Dark

TSLA20270617C320
TSLA Jun 17 2027 320.00 Call (TSLA270617C00320000)
option OPRA

EOD

Sep 21, 2026

94.35+11.789%(+9.95)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	92.7800	94.8000	92.5800	94.3500	+11.789%	22	1,715	0.000%
2026-09-18	90.5000	91.1000	84.4000	84.4000	-4.036%	157	1,726	+11.789%
2026-09-17	88.8000	92.0500	87.1500	87.9500	+7.914%	68	1,840	+7.277%
2026-09-16	83.0500	86.8900	81.5000	81.5000	0.000%	17	1,834	+15.767%
2026-09-15	84.4500	84.5000	81.5000	81.5000	-2.918%	16	1,838	+15.767%
2026-09-14	88.0900	88.3200	82.5000	83.9500	-4.786%	22	1,843	+12.388%
2026-09-11	87.3400	88.2800	86.5800	88.1700	-0.654%	24	1,847	+7.009%
2026-09-10	84.7000	91.3700	84.7000	88.7500	-6.579%	16	1,863	+6.310%
2026-09-09	95.0000	95.0000	95.0000	95.0000	+6.288%	1	1,870	-0.684%
2026-09-08	83.1500	90.9000	83.1500	89.3800	+12.357%	33	1,870	+5.561%
2026-09-04	85.0000	85.0000	77.6000	79.5500	-21.081%	45	1,867	+18.605%
2026-09-03	91.0000	103.3300	91.0000	100.8000	+22.182%	172	1,867	-6.399%
2026-09-02	84.0500	84.0500	78.9000	82.5000	+1.588%	18	2,003	+14.364%
2026-09-01	82.7000	84.4700	80.6100	81.2100	-11.149%	54	2,002	+16.180%
2026-08-31	81.0000	91.4000	79.2000	91.4000	+20.263%	43	1,972	+3.228%
2026-08-28	80.3700	81.4000	76.0000	76.0000	-7.901%	30	1,999	+24.145%
2026-08-27	75.7000	82.5200	75.7000	82.5200	+7.785%	15	1,983	+14.336%
2026-08-26	77.5500	77.5500	74.4800	76.5600	-8.857%	4	1,986	+23.237%
2026-08-25	79.6200	84.0000	79.6200	84.0000	+6.667%	11	1,987	+12.321%
2026-08-24	89.5300	89.5300	78.7500	78.7500	-14.028%	13	1,992	+19.810%
2026-08-21	79.0000	91.6000	79.0000	91.6000	+20.637%	31	1,986	+3.002%
2026-08-20	75.2000	77.6000	73.4100	75.9300	-6.605%	43	1,995	+24.259%
2026-08-19	72.0000	81.3000	70.5000	81.3000	+15.058%	87	2,030	+16.052%
2026-08-18	69.4700	72.3800	69.4700	70.6600	-1.916%	18	1,997	+33.527%
2026-08-17	72.0000	74.5000	72.0000	72.0400	-3.172%	245	2,005	+30.969%
2026-08-14	77.5000	80.0000	70.6500	74.4000	+1.778%	44	1,962	+26.815%
2026-08-13	66.5000	73.1000	66.5000	73.1000	+12.983%	58	1,956	+29.070%
2026-08-12	68.1500	68.1500	62.3500	64.7000	-5.699%	81	1,970	+45.827%
2026-08-11	69.0500	71.0500	68.6100	68.6100	+1.299%	11	1,952	+37.516%
2026-08-10	68.0500	68.1900	66.9900	67.7300	+0.639%	146	1,949	+39.303%
2026-08-07	67.0000	70.0000	66.8100	67.3000	+6.910%	32	1,922	+40.193%
2026-08-06	60.9900	65.0500	60.9900	62.9500	-2.327%	36	1,937	+49.881%
2026-08-05	64.7600	67.5000	63.6000	64.4500	-7.266%	45	1,927	+46.393%
2026-08-04	66.8800	70.3000	64.9300	69.5000	+5.639%	67	1,925	+35.755%
2026-08-03	58.8900	67.0000	58.8900	65.7900	+11.755%	156	1,919	+43.411%
2026-07-31	57.5000	59.2000	53.6500	58.8700	+1.939%	55	1,877	+60.268%
2026-07-30	54.0800	57.7700	54.0800	57.7500	+9.479%	33	1,871	+63.377%
2026-07-29	55.4000	56.5000	52.7500	52.7500	-5.551%	269	1,870	+78.863%
2026-07-28	55.9000	57.2800	53.7500	55.8500	-2.785%	95	1,946	+68.935%
2026-07-27	61.8500	62.5000	55.8700	57.4500	-5.354%	238	1,969	+64.230%
2026-07-24	65.1500	65.1500	57.2000	60.7000	-9.335%	711	1,866	+55.437%
2026-07-23	76.0000	76.0000	62.4500	66.9500	-34.968%	344	1,524	+40.926%
2026-07-22	103.9000	104.4000	102.9500	102.9500	+2.950%	38	1,384	-8.354%
2026-07-20	102.3900	102.3900	100.0000	100.0000	-9.322%	4	1,417	-5.650%
2026-07-17	109.6000	110.2800	108.9500	110.2800	-8.784%	4	1,416	-14.445%
