Dark

TSLA20270617C330
TSLA Jun 17 2027 330.00 Call (TSLA270617C00330000)
option OPRA

EOD

Sep 21, 2026

88.05+11.526%(+9.10)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	88.0600	90.3500	86.9600	88.0500	+11.526%	76	3,952	0.000%
2026-09-18	84.3500	84.9000	78.9500	78.9500	-5.449%	90	3,962	+11.526%
2026-09-17	84.0000	87.4500	80.8800	83.5000	+7.951%	19	3,932	+5.449%
2026-09-16	77.5000	80.1500	76.6800	77.3500	+4.245%	12	3,936	+13.833%
2026-09-15	76.5900	79.1700	74.2000	74.2000	-6.901%	18	3,931	+18.666%
2026-09-14	77.7500	79.7000	77.7500	79.7000	-3.628%	3	3,935	+10.477%
2026-09-11	83.5000	85.0000	81.3000	82.7000	-1.548%	72	3,936	+6.469%
2026-09-10	79.6300	85.6000	79.2800	84.0000	-2.098%	129	3,920	+4.821%
2026-09-09	87.4300	87.5500	85.8000	85.8000	+1.478%	13	3,876	+2.622%
2026-09-08	78.8000	84.9600	78.3500	84.5500	+14.056%	72	3,881	+4.140%
2026-09-04	78.7300	79.4000	72.2700	74.1300	-21.721%	66	3,839	+18.778%
2026-09-03	89.2800	97.3500	87.8500	94.7000	+25.017%	50	3,839	-7.022%
2026-09-02	74.1500	75.7500	74.1500	75.7500	-2.005%	5	3,847	+16.238%
2026-09-01	77.1500	78.8000	76.4300	77.3000	-10.012%	45	3,846	+13.907%
2026-08-31	74.7900	85.9000	74.5000	85.9000	+22.452%	52	3,837	+2.503%
2026-08-28	77.0000	77.0000	70.1500	70.1500	-8.528%	6	3,852	+25.517%
2026-08-27	73.4700	76.8800	73.4700	76.6900	+7.334%	26	3,855	+14.813%
2026-08-26	70.2000	71.4500	69.6500	71.4500	-6.184%	6	3,866	+23.233%
2026-08-25	74.9500	78.9000	74.9500	76.1600	+2.228%	4	3,864	+15.612%
2026-08-24	80.0000	80.5000	74.5000	74.5000	-12.404%	17	3,865	+18.188%
2026-08-21	73.8500	86.4000	73.8500	85.0500	+20.076%	43	3,868	+3.527%
2026-08-20	70.7000	70.8300	68.3500	70.8300	-4.670%	31	3,864	+24.312%
2026-08-19	65.9100	74.3000	65.9100	74.3000	+13.400%	95	3,865	+18.506%
2026-08-18	68.0000	68.0000	65.0000	65.5200	-0.802%	47	3,870	+34.386%
2026-08-17	67.2000	69.7300	66.0500	66.0500	-5.535%	29	3,845	+33.308%
2026-08-14	69.9000	76.0000	66.0500	69.9200	+3.249%	123	3,834	+25.930%
2026-08-13	60.3900	69.0000	60.3900	67.7200	+12.492%	137	3,838	+30.021%
2026-08-12	62.8000	62.8000	58.0000	60.2000	-6.231%	99	3,815	+46.262%
2026-08-11	65.1500	66.5500	64.2000	64.2000	+1.647%	30	3,782	+37.150%
2026-08-10	63.7500	65.0900	62.9000	63.1600	-0.723%	43	3,773	+39.408%
2026-08-07	60.6300	67.0000	60.0000	63.6200	+8.567%	240	3,777	+38.400%
2026-08-06	58.9000	60.5500	58.0000	58.6000	-3.140%	8	3,808	+50.256%
2026-08-05	62.0500	63.3000	59.2500	60.5000	-5.910%	58	3,805	+45.537%
2026-08-04	62.4500	65.8000	61.3000	64.3000	+4.894%	78	3,816	+36.936%
2026-08-03	56.3000	62.3000	56.3000	61.3000	+11.353%	112	3,778	+43.638%
2026-07-31	50.5000	55.4000	50.5000	55.0500	+1.662%	37	3,839	+59.946%
2026-07-30	50.5900	54.1500	50.5900	54.1500	+13.856%	69	3,827	+62.604%
2026-07-29	51.8300	52.2500	47.5600	47.5600	-9.410%	62	3,817	+85.135%
2026-07-28	50.9000	53.4000	50.0500	52.5000	-2.253%	76	3,800	+67.714%
2026-07-27	56.1600	58.4500	51.9500	53.7100	-5.190%	99	3,775	+63.936%
2026-07-24	60.9000	61.9300	53.3100	56.6500	-7.131%	237	3,754	+55.428%
2026-07-23	71.1300	72.0600	58.8700	61.0000	-37.545%	665	3,561	+44.344%
2026-07-22	101.2800	101.2800	97.3900	97.6700	-1.967%	26	3,107	-9.849%
2026-07-21	97.6800	100.5000	97.6800	99.6300	+5.351%	4	3,125	-11.623%
2026-07-20	98.0000	98.0000	94.5700	94.5700	-8.247%	16	3,122	-6.894%
2026-07-17	102.5000	104.1200	101.5500	103.0700	-8.178%	9	3,133	-14.573%
