Dark

TSLA20270617C300
TSLA Jun 17 2027 300.00 Call (TSLA270617C00300000)
option OPRA

EOD

Sep 21, 2026

107.00+8.300%(+8.20)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	107.0000	108.5000	105.0000	107.0000	+8.300%	29	8,190	0.000%
2026-09-18	100.0000	100.9000	96.4500	98.8000	-2.775%	158	8,187	+8.300%
2026-09-17	101.9000	105.0000	100.3100	101.6200	+8.198%	16	8,170	+5.294%
2026-09-16	92.0000	98.5700	92.0000	93.9200	+2.667%	30	8,176	+13.927%
2026-09-15	94.6000	96.2000	91.4800	91.4800	-4.209%	38	8,179	+16.965%
2026-09-14	99.5000	99.5000	93.5500	95.5000	-4.852%	370	8,175	+12.042%
2026-09-11	99.0300	100.3700	99.0000	100.3700	+2.002%	13	8,147	+6.606%
2026-09-10	95.0000	102.7000	95.0000	98.4000	-4.392%	144	8,143	+8.740%
2026-09-09	102.9000	107.0000	102.9000	102.9200	+0.655%	15	8,016	+3.964%
2026-09-08	97.7700	103.0000	97.7700	102.2500	+12.672%	142	8,016	+4.645%
2026-09-04	97.8300	97.8300	88.7500	90.7500	-20.465%	277	7,914	+17.906%
2026-09-03	102.0000	116.0000	102.0000	114.1000	+21.022%	164	7,914	-6.223%
2026-09-02	90.5000	94.2800	88.9500	94.2800	+1.376%	20	7,852	+13.492%
2026-09-01	92.5000	96.0000	91.4000	93.0000	-10.232%	74	7,858	+15.054%
2026-08-31	87.6100	104.5000	87.6100	103.6000	+16.943%	58	7,859	+3.282%
2026-08-28	92.0000	92.0000	86.0000	88.5900	-5.423%	49	7,887	+20.781%
2026-08-27	88.4000	94.4000	88.4000	93.6700	+8.289%	12	7,904	+14.231%
2026-08-26	85.3500	91.4200	85.0000	86.5000	-4.955%	75	7,912	+23.699%
2026-08-25	90.7000	95.0000	90.7000	91.0100	+0.675%	6	7,966	+17.569%
2026-08-24	93.7000	97.0000	89.6500	90.4000	-10.619%	20	7,968	+18.363%
2026-08-21	91.0000	104.0000	90.0000	101.1400	+16.320%	121	7,965	+5.794%
2026-08-20	86.5000	88.0000	84.1000	86.9500	-4.973%	14	8,007	+23.059%
2026-08-19	82.5500	91.5000	80.7500	91.5000	+13.187%	78	8,006	+16.940%
2026-08-18	82.7200	82.7200	79.5500	80.8400	-1.174%	9	8,027	+32.360%
2026-08-17	83.9500	84.4500	81.8000	81.8000	-3.708%	23	8,027	+30.807%
2026-08-14	85.2000	91.8500	81.5000	84.9500	+1.688%	104	8,012	+25.956%
2026-08-13	77.6000	83.5900	76.5000	83.5400	+11.789%	81	8,027	+28.082%
2026-08-12	81.4000	81.4000	71.9000	74.7300	-5.501%	34	8,055	+43.182%
2026-08-11	80.0000	81.1500	78.1500	79.0800	+2.342%	14	8,050	+35.306%
2026-08-10	77.5500	79.3000	76.8800	77.2700	-0.387%	66	8,050	+38.475%
2026-08-07	76.8600	81.5500	76.4200	77.5700	+8.565%	89	8,074	+37.940%
2026-08-06	70.0000	74.2000	70.0000	71.4500	-3.939%	43	8,053	+49.755%
2026-08-05	76.1000	78.0000	73.0000	74.3800	-6.204%	40	8,040	+43.856%
2026-08-04	75.9000	80.0000	74.3000	79.3000	+6.016%	78	8,032	+34.931%
2026-08-03	67.4400	76.4000	67.4400	74.8000	+10.243%	126	8,048	+43.048%
2026-07-31	66.8300	70.0000	61.5000	67.8500	+2.881%	179	8,024	+57.701%
2026-07-30	62.2200	67.0000	62.2200	65.9500	+10.654%	181	7,932	+62.244%
2026-07-29	64.8000	65.1000	59.0500	59.6000	-8.449%	276	7,913	+79.530%
2026-07-28	64.2200	67.3500	61.7700	65.1000	-1.810%	200	7,685	+64.363%
2026-07-27	69.5000	71.4500	64.4500	66.3000	-4.121%	174	7,594	+61.388%
2026-07-24	75.0000	75.0000	65.9400	69.1500	-6.529%	248	7,524	+54.736%
2026-07-23	88.6000	92.7500	71.6000	73.9800	-35.071%	313	7,394	+44.634%
2026-07-22	117.4500	117.5900	113.9400	113.9400	-2.206%	46	7,407	-6.091%
2026-07-21	115.0000	122.2000	114.8000	116.5100	+4.964%	58	7,411	-8.162%
2026-07-20	114.1900	115.1000	111.0000	111.0000	-7.884%	64	7,400	-3.604%
2026-07-17	120.1500	123.5000	118.2800	120.5000	-6.335%	30	7,402	-11.203%
