Dark

TSLA20270617C350
TSLA Jun 17 2027 350.00 Call (TSLA270617C00350000)
option OPRA

EOD

Sep 21, 2026

78.00+10.638%(+7.50)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	76.5000	79.0000	75.5100	78.0000	+10.638%	102	4,331	0.000%
2026-09-18	73.1700	74.0000	68.0000	70.5000	-2.083%	62	4,354	+10.638%
2026-09-17	71.6000	76.6000	70.7500	72.0000	+8.108%	90	4,337	+8.333%
2026-09-16	67.5500	71.0500	65.0000	66.6000	+2.399%	63	4,325	+17.117%
2026-09-15	65.0000	69.1000	64.5000	65.0400	-3.286%	40	4,318	+19.926%
2026-09-14	69.0000	72.0500	67.0000	67.2500	-5.944%	51	4,307	+15.985%
2026-09-11	73.0000	74.0000	71.4300	71.5000	+0.704%	31	4,308	+9.091%
2026-09-10	69.6500	74.8500	69.6500	71.0000	-4.698%	40	4,306	+9.859%
2026-09-09	77.6000	79.0000	74.0000	74.5000	+0.472%	66	4,301	+4.698%
2026-09-08	66.4500	75.1000	66.4500	74.1500	+14.783%	264	4,307	+5.192%
2026-09-04	68.9800	70.4600	62.7500	64.6000	-20.247%	380	4,155	+20.743%
2026-09-03	73.6600	86.2000	73.5800	81.0000	+25.894%	388	4,155	-3.704%
2026-09-02	64.3800	66.3500	63.3000	64.3400	-4.042%	128	4,154	+21.231%
2026-09-01	70.8300	70.8300	65.2500	67.0500	-11.310%	71	4,064	+16.331%
2026-08-31	65.0000	76.0900	65.0000	75.6000	+20.382%	135	4,048	+3.175%
2026-08-28	67.8500	68.5000	60.6000	62.8000	-6.575%	159	4,066	+24.204%
2026-08-27	63.5000	68.0300	63.5000	67.2200	+9.141%	157	4,098	+16.037%
2026-08-26	61.8500	65.8200	60.5000	61.5900	-5.551%	28	4,091	+26.644%
2026-08-25	65.4800	68.3500	64.9000	65.2100	+0.633%	43	4,079	+19.614%
2026-08-24	71.8500	71.8500	64.4500	64.8000	-12.539%	88	4,064	+20.370%
2026-08-21	64.9900	76.2400	64.9900	74.0900	+19.674%	261	4,043	+5.277%
2026-08-20	64.1000	64.1000	59.7000	61.9100	-7.597%	59	4,058	+25.989%
2026-08-19	59.2500	67.2200	57.5000	67.0000	+17.235%	116	4,064	+16.418%
2026-08-18	54.2000	59.4000	54.0000	57.1500	-1.753%	26	4,074	+36.483%
2026-08-17	60.2700	61.0300	58.1700	58.1700	-4.827%	39	4,065	+34.090%
2026-08-14	62.0000	67.1500	57.1500	61.1200	+2.379%	233	4,060	+27.618%
2026-08-13	54.0400	60.5500	53.9700	59.7000	+13.823%	318	3,971	+30.653%
2026-08-12	54.8000	54.8000	50.1100	52.4500	-6.739%	187	3,832	+48.713%
2026-08-11	56.0000	58.2000	55.7600	56.2400	+0.285%	70	3,764	+38.691%
2026-08-10	54.8800	56.8000	54.7500	56.0800	+1.045%	42	3,796	+39.087%
2026-08-07	52.6300	59.0000	52.2000	55.5000	+8.335%	136	3,789	+40.541%
2026-08-06	51.5500	52.4500	50.2500	51.2300	-2.549%	86	3,750	+52.255%
2026-08-05	54.2000	54.6200	51.8000	52.5700	-7.382%	51	3,681	+48.374%
2026-08-04	55.5000	57.9000	52.8500	56.7600	+5.014%	98	3,665	+37.421%
2026-08-03	49.1000	54.9500	48.2500	54.0500	+11.100%	55	3,637	+44.311%
2026-07-31	46.7400	49.2900	42.8000	48.6500	+5.761%	300	3,627	+60.329%
2026-07-30	43.4000	46.9800	43.3500	46.0000	+11.407%	166	3,625	+69.565%
