000	143.1900	145.0000	+0.639%	8	1,852	-1.159%
2025-09-03	144.2300	144.2300	144.0800	144.0800	+3.291%	3	1,850	-0.527%
2025-09-02	140.4000	140.4000	139.4900	139.4900	-1.975%	2	1,848	+2.746%
2025-08-29	150.5800	150.5800	141.6300	142.3000	-6.872%	6	1,851	+0.717%
2025-08-28	152.7700	152.8000	152.7700	152.8000	-4.038%	2	1,851	-6.204%
2025-08-27	157.1500	159.2300	157.1500	159.2300	+0.989%	8	1,851	-9.992%
2025-08-26	157.6700	157.6700	157.6700	157.6700	+1.422%	4	1,857	-9.101%
2025-08-25	146.0000	155.4600	146.0000	155.4600	+6.008%	18	1,861	-7.809%
2025-08-22	132.8000	146.6500	132.8000	146.6500	+9.776%	14	1,851	-2.271%
2025-08-21	132.7500	133.5900	132.7500	133.5900	+0.823%	2	1,855	+7.283%
2025-08-20	135.0000	135.0000	128.8500	132.5000	-6.307%	3	1,855	+8.166%
2025-08-19	141.4200	141.4200	141.4200	141.4200	-3.566%	2	1,855	+1.344%
2025-08-14	146.6500	146.6500	146.6500	146.6500	-1.972%	7	1,857	-2.271%
2025-08-13	152.9300	152.9300	148.8000	149.6000	-0.253%	5	1,850	-4.198%
2025-08-12	146.3600	149.9800	146.3600	149.9800	-1.329%	13	1,855	-4.441%
2025-08-11	144.5000	152.9700	144.5000	152.0000	+6.869%	17	1,852	-5.711%
2025-08-08	142.9700	143.8000	142.2300	142.2300	+8.755%	9	1,849	+0.766%
2025-08-07	130.9100	130.9100	129.6000	130.7800	-0.168%	8	1,847	+9.589%
2025-08-06	130.5000	131.0000	130.5000	131.0000	+5.987%	7	1,846	+9.405%
2025-08-05	122.0000	123.6000	120.9000	123.6000	+0.162%	6	1,851	+15.955%
2025-08-04	124.2000	124.2000	119.9000	123.4000	+1.731%	11	1,849	+16.143%
2025-08-01	120.0000	121.3000	118.3700	121.3000	-1.702%	18	1,854	+18.153%
2025-07-31	126.9500	126.9500	123.1500	123.4000	-7.697%	10	1,852	+16.143%
2025-07-29	134.2500	134.2500	133.6900	133.6900	-3.889%	3	1,858	+7.203%
2025-07-28	136.1100	140.9300	136.1100	139.1000	+5.981%	12	1,856	+3.034%
2025-07-25	128.4400	135.5800	128.4400	131.2500	+9.649%	4	1,864	+9.196%
2025-07-24	121.6000	122.3000	118.2500	119.7000	-17.760%	92	1,863	+19.733%
2025-07-23	146.0500	146.2000	145.5500	145.5500	+0.449%	4	1,915	-1.532%
2025-07-22	144.9000	144.9000	144.9000	144.9000	+1.649%	1	1,915	-1.090%
2025-07-21	143.8000	143.8000	142.5500	142.5500	+0.387%	7	1,916	+0.540%
2025-07-18	141.8500	143.3500	141.0800	142.0000	+5.655%	6	1,913	+0.930%
2025-07-17	138.7500	138.7500	134.4000	134.4000	-1.249%	2	1,913	+6.637%
2025-07-16	134.0000	136.1000	134.0000	136.1000	+4.692%	13	1,911	+5.305%
2025-07-15	136.0000	136.0000	130.0000	130.0000	-1.366%	3	1,913	+10.246%
2025-07-14	135.5800	135.5800	130.0000	131.8000	+2.768%	23	1,913	+8.741%
2025-07-11	124.0000	128.2500	124.0000	128.2500	+1.956%	9	1,896	+11.750%
2025-07-10	121.9000	125.7900	121.9000	125.7900	+10.004%	24	1,895	+13.936%
