Dark

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

EOD

Jul 31, 2026

67.85+2.881%(+1.90)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	66.8300	70.0000	61.5000	67.8500	+2.881%	179	8,024	0.000%
2026-07-30	62.2200	67.0000	62.2200	65.9500	+10.654%	181	7,932	+2.881%
2026-07-29	64.8000	65.1000	59.0500	59.6000	-8.449%	276	7,913	+13.842%
2026-07-28	64.2200	67.3500	61.7700	65.1000	-1.810%	200	7,685	+4.224%
2026-07-27	69.5000	71.4500	64.4500	66.3000	-4.121%	174	7,594	+2.338%
2026-07-24	75.0000	75.0000	65.9400	69.1500	-6.529%	248	7,524	-1.880%
2026-07-23	88.6000	92.7500	71.6000	73.9800	-35.071%	313	7,394	-8.286%
2026-07-22	117.4500	117.5900	113.9400	113.9400	-2.206%	46	7,407	-40.451%
2026-07-21	115.0000	122.2000	114.8000	116.5100	+4.964%	58	7,411	-41.765%
2026-07-20	114.1900	115.1000	111.0000	111.0000	-7.884%	64	7,400	-38.874%
2026-07-17	120.1500	123.5000	118.2800	120.5000	-6.335%	30	7,402	-43.693%
2026-07-16	125.9600	131.2000	125.5000	128.6500	-2.906%	18	7,406	-47.260%
2026-07-15	141.0000	141.0000	132.5000	132.5000	-1.524%	13	7,404	-48.792%
2026-07-14	136.7000	136.7000	133.9500	134.5500	+1.855%	8	7,402	-49.573%
2026-07-13	135.0000	137.0000	131.0000	132.1000	-9.915%	34	7,403	-48.637%
2026-07-10	145.0000	146.6400	143.0000	146.6400	+1.376%	5	7,415	-53.730%
2026-07-09	134.3200	144.6500	133.0400	144.6500	+9.005%	20	7,417	-53.094%
2026-07-08	136.7000	136.7000	130.8800	132.7000	-8.166%	21	7,412	-48.870%
2026-07-07	143.0800	145.0000	143.0800	144.5000	-6.169%	10	7,416	-53.045%
2026-07-06	139.9000	155.3000	139.9000	154.0000	+15.477%	20	7,424	-55.942%
2026-07-02	149.8300	149.8300	130.5000	133.3600	-17.168%	46	7,418	-49.123%
2026-07-01	158.3500	165.0000	158.3500	161.0000	+2.157%	33	7,418	-57.857%
2026-06-30	146.2700	160.0000	146.2700	157.6000	+5.807%	38	7,437	-56.948%
2026-06-29	131.5000	150.3200	130.9400	148.9500	+20.539%	35	7,460	-54.448%
2026-06-26	115.1000	127.3000	115.1000	123.5700	+4.943%	72	7,483	-45.092%
2026-06-25	118.0000	120.0200	117.7500	117.7500	-1.662%	66	7,530	-42.378%
2026-06-24	126.9300	126.9300	119.0000	119.7400	-4.688%	58	7,531	-43.336%
2026-06-23	134.6000	134.6000	124.0000	125.6300	-14.123%	134	7,547	-45.992%
2026-06-22	142.0000	153.0000	142.0000	146.2900	+4.121%	43	7,470	-53.620%
2026-06-18	132.1300	140.5000	129.5200	140.5000	+0.465%	47	7,453	-51.708%
2026-06-17	142.0000	144.2500	139.4400	139.8500	-4.663%	39	7,453	-51.484%
2026-06-16	142.7700	150.0000	142.6500	146.6900	-2.337%	35	7,453	-53.746%
2026-06-15	153.1000	155.0000	149.5000	150.2000	+2.526%	35	7,468	-54.827%
2026-06-12	144.0500	146.8500	134.0000	146.5000	+2.340%	79	7,468	-53.686%
2026-06-11	129.4000	143.1500	129.3200	143.1500	+10.797%	41	7,468	-52.602%
2026-06-10	136.2600	136.7300	128.1000	129.2000	-6.950%	155	7,465	-47.485%
2026-06-09	153.2500	153.2500	131.6000	138.8500	-8.380%	90	7,419	-51.134%
2026-06-08	142.8500	151.5500	140.6300	151.5500	+10.499%	19	7,417	-55.229%
2026-06-05	162.0000	162.0000	134.3100	137.1500	-13.742%	50	7,415	-50.529%
2026-06-04	163.0000	163.0000	156.7000	159.0000	-2.033%	10	7,412	-57.327%
2026-06-03	162.7200	168.0000	160.0000	162.3000	+1.755%	13	7,408	-58.195%
2026-06-02	157.0000	160.8800	157.0000	159.5000	+2.244%	12	7,413	-57.461%
2026-06-01	166.0500	166.0500	156.0000	156.0000	-9.539%	18	7,409	-56.506%
2026-05-29	174.5000	175.4000	172.4500	172.4500	-3.659%	9	7,407	-60.655%
2026-05-28	176.5000	180.2700	176.5000	179.0000	+0.953%	8	7,408	-62.095%