2026-07-16	108.5900	112.5000	108.5800	112.2500	+0.808%	14	3,134	-21.559%
2026-07-15	120.4000	120.4000	111.3500	111.3500	-3.300%	5	3,129	-20.925%
2026-07-14	117.9800	117.9800	114.6700	115.1500	-1.472%	6	3,130	-23.535%
2026-07-13	120.9500	120.9500	116.8700	116.8700	-7.209%	3	3,129	-24.660%
2026-07-10	125.9500	125.9500	125.9500	125.9500	+8.578%	1	3,129	-30.091%
2026-07-09	115.0000	116.0000	115.0000	116.0000	-0.181%	11	3,130	-24.095%
2026-07-08	113.4500	116.2100	113.4500	116.2100	-5.903%	2	3,140	-24.232%
2026-07-07	121.5000	123.5000	121.4000	123.5000	-3.839%	21	3,141	-28.704%
2026-07-06	123.0600	128.4300	123.0600	128.4300	+14.670%	3	3,142	-31.441%
2026-07-02	119.9600	119.9700	112.0000	112.0000	-22.727%	8	3,141	-21.384%
2026-07-01	140.4600	144.9400	140.4600	144.9400	+4.710%	2	3,141	-39.251%
2026-06-30	129.9000	140.0000	129.9000	138.4200	+16.173%	6	3,140	-36.389%
2026-06-29	117.4800	119.1500	117.4800	119.1500	+11.543%	3	3,142	-26.102%
2026-06-26	109.4500	109.4500	106.8200	106.8200	+5.138%	10	3,143	-17.572%
2026-06-25	103.2400	103.2400	101.6000	101.6000	-0.509%	5	3,141	-13.337%
2026-06-24	108.7100	109.1500	102.1200	102.1200	-4.570%	23	3,142	-13.778%
2026-06-23	113.0000	113.0000	106.8800	107.0100	-15.621%	39	3,142	-17.718%
2026-06-22	126.8200	126.8200	126.8200	126.8200	+5.027%	2	3,136	-30.571%
2026-06-18	115.0000	120.7500	111.5000	120.7500	-3.800%	30	3,143	-27.081%
2026-06-17	125.5200	125.5200	125.5200	125.5200	-2.841%	1	3,143	-29.852%
2026-06-16	129.1900	129.1900	129.1900	129.1900	-0.539%	1	3,143	-31.845%
2026-06-15	135.7200	135.7200	129.8900	129.8900	+2.405%	3	3,143	-32.212%
2026-06-12	126.8400	126.8400	126.8400	126.8400	+2.431%	1	3,143	-30.582%
2026-06-11	120.6800	123.8300	120.6800	123.8300	+11.178%	2	3,143	-28.894%
2026-06-10	115.8000	115.8000	111.3800	111.3800	-8.307%	6	3,141	-20.946%
2026-06-09	114.3000	121.7500	114.3000	121.4700	-9.668%	107	3,135	-27.513%
2026-06-08	127.1000	134.4700	127.1000	134.4700	+8.883%	4	3,085	-34.521%
2026-06-05	123.5000	123.5000	123.4700	123.5000	-11.151%	3	3,086	-28.704%
2026-06-04	143.8900	143.8900	139.0000	139.0000	-2.113%	2	3,086	-36.655%
2026-06-03	150.0000	150.0000	142.0000	142.0000	+0.353%	2	3,087	-37.993%
2026-06-02	136.7100	141.5000	136.7100	141.5000	+3.458%	5	3,088	-37.774%
2026-06-01	141.4000	141.4000	136.7700	136.7700	-9.830%	9	3,092	-35.622%
2026-05-29	154.8800	156.6000	147.0000	151.6800	-4.604%	17	3,088	-41.950%
2026-05-28	157.2000	159.3500	157.2000	159.0000	+0.189%	7	3,078	-44.623%
2026-05-27	158.7000	158.7000	158.7000	158.7000	+4.787%	1	3,076	-44.518%
2026-05-26	149.4500	151.4500	146.9000	151.4500	+2.601%	10	3,075	-41.862%
2026-05-22	146.9400	149.0000	146.4000	147.6100	+5.436%	17	3,078	-40.350%
2026-05-21	137.4000	140.0000	137.4000	140.0000	+1.818%	5	3,089	-37.107%
2026-05-20	135.2000	137.5000	135.2000	137.5000	+7.422%	2	3,089	-35.964%
2026-05-19	123.0000	128.0000	122.7500	128.0000	-0.737%	4	3,090	-31.211%
2026-05-18	140.1000	140.1000	128.9500	128.9500	-12.255%	10	3,090	-31.718%
2026-05-15	145.0000	146.9600	145.0000	146.9600	-11.768%	2	3,090	-40.086%
2026-05-14	163.0000	168.2500	163.0000	166.5600	-0.561%	3	3,092	-47.136%
2026-05-13	158.0000	170.2700	158.0000	167.5000	+11.667%	7	3,092	-47.433%
2026-05-12	157.9600	157.9600	147.9500	150.0000	-9.420%	20	3,092	-41.300%