2025-07-09	117.0000	117.0000	114.3500	114.3500	-6.078%	2	1,891	+25.334%
2025-07-08	120.4600	121.7500	120.4600	121.7500	+3.353%	2	1,892	+17.717%
2025-07-07	116.5000	118.7000	115.0500	117.8000	-13.382%	54	1,894	+21.664%
2025-07-03	136.4000	136.8200	136.0000	136.0000	+2.140%	15	1,897	+5.382%
2025-07-02	132.7000	135.9500	132.7000	133.1500	+5.902%	13	1,897	+7.638%
2025-07-01	120.7700	128.0100	120.0000	125.7300	-10.193%	75	1,903	+13.990%
2025-06-30	140.2000	140.2000	140.0000	140.0000	0.000%	3	1,969	+2.371%
2025-06-27	142.0000	146.6700	139.9900	140.0000	-4.956%	13	1,967	+2.371%
2025-06-26	146.1600	147.3000	146.1600	147.3000	-1.008%	9	1,965	-2.702%
2025-06-25	146.4000	148.8000	145.0000	148.8000	-7.681%	9	1,968	-3.683%
2025-06-24	166.3700	166.3700	161.1800	161.1800	-4.373%	6	1,969	-11.081%
2025-06-23	159.6700	174.3000	159.6700	168.5500	+14.465%	29	1,965	-14.969%
2025-06-20	145.2000	147.2500	144.0500	147.2500	-0.115%	44	1,990	-2.669%
2025-06-18	150.5000	150.5000	146.5400	147.4200	+3.380%	7	1,975	-2.781%
2025-06-17	148.2000	148.2000	142.6000	142.6000	-6.492%	6	1,975	+0.505%
2025-06-16	152.5000	152.5000	152.5000	152.5000	+0.276%	1	1,972	-6.020%
2025-06-13	155.3500	155.3500	152.0800	152.0800	+1.265%	16	1,972	-5.760%
2025-06-12	153.0000	153.0000	150.1800	150.1800	-4.185%	16	1,964	-4.568%
2025-06-11	156.7400	156.7400	156.7400	156.7400	+4.389%	2	1,980	-8.562%
2025-06-10	143.8500	150.1500	143.8500	150.1500	+10.000%	5	1,979	-4.549%
2025-06-09	118.5500	137.0000	118.5500	136.5000	+7.905%	68	1,978	+4.996%
2025-06-06	131.8000	133.0000	124.7000	126.5000	+6.133%	88	1,947	+13.296%
2025-06-05	140.9500	143.4500	114.8500	119.1900	-23.913%	95	1,963	+20.245%
2025-06-04	165.9800	165.9800	156.1200	156.6500	-9.997%	4	2,013	-8.509%
2025-06-03	170.9400	174.0500	170.9400	174.0500	+9.095%	12	2,015	-17.656%
2025-06-02	165.9300	165.9300	159.5100	159.5400	-5.564%	9	2,007	-10.167%
2025-05-30	176.8000	176.8000	168.9400	168.9400	-4.806%	16	2,010	-15.165%
2025-05-29	182.8700	182.8700	177.4700	177.4700	-2.969%	6	2,012	-19.243%
2025-05-28	181.5000	182.9000	181.5000	182.9000	-0.055%	3	2,008	-21.640%
2025-05-27	173.1100	183.0000	173.1100	183.0000	+14.554%	25	2,009	-21.683%
2025-05-23	159.7500	159.7500	159.7500	159.7500	-0.776%	2	2,018	-10.285%
2025-05-21	168.0000	168.0000	161.0000	161.0000	-3.135%	2	2,018	-10.981%
2025-05-20	172.0000	175.0000	166.2100	166.2100	+1.471%	12	2,020	-13.772%
2025-05-19	161.3900	165.0000	161.2800	163.8000	-4.573%	11	2,022	-12.503%
2025-05-16	172.7600	173.0000	168.0000	171.6500	+4.505%	462	2,025	-16.505%
2025-05-15	163.5000	167.7000	159.7300	164.2500	-2.221%	27	1,941	-12.743%