2026-07-16	125.9600	131.2000	125.5000	128.6500	-2.906%	18	7,406	-16.829%
2026-07-15	141.0000	141.0000	132.5000	132.5000	-1.524%	13	7,404	-19.245%
2026-07-14	136.7000	136.7000	133.9500	134.5500	+1.855%	8	7,402	-20.476%
2026-07-13	135.0000	137.0000	131.0000	132.1000	-9.915%	34	7,403	-19.001%
2026-07-10	145.0000	146.6400	143.0000	146.6400	+1.376%	5	7,415	-27.032%
2026-07-09	134.3200	144.6500	133.0400	144.6500	+9.005%	20	7,417	-26.028%
2026-07-08	136.7000	136.7000	130.8800	132.7000	-8.166%	21	7,412	-19.367%
2026-07-07	143.0800	145.0000	143.0800	144.5000	-6.169%	10	7,416	-25.952%
2026-07-06	139.9000	155.3000	139.9000	154.0000	+15.477%	20	7,424	-30.519%
2026-07-02	149.8300	149.8300	130.5000	133.3600	-17.168%	46	7,418	-19.766%
2026-07-01	158.3500	165.0000	158.3500	161.0000	+2.157%	33	7,418	-33.540%
2026-06-30	146.2700	160.0000	146.2700	157.6000	+5.807%	38	7,437	-32.107%
2026-06-29	131.5000	150.3200	130.9400	148.9500	+20.539%	35	7,460	-28.164%
2026-06-26	115.1000	127.3000	115.1000	123.5700	+4.943%	72	7,483	-13.409%
2026-06-25	118.0000	120.0200	117.7500	117.7500	-1.662%	66	7,530	-9.130%
2026-06-24	126.9300	126.9300	119.0000	119.7400	-4.688%	58	7,531	-10.640%
2026-06-23	134.6000	134.6000	124.0000	125.6300	-14.123%	134	7,547	-14.829%
2026-06-22	142.0000	153.0000	142.0000	146.2900	+4.121%	43	7,470	-26.858%
2026-06-18	132.1300	140.5000	129.5200	140.5000	+0.465%	47	7,453	-23.843%
2026-06-17	142.0000	144.2500	139.4400	139.8500	-4.663%	39	7,453	-23.489%
2026-06-16	142.7700	150.0000	142.6500	146.6900	-2.337%	35	7,453	-27.057%
2026-06-15	153.1000	155.0000	149.5000	150.2000	+2.526%	35	7,468	-28.762%
2026-06-12	144.0500	146.8500	134.0000	146.5000	+2.340%	79	7,468	-26.962%
2026-06-11	129.4000	143.1500	129.3200	143.1500	+10.797%	41	7,468	-25.253%
2026-06-10	136.2600	136.7300	128.1000	129.2000	-6.950%	155	7,465	-17.183%
2026-06-09	153.2500	153.2500	131.6000	138.8500	-8.380%	90	7,419	-22.938%
2026-06-08	142.8500	151.5500	140.6300	151.5500	+10.499%	19	7,417	-29.396%
2026-06-05	162.0000	162.0000	134.3100	137.1500	-13.742%	50	7,415	-21.983%
2026-06-04	163.0000	163.0000	156.7000	159.0000	-2.033%	10	7,412	-32.704%
2026-06-03	162.7200	168.0000	160.0000	162.3000	+1.755%	13	7,408	-34.073%
2026-06-02	157.0000	160.8800	157.0000	159.5000	+2.244%	12	7,413	-32.915%
2026-06-01	166.0500	166.0500	156.0000	156.0000	-9.539%	18	7,409	-31.410%
2026-05-29	174.5000	175.4000	172.4500	172.4500	-3.659%	9	7,407	-37.953%
2026-05-28	176.5000	180.2700	176.5000	179.0000	+0.953%	8	7,408	-40.223%
2026-05-27	180.5500	181.0000	175.0000	177.3100	+3.460%	44	7,410	-39.654%
2026-05-26	171.0000	172.0000	166.0000	171.3800	+3.867%	27	7,420	-37.566%
2026-05-22	164.0000	169.0000	163.0000	165.0000	+4.035%	18	7,429	-35.152%
2026-05-21	165.0000	166.6500	155.0000	158.6000	+2.026%	17	7,439	-32.535%
2026-05-20	150.4600	155.4500	150.4600	155.4500	+6.655%	11	7,439	-31.168%
2026-05-19	146.0000	147.5500	138.2000	145.7500	-3.795%	59	7,431	-26.587%
2026-05-18	160.6500	160.6500	149.5500	151.5000	-7.791%	20	7,431	-29.373%
2026-05-15	165.7500	168.4100	163.8500	164.3000	-10.707%	27	7,431	-34.875%
2026-05-14	183.0000	186.5000	182.2500	184.0000	+0.420%	11	7,404	-41.848%
2026-05-13	182.3200	190.5000	182.3200	183.2300	+5.226%	32	7,403	-41.603%
2026-05-12	181.2500	185.0000	167.0000	174.1300	-6.537%	31	7,403	-38.552%
2026-05-11	164.0000	186.9800	162.1600	186.3100	+13.052%	34	7,403	-42.569%