2026-07-29	43.9400	45.5600	41.1000	41.2900	-9.053%	348	3,582	+88.908%
2026-07-28	45.0000	47.3000	42.9000	45.4000	-2.638%	223	3,570	+71.806%
2026-07-27	48.8500	50.9500	45.2600	46.6300	-4.584%	333	3,557	+67.274%
2026-07-24	53.5000	53.5200	46.5500	48.8700	-7.091%	809	3,502	+59.607%
2026-07-23	65.0000	65.8500	50.9700	52.6000	-39.366%	596	3,494	+48.289%
2026-07-22	88.2000	88.2000	86.7500	86.7500	-5.860%	74	3,246	-10.086%
2026-07-21	84.6500	92.1500	84.6500	92.1500	+7.401%	7	3,217	-15.355%
2026-07-20	91.5000	91.5000	84.6000	85.8000	-6.739%	15	3,220	-9.091%
2026-07-17	90.9000	94.3000	90.4100	92.0000	-6.883%	16	3,216	-15.217%
2026-07-16	96.9200	98.9000	96.9200	98.8000	-4.513%	21	3,210	-21.053%
2026-07-15	104.0400	104.3000	100.3500	103.4700	-0.586%	12	3,227	-24.616%
2026-07-14	104.0800	104.0800	104.0800	104.0800	+2.744%	10	3,233	-25.058%
2026-07-13	104.0000	106.8000	101.3000	101.3000	-11.140%	15	3,223	-23.001%
2026-07-10	114.3000	116.0500	113.1500	114.0000	+1.740%	74	3,221	-31.579%
2026-07-09	103.7000	113.2300	103.7000	112.0500	+9.638%	9	3,212	-30.388%
2026-07-08	104.5500	106.7000	101.7700	102.2000	-11.123%	12	3,214	-23.679%
2026-07-07	117.4000	117.4000	114.9900	114.9900	-6.520%	5	3,215	-32.168%
2026-07-06	105.5400	123.0100	100.9600	123.0100	+20.303%	30	3,219	-36.591%
2026-07-02	125.1600	125.1600	101.7300	102.2500	-19.772%	18	3,225	-23.716%
2026-07-01	126.5000	132.4800	126.1000	127.4500	+1.854%	22	3,225	-38.800%
2026-06-30	117.0700	127.0500	116.4300	125.1300	+7.316%	94	3,232	-37.665%
2026-06-29	103.5000	117.2500	102.1700	116.6000	+22.608%	27	3,261	-33.105%
2026-06-26	87.4700	99.0000	87.4700	95.1000	+5.444%	60	3,256	-17.981%
2026-06-25	90.1900	90.1900	90.1900	90.1900	-1.647%	1	3,249	-13.516%
2026-06-24	97.6500	97.6500	91.7000	91.7000	-5.464%	22	3,250	-14.940%
2026-06-23	102.8700	102.8700	96.0700	97.0000	-16.017%	88	3,267	-19.588%
2026-06-22	115.0000	118.8100	114.3000	115.5000	+2.941%	15	3,299	-32.468%
2026-06-18	104.9600	112.2000	103.0200	112.2000	-0.708%	13	3,308	-30.481%
2026-06-17	111.3300	113.8000	110.0500	113.0000	-3.004%	26	3,308	-30.973%
2026-06-16	113.4000	117.2000	113.4000	116.5000	-3.239%	16	3,308	-33.047%
2026-06-15	121.8000	124.0600	119.5000	120.4000	+3.793%	22	3,299	-35.216%
2026-06-12	117.6000	117.6000	108.0000	116.0000	+2.023%	12	3,299	-32.759%
2026-06-11	101.8000	113.7100	101.8000	113.7000	+11.679%	20	3,299	-31.398%
2026-06-10	109.3000	109.3000	100.7500	101.8100	-7.158%	37	3,291	-23.387%
2026-06-09	110.4300	110.4300	105.6600	109.6600	-9.878%	17	3,290	-28.871%
2026-06-08	109.9500	122.2000	109.9500	121.6800	+12.251%	16	3,287	-35.897%
2026-06-05	125.2500	125.2500	105.8700	108.4000	-14.227%	74	3,277	-28.044%