2026-05-11	143.5500	165.8000	139.1100	165.6000	+13.932%	16	3,092	-46.830%
2026-05-08	142.1600	148.6800	142.1600	145.3500	+12.239%	22	3,090	-39.422%
2026-05-07	133.7500	133.7500	129.5000	129.5000	+5.208%	28	3,089	-32.008%
2026-05-06	124.7500	124.7500	123.0900	123.0900	+3.108%	3	3,114	-28.467%
2026-05-05	123.2000	123.2000	119.3800	119.3800	+0.404%	7	3,112	-26.244%
2026-05-04	116.0000	119.5000	116.0000	118.9000	-0.917%	15	3,118	-25.946%
2026-05-01	111.9500	120.4800	111.9500	120.0000	+12.202%	6	3,116	-26.625%
2026-04-30	99.2000	106.9500	99.2000	106.9500	+4.270%	2	3,116	-17.672%
2026-04-29	102.2000	102.5700	102.2000	102.5700	-2.454%	6	3,116	-14.156%
2026-04-28	108.0000	108.0000	105.1500	105.1500	-2.819%	6	3,116	-16.262%
2026-04-27	100.0000	109.9000	99.7500	108.2000	+0.651%	6	3,116	-18.623%
2026-04-24	104.4500	107.5000	104.4500	107.5000	+2.498%	2	3,118	-18.093%
2026-04-23	106.7900	107.8000	103.5000	104.8800	-12.491%	51	3,117	-16.047%
2026-04-22	119.1500	119.8500	119.1500	119.8500	+0.360%	2	3,112	-26.533%
2026-04-21	119.4200	119.4200	119.4200	119.4200	-2.018%	1	3,115	-26.269%
2026-04-20	123.9500	123.9500	121.4300	121.8800	-5.299%	4	3,115	-27.757%
2026-04-17	123.9800	133.3500	123.9800	128.7000	+9.859%	11	3,115	-31.585%
2026-04-16	117.1500	117.1500	117.1500	117.1500	-2.740%	1	3,120	-24.840%
2026-04-15	108.4000	123.5900	108.4000	120.4500	+20.330%	39	3,120	-26.899%
2026-04-14	96.0700	100.1000	96.0700	100.1000	+10.486%	6	3,106	-12.038%
2026-04-13	93.2500	93.2500	90.0100	90.6000	+2.896%	5	3,106	-2.815%
2026-04-10	87.5500	88.5500	87.5500	88.0500	-0.283%	8	3,108	0.000%
2026-04-09	85.1500	89.7000	85.1500	88.3000	+1.611%	7	3,107	-0.283%
2026-04-08	96.0000	96.0000	86.9000	86.9000	+0.695%	29	3,106	+1.323%
2026-04-07	85.9000	88.0000	85.4500	86.3000	-7.839%	6	3,081	+2.028%
2026-04-06	98.4600	98.4600	91.0900	93.6400	-6.482%	18	3,076	-5.970%
2026-04-02	103.6500	104.0000	100.1300	100.1300	-12.930%	4	3,071	-12.064%
2026-04-01	115.0000	115.0000	115.0000	115.0000	+10.577%	1	3,071	-23.435%
2026-03-31	104.0000	104.0000	104.0000	104.0000	+6.068%	1	3,070	-15.337%
2026-03-30	102.6100	102.6100	98.0500	98.0500	-5.082%	3	3,069	-10.199%
2026-03-27	104.7800	105.0500	103.3000	103.3000	-10.174%	4	3,069	-14.763%
2026-03-26	115.0000	115.0000	115.0000	115.0000	-4.453%	1	3,068	-23.435%
2026-03-25	125.7800	125.7800	120.3600	120.3600	+3.198%	2	3,067	-26.844%
2026-03-24	119.0700	119.0700	116.6300	116.6300	+0.734%	3	3,066	-24.505%
2026-03-23	118.4800	118.4800	112.8500	115.7800	+1.118%	17	3,064	-23.951%
2026-03-19	117.9300	117.9300	114.5000	114.5000	-8.143%	3	3,064	-23.100%
2026-03-18	124.6500	124.6500	124.6500	124.6500	-3.790%	1	3,063	-29.362%
2026-03-16	129.5600	129.5600	129.5600	129.5600	-0.804%	1	3,063	-32.039%
2026-03-12	135.8900	135.8900	130.6100	130.6100	-2.588%	3	3,064	-32.586%
2026-03-10	135.0000	135.0000	134.0800	134.0800	+8.532%	16	3,063	-34.330%
2026-03-09	123.5400	123.5400	123.5400	123.5400	-7.190%	1	3,063	-28.728%
2026-03-06	133.1100	133.1100	133.1100	133.1100	-2.988%	1	3,062	-33.852%
2026-03-04	134.6200	137.2100	134.6200	137.2100	+8.897%	2	3,063	-35.828%
2026-03-03	124.2600	126.0000	124.2600	126.0000	-4.632%	2	3,062	-30.119%
2026-02-27	132.1200	132.1200	132.1200	132.1200	-3.188%	1	3,061	-33.356%
2026-02-24	134.1300	136.4700	134.1300	136.4700	+5.236%	403	3,060	-35.480%
2026-02-23	137.1300	137.1300	129.6800	129.6800	-7.930%	17	3,382	-32.102%