2026-05-08	158.0000	170.0000	158.0000	164.8000	+8.421%	36	7,418	-35.073%
2026-05-07	150.0000	152.0000	147.2600	152.0000	+6.712%	30	7,426	-29.605%
2026-05-06	131.0500	143.0500	131.0500	142.4400	+4.874%	23	7,423	-24.881%
2026-05-05	142.0000	142.0000	135.5000	135.8200	+0.088%	15	7,422	-21.219%
2026-05-04	131.0000	138.0000	131.0000	135.7000	+0.444%	8	7,413	-21.150%
2026-05-01	130.0000	140.0000	129.6000	135.1000	+6.378%	49	7,409	-20.799%
2026-04-30	117.9500	129.4200	117.9500	127.0000	+7.173%	562	7,409	-15.748%
2026-04-29	120.0000	121.7500	118.4000	118.5000	-3.439%	7	7,733	-9.705%
2026-04-28	125.5500	125.5500	122.7200	122.7200	-2.526%	3	7,733	-12.810%
2026-04-27	118.3600	126.3100	113.9500	125.9000	+0.720%	304	7,733	-15.012%
2026-04-24	128.9000	129.0500	120.9000	125.0000	+1.742%	37	7,705	-14.400%
2026-04-23	127.5000	128.0000	119.2500	122.8600	-8.654%	369	7,695	-12.909%
2026-04-22	135.0000	138.8700	134.5000	134.5000	+0.749%	136	7,451	-20.446%
2026-04-21	139.3000	139.5000	133.5000	133.5000	-4.239%	22	7,382	-19.850%
2026-04-20	146.9000	148.3000	137.7300	139.4100	-4.969%	42	7,382	-23.248%
2026-04-17	140.6000	152.0800	140.6000	146.7000	+7.868%	47	7,366	-27.062%
2026-04-16	134.4000	138.3500	133.0000	136.0000	-3.907%	117	7,344	-21.324%
2026-04-15	113.1500	141.5300	113.1500	141.5300	+21.069%	28	7,388	-24.398%
2026-04-14	111.2000	118.4000	111.2000	116.9000	+8.795%	18	7,389	-8.469%
2026-04-13	106.0000	107.4500	106.0000	107.4500	+3.437%	5	7,381	-0.419%
2026-04-10	103.5000	104.4000	100.6000	103.8800	+0.406%	23	7,384	+3.003%
2026-04-09	103.0200	104.5700	98.8700	103.4600	+1.332%	8	7,386	+3.422%
2026-04-08	114.6000	114.6000	100.6000	102.1000	-2.641%	116	7,383	+4.799%
2026-04-07	105.7000	105.7000	99.6000	104.8700	-3.921%	62	7,401	+2.031%
2026-04-06	118.4000	118.4000	106.0000	109.1500	-6.253%	51	7,375	-1.970%
2026-04-02	120.0000	122.1000	115.8000	116.4300	-9.919%	103	7,314	-8.099%
2026-04-01	126.6000	132.4300	126.6000	129.2500	+3.400%	13	7,314	-17.215%
2026-03-31	118.6000	125.0000	118.6000	125.0000	+10.717%	77	7,319	-14.400%
2026-03-30	119.5900	119.5900	111.0800	112.9000	-5.285%	42	7,328	-5.226%
2026-03-27	121.0100	123.0000	117.6700	119.2000	-6.363%	150	7,328	-10.235%
2026-03-26	133.7000	135.1500	127.3000	127.3000	-8.817%	16	7,327	-15.947%
2026-03-25	142.0000	142.6700	139.1700	139.6100	+3.954%	25	7,321	-23.358%
2026-03-24	133.4000	136.0000	133.4000	134.3000	+1.252%	6	7,329	-20.328%
2026-03-23	125.7500	136.0000	125.7500	132.6400	+9.439%	32	7,327	-19.331%
2026-03-20	131.3000	131.3000	121.2000	121.2000	-8.618%	496	7,334	-11.716%
2026-03-19	137.7000	138.9000	132.2000	132.6300	-8.783%	62	7,450	-19.324%
2026-03-18	146.4200	146.4200	145.4000	145.4000	-0.954%	2	7,432	-26.410%
2026-03-17	145.5000	146.8000	145.5000	146.8000	-2.361%	28	7,431	-27.112%
2026-03-16	150.3500	150.3500	150.3500	150.3500	+5.287%	1	7,454	-28.833%
2026-03-13	146.7200	146.7200	142.8000	142.8000	-4.161%	21	7,454	-25.070%
2026-03-12	153.5400	153.5400	148.0600	149.0000	-3.404%	6	7,445	-28.188%
2026-03-11	158.5000	158.9300	154.2500	154.2500	+2.957%	7	7,441	-30.632%
2026-03-10	151.6000	151.6000	149.8200	149.8200	+0.550%	3	7,438	-28.581%
2026-03-09	143.0000	149.0000	137.7000	149.0000	+0.229%	20	7,438	-28.188%
2026-03-06	146.0000	150.5000	146.0000	148.6600	-2.197%	24	7,443	-28.024%
2026-03-05	154.4500	154.4900	152.0000	152.0000	-2.062%	25	7,422	-29.605%