2025-05-14	165.6700	170.5800	162.4400	167.9800	+5.383%	23	1,958	-14.680%
2025-05-13	144.8000	159.5000	144.8000	159.4000	+10.083%	61	1,967	-10.088%
2025-05-12	143.5000	147.5300	141.1000	144.8000	+11.573%	90	1,994	-1.022%
2025-05-09	130.7000	135.7500	128.6000	129.7800	+6.386%	112	1,963	+10.433%
2025-05-08	118.6300	121.9900	115.5500	121.9900	+11.102%	28	1,956	+17.485%
2025-05-07	111.1000	111.4000	109.0000	109.8000	-1.657%	36	1,945	+30.528%
2025-05-06	110.2300	111.6500	109.0000	111.6500	-2.829%	44	1,963	+28.365%
2025-05-05	112.3500	114.9000	112.2500	114.9000	-5.041%	3	1,999	+24.735%
2025-05-02	120.4300	126.9000	120.2000	121.0000	+2.865%	162	1,999	+18.446%
2025-05-01	121.7000	121.7000	117.6000	117.6300	+2.101%	15	1,983	+21.840%
2025-04-30	110.0000	115.2100	110.0000	115.2100	-5.836%	29	1,985	+24.399%
2025-04-29	119.0000	122.3500	116.6500	122.3500	+4.492%	24	1,970	+17.139%
2025-04-28	123.0000	127.2500	111.1200	117.0900	-2.033%	45	1,976	+22.402%
2025-04-25	101.6500	120.7000	101.6500	119.5200	+20.727%	142	1,978	+19.913%
2025-04-24	93.4100	99.0000	93.4100	99.0000	+2.932%	34	1,968	+44.768%
2025-04-23	93.6600	100.0000	91.5500	96.1800	+11.384%	128	1,970	+49.012%
2025-04-22	81.5000	88.2600	81.5000	86.3500	+8.494%	80	1,925	+65.976%
2025-04-21	82.6000	82.6000	77.3000	79.5900	-11.616%	370	1,941	+80.073%
2025-04-17	90.0000	90.0500	88.2500	90.0500	+2.132%	17	1,790	+59.156%
2025-04-16	95.6900	97.4500	88.1700	88.1700	-11.038%	42	1,790	+62.550%
2025-04-15	99.9000	103.5000	99.0000	99.1100	-1.628%	17	1,787	+44.607%
2025-04-14	105.5500	105.5500	97.0000	100.7500	-0.050%	65	1,788	+42.253%
2025-04-11	101.8500	105.4000	96.8000	100.8000	-0.198%	160	1,798	+42.183%
2025-04-10	105.7500	106.9900	94.9100	101.0000	-13.453%	101	1,779	+41.901%
2025-04-09	86.9500	116.7100	85.9900	116.7000	+45.421%	281	1,798	+22.811%
2025-04-08	98.0000	99.0500	80.0000	80.2500	-8.547%	283	1,873	+78.592%
2025-04-07	83.2500	101.5000	79.7500	87.7500	-6.350%	149	1,772	+63.328%
2025-04-04	103.6900	103.6900	92.5100	93.7000	-17.619%	766	1,809	+52.956%
2025-04-03	115.3200	118.0000	109.7500	113.7400	-9.008%	70	1,782	+26.007%
2025-04-02	102.1000	125.5000	102.0000	125.0000	+9.745%	111	1,807	+14.656%
2025-04-01	112.5000	118.3500	108.7000	113.9000	+6.498%	128	1,773	+25.830%
2025-03-31	101.1700	107.5900	96.7000	106.9500	-2.471%	163	1,841	+34.007%
2025-03-28	114.4600	118.5500	108.6500	109.6600	-6.386%	250	1,788	+30.695%
2025-03-27	117.6000	131.3500	117.1400	117.1400	+1.455%	58	1,783	+22.349%
2025-03-26	124.1500	124.4300	114.0000	115.4600	-9.797%	61	1,799	+24.130%