2026-02-20	140.5000	142.2000	140.5000	140.8500	-0.949%	18	3,374	-37.487%
2026-02-19	142.7000	142.7000	142.0000	142.2000	-0.497%	6	3,366	-38.080%
2026-02-18	146.8000	146.8500	142.9100	142.9100	-4.568%	24	3,363	-38.388%
2026-02-13	151.3500	152.0000	149.6000	149.7500	+1.012%	7	3,348	-41.202%
2026-02-12	156.0000	156.0000	148.2500	148.2500	-3.420%	2	3,348	-40.607%
2026-02-10	153.5000	153.5000	153.5000	153.5000	+1.508%	1	3,349	-42.638%
2026-02-09	143.6100	151.5000	143.0400	151.2200	+4.679%	10	3,349	-41.774%
2026-02-06	138.8000	144.4600	138.8000	144.4600	+8.829%	7	3,343	-39.049%
2026-02-05	134.5000	134.5000	130.2800	132.7400	-3.812%	28	3,348	-33.667%
2026-02-04	141.2000	141.2000	138.0000	138.0000	-8.742%	28	3,372	-36.196%
2026-02-03	153.2400	155.8000	150.3000	151.2200	-2.627%	31	3,372	-41.774%
2026-02-02	152.2500	155.3000	152.2500	155.3000	-5.593%	54	3,369	-43.303%
2026-01-30	168.0000	168.0000	164.5000	164.5000	+9.506%	3	3,368	-46.474%
2026-01-29	156.0000	156.0000	150.2200	150.2200	-9.320%	17	3,365	-41.386%
2026-01-28	165.3100	165.6600	165.3100	165.6600	-1.039%	5	3,368	-46.849%
2026-01-27	167.4000	167.4000	167.4000	167.4000	-1.686%	1	3,370	-47.401%
2026-01-26	170.2700	170.2700	170.2700	170.2700	-4.659%	1	3,369	-48.288%
2026-01-23	178.5900	178.5900	178.5900	178.5900	+15.862%	1	3,369	-50.697%
2026-01-20	159.2000	159.2000	153.6000	154.1400	-9.409%	10	3,369	-42.877%
2026-01-16	170.5000	170.5000	170.1500	170.1500	-3.870%	2	3,360	-48.252%
2026-01-15	175.0000	177.0000	175.0000	177.0000	+4.118%	3	3,360	-50.254%
2026-01-14	171.0200	171.0200	169.7000	170.0000	-4.494%	4	3,359	-48.206%
2026-01-13	178.0000	178.0000	178.0000	178.0000	+0.395%	1	3,360	-50.534%
2026-01-12	177.3000	177.3000	177.3000	177.3000	+5.536%	1	3,359	-50.338%
2026-01-08	168.0000	168.0000	168.0000	168.0000	-0.592%	1	3,358	-47.589%
2026-01-07	174.1200	174.1200	169.0000	169.0000	-0.112%	15	3,358	-47.899%
2026-01-06	180.0000	180.0000	169.1900	169.1900	-10.434%	16	3,357	-47.958%
2026-01-05	185.0000	188.9000	185.0000	188.9000	+7.330%	5	3,356	-53.388%
2026-01-02	180.8000	180.8000	173.8000	176.0000	-5.381%	8	3,356	-49.972%
2025-12-31	186.0100	186.0100	185.9900	186.0100	-4.605%	253	3,103	-52.664%
2025-12-30	195.6000	195.6000	194.9900	194.9900	-2.349%	3	3,103	-54.844%
2025-12-29	199.9900	199.9900	199.6800	199.6800	-5.140%	3	3,106	-55.904%
2025-12-26	209.5600	210.5000	209.5600	210.5000	-6.586%	18	3,106	-58.171%
2025-12-22	225.3400	225.3400	225.3400	225.3400	+4.421%	1	3,122	-60.926%
2025-12-19	217.5700	217.5700	212.6000	215.8000	-2.118%	28	3,122	-59.198%
2025-12-18	220.8500	223.6000	220.4700	220.4700	+6.430%	1,100	3,125	-60.063%
2025-12-17	225.5700	226.5200	204.8000	207.1500	-7.502%	716	2,133	-57.495%
2025-12-16	221.5000	224.2000	221.5000	223.9500	+5.987%	20	1,753	-60.683%
2025-12-15	213.4200	216.3000	211.3000	211.3000	+13.718%	5	1,772	-58.329%
2025-12-12	182.2700	185.8100	182.2700	185.8100	+0.156%	42	1,772	-52.613%
2025-12-11	182.6000	185.5200	182.6000	185.5200	-2.844%	3	1,812	-52.539%
2025-12-09	186.0000	190.9500	186.0000	190.9500	+5.305%	7	1,810	-53.888%
2025-12-08	186.0500	186.0500	181.3300	181.3300	-5.557%	12	1,816	-51.442%
2025-12-05	193.8400	193.8400	192.0000	192.0000	+2.427%	3	1,816	-54.141%
2025-12-03	182.4500	187.4500	182.4500	187.4500	+9.002%	2	1,817	-53.027%