2026-03-04	151.0000	155.2000	148.8000	155.2000	+7.778%	20	7,424	-31.057%
2026-03-03	144.7200	144.7200	139.8000	144.0000	-4.045%	36	7,430	-25.694%
2026-03-02	145.0000	151.7500	143.7800	150.0700	+0.047%	44	7,409	-28.700%
2026-02-27	154.1000	154.6000	149.0000	150.0000	-4.312%	48	7,437	-28.667%
2026-02-26	161.1000	161.1000	154.5400	156.7600	-4.444%	14	7,404	-31.743%
2026-02-25	167.3600	167.3600	163.3000	164.0500	+3.731%	8	7,403	-34.776%
2026-02-24	150.9000	158.1500	150.9000	158.1500	+6.141%	7	7,403	-32.343%
2026-02-23	155.0000	155.0000	146.7000	149.0000	-7.107%	22	7,403	-28.188%
2026-02-20	157.6500	160.4000	157.6500	160.4000	+0.344%	11	7,404	-33.292%
2026-02-19	160.0500	160.1000	159.8200	159.8500	-0.942%	4	7,403	-33.062%
2026-02-18	164.4500	165.2300	161.3700	161.3700	+0.074%	26	7,403	-33.693%
2026-02-17	156.8500	161.2500	156.0500	161.2500	-3.875%	20	7,400	-33.643%
2026-02-13	166.1500	171.9400	166.1500	167.7500	+0.751%	28	7,382	-36.215%
2026-02-12	182.8000	182.8000	166.5000	166.5000	-4.906%	21	7,382	-35.736%
2026-02-11	180.5400	181.2000	170.5000	175.0900	+0.655%	10	7,385	-38.889%
2026-02-10	173.4500	173.9500	173.4500	173.9500	+3.234%	5	7,389	-38.488%
2026-02-09	161.8500	168.5000	161.6500	168.5000	+2.295%	52	7,388	-36.499%
2026-02-06	156.9200	164.7200	155.9000	164.7200	+10.550%	7	7,367	-35.041%
2026-02-05	150.0000	154.8500	145.0000	149.0000	-6.653%	130	7,364	-28.188%
2026-02-04	164.7000	164.7000	155.0000	159.6200	-6.835%	257	7,438	-32.966%
2026-02-03	175.0000	175.0000	171.3300	171.3300	-1.194%	18	7,615	-37.547%
2026-02-02	167.0000	173.4000	167.0000	173.4000	-3.806%	11	7,630	-38.293%
2026-01-30	177.0000	183.2600	177.0000	180.2600	+7.586%	61	7,635	-40.641%
2026-01-29	176.9000	177.2500	167.5500	167.5500	-8.543%	72	7,637	-36.138%
2026-01-28	185.0000	185.0000	183.0500	183.2000	+0.909%	7	7,623	-41.594%
2026-01-27	184.5000	184.7500	181.5500	181.5500	-3.585%	11	7,617	-41.063%
2026-01-26	188.5300	188.5300	188.3000	188.3000	-4.899%	3	7,608	-43.176%
2026-01-23	195.9100	198.0000	195.7400	198.0000	+0.508%	23	7,607	-45.960%
2026-01-22	182.0000	197.0000	182.0000	197.0000	+11.425%	5	7,607	-45.685%
2026-01-21	175.6300	176.8000	175.6300	176.8000	+1.046%	3	7,606	-39.480%
2026-01-20	180.3500	180.3500	174.7500	174.9700	-7.570%	33	7,605	-38.847%
2026-01-16	195.0600	195.0600	188.7000	189.3000	-0.368%	41	7,588	-43.476%
2026-01-15	195.0000	195.0000	190.0000	190.0000	0.000%	8	7,588	-43.684%
2026-01-14	192.0000	192.5500	187.5000	190.0000	-3.061%	40	7,589	-43.684%
2026-01-13	199.8200	199.8200	196.0000	196.0000	-2.366%	16	7,609	-45.408%
2026-01-12	200.5000	204.3000	199.5400	200.7500	+1.640%	37	7,602	-46.700%
2026-01-09	192.0000	198.7400	192.0000	197.5100	+4.337%	29	7,598	-45.826%
2026-01-08	188.3000	189.3000	188.3000	189.3000	-0.132%	2	7,586	-43.476%
2026-01-07	191.3000	191.3000	189.5500	189.5500	+0.371%	9	7,587	-43.551%
2026-01-06	193.0000	193.0000	187.6000	188.8500	-9.641%	15	7,592	-43.341%
2026-01-05	205.0000	209.0300	205.0000	209.0000	+6.742%	7	7,598	-48.804%
2026-01-02	207.3600	207.3600	194.7000	195.8000	-6.136%	14	7,598	-45.352%
2025-12-31	209.9200	209.9200	208.6000	208.6000	-0.339%	3	7,607	-48.706%
2025-12-30	214.3500	214.3500	209.3100	209.3100	-3.120%	19	7,607	-48.880%
2025-12-29	215.5500	219.3700	214.1500	216.0500	-7.671%	25	7,613	-50.474%
2025-12-26	234.0000	234.0000	234.0000	234.0000	+0.862%	1	7,633	-54.274%