2026-05-27	180.5500	181.0000	175.0000	177.3100	+3.460%	44	7,410	-61.734%
2026-05-26	171.0000	172.0000	166.0000	171.3800	+3.867%	27	7,420	-60.410%
2026-05-22	164.0000	169.0000	163.0000	165.0000	+4.035%	18	7,429	-58.879%
2026-05-21	165.0000	166.6500	155.0000	158.6000	+2.026%	17	7,439	-57.219%
2026-05-20	150.4600	155.4500	150.4600	155.4500	+6.655%	11	7,439	-56.353%
2026-05-19	146.0000	147.5500	138.2000	145.7500	-3.795%	59	7,431	-53.448%
2026-05-18	160.6500	160.6500	149.5500	151.5000	-7.791%	20	7,431	-55.215%
2026-05-15	165.7500	168.4100	163.8500	164.3000	-10.707%	27	7,431	-58.704%
2026-05-14	183.0000	186.5000	182.2500	184.0000	+0.420%	11	7,404	-63.125%
2026-05-13	182.3200	190.5000	182.3200	183.2300	+5.226%	32	7,403	-62.970%
2026-05-12	181.2500	185.0000	167.0000	174.1300	-6.537%	31	7,403	-61.035%
2026-05-11	164.0000	186.9800	162.1600	186.3100	+13.052%	34	7,403	-63.582%
2026-05-08	158.0000	170.0000	158.0000	164.8000	+8.421%	36	7,418	-58.829%
2026-05-07	150.0000	152.0000	147.2600	152.0000	+6.712%	30	7,426	-55.362%
2026-05-06	131.0500	143.0500	131.0500	142.4400	+4.874%	23	7,423	-52.366%
2026-05-05	142.0000	142.0000	135.5000	135.8200	+0.088%	15	7,422	-50.044%
2026-05-04	131.0000	138.0000	131.0000	135.7000	+0.444%	8	7,413	-50.000%
2026-05-01	130.0000	140.0000	129.6000	135.1000	+6.378%	49	7,409	-49.778%
2026-04-30	117.9500	129.4200	117.9500	127.0000	+7.173%	562	7,409	-46.575%
2026-04-29	120.0000	121.7500	118.4000	118.5000	-3.439%	7	7,733	-42.743%
2026-04-28	125.5500	125.5500	122.7200	122.7200	-2.526%	3	7,733	-44.712%
2026-04-27	118.3600	126.3100	113.9500	125.9000	+0.720%	304	7,733	-46.108%
2026-04-24	128.9000	129.0500	120.9000	125.0000	+1.742%	37	7,705	-45.720%
2026-04-23	127.5000	128.0000	119.2500	122.8600	-8.654%	369	7,695	-44.775%
2026-04-22	135.0000	138.8700	134.5000	134.5000	+0.749%	136	7,451	-49.554%
2026-04-21	139.3000	139.5000	133.5000	133.5000	-4.239%	22	7,382	-49.176%
2026-04-20	146.9000	148.3000	137.7300	139.4100	-4.969%	42	7,382	-51.331%
2026-04-17	140.6000	152.0800	140.6000	146.7000	+7.868%	47	7,366	-53.749%
2026-04-16	134.4000	138.3500	133.0000	136.0000	-3.907%	117	7,344	-50.110%
2026-04-15	113.1500	141.5300	113.1500	141.5300	+21.069%	28	7,388	-52.060%
2026-04-14	111.2000	118.4000	111.2000	116.9000	+8.795%	18	7,389	-41.959%
2026-04-13	106.0000	107.4500	106.0000	107.4500	+3.437%	5	7,381	-36.854%
2026-04-10	103.5000	104.4000	100.6000	103.8800	+0.406%	23	7,384	-34.684%
2026-04-09	103.0200	104.5700	98.8700	103.4600	+1.332%	8	7,386	-34.419%
2026-04-08	114.6000	114.6000	100.6000	102.1000	-2.641%	116	7,383	-33.546%
2026-04-07	105.7000	105.7000	99.6000	104.8700	-3.921%	62	7,401	-35.301%
2026-04-06	118.4000	118.4000	106.0000	109.1500	-6.253%	51	7,375	-37.838%
2026-04-02	120.0000	122.1000	115.8000	116.4300	-9.919%	103	7,314	-41.725%
2026-04-01	126.6000	132.4300	126.6000	129.2500	+3.400%	13	7,314	-47.505%
2026-03-31	118.6000	125.0000	118.6000	125.0000	+10.717%	77	7,319	-45.720%
2026-03-30	119.5900	119.5900	111.0800	112.9000	-5.285%	42	7,328	-39.903%
2026-03-27	121.0100	123.0000	117.6700	119.2000	-6.363%	150	7,328	-43.079%
2026-03-26	133.7000	135.1500	127.3000	127.3000	-8.817%	16	7,327	-46.701%
2026-03-25	142.0000	142.6700	139.1700	139.6100	+3.954%	25	7,321	-51.400%
2026-03-24	133.4000	136.0000	133.4000	134.3000	+1.252%	6	7,329	-49.479%
2026-03-23	125.7500	136.0000	125.7500	132.6400	+9.439%	32	7,327	-48.847%