2025-12-02	174.2000	174.4800	169.8300	171.9700	-0.979%	104	1,817	-48.799%
2025-12-01	172.5500	173.6700	172.5500	173.6700	-0.138%	2	1,850	-49.300%
2025-11-28	173.9100	173.9100	173.9100	173.9100	+8.187%	2	1,850	-49.370%
2025-11-25	160.7500	160.7500	160.7500	160.7500	-3.743%	1	1,850	-45.226%
2025-11-24	162.6700	167.0000	162.6700	167.0000	+10.743%	5	1,849	-47.275%
2025-11-21	146.8000	154.6000	145.8500	150.8000	-1.855%	27	1,849	-41.611%
2025-11-20	173.1300	175.5500	153.6500	153.6500	-2.358%	34	1,853	-42.694%
2025-11-19	157.3600	157.3600	157.3600	157.3600	+0.357%	1	1,881	-44.046%
2025-11-18	151.8200	157.8800	151.8200	156.8000	-5.939%	11	1,882	-43.846%
2025-11-17	166.7000	166.7000	166.7000	166.7000	+3.863%	3	1,882	-47.181%
2025-11-14	149.9500	160.5000	149.9500	160.5000	+2.360%	26	1,885	-45.140%
2025-11-13	161.4500	161.4500	152.0300	156.8000	-12.181%	37	1,905	-43.846%
2025-11-12	187.5000	187.5000	178.5500	178.5500	-7.869%	3	1,905	-50.686%
2025-11-10	193.8000	193.8000	193.8000	193.8000	+7.256%	1	1,902	-54.567%
2025-11-07	178.9900	180.6900	178.0000	180.6900	-4.041%	10	1,902	-51.270%
2025-11-06	192.8400	192.8400	188.3000	188.3000	-5.850%	21	1,910	-53.240%
2025-11-05	200.0000	200.0000	200.0000	200.0000	+3.125%	2	1,928	-55.975%
2025-11-04	196.0000	200.9400	193.9400	193.9400	-8.497%	3	1,930	-54.599%
2025-11-03	217.3000	217.3000	211.9500	211.9500	+5.448%	3	1,934	-58.457%
2025-10-31	193.7200	201.0000	193.7200	201.0000	+5.789%	2	1,934	-56.194%
2025-10-30	197.5500	197.5500	187.5800	190.0000	-6.707%	3	1,934	-53.658%
2025-10-29	205.5500	205.5500	203.5900	203.6600	-1.827%	113	1,935	-56.766%
2025-10-28	200.8400	208.1800	200.8400	207.4500	+5.680%	17	1,934	-57.556%
2025-10-27	189.5500	201.2000	189.5500	196.3000	+9.092%	16	1,926	-55.145%
2025-10-24	184.9000	184.9000	179.9000	179.9400	-4.662%	4	1,926	-51.067%
2025-10-23	169.3000	188.7400	169.3000	188.7400	+3.703%	7	1,924	-53.349%
2025-10-22	184.7300	184.7300	182.0000	182.0000	-5.602%	6	1,921	-51.621%
2025-10-20	192.8000	192.8000	192.8000	192.8000	+2.838%	1	1,919	-54.331%
2025-10-15	187.4800	187.4800	187.4800	187.4800	+8.577%	1	1,919	-53.035%
2025-10-14	177.9000	177.9000	172.6700	172.6700	-1.455%	6	1,919	-49.007%
2025-10-13	175.2200	175.2200	175.2200	175.2200	+4.112%	4	1,923	-49.749%
2025-10-10	184.8700	184.8700	168.3000	168.3000	-6.035%	6	1,927	-47.683%
2025-10-09	181.7100	181.7100	178.6400	179.1100	-2.578%	4	1,929	-50.840%
2025-10-08	181.7500	183.8500	181.7500	183.8500	-0.082%	3	1,929	-52.108%
2025-10-07	184.0000	184.0000	184.0000	184.0000	-6.204%	1	1,927	-52.147%
2025-10-06	191.5200	196.1700	191.5200	196.1700	+14.719%	4	1,927	-55.115%
2025-10-03	173.1000	173.5900	171.0000	171.0000	-8.168%	3	1,926	-48.509%
2025-10-02	211.3000	213.0200	186.2100	186.2100	-9.970%	35	1,927	-52.715%
2025-10-01	200.2900	206.8300	200.2900	206.8300	+7.138%	35	1,955	-57.429%
2025-09-30	193.0500	193.0500	193.0500	193.0500	+1.696%	2	1,979	-54.390%
2025-09-29	191.4400	191.4400	189.8300	189.8300	+7.583%	51	1,981	-53.616%
2025-09-25	174.5500	177.6000	174.5500	176.4500	-7.618%	3	1,981	-50.099%
2025-09-24	180.0500	191.2000	180.0500	191.0000	+6.555%	70	1,983	-53.901%
2025-09-23	186.2000	186.2000	177.5500	179.2500	-3.577%	4	1,936	-50.879%
2025-09-22	189.9200	189.9200	183.9500	185.9000	+4.927%	32	1,943	-52.636%
2025-09-19	175.1500	177.1700	174.7000	177.1700	+3.186%	9	1,974	-50.302%