2025-12-24	232.0000	232.0000	232.0000	232.0000	-2.172%	1	7,635	-53.879%
2025-12-23	239.5000	239.5000	233.8500	237.1500	-3.988%	25	7,635	-54.881%
2025-12-22	241.0000	247.2000	238.8500	247.0000	+5.241%	15	7,657	-56.680%
2025-12-19	237.0000	238.0000	233.0000	234.7000	-2.273%	57	7,653	-54.410%
2025-12-18	237.7500	241.7000	237.7500	240.1600	+4.146%	49	7,688	-55.446%
2025-12-17	246.8400	246.8400	230.6000	230.6000	-4.848%	22	7,706	-53.599%
2025-12-16	230.2500	242.3500	230.2500	242.3500	+4.991%	49	7,704	-55.849%
2025-12-15	231.0000	233.0000	227.1500	230.8300	+8.163%	113	7,696	-53.646%
2025-12-12	214.6000	214.6000	203.0000	213.4100	+5.388%	23	7,691	-49.862%
2025-12-11	201.2000	203.4500	199.5000	202.5000	-1.809%	6	7,696	-47.160%
2025-12-10	204.0000	206.2300	203.3300	206.2300	+0.112%	4	7,695	-48.116%
2025-12-09	200.6600	206.0000	200.0000	206.0000	+5.102%	23	7,693	-48.058%
2025-12-08	209.9500	209.9500	195.9500	196.0000	-7.613%	5	7,682	-45.408%
2025-12-05	213.5000	215.1700	211.6600	212.1500	+0.379%	15	7,678	-49.564%
2025-12-04	206.9900	211.3500	206.3100	211.3500	+2.902%	31	7,680	-49.373%
2025-12-03	193.0500	205.3900	193.0500	205.3900	+10.544%	14	7,672	-47.904%
2025-12-02	190.2400	193.0000	185.0000	185.8000	-2.518%	25	7,677	-42.411%
2025-12-01	190.9500	190.9500	188.5100	190.6000	-0.858%	6	7,675	-43.861%
2025-11-28	192.6000	192.6000	192.2500	192.2500	+1.935%	2	7,681	-44.343%
2025-11-26	184.2300	188.6000	183.9000	188.6000	+3.060%	14	7,671	-43.266%
2025-11-25	180.4700	183.8200	178.1300	183.0000	-0.775%	7	7,671	-41.530%
2025-11-24	176.9500	185.3000	176.9500	184.4300	+13.754%	95	7,671	-41.983%
2025-11-21	158.0600	171.0900	158.0600	162.1300	-5.009%	474	7,635	-34.004%
2025-11-20	187.8500	187.8500	169.2000	170.6800	-0.449%	31	8,004	-37.310%
2025-11-19	171.4500	171.4500	171.4500	171.4500	+0.469%	1	8,025	-37.591%
2025-11-18	164.3500	173.8000	164.3500	170.6500	-3.615%	9	8,026	-37.299%
2025-11-17	172.8500	183.1500	172.8500	177.0500	+2.046%	15	8,022	-39.565%
2025-11-14	158.7300	177.5000	158.0000	173.5000	+0.872%	53	8,022	-38.329%
2025-11-13	188.7000	188.7000	167.0400	172.0000	-11.568%	83	8,053	-37.791%
2025-11-12	195.0000	195.7200	193.5000	194.5000	-1.768%	8	8,069	-44.987%
2025-11-11	206.1800	206.1800	198.0000	198.0000	-5.683%	10	8,068	-45.960%
2025-11-10	211.3800	211.3800	208.2800	209.9300	+6.025%	8	8,066	-49.031%
2025-11-07	200.0000	202.8200	191.7000	198.0000	-6.736%	39	8,065	-45.960%
2025-11-06	223.5000	223.5000	212.3000	212.3000	-5.644%	6	8,059	-49.600%
2025-11-05	222.0000	228.0000	222.0000	225.0000	+7.429%	8	8,063	-52.444%
2025-11-04	218.0000	218.0000	209.4400	209.4400	-8.541%	7	8,064	-48.911%
2025-11-03	223.5000	234.0300	223.5000	229.0000	+5.749%	8	8,065	-53.275%
2025-10-31	211.3500	216.5500	211.3500	216.5500	+4.437%	7	8,065	-50.589%
2025-10-30	215.2000	215.2000	207.3500	207.3500	-5.073%	12	8,069	-48.396%
2025-10-29	221.8500	221.8500	218.4300	218.4300	-1.493%	15	8,063	-51.014%
2025-10-28	215.6700	227.0000	215.6700	221.7400	+5.470%	21	8,071	-51.745%
2025-10-27	205.5000	220.0300	205.5000	210.2400	+7.101%	196	8,067	-49.106%
2025-10-24	206.1000	206.1000	196.3000	196.3000	-6.710%	19	8,067	-45.492%
2025-10-23	181.2000	210.4200	181.2000	210.4200	+4.635%	28	8,078	-49.149%
2025-10-22	201.5500	201.5500	196.0000	201.1000	-3.618%	26	8,094	-46.793%
2025-10-21	208.6500	208.6500	208.6500	208.6500	-0.358%	5	8,101	-48.718%