2026-06-04	130.3000	130.3000	126.0000	126.3800	-2.031%	28	3,304	-38.281%
2026-06-03	128.1000	133.4200	128.1000	129.0000	+0.781%	8	3,299	-39.535%
2026-06-02	124.8800	129.6700	124.8800	128.0000	+2.811%	5	3,302	-39.063%
2026-06-01	130.6600	132.8500	124.5000	124.5000	-12.478%	40	3,302	-37.349%
2026-05-29	141.6000	142.2500	135.7100	142.2500	-2.802%	17	3,289	-45.167%
2026-05-28	143.5000	147.3500	143.5000	146.3500	+1.456%	26	3,291	-46.703%
2026-05-27	145.8400	150.0000	142.4000	144.2500	+4.227%	25	3,269	-45.927%
2026-05-26	137.0000	138.8600	135.3100	138.4000	+4.785%	9	3,274	-43.642%
2026-05-22	132.7400	136.6500	129.9200	132.0800	+3.389%	82	3,278	-40.945%
2026-05-21	132.0000	135.8000	124.5700	127.7500	+3.693%	13	3,293	-38.943%
2026-05-20	121.0000	123.2500	120.0000	123.2000	+6.299%	12	3,293	-36.688%
2026-05-19	115.0000	116.5000	109.0000	115.9000	-3.977%	148	3,292	-32.701%
2026-05-18	124.0000	126.9400	117.9300	120.7000	-8.754%	150	3,292	-35.377%
2026-05-15	140.9200	140.9200	132.2800	132.2800	-10.851%	31	3,292	-41.034%
2026-05-14	152.8600	155.2000	148.3800	148.3800	-3.367%	16	3,179	-47.432%
2026-05-13	147.6600	157.6700	145.6500	153.5500	+7.115%	36	3,176	-49.202%
2026-05-12	149.1100	152.0000	136.5000	143.3500	-4.433%	13	3,176	-45.588%
2026-05-11	130.6800	154.0000	126.5000	150.0000	+10.824%	97	3,176	-48.000%
2026-05-08	125.0500	136.6700	125.0500	135.3500	+13.979%	42	3,181	-42.372%
2026-05-07	118.0000	124.2400	116.2000	118.7500	+5.210%	27	3,204	-34.316%
2026-05-06	102.9000	113.1100	102.3800	112.8700	+7.495%	18	3,213	-30.894%
2026-05-05	113.6700	114.1400	105.0000	105.0000	-2.697%	35	3,216	-25.714%
2026-05-04	108.0000	108.6000	104.6600	107.9100	-1.326%	25	3,205	-27.718%
2026-05-01	102.1500	111.5800	101.5000	109.3600	+8.277%	15	3,206	-28.676%
2026-04-30	89.7500	101.0000	89.7500	101.0000	+8.918%	11	3,206	-22.772%
2026-04-29	93.2100	93.2100	91.9300	92.7300	-3.002%	7	3,206	-15.885%
2026-04-28	98.7500	99.1600	94.6900	95.6000	-2.697%	44	3,211	-18.410%
2026-04-27	94.9800	98.2500	89.0000	98.2500	+1.708%	18	3,208	-20.611%
2026-04-24	97.6000	99.4700	95.1600	96.6000	+1.492%	18	3,202	-19.255%
2026-04-23	100.5000	103.9000	92.7000	95.1800	-10.461%	156	3,204	-18.050%
2026-04-22	107.0000	109.3000	106.3000	106.3000	+0.283%	18	3,299	-26.623%
2026-04-21	110.2100	110.4600	106.0000	106.0000	-4.693%	38	3,326	-26.415%
2026-04-20	118.3500	119.2400	110.5800	111.2200	-5.562%	49	3,326	-29.869%
2026-04-17	112.0000	124.0000	112.0000	117.7700	+7.064%	62	3,354	-33.769%
2026-04-16	112.2500	112.2500	106.7500	110.0000	-2.092%	105	3,314	-29.091%
2026-04-15	93.0000	113.0000	93.0000	112.3500	+24.944%	174	3,299	-30.574%
2026-04-14	85.4500	91.2900	85.4500	89.9200	+9.060%	90	3,296	-13.256%
2026-04-13	80.6000	84.6500	80.6000	82.4500	+2.614%	236	3,226	-5.397%