2026-03-20	131.3000	131.3000	121.2000	121.2000	-8.618%	496	7,334	-44.018%
2026-03-19	137.7000	138.9000	132.2000	132.6300	-8.783%	62	7,450	-48.843%
2026-03-18	146.4200	146.4200	145.4000	145.4000	-0.954%	2	7,432	-53.336%
2026-03-17	145.5000	146.8000	145.5000	146.8000	-2.361%	28	7,431	-53.781%
2026-03-16	150.3500	150.3500	150.3500	150.3500	+5.287%	1	7,454	-54.872%
2026-03-13	146.7200	146.7200	142.8000	142.8000	-4.161%	21	7,454	-52.486%
2026-03-12	153.5400	153.5400	148.0600	149.0000	-3.404%	6	7,445	-54.463%
2026-03-11	158.5000	158.9300	154.2500	154.2500	+2.957%	7	7,441	-56.013%
2026-03-10	151.6000	151.6000	149.8200	149.8200	+0.550%	3	7,438	-54.712%
2026-03-09	143.0000	149.0000	137.7000	149.0000	+0.229%	20	7,438	-54.463%
2026-03-06	146.0000	150.5000	146.0000	148.6600	-2.197%	24	7,443	-54.359%
2026-03-05	154.4500	154.4900	152.0000	152.0000	-2.062%	25	7,422	-55.362%
2026-03-04	151.0000	155.2000	148.8000	155.2000	+7.778%	20	7,424	-56.282%
2026-03-03	144.7200	144.7200	139.8000	144.0000	-4.045%	36	7,430	-52.882%
2026-03-02	145.0000	151.7500	143.7800	150.0700	+0.047%	44	7,409	-54.788%
2026-02-27	154.1000	154.6000	149.0000	150.0000	-4.312%	48	7,437	-54.767%
2026-02-26	161.1000	161.1000	154.5400	156.7600	-4.444%	14	7,404	-56.717%
2026-02-25	167.3600	167.3600	163.3000	164.0500	+3.731%	8	7,403	-58.641%
2026-02-24	150.9000	158.1500	150.9000	158.1500	+6.141%	7	7,403	-57.098%
2026-02-23	155.0000	155.0000	146.7000	149.0000	-7.107%	22	7,403	-54.463%
2026-02-20	157.6500	160.4000	157.6500	160.4000	+0.344%	11	7,404	-57.700%
2026-02-19	160.0500	160.1000	159.8200	159.8500	-0.942%	4	7,403	-57.554%
2026-02-18	164.4500	165.2300	161.3700	161.3700	+0.074%	26	7,403	-57.954%
2026-02-17	156.8500	161.2500	156.0500	161.2500	-3.875%	20	7,400	-57.922%
2026-02-13	166.1500	171.9400	166.1500	167.7500	+0.751%	28	7,382	-59.553%
2026-02-12	182.8000	182.8000	166.5000	166.5000	-4.906%	21	7,382	-59.249%
2026-02-11	180.5400	181.2000	170.5000	175.0900	+0.655%	10	7,385	-61.249%
2026-02-10	173.4500	173.9500	173.4500	173.9500	+3.234%	5	7,389	-60.995%
2026-02-09	161.8500	168.5000	161.6500	168.5000	+2.295%	52	7,388	-59.733%
2026-02-06	156.9200	164.7200	155.9000	164.7200	+10.550%	7	7,367	-58.809%
2026-02-05	150.0000	154.8500	145.0000	149.0000	-6.653%	130	7,364	-54.463%
2026-02-04	164.7000	164.7000	155.0000	159.6200	-6.835%	257	7,438	-57.493%
2026-02-03	175.0000	175.0000	171.3300	171.3300	-1.194%	18	7,615	-60.398%
2026-02-02	167.0000	173.4000	167.0000	173.4000	-3.806%	11	7,630	-60.871%
2026-01-30	177.0000	183.2600	177.0000	180.2600	+7.586%	61	7,635	-62.360%
2026-01-29	176.9000	177.2500	167.5500	167.5500	-8.543%	72	7,637	-59.505%
2026-01-28	185.0000	185.0000	183.0500	183.2000	+0.909%	7	7,623	-62.964%
2026-01-27	184.5000	184.7500	181.5500	181.5500	-3.585%	11	7,617	-62.627%
2026-01-26	188.5300	188.5300	188.3000	188.3000	-4.899%	3	7,608	-63.967%
2026-01-23	195.9100	198.0000	195.7400	198.0000	+0.508%	23	7,607	-65.732%
2026-01-22	182.0000	197.0000	182.0000	197.0000	+11.425%	5	7,607	-65.558%
2026-01-21	175.6300	176.8000	175.6300	176.8000	+1.046%	3	7,606	-61.623%
2026-01-20	180.3500	180.3500	174.7500	174.9700	-7.570%	33	7,605	-61.222%
2026-01-16	195.0600	195.0600	188.7000	189.3000	-0.368%	41	7,588	-64.157%
2026-01-15	195.0000	195.0000	190.0000	190.0000	0.000%	8	7,588	-64.289%
2026-01-14	192.0000	192.5500	187.5000	190.0000	-3.061%	40	7,589	-64.289%