2025-10-20	206.8500	209.4000	206.8500	209.4000	+3.000%	17	8,106	-48.902%
2025-10-17	194.1200	203.3000	193.1500	203.3000	+6.217%	13	8,098	-47.368%
2025-10-16	195.6400	195.6400	191.4000	191.4000	-5.458%	3	8,106	-44.096%
2025-10-15	204.5700	204.5700	202.4500	202.4500	+1.990%	2	8,108	-47.147%
2025-10-14	193.0700	198.5000	190.0000	198.5000	-1.096%	9	8,109	-46.096%
2025-10-13	188.0000	200.7000	188.0000	200.7000	+7.932%	13	8,110	-46.687%
2025-10-10	201.4800	201.4800	185.0000	185.9500	-5.379%	29	8,116	-42.458%
2025-10-09	197.0000	198.1700	194.8700	196.5200	-3.254%	15	8,127	-45.553%
2025-10-08	198.2000	203.1300	198.2000	203.1300	+0.659%	16	8,131	-47.324%
2025-10-07	214.0300	214.0300	201.8000	201.8000	-6.876%	17	8,147	-46.977%
2025-10-06	205.6500	216.7000	205.6500	216.7000	+10.218%	11	8,147	-50.623%
2025-10-03	206.6100	206.6100	187.4500	196.6100	-3.143%	290	8,152	-45.578%
2025-10-02	228.3400	228.3400	202.9900	202.9900	-8.600%	36	8,303	-47.288%
2025-10-01	220.2700	222.7000	218.2300	222.0900	+7.290%	20	8,286	-51.821%
2025-09-30	202.0000	207.5000	202.0000	207.0000	+0.082%	8	8,285	-48.309%
2025-09-29	208.6500	211.4500	206.8300	206.8300	+1.016%	30	8,282	-48.267%
2025-09-26	196.0000	205.6000	195.8300	204.7500	+6.824%	20	8,271	-47.741%
2025-09-25	195.2500	195.2500	189.5000	191.6700	-6.598%	18	8,266	-44.175%
2025-09-24	200.8000	205.2100	200.8000	205.2100	+4.843%	36	8,278	-47.858%
2025-09-23	194.6300	196.0600	192.5300	195.7300	-0.745%	9	8,285	-45.333%
2025-09-22	199.0000	209.3500	197.2000	197.2000	+2.044%	47	8,293	-45.740%
2025-09-19	195.0400	195.0400	190.0300	193.2500	+2.957%	12	8,324	-44.631%
2025-09-18	194.3500	196.0000	187.7000	187.7000	-3.744%	27	8,324	-42.994%
2025-09-17	184.9000	195.0000	180.0000	195.0000	+2.632%	33	8,326	-45.128%
2025-09-16	181.9000	190.0000	181.9000	190.0000	+6.074%	130	8,327	-43.684%
2025-09-15	190.3200	192.2000	175.5500	179.1200	+7.052%	139	8,373	-40.264%
2025-09-12	150.0000	168.1200	150.0000	167.3200	+17.187%	120	8,355	-36.051%
2025-09-11	127.2000	143.3400	127.0000	142.7800	+11.809%	122	8,386	-25.060%
2025-09-10	128.7000	133.4300	127.7000	127.7000	+1.108%	96	8,456	-16.210%
2025-09-09	129.0000	129.5000	125.0000	126.3000	-0.551%	46	8,396	-15.281%
2025-09-08	131.5700	131.5700	125.9900	127.0000	-2.905%	14	8,414	-15.748%
2025-09-05	128.9100	133.2000	126.8500	130.8000	+9.502%	68	8,413	-18.196%
2025-09-04	117.1500	119.4500	115.6900	119.4500	+0.084%	20	8,458	-10.423%
2025-09-03	114.9000	123.0700	114.5800	119.3500	+4.537%	33	8,450	-10.348%
2025-09-02	114.9000	117.0000	112.8000	114.1700	-2.577%	49	8,458	-6.280%
2025-08-29	128.3100	128.3100	116.4500	117.1900	-8.524%	46	8,420	-8.695%
2025-08-28	133.2500	133.2500	125.1500	128.1100	-3.094%	79	8,420	-16.478%
2025-08-27	132.2000	132.5000	130.5500	132.2000	+1.771%	35	8,412	-19.062%
2025-08-26	130.5400	130.5400	128.3500	129.9000	-0.177%	15	8,417	-17.629%
2025-08-25	122.2500	131.5000	121.0000	130.1300	+5.754%	43	8,407	-17.775%
2025-08-22	111.1500	123.0900	111.1500	123.0500	+12.251%	57	8,396	-13.043%
2025-08-21	112.6000	112.6000	108.1300	109.6200	-1.332%	15	8,385	-2.390%
2025-08-20	110.5000	111.1000	106.2100	111.1000	-3.893%	48	8,384	-3.690%
2025-08-19	124.0000	124.0000	115.3000	115.6000	-3.004%	60	8,347	-7.439%
2025-08-18	118.0900	120.0000	117.5000	119.1800	+2.626%	28	8,355	-10.220%
2025-08-15	118.0500	118.5000	114.0000	116.1300	-4.191%	93	8,359	-7.862%
2025-08-14	122.1500	122.2500	118.1800	121.2100	-2.643%	36	8,363	-11.723%