2026-07-15	127.6500	127.6500	120.9000	120.9000	-2.484%	2	1,418	-21.960%
2026-07-14	123.9800	123.9800	123.9800	123.9800	+2.008%	1	1,416	-23.899%
2026-07-13	120.2300	121.5400	120.2300	121.5400	-5.541%	2	1,416	-22.371%
2026-07-09	120.5200	128.6700	120.5200	128.6700	+7.225%	5	1,415	-26.673%
2026-07-08	120.0000	120.0000	120.0000	120.0000	-6.155%	1	1,412	-21.375%
2026-07-07	127.8700	127.8700	127.8700	127.8700	-8.337%	1	1,411	-26.214%
2026-07-06	133.5800	140.0000	133.0000	139.5000	+17.227%	14	1,411	-32.366%
2026-07-02	138.0000	138.0000	118.5000	119.0000	-19.595%	24	1,398	-20.714%
2026-07-01	148.0000	148.0000	148.0000	148.0000	+2.585%	1	1,398	-36.250%
2026-06-30	144.2700	144.2700	144.2700	144.2700	+6.867%	10	1,398	-34.602%
2026-06-29	120.6500	135.0000	120.6500	135.0000	+21.951%	5	1,388	-30.111%
2026-06-26	115.5500	115.5500	110.7000	110.7000	+4.503%	18	1,390	-14.770%
2026-06-25	105.6100	108.7900	105.6100	105.9300	-2.692%	3	1,397	-10.932%
2026-06-24	113.5700	114.9000	108.0000	108.8600	-4.341%	27	1,398	-13.329%
2026-06-23	116.7500	116.7500	112.0000	113.8000	-15.308%	39	1,380	-17.091%
2026-06-22	130.5500	137.5800	130.5500	134.3700	+4.977%	13	1,358	-29.783%
2026-06-17	127.0200	132.0500	127.0200	128.0000	-4.584%	10	1,370	-26.289%
2026-06-16	130.4100	135.4100	130.4100	134.1500	-2.578%	8	1,370	-29.668%
2026-06-15	142.3200	142.3200	136.4000	137.7000	+4.492%	9	1,367	-31.481%
2026-06-12	129.8400	131.7800	122.0000	131.7800	+0.927%	10	1,367	-28.403%
2026-06-11	118.9600	130.5700	118.9600	130.5700	+11.962%	14	1,367	-27.740%
2026-06-10	128.2800	128.2800	116.6200	116.6200	-5.663%	10	1,359	-19.096%
2026-06-09	140.0000	141.0500	123.6200	123.6200	-6.348%	4	1,356	-23.677%
2026-06-08	132.0000	132.0000	132.0000	132.0000	+6.443%	1	1,358	-28.523%
2026-06-05	141.1000	141.1100	122.2600	124.0100	-14.476%	32	1,359	-23.917%
2026-06-04	145.0000	145.0000	145.0000	145.0000	-1.602%	1	1,362	-34.931%
2026-06-03	147.3600	147.3600	147.3600	147.3600	+0.197%	4	1,362	-35.973%
2026-06-02	147.0700	147.0700	147.0700	147.0700	+1.190%	1	1,362	-35.847%
2026-06-01	145.0000	145.3400	145.0000	145.3400	-6.232%	2	1,362	-35.083%
2026-05-29	162.6500	162.6500	155.0000	155.0000	-6.767%	5	1,361	-39.129%
2026-05-28	164.5500	166.2500	164.5500	166.2500	+0.776%	3	1,361	-43.248%
2026-05-27	164.9700	164.9700	164.9700	164.9700	+5.750%	3	1,361	-42.808%
2026-05-26	154.1200	157.0000	154.1200	156.0000	+2.295%	7	1,364	-39.519%
2026-05-22	150.2300	153.3000	150.2300	152.5000	+2.349%	10	1,369	-38.131%
2026-05-21	144.1300	149.0000	144.1300	149.0000	+6.050%	3	1,364	-36.678%
2026-05-20	140.6600	140.6600	140.5000	140.5000	+6.439%	2	1,364	-32.847%
2026-05-19	132.0000	132.0000	132.0000	132.0000	-3.825%	1	1,365	-28.523%
2026-05-18	139.1500	140.8500	137.2500	137.2500	-9.674%	4	1,365	-31.257%
2026-05-15	151.9500	151.9500	151.9500	151.9500	-10.036%	5	1,365	-37.907%
2026-05-14	168.9000	168.9000	168.9000	168.9000	-1.888%	1	1,363	-44.139%
2026-05-13	158.0000	172.1500	158.0000	172.1500	+6.892%	2	1,364	-45.193%
2026-05-12	151.8000	161.0500	151.8000	161.0500	-2.982%	8	1,364	-41.416%
2026-05-11	149.8000	166.0000	149.0400	166.0000	+9.934%	15	1,364	-43.163%
2026-05-08	146.8500	154.9500	146.8500	151.0000	+9.754%	29	1,368	-37.517%
2026-05-07	140.7100	141.0500	137.5800	137.5800	+5.790%	6	1,367	-31.422%
2026-05-06	123.6000	130.0500	123.6000	130.0500	+3.716%	6	1,367	-27.451%