2026-01-13	199.8200	199.8200	196.0000	196.0000	-2.366%	16	7,609	-65.383%
2026-01-12	200.5000	204.3000	199.5400	200.7500	+1.640%	37	7,602	-66.202%
2026-01-09	192.0000	198.7400	192.0000	197.5100	+4.337%	29	7,598	-65.647%
2026-01-08	188.3000	189.3000	188.3000	189.3000	-0.132%	2	7,586	-64.157%
2026-01-07	191.3000	191.3000	189.5500	189.5500	+0.371%	9	7,587	-64.205%
2026-01-06	193.0000	193.0000	187.6000	188.8500	-9.641%	15	7,592	-64.072%
2026-01-05	205.0000	209.0300	205.0000	209.0000	+6.742%	7	7,598	-67.536%
2026-01-02	207.3600	207.3600	194.7000	195.8000	-6.136%	14	7,598	-65.347%
2025-12-31	209.9200	209.9200	208.6000	208.6000	-0.339%	3	7,607	-67.474%
2025-12-30	214.3500	214.3500	209.3100	209.3100	-3.120%	19	7,607	-67.584%
2025-12-29	215.5500	219.3700	214.1500	216.0500	-7.671%	25	7,613	-68.595%
2025-12-26	234.0000	234.0000	234.0000	234.0000	+0.862%	1	7,633	-71.004%
2025-12-24	232.0000	232.0000	232.0000	232.0000	-2.172%	1	7,635	-70.754%
2025-12-23	239.5000	239.5000	233.8500	237.1500	-3.988%	25	7,635	-71.389%
2025-12-22	241.0000	247.2000	238.8500	247.0000	+5.241%	15	7,657	-72.530%
2025-12-19	237.0000	238.0000	233.0000	234.7000	-2.273%	57	7,653	-71.091%
2025-12-18	237.7500	241.7000	237.7500	240.1600	+4.146%	49	7,688	-71.748%
2025-12-17	246.8400	246.8400	230.6000	230.6000	-4.848%	22	7,706	-70.577%
2025-12-16	230.2500	242.3500	230.2500	242.3500	+4.991%	49	7,704	-72.003%
2025-12-15	231.0000	233.0000	227.1500	230.8300	+8.163%	113	7,696	-70.606%
2025-12-12	214.6000	214.6000	203.0000	213.4100	+5.388%	23	7,691	-68.207%
2025-12-11	201.2000	203.4500	199.5000	202.5000	-1.809%	6	7,696	-66.494%
2025-12-10	204.0000	206.2300	203.3300	206.2300	+0.112%	4	7,695	-67.100%
2025-12-09	200.6600	206.0000	200.0000	206.0000	+5.102%	23	7,693	-67.063%
2025-12-08	209.9500	209.9500	195.9500	196.0000	-7.613%	5	7,682	-65.383%
2025-12-05	213.5000	215.1700	211.6600	212.1500	+0.379%	15	7,678	-68.018%
2025-12-04	206.9900	211.3500	206.3100	211.3500	+2.902%	31	7,680	-67.897%
2025-12-03	193.0500	205.3900	193.0500	205.3900	+10.544%	14	7,672	-66.965%
2025-12-02	190.2400	193.0000	185.0000	185.8000	-2.518%	25	7,677	-63.482%
2025-12-01	190.9500	190.9500	188.5100	190.6000	-0.858%	6	7,675	-64.402%
2025-11-28	192.6000	192.6000	192.2500	192.2500	+1.935%	2	7,681	-64.707%
2025-11-26	184.2300	188.6000	183.9000	188.6000	+3.060%	14	7,671	-64.024%
2025-11-25	180.4700	183.8200	178.1300	183.0000	-0.775%	7	7,671	-62.923%
2025-11-24	176.9500	185.3000	176.9500	184.4300	+13.754%	95	7,671	-63.211%
2025-11-21	158.0600	171.0900	158.0600	162.1300	-5.009%	474	7,635	-58.151%
2025-11-20	187.8500	187.8500	169.2000	170.6800	-0.449%	31	8,004	-60.247%
2025-11-19	171.4500	171.4500	171.4500	171.4500	+0.469%	1	8,025	-60.426%
2025-11-18	164.3500	173.8000	164.3500	170.6500	-3.615%	9	8,026	-60.240%
2025-11-17	172.8500	183.1500	172.8500	177.0500	+2.046%	15	8,022	-61.677%
2025-11-14	158.7300	177.5000	158.0000	173.5000	+0.872%	53	8,022	-60.893%
2025-11-13	188.7000	188.7000	167.0400	172.0000	-11.568%	83	8,053	-60.552%
2025-11-12	195.0000	195.7200	193.5000	194.5000	-1.768%	8	8,069	-65.116%
2025-11-11	206.1800	206.1800	198.0000	198.0000	-5.683%	10	8,068	-65.732%
2025-11-10	211.3800	211.3800	208.2800	209.9300	+6.025%	8	8,066	-67.680%
2025-11-07	200.0000	202.8200	191.7000	198.0000	-6.736%	39	8,065	-65.732%
2025-11-06	223.5000	223.5000	212.3000	212.3000	-5.644%	6	8,059	-68.041%
2025-11-05	222.0000	228.0000	222.0000	225.0000	+7.429%	8	8,063	-69.844%