2026-04-10	81.3600	81.3600	77.2500	80.3500	+0.917%	173	3,128	-2.925%
2026-04-09	79.0000	81.8500	75.3000	79.6200	+0.785%	125	3,033	-2.035%
2026-04-08	92.0500	92.0500	77.5000	79.0000	-1.863%	295	3,105	-1.266%
2026-04-07	81.6400	81.8000	76.6500	80.5000	-5.572%	215	2,920	-3.106%
2026-04-06	92.1500	92.2800	81.9400	85.2500	-6.422%	129	2,831	-8.504%
2026-04-02	93.9500	95.0000	90.5500	91.1000	-11.381%	20	2,785	-14.380%
2026-04-01	101.3500	104.9800	101.3500	102.8000	+5.328%	13	2,785	-24.125%
2026-03-31	92.4100	98.0000	92.0000	97.6000	+12.559%	20	2,783	-20.082%
2026-03-30	93.4500	93.4900	86.7100	86.7100	-7.163%	23	2,771	-10.045%
2026-03-27	99.3500	99.3500	92.2900	93.4000	-7.525%	61	2,766	-16.488%
2026-03-26	106.1000	106.1000	101.0000	101.0000	-9.303%	14	2,750	-22.772%
2026-03-25	113.6000	115.3100	111.3600	111.3600	+4.505%	32	2,738	-29.957%
2026-03-24	106.9500	109.0000	106.0000	106.5600	+0.737%	14	2,737	-26.802%
2026-03-23	102.3600	106.6000	102.3600	105.7800	+8.659%	38	2,735	-26.262%
2026-03-20	101.4700	102.1000	96.4200	97.3500	-7.638%	66	2,729	-19.877%
2026-03-19	106.8500	108.2800	105.0000	105.4000	-7.584%	30	2,693	-25.996%
2026-03-18	118.8500	118.8500	114.0500	114.0500	-3.159%	28	2,679	-31.609%
2026-03-17	118.8900	119.3500	117.7700	117.7700	-1.858%	8	2,669	-33.769%
2026-03-16	119.5300	123.0000	119.5300	120.0000	+4.348%	9	2,665	-35.000%
2026-03-13	119.6100	119.6100	115.0000	115.0000	-3.361%	22	2,665	-32.174%
2026-03-12	122.7700	122.7700	118.6000	119.0000	-5.383%	28	2,661	-34.454%
2026-03-11	129.0000	130.7700	125.7700	125.7700	+4.252%	21	2,638	-37.982%
2026-03-10	123.0000	123.0000	120.6400	120.6400	-0.993%	3	2,630	-35.345%
2026-03-09	117.4500	122.0000	110.0000	121.8500	-1.056%	28	2,628	-35.987%
2026-03-06	120.7800	123.1500	120.7800	123.1500	-1.512%	20	2,617	-36.663%
2026-03-04	126.8000	126.8000	125.0400	125.0400	+7.970%	11	2,617	-37.620%
2026-03-03	116.5000	116.5700	113.1000	115.8100	-5.884%	9	2,608	-32.648%
2026-03-02	116.0300	124.4100	115.7800	123.0500	+0.531%	9	2,603	-36.611%
2026-02-27	126.3500	126.3500	122.4000	122.4000	-3.356%	4	2,601	-36.275%
2026-02-26	131.1100	131.1100	126.6500	126.6500	-6.074%	33	2,600	-38.413%
2026-02-25	135.0000	136.5800	133.3000	134.8400	+5.097%	6	2,587	-42.154%
2026-02-24	121.5000	128.3000	121.5000	128.3000	+7.229%	3	2,587	-39.205%
2026-02-23	124.9600	124.9600	119.6500	119.6500	-8.018%	5	2,587	-34.810%
2026-02-20	130.9000	133.5000	128.7000	130.0800	-1.327%	27	2,587	-40.037%
2026-02-19	131.8300	131.8300	131.8300	131.8300	-1.073%	2	2,582	-40.833%
2026-02-18	135.5500	135.5500	133.2600	133.2600	+0.536%	4	2,582	-41.468%
2026-02-17	128.0000	132.5500	126.7500	132.5500	-4.640%	24	2,581	-41.154%
2026-02-13	136.6200	140.4500	136.6200	139.0000	-5.474%	11	2,586	-43.885%