2025-09-18	178.3500	179.8000	171.7000	171.7000	+1.990%	76	1,981	-48.719%
2025-09-17	164.4000	169.0000	164.4000	168.3500	-2.196%	3	2,004	-47.698%
2025-09-16	166.0000	172.1300	166.0000	172.1300	+5.066%	9	2,006	-48.847%
2025-09-15	175.9400	175.9400	160.0000	163.8300	+7.571%	33	2,013	-46.255%
2025-09-12	136.5800	153.2800	136.5800	152.3000	+18.402%	34	2,033	-42.186%
2025-09-11	116.6500	129.1100	114.7400	128.6300	+8.302%	75	2,056	-31.548%
2025-09-10	116.1600	119.6000	116.1600	118.7700	+1.600%	8	2,116	-25.865%
2025-09-09	116.9000	116.9000	116.9000	116.9000	+2.445%	1	2,121	-24.679%
2025-09-08	118.8000	118.8000	114.1100	114.1100	-3.009%	9	2,120	-22.838%
2025-09-05	113.6500	120.1500	113.6500	117.6500	+9.036%	34	2,123	-25.159%
2025-09-04	107.0500	107.9000	103.9200	107.9000	+2.421%	44	2,130	-18.397%
2025-09-03	102.5000	110.6700	102.5000	105.3500	+3.773%	57	2,160	-16.421%
2025-09-02	103.6000	104.6000	101.3800	101.5200	-3.452%	50	2,181	-13.268%
2025-08-29	114.4000	114.4000	104.5000	105.1500	-8.446%	42	2,155	-16.262%
2025-08-28	115.0600	115.0600	114.3500	114.8500	-3.203%	74	2,155	-23.335%
2025-08-27	120.7200	120.8700	118.0000	118.6500	+0.551%	33	2,155	-25.790%
2025-08-26	116.3500	118.0000	114.6700	118.0000	+0.238%	39	2,130	-25.381%
2025-08-25	109.0000	118.4400	109.0000	117.7200	+6.970%	76	2,148	-25.204%
2025-08-22	108.4700	110.1500	108.4700	110.0500	+12.445%	32	2,119	-19.991%
2025-08-21	99.3000	99.3000	97.8000	97.8700	-1.993%	9	2,134	-10.034%
2025-08-20	100.7900	100.7900	95.0500	99.8600	-4.174%	17	2,138	-11.827%
2025-08-19	104.2100	104.2100	104.2100	104.2100	-2.834%	1	2,131	-15.507%
2025-08-18	106.6500	107.2500	106.2000	107.2500	+2.299%	3	2,131	-17.902%
2025-08-15	108.8500	108.8500	103.0500	104.8400	-2.156%	84	2,132	-16.015%
2025-08-14	110.0000	112.2000	106.9000	107.1500	-4.611%	22	2,053	-17.825%
2025-08-13	112.3300	112.3300	112.3300	112.3300	-1.118%	5	2,051	-21.615%
2025-08-12	112.3800	113.6000	108.5400	113.6000	-0.149%	14	2,051	-22.491%
2025-08-11	115.2100	116.4600	112.9000	113.7700	+7.421%	56	2,048	-22.607%
2025-08-08	104.7700	108.2000	104.7700	105.9100	+8.961%	27	2,052	-16.863%
2025-08-07	97.3000	97.7000	96.0000	97.2000	+0.341%	15	2,044	-9.414%
2025-08-06	91.8100	96.8700	91.8100	96.8700	+6.862%	9	2,034	-9.105%
2025-08-05	89.9900	91.7000	89.1500	90.6500	-0.033%	17	2,037	-2.868%
2025-08-04	90.5300	92.4000	87.0000	90.6800	+5.075%	58	2,040	-2.900%
2025-08-01	90.3600	90.6000	86.3000	86.3000	-6.165%	5	2,034	+2.028%
2025-07-31	93.8000	93.8000	91.2000	91.9700	-5.575%	4	2,033	-4.262%
2025-07-30	99.9500	99.9500	97.4000	97.4000	-3.027%	5	2,033	-9.600%
2025-07-29	101.3000	101.3000	100.4400	100.4400	-2.891%	3	2,036	-12.336%
2025-07-28	99.7700	105.2100	99.7600	103.4300	+2.083%	36	2,034	-14.870%
2025-07-25	92.7600	101.3200	92.6000	101.3200	+12.328%	14	2,027	-13.097%
2025-07-24	95.4000	95.7000	86.0000	90.2000	-18.519%	51	2,028	-2.384%
2025-07-23	108.6700	112.0000	108.6700	110.7000	-0.806%	20	2,016	-20.461%
2025-07-22	108.8000	111.6000	105.0000	111.6000	+2.385%	9	2,015	-21.102%
2025-07-21	114.4900	114.4900	108.9000	109.0000	-0.092%	4	2,015	-19.220%
2025-07-18	107.0000	109.1000	106.8000	109.1000	+7.329%	31	2,012	-19.294%
2025-07-17	103.0000	103.5000	101.6500	101.6500	-2.634%	35	1,995	-13.379%
2025-07-16	101.1100	104.4000	101.1100	104.4000	+5.348%	31	1,981	-15.661%
2025-07-15	98.5500	99.1000	98.5500	99.1000	-1.147%	5	1,985	-11.150%