2025-11-04	218.0000	218.0000	209.4400	209.4400	-8.541%	7	8,064	-67.604%
2025-11-03	223.5000	234.0300	223.5000	229.0000	+5.749%	8	8,065	-70.371%
2025-10-31	211.3500	216.5500	211.3500	216.5500	+4.437%	7	8,065	-68.668%
2025-10-30	215.2000	215.2000	207.3500	207.3500	-5.073%	12	8,069	-67.278%
2025-10-29	221.8500	221.8500	218.4300	218.4300	-1.493%	15	8,063	-68.937%
2025-10-28	215.6700	227.0000	215.6700	221.7400	+5.470%	21	8,071	-69.401%
2025-10-27	205.5000	220.0300	205.5000	210.2400	+7.101%	196	8,067	-67.727%
2025-10-24	206.1000	206.1000	196.3000	196.3000	-6.710%	19	8,067	-65.436%
2025-10-23	181.2000	210.4200	181.2000	210.4200	+4.635%	28	8,078	-67.755%
2025-10-22	201.5500	201.5500	196.0000	201.1000	-3.618%	26	8,094	-66.261%
2025-10-21	208.6500	208.6500	208.6500	208.6500	-0.358%	5	8,101	-67.481%
2025-10-20	206.8500	209.4000	206.8500	209.4000	+3.000%	17	8,106	-67.598%
2025-10-17	194.1200	203.3000	193.1500	203.3000	+6.217%	13	8,098	-66.626%
2025-10-16	195.6400	195.6400	191.4000	191.4000	-5.458%	3	8,106	-64.551%
2025-10-15	204.5700	204.5700	202.4500	202.4500	+1.990%	2	8,108	-66.486%
2025-10-14	193.0700	198.5000	190.0000	198.5000	-1.096%	9	8,109	-65.819%
2025-10-13	188.0000	200.7000	188.0000	200.7000	+7.932%	13	8,110	-66.193%
2025-10-10	201.4800	201.4800	185.0000	185.9500	-5.379%	29	8,116	-63.512%
2025-10-09	197.0000	198.1700	194.8700	196.5200	-3.254%	15	8,127	-65.474%
2025-10-08	198.2000	203.1300	198.2000	203.1300	+0.659%	16	8,131	-66.598%
2025-10-07	214.0300	214.0300	201.8000	201.8000	-6.876%	17	8,147	-66.378%
2025-10-06	205.6500	216.7000	205.6500	216.7000	+10.218%	11	8,147	-68.689%
2025-10-03	206.6100	206.6100	187.4500	196.6100	-3.143%	290	8,152	-65.490%
2025-10-02	228.3400	228.3400	202.9900	202.9900	-8.600%	36	8,303	-66.575%
2025-10-01	220.2700	222.7000	218.2300	222.0900	+7.290%	20	8,286	-69.449%
2025-09-30	202.0000	207.5000	202.0000	207.0000	+0.082%	8	8,285	-67.222%
2025-09-29	208.6500	211.4500	206.8300	206.8300	+1.016%	30	8,282	-67.195%
2025-09-26	196.0000	205.6000	195.8300	204.7500	+6.824%	20	8,271	-66.862%
2025-09-25	195.2500	195.2500	189.5000	191.6700	-6.598%	18	8,266	-64.601%
2025-09-24	200.8000	205.2100	200.8000	205.2100	+4.843%	36	8,278	-66.936%
2025-09-23	194.6300	196.0600	192.5300	195.7300	-0.745%	9	8,285	-65.335%
2025-09-22	199.0000	209.3500	197.2000	197.2000	+2.044%	47	8,293	-65.593%
2025-09-19	195.0400	195.0400	190.0300	193.2500	+2.957%	12	8,324	-64.890%
2025-09-18	194.3500	196.0000	187.7000	187.7000	-3.744%	27	8,324	-63.852%
2025-09-17	184.9000	195.0000	180.0000	195.0000	+2.632%	33	8,326	-65.205%
2025-09-16	181.9000	190.0000	181.9000	190.0000	+6.074%	130	8,327	-64.289%
2025-09-15	190.3200	192.2000	175.5500	179.1200	+7.052%	139	8,373	-62.120%
2025-09-12	150.0000	168.1200	150.0000	167.3200	+17.187%	120	8,355	-59.449%
2025-09-11	127.2000	143.3400	127.0000	142.7800	+11.809%	122	8,386	-52.479%
2025-09-10	128.7000	133.4300	127.7000	127.7000	+1.108%	96	8,456	-46.868%
2025-09-09	129.0000	129.5000	125.0000	126.3000	-0.551%	46	8,396	-46.279%
2025-09-08	131.5700	131.5700	125.9900	127.0000	-2.905%	14	8,414	-46.575%
2025-09-05	128.9100	133.2000	126.8500	130.8000	+9.502%	68	8,413	-48.127%
2025-09-04	117.1500	119.4500	115.6900	119.4500	+0.084%	20	8,458	-43.198%
2025-09-03	114.9000	123.0700	114.5800	119.3500	+4.537%	33	8,450	-43.150%
2025-09-02	114.9000	117.0000	112.8000	114.1700	-2.577%	49	8,458	-40.571%