2025-08-13	131.0500	131.0500	124.5000	124.5000	-1.425%	35	8,382	-14.056%
2025-08-12	124.4500	126.3000	119.8000	126.3000	-0.055%	75	8,360	-15.281%
2025-08-11	121.0700	129.5000	121.0700	126.3700	+9.175%	68	8,366	-15.328%
2025-08-08	113.2500	120.4500	113.2500	115.7500	+5.998%	124	8,412	-7.559%
2025-08-07	108.8500	109.5100	108.0000	109.2000	+0.046%	11	8,471	-2.015%
2025-08-06	105.5500	109.1500	105.0000	109.1500	+8.069%	27	8,465	-1.970%
2025-08-05	102.5600	102.5600	98.9000	101.0000	+0.298%	24	8,478	+5.941%
2025-08-04	102.8800	102.8800	100.4300	100.7000	+3.282%	61	8,469	+6.256%
2025-08-01	99.4500	101.5000	95.0800	97.5000	-4.412%	73	8,498	+9.744%
2025-07-31	109.5600	109.5600	100.9300	102.0000	-3.272%	359	8,489	+4.902%
2025-07-30	111.0000	111.6100	105.0100	105.4500	-6.350%	14	8,741	+1.470%
2025-07-29	114.7500	114.7500	109.4300	112.6000	-1.874%	16	8,746	-4.973%
2025-07-28	108.0000	118.2000	108.0000	114.7500	+7.494%	103	8,747	-6.754%
2025-07-25	101.0000	113.8000	101.0000	106.7500	+7.286%	45	8,843	+0.234%
2025-07-24	100.6000	102.2000	96.7500	99.5000	-18.629%	243	8,868	+7.538%
2025-07-23	122.9300	123.1700	120.6000	122.2800	-0.924%	34	8,750	-12.496%
2025-07-22	119.5200	123.4200	119.5200	123.4200	+2.296%	8	8,732	-13.304%
2025-07-21	124.9200	124.9200	119.3000	120.6500	+0.542%	12	8,732	-11.314%
2025-07-18	120.3500	121.2300	118.6000	120.0000	+6.572%	11	8,734	-10.833%
2025-07-17	115.4800	116.4900	112.4400	112.6000	-2.663%	113	8,737	-4.973%
2025-07-16	109.5000	115.6800	109.5000	115.6800	+7.012%	30	8,689	-7.503%
2025-07-15	113.5000	113.5000	108.1000	108.1000	-1.683%	24	8,677	-1.018%
2025-07-14	111.8000	111.8000	108.7800	109.9500	+1.477%	49	8,676	-2.683%
2025-07-11	103.9000	108.7500	103.3500	108.3500	+3.684%	68	8,652	-1.246%
2025-07-10	99.4500	105.2400	99.3100	104.5000	+9.344%	51	8,597	+2.392%
2025-07-09	98.0500	98.0500	93.7000	95.5700	-2.678%	68	8,588	+11.960%
2025-07-08	98.3100	103.2800	97.9000	98.2000	+0.821%	57	8,594	+8.961%
2025-07-07	98.5000	99.6200	95.0000	97.4000	-14.934%	116	8,624	+9.856%
2025-07-03	115.0000	115.1000	112.2000	114.5000	+1.327%	61	8,609	-6.550%
2025-07-02	110.6800	114.0700	106.8000	113.0000	+7.048%	40	8,609	-5.310%
2025-07-01	99.7000	107.6500	99.5500	105.5600	-8.646%	145	8,628	+1.364%
2025-06-30	119.8300	119.8300	115.5500	115.5500	-5.131%	64	8,604	-7.399%
2025-06-27	120.1500	123.9400	118.1000	121.8000	-3.210%	31	8,610	-12.151%
2025-06-26	128.0000	128.0000	123.8200	125.8400	-0.820%	110	8,623	-14.971%
2025-06-25	134.9000	134.9000	123.6500	126.8800	-8.752%	81	8,644	-15.668%
2025-06-24	144.4700	144.4700	138.2000	139.0500	-3.672%	30	8,632	-23.049%
2025-06-23	131.9900	152.4800	131.9900	144.3500	+15.526%	84	8,640	-25.875%
2025-06-20	130.0000	130.0000	123.1500	124.9500	-0.375%	82	8,633	-14.366%
2025-06-18	126.4700	128.3500	124.5500	125.4200	+2.117%	36	8,607	-14.687%
2025-06-17	129.0000	129.1000	122.8200	122.8200	-6.863%	46	8,607	-12.881%
2025-06-16	131.8000	133.0900	130.8000	131.8700	+1.485%	44	8,573	-18.859%
2025-06-13	123.3200	135.0000	121.5800	129.9400	+4.035%	182	8,558	-17.654%
2025-06-12	129.2500	132.8200	123.1500	124.9000	-4.291%	59	8,616	-14.331%
2025-06-11	136.0000	137.8500	130.3000	130.5000	+0.346%	81	8,601	-18.008%
2025-06-10	121.0000	131.1500	119.1500	130.0500	+10.728%	98	8,573	-17.724%
2025-06-09	100.5000	118.0000	98.8000	117.4500	+8.249%	266	8,516	-8.897%