2025-07-14	103.9000	103.9000	98.7500	100.2500	+3.511%	15	1,981	-12.170%
2025-07-11	93.0000	96.8500	93.0000	96.8500	+7.254%	25	1,980	-9.086%
2025-07-10	91.0000	91.0000	90.3000	90.3000	+5.986%	13	1,964	-2.492%
2025-07-09	85.4000	85.4000	84.9100	85.2000	-2.484%	5	1,970	+3.345%
2025-07-08	91.0000	91.5200	87.3000	87.3700	+1.146%	37	1,969	+0.778%
2025-07-07	84.6000	87.4200	84.6000	86.3800	-17.639%	9	1,978	+1.933%
2025-07-03	103.0000	104.8800	103.0000	104.8800	+1.825%	14	1,980	-16.047%
2025-07-02	100.0000	103.7500	98.8700	103.0000	+9.586%	52	1,980	-14.515%
2025-07-01	94.1000	97.3700	90.6600	93.9900	-10.528%	156	1,954	-6.320%
2025-06-30	106.3000	108.5000	105.0500	105.0500	-4.143%	114	1,959	-16.183%
2025-06-27	113.2000	114.0400	107.6000	109.5900	-4.522%	133	1,974	-19.655%
2025-06-26	118.0000	118.0000	114.7800	114.7800	-0.399%	10	1,933	-23.288%
2025-06-25	121.4000	121.4000	113.5700	115.2400	-9.898%	22	1,932	-23.594%
2025-06-24	127.1500	128.0000	126.5000	127.9000	-4.517%	13	1,929	-31.157%
2025-06-23	121.0000	141.0000	121.0000	133.9500	+18.540%	70	1,929	-34.267%
2025-06-20	120.2400	120.2400	112.5000	113.0000	-0.877%	172	1,953	-22.080%
2025-06-18	113.0000	117.0000	113.0000	114.0000	+1.127%	191	1,938	-22.763%
2025-06-17	115.5900	116.5500	112.5000	112.7300	-8.350%	53	1,938	-21.893%
2025-06-16	121.0000	123.0000	121.0000	123.0000	+3.379%	23	1,904	-28.415%
2025-06-13	120.2200	123.2000	118.9800	118.9800	+4.240%	56	1,892	-25.996%
2025-06-12	119.4900	122.1800	114.0000	114.1400	-3.189%	79	1,901	-22.858%
2025-06-11	125.5000	125.7500	117.9000	117.9000	-1.815%	25	1,868	-25.318%
2025-06-10	111.0000	121.2000	109.9500	120.0800	+19.912%	526	1,865	-26.674%
2025-06-09	90.0000	100.1400	90.0000	100.1400	+2.529%	35	1,500	-12.073%
2025-06-06	102.9800	102.9800	97.6700	97.6700	+6.848%	74	1,478	-9.849%
2025-06-05	112.7000	114.6500	87.7500	91.4100	-26.312%	81	1,459	-3.676%
2025-06-04	129.0100	129.5500	121.6000	124.0500	-5.665%	29	1,450	-29.021%
2025-06-03	133.8000	135.0000	131.5000	131.5000	+1.623%	16	1,443	-33.042%
2025-06-02	129.8000	129.8000	125.0000	129.4000	-4.325%	24	1,448	-31.955%
2025-05-30	142.0000	142.0000	134.0000	135.2500	-5.466%	48	1,437	-34.898%
2025-05-29	149.0500	149.0500	142.0000	143.0700	-2.007%	13	1,436	-38.457%
2025-05-28	146.0000	146.0000	146.0000	146.0000	+1.707%	1	1,439	-39.692%
2025-05-27	141.3800	147.5800	140.7000	143.5500	+10.127%	17	1,439	-38.662%
2025-05-23	128.0500	130.3500	126.4500	130.3500	-2.425%	38	1,445	-32.451%
2025-05-22	126.7000	133.5900	126.7000	133.5900	+5.057%	2	1,445	-34.089%
2025-05-21	132.9600	132.9600	126.0500	127.1600	-5.717%	15	1,445	-30.757%
2025-05-20	136.3000	138.7500	134.8700	134.8700	+2.407%	17	1,434	-34.715%
2025-05-19	127.0000	132.3000	127.0000	131.7000	-2.804%	64	1,424	-33.144%
2025-05-16	134.3500	135.5000	134.3500	135.5000	+2.683%	10	1,401	-35.018%
2025-05-15	129.7400	133.7400	128.2500	131.9600	-2.770%	6	1,402	-33.275%
2025-05-14	130.0300	138.4000	129.9500	135.7200	+6.214%	32	1,402	-35.124%
2025-05-13	114.1500	128.0000	114.1500	127.7800	+13.030%	29	1,407	-31.093%
2025-05-12	113.1800	116.5300	110.0000	113.0500	+12.544%	60	1,410	-22.114%
2025-05-09	107.0500	107.0500	100.3000	100.4500	+7.491%	64	1,413	-12.344%
2025-05-08	92.6700	94.0000	92.6700	93.4500	+12.185%	9	1,433	-5.778%
2025-05-07	83.2000	83.3000	82.0000	83.3000	-1.373%	32	1,433	+5.702%