2026-02-12	152.3500	152.3500	146.0000	147.0500	+2.189%	5	2,586	-46.957%
2026-02-11	144.9500	144.9500	143.9000	143.9000	-0.069%	6	2,585	-45.796%
2026-02-10	144.0000	144.0000	144.0000	144.0000	+2.404%	1	2,589	-45.833%
2026-02-09	135.0500	140.6200	135.0500	140.6200	+3.245%	3	2,589	-44.531%
2026-02-06	124.8700	136.2000	124.8700	136.2000	+11.457%	28	2,587	-42.731%
2026-02-05	125.4900	127.4000	119.6000	122.2000	-5.036%	35	2,564	-36.170%
2026-02-04	137.0000	137.0000	128.6800	128.6800	-9.079%	14	2,570	-39.385%
2026-02-03	142.2500	142.2500	141.3200	141.5300	-2.427%	3	2,570	-44.888%
2026-02-02	140.0000	146.6500	140.0000	145.0500	-6.419%	26	2,569	-46.225%
2026-01-30	148.0000	158.5500	144.0000	155.0000	+10.714%	25	2,569	-49.677%
2026-01-29	148.2500	149.0000	139.5400	140.0000	-8.467%	47	2,587	-44.286%
2026-01-28	153.2400	157.0000	152.9500	152.9500	-0.033%	18	2,565	-49.003%
2026-01-27	155.2500	155.2500	152.6200	153.0000	-2.386%	5	2,571	-49.020%
2026-01-26	159.6800	159.6800	155.9400	156.7400	-6.003%	16	2,574	-50.236%
2026-01-23	164.7000	168.4500	164.7000	166.7500	-0.685%	6	2,571	-53.223%
2026-01-22	154.8300	167.9000	154.8300	167.9000	+13.446%	4	2,569	-53.544%
2026-01-20	146.7800	148.0000	146.7800	148.0000	-6.830%	8	2,572	-47.297%
2026-01-16	160.1300	160.1300	158.7500	158.8500	-3.140%	11	2,569	-50.897%
2026-01-15	164.0000	164.0000	164.0000	164.0000	+3.392%	2	2,569	-52.439%
2026-01-14	163.0000	163.0000	158.6200	158.6200	-5.780%	11	2,571	-50.826%
2026-01-13	170.4500	170.4500	166.8400	168.3500	-2.008%	25	2,568	-53.668%
2026-01-12	170.6200	173.7000	169.2000	171.8000	+0.762%	34	2,566	-54.598%
2026-01-09	170.5000	170.5000	170.5000	170.5000	+6.602%	1	2,587	-54.252%
2026-01-08	156.4900	159.9400	156.4900	159.9400	+0.244%	11	2,586	-51.232%
2026-01-07	160.0500	162.2500	159.5500	159.5500	+0.075%	17	2,597	-51.113%
2026-01-06	164.9500	165.0000	157.5000	159.4300	-10.683%	28	2,595	-51.076%
2026-01-05	179.5200	179.5200	177.7600	178.5000	+6.918%	7	2,586	-56.303%
2026-01-02	173.5000	173.5000	163.3400	166.9500	-5.731%	22	2,586	-53.279%
2025-12-31	178.7500	178.7500	177.1000	177.1000	-4.141%	11	2,589	-55.957%
2025-12-30	183.4500	185.8000	178.8500	184.7500	-0.146%	9	2,589	-57.781%
2025-12-29	186.7300	190.2000	185.0200	185.0200	-6.262%	31	2,589	-57.842%
2025-12-26	202.5500	202.5500	195.7600	197.3800	-2.215%	305	2,597	-60.482%
2025-12-24	200.2000	202.1000	199.4700	201.8500	-2.057%	43	2,678	-61.357%
2025-12-23	209.5400	209.5400	203.7700	206.0900	-1.317%	15	2,678	-62.152%
2025-12-22	215.0000	215.2000	208.8400	208.8400	+5.066%	6	2,681	-62.651%
2025-12-19	204.0000	204.0000	198.5000	198.7700	-4.561%	17	2,683	-60.759%
2025-12-18	208.1300	211.1000	207.6400	208.2700	+7.600%	33	2,685	-62.549%