2025-06-06	108.8000	113.6700	105.6000	108.5000	+7.639%	318	8,528	-1.382%
2025-06-05	123.1500	125.5000	95.3900	100.8000	-25.056%	364	8,531	+6.151%
2025-06-04	138.5200	138.5200	131.4800	134.5000	-6.141%	53	8,509	-20.446%
2025-06-03	147.2500	151.0500	143.2900	143.3000	+2.248%	169	8,522	-25.331%
2025-06-02	144.4000	144.4000	136.7000	140.1500	-3.743%	96	8,638	-23.653%
2025-05-30	154.0000	158.2500	145.6000	145.6000	-6.198%	50	8,682	-26.511%
2025-05-29	160.8800	160.8800	153.8500	155.2200	+0.681%	30	8,675	-31.066%
2025-05-28	157.6500	159.8000	154.1700	154.1700	-3.311%	47	8,694	-30.596%
2025-05-27	149.0500	159.9000	149.0500	159.4500	+12.845%	50	8,735	-32.894%
2025-05-23	137.1500	142.8700	137.1500	141.3000	-2.484%	86	8,749	-24.275%
2025-05-22	135.7000	146.6000	135.7000	144.9000	+5.535%	50	8,749	-26.156%
2025-05-21	144.1300	145.9800	136.7600	137.3000	-4.653%	33	8,746	-22.068%
2025-05-20	150.3000	152.1700	144.0000	144.0000	+0.975%	67	8,750	-25.694%
2025-05-19	138.8500	143.1100	137.9100	142.6100	-4.641%	35	8,751	-24.970%
2025-05-16	148.4300	149.5500	145.0000	149.5500	+4.325%	46	8,750	-28.452%
2025-05-15	142.3000	146.4900	139.6000	143.3500	-3.142%	90	8,750	-25.358%
2025-05-14	143.4000	150.8000	140.7500	148.0000	+7.246%	142	8,755	-27.703%
2025-05-13	126.6500	138.2000	126.0000	138.0000	+11.470%	185	8,802	-22.464%
2025-05-12	127.0000	127.0000	121.0000	123.8000	+11.532%	294	8,853	-13.570%
2025-05-09	109.7300	117.0300	109.7300	111.0000	+10.558%	742	8,908	-3.604%
2025-05-08	97.0500	103.3500	97.0500	100.4000	+7.691%	407	8,906	+6.574%
2025-05-07	93.5900	93.7700	91.2500	93.2300	-1.863%	15	8,786	+14.770%
2025-05-06	92.0000	95.0000	92.0000	95.0000	-3.209%	57	8,787	+12.632%
2025-05-05	97.8000	98.2500	94.7800	98.1500	-4.337%	840	8,789	+9.017%
2025-05-02	102.5000	108.3500	98.9900	102.6000	+4.854%	2,000	9,355	+4.288%
2025-05-01	99.9000	103.2000	97.8500	97.8500	-1.520%	42	9,176	+9.351%
2025-04-30	97.0000	99.3600	93.4500	99.3600	-6.870%	42	9,165	+7.689%
2025-04-29	102.9000	106.6900	98.0000	106.6900	+7.931%	73	9,151	+0.291%
2025-04-28	108.6000	108.6000	93.9800	98.8500	-2.515%	35	9,196	+8.245%
2025-04-25	84.8000	102.4500	84.8000	101.4000	+22.022%	414	9,200	+5.523%
2025-04-24	78.5500	83.1000	78.5500	83.1000	+5.190%	34	9,143	+28.761%
2025-04-23	80.6300	84.2500	74.8000	79.0000	+10.181%	97	9,127	+35.443%
2025-04-22	67.8500	74.2500	67.8500	71.7000	+9.216%	92	9,122	+49.233%
2025-04-21	68.3800	69.3000	63.4000	65.6500	-12.233%	5,227	9,118	+62.986%
2025-04-17	75.4000	77.0000	73.0200	74.8000	+2.116%	710	11,694	+43.048%
2025-04-16	80.0200	81.5000	71.9000	73.2500	-11.683%	256	11,694	+46.075%
2025-04-15	83.3300	86.2500	82.1000	82.9400	-1.695%	6,095	11,672	+29.009%
2025-04-14	88.4000	88.7500	81.3000	84.3700	+1.297%	1,787	10,008	+26.822%
2025-04-11	89.7300	89.7300	80.0000	83.2900	-1.548%	132	9,908	+28.467%
2025-04-10	90.6000	92.6500	81.0000	84.6000	-14.268%	29	9,917	+26.478%
2025-04-09	73.0000	99.7300	72.0000	98.6800	+44.079%	182	9,924	+8.431%
2025-04-08	82.2500	83.4500	67.0000	68.4900	-8.680%	6,437	9,939	+56.227%
2025-04-07	70.2700	87.3700	67.0000	75.0000	-5.363%	2,207	9,279	+42.667%
2025-04-04	89.2500	92.4000	78.9100	79.2500	-17.961%	554	9,649	+35.016%
2025-04-03	100.0000	101.6000	93.2700	96.6000	-10.331%	209	9,656	+10.766%
2025-04-02	89.0100	108.8000	86.3000	107.7300	+10.210%	225	9,750	-0.678%
2025-04-01	94.7500	103.8200	92.6000	97.7500	+6.656%	218	9,763	+9.463%