2026-05-05	129.2000	131.4000	125.3900	125.3900	+1.613%	5	1,370	-24.755%
2026-05-04	122.4000	124.0000	122.4000	123.4000	-1.884%	6	1,369	-23.541%
2026-05-01	114.0100	126.6400	114.0100	125.7700	+16.529%	6	1,369	-24.982%
2026-04-29	109.0000	109.0000	107.7500	107.9300	-2.652%	5	1,369	-12.582%
2026-04-28	110.8700	110.8700	110.8700	110.8700	-2.975%	2	1,369	-14.900%
2026-04-27	104.8000	114.2700	103.4500	114.2700	+3.412%	5	1,371	-17.432%
2026-04-24	116.0000	116.0000	110.5000	110.5000	-0.217%	6	1,372	-14.615%
2026-04-23	111.0600	113.4000	109.8000	110.7400	-10.201%	18	1,372	-14.800%
2026-04-22	123.3200	123.3200	123.3200	123.3200	-0.404%	2	1,376	-23.492%
2026-04-21	125.1000	125.1000	123.8200	123.8200	-9.289%	2	1,375	-23.801%
2026-04-20	136.5000	136.5000	136.5000	136.5000	+0.954%	1	1,375	-30.879%
2026-04-17	135.5000	139.8200	135.0000	135.2100	+7.694%	33	1,375	-30.220%
2026-04-16	121.8600	125.5500	121.8600	125.5500	-2.863%	61	1,371	-24.851%
2026-04-15	108.0000	129.2500	108.0000	129.2500	+22.084%	4	1,374	-27.002%
2026-04-14	105.8700	105.8700	105.8700	105.8700	+9.824%	7	1,378	-10.881%
2026-04-13	98.2000	98.2000	95.5300	96.4000	+6.109%	16	1,381	-2.127%
2026-04-10	90.8500	90.8500	90.8500	90.8500	-2.678%	1	1,380	+3.853%
2026-04-09	92.0600	95.2500	89.3800	93.3500	-2.557%	124	1,379	+1.071%
2026-04-08	100.0000	100.0000	94.4300	95.8000	+3.961%	31	1,330	-1.514%
2026-04-07	94.8000	94.8000	90.9000	92.1500	-7.545%	16	1,309	+2.387%
2026-04-06	100.2100	100.2100	95.5500	99.6700	-5.481%	33	1,305	-5.338%
2026-04-02	109.9200	111.8500	105.3000	105.4500	-7.027%	86	1,361	-10.526%
2026-03-31	105.4000	113.4200	105.4000	113.4200	+10.546%	3	1,361	-16.814%
2026-03-30	109.2100	109.2100	102.6000	102.6000	-5.000%	3	1,361	-8.041%
2026-03-27	109.3300	110.1500	108.0000	108.0000	-15.327%	4	1,361	-12.639%
2026-03-25	127.7500	127.8500	127.2700	127.5500	+4.541%	168	1,362	-26.029%
2026-03-23	119.3900	122.0100	119.3900	122.0100	+9.751%	11	1,418	-22.670%
2026-03-20	115.2500	116.0300	110.4500	111.1700	-8.727%	9	1,413	-15.130%
2026-03-19	121.8000	121.8000	121.8000	121.8000	-9.321%	1	1,412	-22.537%
2026-03-18	134.3200	134.3200	134.3200	134.3200	-0.651%	1	1,412	-29.757%
2026-03-16	138.0000	138.0000	135.2000	135.2000	-1.321%	3	1,412	-30.214%
2026-03-12	137.0100	137.0100	137.0100	137.0100	-2.761%	1	1,412	-31.136%
2026-03-05	140.9000	140.9000	140.9000	140.9000	-0.389%	2	1,417	-33.038%
2026-03-04	140.3700	142.5200	140.3700	141.4500	-0.618%	9	1,415	-33.298%
2026-02-27	142.3300	142.3300	142.3300	142.3300	-1.943%	1	1,411	-33.710%
2026-02-26	145.1500	145.1500	145.1500	145.1500	+2.943%	1	1,412	-34.998%
2026-02-24	141.0000	141.0000	141.0000	141.0000	+3.676%	7	1,413	-33.085%
2026-02-23	135.0000	136.0000	135.0000	136.0000	-8.847%	13	1,413	-30.625%
2026-02-20	146.2000	149.2000	144.9800	149.2000	+1.084%	6	1,425	-36.763%
2026-02-19	147.7000	147.8000	147.6000	147.6000	-2.025%	12	1,426	-36.077%
2026-02-18	148.9700	152.3000	148.9700	150.6500	+4.734%	47	1,427	-37.371%
2026-02-17	143.8400	143.8400	143.8400	143.8400	-8.382%	5	1,449	-34.406%
2026-02-13	157.0000	157.0000	157.0000	157.0000	-3.681%	1	1,454	-39.904%
2026-02-11	161.0000	163.0000	161.0000	163.0000	+1.875%	6	1,454	-42.117%
2026-02-10	160.0000	160.0000	160.0000	160.0000	+6.206%	4	1,455	-41.031%
2026-02-06	140.7700	150.7500	140.7700	150.6500	+8.249%	13	1,453	-37.371%