2025-12-17	211.9500	214.0000	193.5600	193.5600	-8.909%	22	2,686	-59.702%
2025-12-16	204.9500	213.0000	200.6300	212.4900	+4.980%	18	2,681	-63.292%
2025-12-15	194.5000	202.4500	194.5000	202.4100	+9.737%	13	2,683	-61.464%
2025-12-12	182.0000	184.4500	171.9000	184.4500	+5.250%	10	2,685	-57.712%
2025-12-11	175.2500	175.2500	175.2500	175.2500	+0.143%	2	2,684	-55.492%
2025-12-10	174.7000	178.0000	173.6700	175.0000	-2.848%	7	2,686	-55.429%
2025-12-09	169.9500	180.1300	169.9500	180.1300	+7.560%	11	2,688	-56.698%
2025-12-08	175.1600	175.1600	167.4700	167.4700	-9.152%	26	2,696	-53.424%
2025-12-05	184.2700	184.3400	183.7000	184.3400	+4.371%	4	2,700	-57.687%
2025-12-04	176.6200	176.6200	176.6200	176.6200	+0.068%	1	2,701	-55.837%
2025-12-03	171.5400	176.6100	170.7500	176.5000	+8.083%	45	2,701	-55.807%
2025-12-02	159.6100	163.3000	159.6100	163.3000	0.000%	3	2,746	-52.235%
2025-12-01	163.3000	163.3000	163.3000	163.3000	-0.390%	1	2,746	-52.235%
2025-11-28	163.9400	163.9400	163.9400	163.9400	+4.754%	10	2,747	-52.422%
2025-11-25	157.1500	157.1500	156.5000	156.5000	-0.999%	4	2,737	-50.160%
2025-11-24	151.8900	159.4500	151.8900	158.0800	+13.092%	14	2,737	-50.658%
2025-11-21	143.8500	145.9500	134.5200	139.7800	-3.931%	95	2,736	-44.198%
2025-11-20	158.8000	163.5000	144.5600	145.5000	-1.563%	19	2,778	-46.392%
2025-11-19	150.1200	150.1200	145.1800	147.8100	-0.095%	5	2,785	-47.230%
2025-11-18	147.5900	150.1200	142.8000	147.9500	-1.301%	22	2,785	-47.279%
2025-11-17	144.5000	159.4500	144.5000	149.9000	-0.814%	13	2,785	-47.965%
2025-11-14	140.4500	151.1300	137.6100	151.1300	+3.344%	11	2,791	-48.389%
2025-11-13	158.3000	158.3000	142.5000	146.2400	-13.339%	18	2,797	-46.663%
2025-11-12	170.6000	170.6000	168.7500	168.7500	-3.511%	3	2,802	-53.778%
2025-11-11	174.8900	174.8900	174.8900	174.8900	-3.907%	1	2,803	-55.401%
2025-11-10	182.0000	182.0000	182.0000	182.0000	+3.704%	1	2,803	-57.143%
2025-11-07	168.8100	175.5000	166.6800	175.5000	-6.475%	35	2,803	-55.556%
2025-11-06	187.6500	187.6500	187.6500	187.6500	-6.804%	1	2,785	-58.433%
2025-11-05	190.0100	201.3500	190.0100	201.3500	+9.973%	3	2,784	-61.261%
2025-11-04	187.0000	190.0000	183.0900	183.0900	-9.082%	66	2,784	-57.398%
2025-11-03	201.3800	201.3800	201.3800	201.3800	+8.269%	10	2,788	-61.267%
2025-10-31	186.0000	186.0000	186.0000	186.0000	+2.683%	1	2,788	-58.065%
2025-10-30	179.4900	181.1400	179.4900	181.1400	-6.281%	2	2,788	-56.939%
2025-10-29	192.8400	193.2800	189.2800	193.2800	-1.368%	4	2,788	-59.644%
2025-10-28	190.7000	197.8800	190.7000	195.9600	+5.536%	8	2,790	-60.196%
2025-10-27	179.0500	190.2500	179.0500	185.6800	+10.392%	20	2,799	-57.992%
2025-10-24	176.1300	176.1300	168.2000	168.2000	-5.849%	22	2,799	-53.627%