2025-08-29	128.3100	128.3100	116.4500	117.1900	-8.524%	46	8,420	-42.103%
2025-08-28	133.2500	133.2500	125.1500	128.1100	-3.094%	79	8,420	-47.038%
2025-08-27	132.2000	132.5000	130.5500	132.2000	+1.771%	35	8,412	-48.676%
2025-08-26	130.5400	130.5400	128.3500	129.9000	-0.177%	15	8,417	-47.768%
2025-08-25	122.2500	131.5000	121.0000	130.1300	+5.754%	43	8,407	-47.860%
2025-08-22	111.1500	123.0900	111.1500	123.0500	+12.251%	57	8,396	-44.860%
2025-08-21	112.6000	112.6000	108.1300	109.6200	-1.332%	15	8,385	-38.104%
2025-08-20	110.5000	111.1000	106.2100	111.1000	-3.893%	48	8,384	-38.929%
2025-08-19	124.0000	124.0000	115.3000	115.6000	-3.004%	60	8,347	-41.306%
2025-08-18	118.0900	120.0000	117.5000	119.1800	+2.626%	28	8,355	-43.069%
2025-08-15	118.0500	118.5000	114.0000	116.1300	-4.191%	93	8,359	-41.574%
2025-08-14	122.1500	122.2500	118.1800	121.2100	-2.643%	36	8,363	-44.023%
2025-08-13	131.0500	131.0500	124.5000	124.5000	-1.425%	35	8,382	-45.502%
2025-08-12	124.4500	126.3000	119.8000	126.3000	-0.055%	75	8,360	-46.279%
2025-08-11	121.0700	129.5000	121.0700	126.3700	+9.175%	68	8,366	-46.308%
2025-08-08	113.2500	120.4500	113.2500	115.7500	+5.998%	124	8,412	-41.382%
2025-08-07	108.8500	109.5100	108.0000	109.2000	+0.046%	11	8,471	-37.866%
2025-08-06	105.5500	109.1500	105.0000	109.1500	+8.069%	27	8,465	-37.838%
2025-08-05	102.5600	102.5600	98.9000	101.0000	+0.298%	24	8,478	-32.822%
2025-08-04	102.8800	102.8800	100.4300	100.7000	+3.282%	61	8,469	-32.622%
2025-08-01	99.4500	101.5000	95.0800	97.5000	-4.412%	73	8,498	-30.410%
2025-07-31	109.5600	109.5600	100.9300	102.0000	-3.272%	359	8,489	-33.480%
2025-07-30	111.0000	111.6100	105.0100	105.4500	-6.350%	14	8,741	-35.657%
2025-07-29	114.7500	114.7500	109.4300	112.6000	-1.874%	16	8,746	-39.742%
2025-07-28	108.0000	118.2000	108.0000	114.7500	+7.494%	103	8,747	-40.871%
2025-07-25	101.0000	113.8000	101.0000	106.7500	+7.286%	45	8,843	-36.440%
2025-07-24	100.6000	102.2000	96.7500	99.5000	-18.629%	243	8,868	-31.809%
2025-07-23	122.9300	123.1700	120.6000	122.2800	-0.924%	34	8,750	-44.513%
2025-07-22	119.5200	123.4200	119.5200	123.4200	+2.296%	8	8,732	-45.025%
2025-07-21	124.9200	124.9200	119.3000	120.6500	+0.542%	12	8,732	-43.763%
2025-07-18	120.3500	121.2300	118.6000	120.0000	+6.572%	11	8,734	-43.458%
2025-07-17	115.4800	116.4900	112.4400	112.6000	-2.663%	113	8,737	-39.742%
2025-07-16	109.5000	115.6800	109.5000	115.6800	+7.012%	30	8,689	-41.347%
2025-07-15	113.5000	113.5000	108.1000	108.1000	-1.683%	24	8,677	-37.234%
2025-07-14	111.8000	111.8000	108.7800	109.9500	+1.477%	49	8,676	-38.290%
2025-07-11	103.9000	108.7500	103.3500	108.3500	+3.684%	68	8,652	-37.379%
2025-07-10	99.4500	105.2400	99.3100	104.5000	+9.344%	51	8,597	-35.072%
2025-07-09	98.0500	98.0500	93.7000	95.5700	-2.678%	68	8,588	-29.005%
2025-07-08	98.3100	103.2800	97.9000	98.2000	+0.821%	57	8,594	-30.906%
2025-07-07	98.5000	99.6200	95.0000	97.4000	-14.934%	116	8,624	-30.339%
2025-07-03	115.0000	115.1000	112.2000	114.5000	+1.327%	61	8,609	-40.742%
2025-07-02	110.6800	114.0700	106.8000	113.0000	+7.048%	40	8,609	-39.956%
2025-07-01	99.7000	107.6500	99.5500	105.5600	-8.646%	145	8,628	-35.724%
2025-06-30	119.8300	119.8300	115.5500	115.5500	-5.131%	64	8,604	-41.281%
2025-06-27	120.1500	123.9400	118.1000	121.8000	-3.210%	31	8,610	-44.294%
2025-06-26	128.0000	128.0000	123.8200	125.8400	-0.820%	110	8,623	-46.082%