2026-02-05	137.5000	139.1700	137.5000	139.1700	-4.021%	8	1,444	-32.205%
2026-02-04	145.0000	145.0000	145.0000	145.0000	-9.843%	1	1,438	-34.931%
2026-02-03	160.8300	160.8300	160.8300	160.8300	+1.151%	1	1,438	-41.336%
2026-02-02	158.0000	159.0000	158.0000	159.0000	-7.558%	2	1,439	-40.660%
2026-01-30	165.0000	172.0000	165.0000	172.0000	+9.694%	9	1,438	-45.145%
2026-01-29	164.0000	164.0000	156.8000	156.8000	-9.049%	13	1,447	-39.828%
2026-01-28	170.8500	172.4000	170.8500	172.4000	-0.548%	3	1,440	-45.273%
2026-01-27	173.3500	173.3500	173.3500	173.3500	+0.087%	1	1,441	-45.573%
2026-01-26	177.8500	177.8500	173.2000	173.2000	-4.835%	5	1,442	-45.525%
2026-01-23	182.0000	182.0000	182.0000	182.0000	-0.639%	1	1,443	-48.159%
2026-01-22	174.5000	183.1700	174.5000	183.1700	+6.186%	2	1,444	-48.490%
2026-01-21	165.8000	172.5000	165.8000	172.5000	+5.737%	3	1,445	-45.304%
2026-01-20	165.0000	166.0000	163.0000	163.1400	-6.681%	10	1,447	-42.166%
2026-01-16	180.5000	180.5000	174.8200	174.8200	-2.878%	14	1,433	-46.030%
2026-01-15	181.5600	181.5600	180.0000	180.0000	-4.519%	4	1,433	-47.583%
2026-01-12	191.1300	191.1300	188.5200	188.5200	+2.068%	2	1,435	-49.952%
2026-01-09	184.7000	184.7000	184.7000	184.7000	+4.097%	1	1,435	-48.917%
2026-01-07	177.4300	177.4300	177.4300	177.4300	+0.927%	1	1,436	-46.824%
2026-01-06	181.2900	181.2900	175.8000	175.8000	-9.837%	2	1,435	-46.331%
2026-01-05	194.9800	194.9800	194.9800	194.9800	+4.284%	3	1,436	-51.610%
2026-01-02	194.8200	194.8200	184.6500	186.9700	-2.589%	5	1,439	-49.537%
2025-12-31	191.9400	191.9400	191.9200	191.9400	-11.233%	252	1,441	-50.844%
2025-12-26	216.2300	216.2300	216.2300	216.2300	-0.584%	1	1,441	-56.366%
2025-12-24	217.5000	217.5000	217.5000	217.5000	-5.905%	1	1,441	-56.621%
2025-12-22	232.0000	232.9400	231.1500	231.1500	+6.521%	14	1,441	-59.182%
2025-12-19	217.0000	217.0000	217.0000	217.0000	-3.641%	2	1,451	-56.521%
2025-12-18	221.1000	229.8000	221.1000	225.2000	+5.658%	1,103	1,453	-58.104%
2025-12-17	213.2100	213.2100	213.1400	213.1400	-6.518%	300	2,040	-55.733%
2025-12-16	228.0000	228.0000	228.0000	228.0000	+4.852%	1	2,144	-58.618%
2025-12-15	220.6800	222.2800	217.4500	217.4500	+8.725%	7	2,144	-56.611%
2025-12-12	204.2000	204.2000	200.0000	200.0000	+4.592%	2	2,143	-52.825%
2025-12-11	191.2200	191.2200	191.2200	191.2200	+2.696%	1	2,143	-50.659%
2025-12-08	189.0000	189.0000	186.2000	186.2000	-6.535%	3	2,144	-49.329%
2025-12-05	202.4800	202.4800	198.7500	199.2200	+2.217%	4	2,143	-52.640%
2025-12-04	195.3000	195.3000	194.9000	194.9000	+1.829%	2	2,144	-51.591%
2025-12-03	190.2500	191.4000	190.2500	191.4000	+10.101%	4	2,143	-50.705%
2025-12-02	177.6000	183.1600	173.8400	173.8400	-2.818%	17	2,147	-45.726%
2025-12-01	178.8800	178.8800	178.8800	178.8800	+0.157%	1	2,148	-47.255%
2025-11-28	178.6000	178.6000	178.6000	178.6000	+2.373%	1	2,149	-47.172%
2025-11-24	173.2500	174.4600	173.2500	174.4600	+9.311%	4	2,150	-45.919%
2025-11-21	151.5300	159.6000	151.5300	159.6000	+0.599%	4	2,150	-40.883%
2025-11-20	177.2500	177.2500	158.6500	158.6500	-1.337%	23	2,148	-40.529%
2025-11-19	160.8000	160.8000	160.8000	160.8000	+2.912%	20	2,145	-41.325%
2025-11-18	156.2500	156.2500	156.2500	156.2500	-5.475%	1	2,146	-39.616%
2025-11-17	165.3000	165.3000	165.3000	165.3000	+0.701%	5	2,146	-42.922%
2025-11-14	147.9500	166.7000	147.9500	164.1500	+2.039%	34	2,146	-42.522%