2025-10-23	154.9000	178.6500	154.9000	178.6500	+2.232%	16	2,809	-56.339%
2025-10-22	174.0000	174.7500	169.5000	174.7500	-2.917%	9	2,810	-55.365%
2025-10-21	180.0000	180.0000	180.0000	180.0000	-0.509%	1	2,812	-56.667%
2025-10-20	178.5100	185.0000	178.5100	180.9200	+2.226%	8	2,812	-56.887%
2025-10-17	177.0200	177.0200	176.9800	176.9800	+8.404%	2	2,811	-55.927%
2025-10-16	174.8900	174.8900	163.2600	163.2600	-7.815%	5	2,811	-52.223%
2025-10-15	172.0000	177.1000	172.0000	177.1000	+4.091%	4	2,813	-55.957%
2025-10-14	163.1500	170.1400	163.1500	170.1400	+2.002%	6	2,813	-54.155%
2025-10-13	164.2000	166.8000	163.5100	166.8000	+6.107%	4	2,818	-53.237%
2025-10-10	174.6800	174.6800	157.0000	157.2000	-9.343%	21	2,822	-50.382%
2025-10-09	169.1500	173.4000	169.1500	173.4000	-1.768%	7	2,821	-55.017%
2025-10-08	169.3800	176.6700	169.3800	176.5200	-0.074%	8	2,824	-55.812%
2025-10-07	187.0000	187.0000	176.6500	176.6500	-6.717%	11	2,819	-55.845%
2025-10-06	182.0000	189.3700	182.0000	189.3700	+11.133%	12	2,819	-58.811%
2025-10-03	170.4300	171.5200	161.7000	170.4000	-3.292%	43	2,822	-54.225%
2025-10-02	200.2500	200.2500	176.2000	176.2000	-9.937%	10	2,819	-55.732%
2025-10-01	190.0000	195.9000	190.0000	195.6400	+11.412%	15	2,817	-60.131%
2025-09-30	179.5000	179.5000	175.6000	175.6000	-3.527%	2	2,828	-55.581%
2025-09-29	183.0000	183.0000	180.9200	182.0200	+2.201%	8	2,830	-57.148%
2025-09-26	173.5000	178.1000	165.9500	178.1000	+7.711%	22	2,833	-56.204%
2025-09-25	168.8000	171.0500	163.8500	165.3500	-8.868%	50	2,835	-52.827%
2025-09-24	172.5000	181.4400	172.5000	181.4400	+7.584%	12	2,851	-57.011%
2025-09-23	175.1000	176.3000	167.0000	168.6500	-3.358%	49	2,858	-53.750%
2025-09-22	173.1800	183.3400	173.1800	174.5100	+4.185%	42	2,876	-55.303%
2025-09-19	165.4800	167.6800	165.4800	167.5000	+0.946%	7	2,885	-53.433%
2025-09-18	170.0000	170.6500	165.0400	165.9300	+4.031%	97	2,887	-52.992%
2025-09-17	155.9200	162.0200	155.7000	159.5000	-2.714%	117	2,955	-51.097%
2025-09-16	158.6800	164.0700	158.6800	163.9500	+6.392%	72	2,849	-52.425%
2025-09-15	164.0400	167.5000	150.8200	154.1000	+8.407%	74	2,829	-49.384%
2025-09-12	130.0000	143.6600	130.0000	142.1500	+16.516%	324	2,860	-45.128%
2025-09-11	107.1500	122.0000	107.1500	122.0000	+11.365%	40	2,870	-36.066%
2025-09-10	109.6500	113.0000	107.2000	109.5500	+3.193%	111	2,883	-28.800%
2025-09-09	108.0000	109.0000	105.0000	106.1600	-0.366%	60	2,927	-26.526%
2025-09-08	111.5900	111.5900	105.7900	106.5500	-2.050%	115	2,884	-26.795%
2025-09-05	108.8000	112.2500	105.9500	108.7800	+7.756%	45	2,835	-28.296%
2025-09-04	100.0000	100.9500	97.0000	100.9500	+1.867%	9	2,843	-22.734%
2025-09-03	97.4000	103.6000	97.4000	99.1000	+4.404%	19	2,843	-21.292%
2025-09-02	96.1800	97.3800	94.0300	94.9200	-2.596%	26	2,848	-17.826%