2025-06-25	134.9000	134.9000	123.6500	126.8800	-8.752%	81	8,644	-46.524%
2025-06-24	144.4700	144.4700	138.2000	139.0500	-3.672%	30	8,632	-51.205%
2025-06-23	131.9900	152.4800	131.9900	144.3500	+15.526%	84	8,640	-52.996%
2025-06-20	130.0000	130.0000	123.1500	124.9500	-0.375%	82	8,633	-45.698%
2025-06-18	126.4700	128.3500	124.5500	125.4200	+2.117%	36	8,607	-45.902%
2025-06-17	129.0000	129.1000	122.8200	122.8200	-6.863%	46	8,607	-44.757%
2025-06-16	131.8000	133.0900	130.8000	131.8700	+1.485%	44	8,573	-48.548%
2025-06-13	123.3200	135.0000	121.5800	129.9400	+4.035%	182	8,558	-47.784%
2025-06-12	129.2500	132.8200	123.1500	124.9000	-4.291%	59	8,616	-45.677%
2025-06-11	136.0000	137.8500	130.3000	130.5000	+0.346%	81	8,601	-48.008%
2025-06-10	121.0000	131.1500	119.1500	130.0500	+10.728%	98	8,573	-47.828%
2025-06-09	100.5000	118.0000	98.8000	117.4500	+8.249%	266	8,516	-42.231%
2025-06-06	108.8000	113.6700	105.6000	108.5000	+7.639%	318	8,528	-37.465%
2025-06-05	123.1500	125.5000	95.3900	100.8000	-25.056%	364	8,531	-32.688%
2025-06-04	138.5200	138.5200	131.4800	134.5000	-6.141%	53	8,509	-49.554%
2025-06-03	147.2500	151.0500	143.2900	143.3000	+2.248%	169	8,522	-52.652%
2025-06-02	144.4000	144.4000	136.7000	140.1500	-3.743%	96	8,638	-51.588%
2025-05-30	154.0000	158.2500	145.6000	145.6000	-6.198%	50	8,682	-53.400%
2025-05-29	160.8800	160.8800	153.8500	155.2200	+0.681%	30	8,675	-56.288%
2025-05-28	157.6500	159.8000	154.1700	154.1700	-3.311%	47	8,694	-55.990%
2025-05-27	149.0500	159.9000	149.0500	159.4500	+12.845%	50	8,735	-57.447%
2025-05-23	137.1500	142.8700	137.1500	141.3000	-2.484%	86	8,749	-51.982%
2025-05-22	135.7000	146.6000	135.7000	144.9000	+5.535%	50	8,749	-53.175%
2025-05-21	144.1300	145.9800	136.7600	137.3000	-4.653%	33	8,746	-50.583%
2025-05-20	150.3000	152.1700	144.0000	144.0000	+0.975%	67	8,750	-52.882%
2025-05-19	138.8500	143.1100	137.9100	142.6100	-4.641%	35	8,751	-52.423%
2025-05-16	148.4300	149.5500	145.0000	149.5500	+4.325%	46	8,750	-54.631%
2025-05-15	142.3000	146.4900	139.6000	143.3500	-3.142%	90	8,750	-52.668%
2025-05-14	143.4000	150.8000	140.7500	148.0000	+7.246%	142	8,755	-54.155%
2025-05-13	126.6500	138.2000	126.0000	138.0000	+11.470%	185	8,802	-50.833%
2025-05-12	127.0000	127.0000	121.0000	123.8000	+11.532%	294	8,853	-45.194%
2025-05-09	109.7300	117.0300	109.7300	111.0000	+10.558%	742	8,908	-38.874%
2025-05-08	97.0500	103.3500	97.0500	100.4000	+7.691%	407	8,906	-32.420%
2025-05-07	93.5900	93.7700	91.2500	93.2300	-1.863%	15	8,786	-27.223%
2025-05-06	92.0000	95.0000	92.0000	95.0000	-3.209%	57	8,787	-28.579%
2025-05-05	97.8000	98.2500	94.7800	98.1500	-4.337%	840	8,789	-30.871%
2025-05-02	102.5000	108.3500	98.9900	102.6000	+4.854%	2,000	9,355	-33.869%
2025-05-01	99.9000	103.2000	97.8500	97.8500	-1.520%	42	9,176	-30.659%
2025-04-30	97.0000	99.3600	93.4500	99.3600	-6.870%	42	9,165	-31.713%
2025-04-29	102.9000	106.6900	98.0000	106.6900	+7.931%	73	9,151	-36.405%
2025-04-28	108.6000	108.6000	93.9800	98.8500	-2.515%	35	9,196	-31.361%
2025-04-25	84.8000	102.4500	84.8000	101.4000	+22.022%	414	9,200	-33.087%
2025-04-24	78.5500	83.1000	78.5500	83.1000	+5.190%	34	9,143	-18.351%
2025-04-23	80.6300	84.2500	74.8000	79.0000	+10.181%	97	9,127	-14.114%
2025-04-22	67.8500	74.2500	67.8500	71.7000	+9.216%	92	9,122	-5.370%
2025-04-21	68.3800	69.3000	63.4000	65.6500	-12.233%	5,227	9,118	+3.351%
2025-04-17	75.4000	77.0000	73.0200	74.8000	+2.116%	710	11,694	-9.291%