2025-11-13	156.9000	160.8700	156.9000	160.8700	-12.069%	2	2,174	-41.350%
2025-11-12	182.9500	182.9500	182.9500	182.9500	-3.609%	1	2,174	-48.429%
2025-11-11	189.8000	189.8000	189.8000	189.8000	+2.379%	1	2,174	-50.290%
2025-11-07	185.0900	190.0000	185.0900	185.3900	-10.005%	8	2,173	-49.107%
2025-11-06	206.0000	206.0000	206.0000	206.0000	-3.286%	3	2,168	-54.199%
2025-11-05	215.4500	215.4500	213.0000	213.0000	-2.917%	2	2,171	-55.704%
2025-11-03	217.4500	222.2000	217.4500	219.4000	+12.168%	13	2,182	-56.996%
2025-10-31	195.6000	195.6000	195.6000	195.6000	-2.967%	1	2,182	-51.764%
2025-10-30	201.7100	201.7100	201.5800	201.5800	-1.620%	2	2,181	-53.195%
2025-10-29	211.5500	211.5500	204.9000	204.9000	-1.962%	100	2,181	-53.953%
2025-10-28	212.5400	212.5400	209.0000	209.0000	+1.466%	7	2,136	-54.856%
2025-10-27	195.0000	206.3900	195.0000	205.9800	+11.642%	3	2,142	-54.195%
2025-10-24	189.3800	189.6800	184.2000	184.5000	+3.338%	19	2,142	-48.862%
2025-10-23	176.2500	178.7400	176.2500	178.5400	-3.314%	12	2,137	-47.155%
2025-10-22	184.7000	184.7000	181.7500	184.6600	-5.930%	30	2,137	-48.906%
2025-10-21	196.3000	196.3000	196.3000	196.3000	+0.281%	1	2,167	-51.936%
2025-10-20	198.0000	198.0000	195.7500	195.7500	+2.246%	5	2,167	-51.801%
2025-10-17	191.4500	191.4500	191.4500	191.4500	+3.442%	1	2,171	-50.718%
2025-10-16	185.0800	185.0800	185.0800	185.0800	-0.894%	1	2,171	-49.022%
2025-10-15	191.5500	191.5500	183.0000	186.7500	+5.508%	8	2,171	-49.478%
2025-10-14	177.0000	177.0000	177.0000	177.0000	+2.371%	1	2,167	-46.695%
2025-10-10	176.9900	176.9900	172.9000	172.9000	-6.541%	2	2,167	-45.431%
2025-10-09	185.0000	185.0000	185.0000	185.0000	-1.402%	3	2,166	-49.000%
2025-10-08	189.2600	189.2600	187.6300	187.6300	-5.780%	3	2,166	-49.715%
2025-10-07	201.0000	201.0000	199.1400	199.1400	-3.142%	4	2,165	-52.621%
2025-10-06	198.8000	205.6000	195.3000	205.6000	+11.135%	3	2,165	-54.110%
2025-10-03	184.4500	185.9500	177.0000	185.0000	-5.162%	10	2,163	-49.000%
2025-10-02	195.0700	195.0700	195.0700	195.0700	-7.440%	3	2,162	-51.633%
2025-10-01	206.9500	211.0000	206.5000	210.7500	+10.340%	6	2,159	-55.231%
2025-09-30	193.7000	193.7000	190.9000	191.0000	-2.167%	3	2,162	-50.602%
2025-09-29	194.6500	196.3200	194.6500	195.2300	+0.670%	5	2,164	-51.672%
2025-09-26	192.8500	193.9300	192.8500	193.9300	+6.222%	2	2,167	-51.348%
2025-09-25	185.9500	187.2500	178.8200	182.5700	-5.994%	7	2,167	-48.321%
2025-09-24	189.0000	194.2100	189.0000	194.2100	+2.588%	3	2,169	-51.419%
2025-09-22	193.1300	196.2500	187.5000	189.3100	+3.879%	9	2,171	-50.161%
2025-09-19	181.3300	184.5000	181.3300	182.2400	+2.844%	7	2,176	-48.228%
2025-09-18	180.5000	180.5000	177.2000	177.2000	+1.839%	3	2,178	-46.755%
2025-09-17	174.7000	174.7000	174.0000	174.0000	-0.355%	2	2,181	-45.776%
2025-09-16	171.5500	174.6200	171.5500	174.6200	+3.694%	4	2,182	-45.968%
2025-09-15	180.0000	180.0000	166.3500	168.4000	+6.921%	25	2,186	-43.973%
2025-09-12	144.6000	158.0500	144.6000	157.5000	+18.841%	59	2,201	-40.095%
2025-09-11	119.4000	132.5300	119.3500	132.5300	+8.055%	15	2,239	-28.809%
2025-09-10	120.0000	123.7500	120.0000	122.6500	+4.766%	9	2,248	-23.074%
2025-09-09	118.9200	118.9200	117.0500	117.0700	-2.523%	4	2,242	-19.407%
2025-09-08	124.7300	124.7300	120.1000	120.1000	+0.209%	8	2,243	-21.440%
2025-09-05	117.7400	119.8500	117.7400	119.8500	+7.721%	8	2,247	-21.277%