2025-03-25	121.5000	128.0000	116.7500	128.0000	+6.720%	103	1,807	+11.969%
2025-03-24	100.0000	120.1500	100.0000	119.9400	+22.138%	237	1,776	+19.493%
2025-03-21	88.7500	98.2000	88.7500	98.2000	+9.905%	402	1,837	+45.947%
2025-03-20	88.6000	90.9500	86.3000	89.3500	-2.147%	70	1,794	+60.403%
2025-03-19	86.2000	91.8300	85.9000	91.3100	+11.299%	399	1,750	+56.960%
2025-03-18	84.0000	84.8200	81.0000	82.0400	-9.348%	235	1,426	+74.695%
2025-03-17	95.0000	95.0000	87.6600	90.5000	-9.045%	304	1,447	+58.365%
2025-03-14	98.7000	101.0000	94.2000	99.5000	+6.077%	568	1,352	+44.040%
2025-03-13	99.4000	99.4000	90.0100	93.8000	-5.539%	206	1,238	+52.793%
2025-03-12	97.8500	102.7500	97.1700	99.3000	+13.720%	266	1,238	+44.330%
2025-03-11	83.5000	91.3100	80.0000	87.3200	+8.526%	133	1,158	+64.132%
2025-03-10	99.2100	99.2100	80.1000	80.4600	-23.503%	1,029	1,112	+78.126%
2025-03-07	107.1500	108.0000	98.8500	105.1800	-1.304%	602	686	+36.262%
2025-03-06	111.5800	111.8600	104.6900	106.5700	-9.456%	244	642	+34.484%
2025-03-05	113.6000	117.7000	110.9800	117.7000	-1.300%	61	610	+21.767%
2025-03-04	114.8000	119.2500	106.2800	119.2500	-1.957%	206	579	+20.184%
2025-03-03	136.0000	136.0000	117.0000	121.6300	-4.977%	164	577	+17.833%
2025-02-28	116.3500	128.9500	115.5000	128.0000	+6.667%	112	463	+11.969%
2025-02-27	118.4000	127.3000	118.4000	120.0000	-4.000%	71	438	+19.433%
2025-02-26	134.9700	136.3000	122.9000	125.0000	-5.303%	65	398	+14.656%
2025-02-25	144.9500	144.9500	129.7500	132.0000	-14.286%	104	375	+8.576%
2025-02-24	162.4500	163.4700	152.5200	154.0000	-4.585%	89	348	-6.935%
2025-02-21	170.0000	170.0000	159.0000	161.4000	-7.305%	96	288	-11.202%
2025-02-20	176.0000	176.0000	171.1400	174.1200	-3.583%	33	274	-17.689%
2025-02-19	180.0000	185.0000	180.0000	180.5900	+2.462%	7	275	-20.638%
2025-02-18	180.2500	180.2500	173.4300	176.2500	-0.983%	71	273	-18.684%
2025-02-14	176.4000	178.4000	174.4000	178.0000	+0.321%	40	219	-19.483%
2025-02-13	176.6900	180.1900	173.7300	177.4300	+7.423%	62	221	-19.224%
2025-02-12	160.0000	170.0000	158.1700	165.1700	+7.010%	66	221	-13.229%
2025-02-11	168.9700	168.9700	152.4000	154.3500	-11.165%	99	188	-7.146%
2025-02-10	178.0000	181.0500	173.7500	173.7500	-4.951%	25	135	-17.514%
2025-02-07	193.5000	193.5000	182.8000	182.8000	-2.533%	4	121	-21.597%
2025-02-06	191.4100	191.4100	186.0000	187.5500	-4.802%	24	119	-23.583%
2025-02-05	202.4000	202.4000	197.0100	197.0100	-2.591%	8	102	-27.252%
2025-02-04	203.4700	203.4700	202.2500	202.2500	+1.439%	3	95	-29.137%
2025-02-03	205.0000	205.4200	195.8000	199.3800	-14.704%	22	94	-28.117%
2025-01-31	229.2400	233.7500	229.2400	233.7500	0.000%	152	76	-38.687%