2025-04-16	80.0200	81.5000	71.9000	73.2500	-11.683%	256	11,694	-7.372%
2025-04-15	83.3300	86.2500	82.1000	82.9400	-1.695%	6,095	11,672	-18.194%
2025-04-14	88.4000	88.7500	81.3000	84.3700	+1.297%	1,787	10,008	-19.580%
2025-04-11	89.7300	89.7300	80.0000	83.2900	-1.548%	132	9,908	-18.538%
2025-04-10	90.6000	92.6500	81.0000	84.6000	-14.268%	29	9,917	-19.799%
2025-04-09	73.0000	99.7300	72.0000	98.6800	+44.079%	182	9,924	-31.242%
2025-04-08	82.2500	83.4500	67.0000	68.4900	-8.680%	6,437	9,939	-0.934%
2025-04-07	70.2700	87.3700	67.0000	75.0000	-5.363%	2,207	9,279	-9.533%
2025-04-04	89.2500	92.4000	78.9100	79.2500	-17.961%	554	9,649	-14.385%
2025-04-03	100.0000	101.6000	93.2700	96.6000	-10.331%	209	9,656	-29.762%
2025-04-02	89.0100	108.8000	86.3000	107.7300	+10.210%	225	9,750	-37.018%
2025-04-01	94.7500	103.8200	92.6000	97.7500	+6.656%	218	9,763	-30.588%
2025-03-31	84.9500	91.8000	81.9700	91.6500	-3.118%	246	9,812	-25.968%
2025-03-28	100.8500	101.0300	92.7000	94.6000	-6.151%	494	9,791	-28.277%
2025-03-27	101.9500	113.5000	100.8000	100.8000	+1.002%	564	9,851	-32.688%
2025-03-26	107.1500	108.7500	96.2000	99.8000	-9.960%	3,735	9,804	-32.014%
2025-03-25	104.8000	110.8400	99.2000	110.8400	+6.731%	441	6,642	-38.786%
2025-03-24	89.7300	104.0000	89.7300	103.8500	+25.120%	394	6,482	-34.665%
2025-03-21	75.0000	83.0000	74.7500	83.0000	+10.284%	748	6,343	-18.253%
2025-03-20	73.4800	76.0000	72.6500	75.2600	+0.013%	135	6,171	-9.846%
2025-03-19	73.0000	78.4000	71.3500	75.2500	+8.743%	457	6,135	-9.834%
2025-03-18	70.7000	71.6500	68.0000	69.2000	-9.602%	854	5,898	-1.951%
2025-03-17	81.4500	81.4500	74.0000	76.5500	-9.301%	351	6,316	-11.365%
2025-03-14	83.6000	85.6000	80.6500	84.4000	+5.632%	498	6,212	-19.609%
2025-03-13	84.7000	84.7000	76.3500	79.9000	-5.500%	326	5,945	-15.081%
2025-03-12	84.7500	86.6900	82.0000	84.5500	+13.688%	281	5,945	-19.752%
2025-03-11	70.9000	77.9700	67.5600	74.3700	+7.549%	297	5,819	-8.767%
2025-03-10	83.7100	83.9500	67.1500	69.1500	-23.337%	4,043	5,745	-1.880%
2025-03-07	87.7500	91.5600	83.9600	90.2000	-0.298%	1,460	2,876	-24.778%
2025-03-06	95.4300	96.0000	88.5000	90.4700	-9.530%	704	2,693	-25.003%
2025-03-05	96.7200	100.2200	93.8500	100.0000	+3.896%	174	2,488	-32.150%
2025-03-04	95.2000	103.6200	90.4600	96.2500	-7.541%	1,065	2,418	-29.506%
2025-03-03	114.4200	118.7500	100.0000	104.1000	-3.985%	324	2,294	-34.822%
2025-02-28	99.9000	110.0000	97.2400	108.4200	+7.347%	649	2,283	-37.419%
2025-02-27	108.3500	110.0000	100.1900	101.0000	-6.134%	652	2,177	-32.822%
2025-02-26	115.7500	118.8000	104.7000	107.6000	-5.944%	504	2,111	-36.942%
2025-02-25	132.3000	132.3000	110.8500	114.4000	-13.985%	1,169	1,831	-40.691%
2025-02-24	141.4300	141.8000	130.7500	133.0000	-3.511%	82	1,270	-48.985%
2025-02-21	151.5000	151.5000	137.3700	137.8400	-9.908%	302	1,259	-50.776%
2025-02-20	159.1000	159.1000	150.2900	153.0000	-2.205%	116	1,222	-55.654%
2025-02-19	157.0000	164.5000	156.4500	156.4500	+2.409%	82	1,177	-56.632%
2025-02-18	155.0000	157.3500	150.5300	152.7700	-1.088%	515	1,149	-55.587%
2025-02-14	159.5300	159.5300	150.7000	154.4500	-0.323%	178	643	-56.070%
2025-02-13	146.5000	158.1000	146.5000	154.9500	+10.206%	117	617	-56.212%
2025-02-12	135.6800	148.3000	135.6800	140.6000	+4.652%	175	617	-51.743%
2025-02-11	147.3100	150.0000	132.0000	134.3500	-11.026%	239	536	-49.498%
2025-02-10	155.0000	160.4000	151.0000	151.0000	-5.625%	104	412	-55.066%