2025-09-04	110.4100	111.2600	110.4100	111.2600	-3.041%	3	2,247	-15.199%
2025-09-03	110.3500	114.7500	110.3500	114.7500	+8.265%	3	2,246	-17.778%
2025-09-02	105.0000	108.4500	104.8500	105.9900	-4.168%	21	2,247	-10.982%
2025-08-29	114.2500	114.2500	109.2500	110.6000	-7.035%	55	2,301	-14.693%
2025-08-28	117.7500	118.9800	117.7500	118.9700	-3.355%	51	2,301	-20.694%
2025-08-27	124.9200	125.6800	123.1000	123.1000	-0.284%	16	2,316	-23.355%
2025-08-26	119.6500	123.4500	119.5000	123.4500	+1.388%	9	2,317	-23.572%
2025-08-25	119.1200	121.8200	119.1200	121.7600	+5.878%	13	2,315	-22.511%
2025-08-22	112.2500	115.0000	111.3400	115.0000	+11.726%	13	2,315	-17.957%
2025-08-21	102.9300	102.9300	102.9300	102.9300	+0.961%	2	2,314	-8.336%
2025-08-20	104.5200	104.5200	98.0800	101.9500	-8.672%	14	2,313	-7.455%
2025-08-19	111.0500	112.5800	111.0500	111.6300	-0.090%	5	2,308	-15.480%
2025-08-18	110.0300	111.7300	109.8700	111.7300	+2.863%	16	2,313	-15.555%
2025-08-15	107.0000	108.9300	107.0000	108.6200	-2.983%	9	2,323	-13.138%
2025-08-14	110.8700	112.0000	110.3200	111.9600	-8.018%	12	2,320	-15.729%
2025-08-13	120.5000	121.7200	120.5000	121.7200	+5.963%	13	2,323	-22.486%
2025-08-12	112.8300	114.8700	112.8300	114.8700	-2.388%	2	2,323	-17.864%
2025-08-11	111.4000	121.7500	111.4000	117.6800	+7.618%	22	2,324	-19.825%
2025-08-08	107.9500	112.1300	107.8000	109.3500	+10.143%	28	2,331	-13.717%
2025-08-07	99.9500	101.0000	99.2800	99.2800	-1.897%	16	2,341	-4.966%
2025-08-06	92.9700	101.2000	92.9700	101.2000	+7.602%	44	2,351	-6.769%
2025-08-05	95.6700	95.6700	92.5000	94.0500	-1.847%	11	2,348	+0.319%
2025-08-04	94.7300	95.8200	94.5000	95.8200	+5.727%	21	2,344	-1.534%
2025-08-01	93.7200	93.7200	89.2000	90.6300	-3.810%	29	2,345	+4.105%
2025-07-31	97.8500	97.8500	94.2200	94.2200	-5.780%	23	2,324	+0.138%
2025-07-30	103.6000	103.6000	100.0000	100.0000	-2.439%	4	2,333	-5.650%
2025-07-29	102.5000	102.5000	102.5000	102.5000	-6.478%	1	2,334	-7.951%
2025-07-28	104.5900	109.6000	104.5900	109.6000	+10.040%	12	2,333	-13.914%
2025-07-25	104.7000	104.7000	99.3800	99.6000	+8.793%	33	2,334	-5.271%
2025-07-24	97.0000	97.0000	89.7500	91.5500	-20.218%	34	2,305	+3.058%
2025-07-23	112.7500	115.7000	112.7500	114.7500	+1.549%	5	2,291	-17.778%
2025-07-22	111.6800	113.0000	111.6800	113.0000	+0.427%	3	2,289	-16.504%
2025-07-21	115.4500	115.4500	112.0000	112.5200	-0.759%	18	2,289	-16.148%
2025-07-18	113.1200	113.5000	112.1000	113.3800	+7.164%	7	2,285	-16.784%
2025-07-17	107.0500	107.6000	105.8000	105.8000	-2.471%	11	2,287	-10.822%
2025-07-16	104.5800	108.4800	103.0000	108.4800	+7.406%	8	2,285	-13.025%
2025-07-15	105.2200	105.2200	101.0000	101.0000	-2.707%	10	2,283	-6.584%
2025-07-14	102.2600	104.0000	101.8000	103.8100	+2.782%	110	2,283	-9.113%
2025-07-11	101.0000	101.0000	101.0000	101.0000	+5.859%	1	2,281	-6.584%
2025-07-10	94.2000	95.4100	94.2000	95.4100	+8.420%	4	2,280	-1.111%
2025-07-09	87.0000	88.0000	87.0000	88.0000	-3.614%	2	2,280	+7.216%
2025-07-08	93.0000	95.5000	91.3000	91.3000	+1.163%	81	2,281	+3.341%
2025-07-07	89.4000	92.0700	89.4000	90.2500	-15.441%	46	2,255	+4.543%
2025-07-03	106.7100	107.9000	106.7100	106.7300	+0.698%	27	2,221	-11.599%
2025-07-02	102.4500	105.9900	99.1300	105.9900	+7.451%	17	2,221	-10.982%
2025-07-01	95.3800	100.9000	95.3800	98.6400	-9.421%	15	2,211	-4.349%
2025-06-30	111.5000	112.0500	108.9000	108.9000	-2.112%	41	2,206	-13.361%