2025-05-06	83.9500	84.4600	83.9500	84.4600	-2.302%	9	1,423	+4.251%
2025-05-05	88.3400	88.3400	85.7000	86.4500	-12.544%	81	1,427	+1.851%
2025-05-02	92.8500	98.8500	88.9700	98.8500	+10.484%	30	1,387	-10.926%
2025-05-01	90.9000	90.9500	89.4700	89.4700	+0.078%	10	1,381	-1.587%
2025-04-30	88.2000	89.4000	84.9000	89.4000	-7.117%	7	1,381	-1.510%
2025-04-29	90.7000	96.2500	90.5000	96.2500	+0.438%	56	1,378	-8.519%
2025-04-28	94.6500	95.8300	94.6500	95.8300	+3.768%	11	1,323	-8.119%
2025-04-25	87.7700	93.3300	87.4000	92.3500	+23.877%	134	1,324	-4.656%
2025-04-24	73.1800	74.5500	72.0300	74.5500	0.000%	48	1,300	+18.109%
2025-04-23	74.3000	74.5500	72.1500	74.5500	+15.438%	24	1,313	+18.109%
2025-04-22	64.9800	64.9800	64.1000	64.5800	+9.606%	22	1,333	+36.343%
2025-04-21	60.0000	60.0500	57.5700	58.9200	-11.744%	48	1,333	+49.440%
2025-04-17	68.5900	68.5900	66.7600	66.7600	-1.996%	11	1,322	+31.890%
2025-04-16	72.6000	72.7700	68.1200	68.1200	-9.258%	69	1,322	+29.257%
2025-04-15	73.8000	75.0700	73.8000	75.0700	+0.294%	4	1,312	+17.291%
2025-04-14	75.1900	75.1900	74.6000	74.8500	+0.067%	6	1,311	+17.635%
2025-04-11	75.4000	75.4000	74.8000	74.8000	-1.319%	4	1,308	+17.714%
2025-04-10	80.0000	80.0000	74.7000	75.8000	-15.965%	5	1,308	+16.161%
2025-04-09	63.2500	90.2000	63.2500	90.2000	+45.884%	85	1,306	-2.384%
2025-04-08	75.5700	75.8700	61.8300	61.8300	-5.430%	39	1,273	+42.407%
2025-04-07	62.7500	70.8500	62.5000	65.3800	-12.359%	183	1,276	+34.674%
2025-04-04	77.2500	77.2500	72.8400	74.6000	-15.314%	80	1,287	+18.029%
2025-04-03	88.3300	88.3300	87.3300	88.0900	-8.762%	4	1,282	-0.045%
2025-04-02	80.4800	98.4500	80.4800	96.5500	+8.532%	45	1,283	-8.804%
2025-04-01	89.5000	93.5500	88.9600	88.9600	+7.116%	35	1,291	-1.023%
2025-03-31	77.6000	83.0500	75.0000	83.0500	-2.409%	26	1,297	+6.020%
2025-03-28	91.5000	91.5000	85.1000	85.1000	-11.076%	44	1,295	+3.467%
2025-03-27	92.9000	102.9500	92.9000	95.7000	+8.503%	132	1,296	-7.994%
2025-03-26	97.9000	97.9000	88.2000	88.2000	-13.351%	31	1,306	-0.170%
2025-03-25	95.8000	101.7900	91.3000	101.7900	+7.555%	60	1,303	-13.498%
2025-03-24	88.4500	94.7300	88.4500	94.6400	+28.972%	53	1,288	-6.963%
2025-03-21	72.5700	73.3800	70.4000	73.3800	+9.278%	18	1,257	+19.992%
2025-03-20	68.0000	68.0000	66.5500	67.1500	-0.223%	6	1,255	+31.124%
2025-03-19	64.9200	69.1500	64.9200	67.3000	+5.337%	12	1,253	+30.832%
2025-03-18	63.2000	64.9000	62.3500	63.8900	-8.401%	94	1,250	+37.815%
2025-03-17	71.8000	73.0500	67.5500	69.7500	-8.525%	153	1,171	+26.237%
2025-03-14	75.1500	77.3500	73.8500	76.2500	+5.609%	30	1,146	+15.475%
2025-03-13	71.7000	72.9000	69.9800	72.2000	-6.234%	192	1,007	+21.953%
2025-03-12	76.0000	79.0000	76.0000	77.0000	+10.951%	47	1,007	+14.351%
2025-03-11	64.3500	70.2000	63.3500	69.4000	+12.553%	114	990	+26.873%
2025-03-10	73.4200	74.2000	61.6600	61.6600	-23.877%	252	965	+42.799%
2025-03-07	81.8000	83.1800	76.4500	81.0000	-1.244%	116	924	+8.704%
2025-03-06	83.0000	86.0300	81.6500	82.0200	-8.358%	42	905	+7.352%
2025-03-05	86.8000	89.5000	86.0000	89.5000	-0.500%	25	896	-1.620%
2025-03-04	86.3600	92.6000	82.5000	89.9500	-3.642%	80	890	-2.112%
2025-03-03	106.0000	106.6500	92.9500	93.3500	-6.650%	91	852	-5.678%
2025-02-28	89.8200	100.0000	89.8200	100.0000	+8.003%	146	796	-11.950%
2025-02-27	97.1000	100.7300	92.1500	92.5900	-4.546%	76	744	-4.903%