2025-06-27	112.9500	115.9000	111.2500	111.2500	-4.095%	342	2,207	-15.191%
2025-06-26	118.4500	118.9500	116.0000	116.0000	-3.212%	63	2,287	-18.664%
2025-06-25	126.5000	126.5000	116.7300	119.8500	-8.266%	12	2,279	-21.277%
2025-06-24	133.6000	133.6000	130.6300	130.6500	-4.691%	42	2,279	-27.784%
2025-06-23	127.0000	141.5000	127.0000	137.0800	+17.072%	40	2,244	-31.172%
2025-06-20	118.1000	118.8500	116.0000	117.0900	-2.099%	106	2,236	-19.421%
2025-06-18	118.0000	121.3000	118.0000	119.6000	+3.237%	4	2,234	-21.112%
2025-06-17	121.0500	121.0500	114.5500	115.8500	-7.246%	21	2,234	-18.558%
2025-06-16	124.8000	125.1500	124.4800	124.9000	+1.793%	8	2,234	-24.460%
2025-06-13	116.6000	127.5800	115.5100	122.7000	+5.548%	178	2,238	-23.105%
2025-06-12	122.3000	123.7400	116.2500	116.2500	-5.472%	17	2,280	-18.839%
2025-06-11	127.3200	127.3200	122.9800	122.9800	+0.106%	5	2,285	-23.280%
2025-06-10	114.0500	123.0000	111.8500	122.8500	+11.489%	26	2,286	-23.199%
2025-06-09	99.6900	110.1900	99.6900	110.1900	+5.972%	60	2,298	-14.375%
2025-06-06	99.4700	105.1000	99.4700	103.9800	+9.453%	30	2,283	-9.261%
2025-06-05	119.8500	119.8500	89.0000	95.0000	-25.490%	91	2,287	-0.684%
2025-06-04	125.9500	127.5000	125.0000	127.5000	-7.273%	65	2,256	-26.000%
2025-06-03	143.0000	143.0000	137.5000	137.5000	+5.146%	65	2,256	-31.382%
2025-06-02	130.2500	130.7700	130.2500	130.7700	-7.222%	7	2,256	-27.850%
2025-05-30	139.4000	140.9500	139.4000	140.9500	-4.005%	4	2,254	-33.061%
2025-05-29	152.2200	152.2200	146.8300	146.8300	-1.983%	18	2,253	-35.742%
2025-05-28	151.6300	151.6300	149.7500	149.8000	+1.011%	75	2,264	-37.016%
2025-05-27	146.1500	150.9800	145.6000	148.3000	+10.589%	84	2,255	-36.379%
2025-05-23	135.1700	135.1700	134.1000	134.1000	-3.330%	4	2,290	-29.642%
2025-05-22	133.2000	138.7200	133.2000	138.7200	+5.837%	25	2,290	-31.985%
2025-05-21	137.2800	137.2800	131.0700	131.0700	-4.259%	3	2,290	-28.016%
2025-05-20	142.5000	145.0700	136.9000	136.9000	+1.317%	131	2,293	-31.081%
2025-05-19	132.2000	135.8500	131.8300	135.1200	-3.623%	51	2,267	-30.173%
2025-05-16	141.5000	141.5000	138.4300	140.2000	+6.172%	34	2,258	-32.703%
2025-05-15	132.0500	132.0500	132.0500	132.0500	-6.427%	1	2,255	-28.550%
2025-05-14	134.2900	141.4000	133.8300	141.1200	+8.105%	21	2,255	-33.142%
2025-05-13	118.7200	130.5400	117.5000	130.5400	+11.373%	18	2,262	-27.723%
2025-05-12	117.0500	120.0000	115.2000	117.2100	+12.088%	39	2,266	-19.503%
2025-05-09	104.3000	109.8300	103.7000	104.5700	+8.464%	316	2,274	-9.773%
2025-05-08	90.7000	96.4100	90.7000	96.4100	+12.105%	24	2,362	-2.137%
2025-05-07	85.9500	86.0000	85.9500	86.0000	-1.658%	54	2,374	+9.709%
2025-05-06	86.8000	89.2000	86.8000	87.4500	-5.480%	44	2,348	+7.890%
2025-05-05	88.6500	92.5200	88.6500	92.5200	-5.457%	15	2,337	+1.978%
2025-05-02	96.0700	97.8600	96.0700	97.8600	+3.011%	4	2,332	-3.587%
2025-05-01	95.8300	95.8300	95.0000	95.0000	+4.281%	6	2,330	-0.684%
2025-04-30	89.0000	91.1000	87.7500	91.1000	-8.717%	6	2,333	+3.568%
2025-04-29	92.8300	99.8000	92.8300	99.8000	+4.503%	13	2,338	-5.461%
2025-04-28	95.5000	95.5000	95.5000	95.5000	+0.315%	2	2,328	-1.204%
2025-04-25	82.6000	96.0900	82.6000	95.2000	+23.797%	116	2,328	-0.893%
2025-04-24	75.3000	76.9000	75.2500	76.9000	+3.877%	35	2,353	+22.692%
2025-04-23	71.1100	76.0500	71.1100	74.0300	+7.337%	9	2,383	+27.448%
2025-04-22	65.4000	68.9700	65.4000	68.9700	+14.969%	2	2,387	+36.799%
2025-04-21	59.9600	60.1800	59.3500	59.9900	-12.932%	74	2,387	+57.276%
2025-04-17	70.3500	70.3500	68.9000	68.9000	+1.473%	9	2,407	+36.938%
2025-04-16	74.7000	74.7500	67.7800	67.9000	-11.818%	11	2,407	+38.954%
2025-04-15	77.0000	77.0000	77.0000	77.0000	-2.371%	5	2,403	+22.532%
2025-04-14	83.0000	83.0000	76.3600	78.8700	+0.792%	32	2,403	+19.627%
2025-04-11	82.6000	83.3800	77.3000	78.2500	-1.473%	22	2,391	+20.575%
2025-04-10	82.9500	83.4000	75.7500	79.4200	-14.094%	15	2,388	+18.799%
2025-04-09	69.7500	92.4500	69.6000	92.4500	+47.920%	134	2,395	+2.055%
2025-04-08	76.6300	76.6500	62.5000	62.5000	-9.747%	15	2,348	+50.960%
2025-04-07	64.1000	82.3500	63.1400	69.2500	-8.181%	121	2,350	+36.245%
2025-04-04	85.8200	85.8200	73.9000	75.4200	-18.022%	40	2,373	+25.099%
2025-04-03	89.2000	92.9300	89.0000	92.0000	-7.954%	12	2,381	+2.554%
2025-04-02	81.1600	101.5300	81.1600	99.9500	+7.972%	222	2,383	-5.603%
2025-04-01	91.2500	96.4500	91.2500	92.5700	+6.832%	14	2,398	+1.923%
2025-03-31	77.7700	86.6500	77.0000	86.6500	-2.859%	28	2,392	+8.886%
2025-03-28	95.7000	95.7000	88.1600	89.2000	-9.625%	318	2,394	+5.774%
2025-03-27	94.7000	106.0400	94.7000	98.7000	+7.634%	45	2,344	-4.407%
2025-03-26	100.9000	102.4900	91.7000	91.7000	-12.249%	135	2,340	+2.890%
2025-03-25	98.4500	104.5000	93.6500	104.5000	+7.234%	30	2,268	-9.713%
2025-03-24	85.7500	97.4500	85.7500	97.4500	+28.224%	70	2,260	-3.181%
2025-03-21	74.0000	77.0000	72.0000	76.0000	+10.545%	44	2,246	+24.145%
2025-03-20	71.0000	71.0000	68.7500	68.7500	-1.617%	2	2,246	+37.236%
2025-03-19	67.5700	71.4700	67.5700	69.8800	+5.336%	16	2,246	+35.017%
2025-03-18	64.9000	66.3400	64.0100	66.3400	-7.217%	33	2,251	+42.222%
2025-03-17	74.9500	75.1000	69.7000	71.5000	-10.480%	58	2,245	+31.958%
2025-03-14	76.0700	80.4200	76.0700	79.8700	+4.899%	26	2,240	+18.129%
2025-03-13	77.5500	77.5500	71.7000	76.1400	-4.045%	7	2,246	+23.916%
2025-03-12	80.0000	82.0300	79.1500	79.3500	+12.155%	37	2,246	+18.904%
2025-03-11	69.0900	71.8200	65.3500	70.7500	+9.402%	27	2,260	+33.357%
2025-03-10	76.0000	76.2500	63.1500	64.6700	-23.140%	2,778	2,258	+45.895%
2025-03-07	82.9500	85.2500	79.9200	84.1400	-0.685%	74	1,477	+12.135%
2025-03-06	88.1000	90.4900	83.3300	84.7200	-9.390%	74	1,473	+11.367%
2025-03-05	90.0500	93.8000	89.2500	93.5000	+3.947%	47	1,463	+0.909%
2025-03-04	89.2000	97.7700	85.5300	89.9500	-6.477%	1,075	1,464	+4.892%
2025-03-03	106.8500	109.5200	95.5000	96.1800	-4.394%	147	623	-1.903%
2025-02-28	93.7500	102.8500	92.6200	100.6000	+4.792%	278	495	-6.213%
2025-02-27	102.7500	102.7500	95.1500	96.0000	-4.000%	125	523	-1.719%
2025-02-26	105.0000	105.0000	98.4900	100.0000	-6.716%	119	522	-5.650%
2025-02-25	117.8800	117.8800	105.0000	107.2000	-15.391%	491	428	-11.987%
2025-02-24	125.0000	132.0000	124.7000	126.7000	-3.282%	21	197	-25.533%
2025-02-21	142.8500	142.8500	131.0000	131.0000	-10.139%	40	192	-27.977%
2025-02-20	148.9500	148.9500	145.7800	145.7800	-3.059%	35	187	-35.279%
2025-02-19	154.1500	154.1500	150.3800	150.3800	+4.999%	4	152	-37.259%
2025-02-18	149.5000	149.5000	143.2200	143.2200	-2.206%	14	149	-34.122%
2025-02-14	152.7000	152.7000	142.5000	146.4500	-0.732%	88	141	-35.575%
2025-02-13	146.7000	151.0000	146.7000	147.5300	+7.946%	39	124	-36.047%
2025-02-12	128.0000	138.9500	128.0000	136.6700	+7.937%	12	124	-30.965%