2025-08-29	108.7500	108.7500	97.4200	97.4500	-9.222%	49	2,850	-19.959%
2025-08-28	107.3500	108.0000	105.2700	107.3500	-2.868%	69	2,850	-27.340%
2025-08-27	113.8100	113.8100	110.5200	110.5200	-1.760%	20	2,841	-29.425%
2025-08-26	109.2200	112.5000	109.2200	112.5000	+2.254%	20	2,844	-30.667%
2025-08-25	103.5000	110.8100	101.5100	110.0200	+6.816%	175	2,842	-29.104%
2025-08-22	92.5000	103.0000	92.2400	103.0000	+12.470%	100	2,870	-24.272%
2025-08-21	92.0500	93.3200	90.7300	91.5800	-0.845%	11	2,889	-14.829%
2025-08-20	97.3000	97.3000	87.4500	92.3600	-4.111%	35	2,883	-15.548%
2025-08-19	104.0000	104.0000	96.3200	96.3200	-4.016%	24	2,904	-19.020%
2025-08-18	98.4500	100.3900	98.4500	100.3500	+2.189%	144	2,903	-22.272%
2025-08-15	100.6500	100.6500	96.1000	98.2000	-1.800%	25	2,920	-20.570%
2025-08-14	102.3500	104.2000	99.3500	100.0000	-5.168%	26	2,907	-22.000%
2025-08-13	106.2500	109.8200	104.8000	105.4500	-0.986%	71	2,909	-26.031%
2025-08-12	107.6500	107.6500	103.3000	106.5000	-0.930%	15	2,924	-26.761%
2025-08-11	105.9000	109.4400	105.0000	107.5000	+10.155%	47	2,920	-27.442%
2025-08-08	94.9000	100.0000	94.4500	97.5900	+5.617%	98	2,916	-20.074%
2025-08-07	90.7500	92.4000	88.9000	92.4000	+1.942%	93	2,913	-15.584%
2025-08-06	83.4500	90.6400	83.4500	90.6400	+6.773%	52	2,906	-13.945%
2025-08-05	84.5000	85.0000	82.1500	84.8900	-0.129%	6	2,892	-8.116%
2025-08-04	83.9900	86.1500	82.2400	85.0000	+5.081%	44	2,893	-8.235%
2025-08-01	81.9500	84.6500	80.3700	80.8900	-5.657%	104	2,866	-3.573%
2025-07-31	91.4400	91.7400	84.1000	85.7400	-4.649%	117	2,888	-9.027%
2025-07-30	89.9200	89.9200	89.9200	89.9200	-4.442%	1	2,915	-13.256%
2025-07-29	91.9700	94.1000	91.9700	94.1000	-2.538%	4	2,914	-17.109%
2025-07-28	91.7500	98.9000	91.7500	96.5500	+5.681%	13	2,914	-19.213%
2025-07-25	87.3400	94.0300	85.6000	91.3600	+9.676%	18	2,918	-14.623%
2025-07-24	88.0000	88.0000	80.2500	83.3000	-19.950%	91	2,919	-6.363%
2025-07-23	104.1000	104.1000	102.0000	104.0600	-0.086%	9	2,898	-25.043%
2025-07-22	101.3000	105.6900	98.5000	104.1500	+2.359%	12	2,904	-25.108%
2025-07-21	101.5500	102.6200	101.5500	101.7500	-0.606%	11	2,909	-23.342%
2025-07-18	102.5000	102.9000	101.1600	102.3700	+6.970%	9	2,910	-23.806%
2025-07-17	97.2200	97.2200	95.7000	95.7000	-1.543%	2	2,913	-18.495%
2025-07-16	96.4500	97.2000	96.4500	97.2000	+7.582%	8	2,915	-19.753%
2025-07-15	94.0000	94.0000	90.3500	90.3500	-3.750%	22	2,915	-13.669%
2025-07-14	92.7500	93.8700	92.0000	93.8700	+2.815%	20	2,923	-16.906%
2025-07-11	87.2500	91.3000	87.0000	91.3000	+3.246%	11	2,928	-14.567%
2025-07-10	83.0000	88.8000	83.0000	88.4300	+11.163%	44	2,925	-11.795%
2025-07-09	81.5000	81.5000	78.0000	79.5500	-3.400%	34	2,907	-1.948%
2025-07-08	84.0500	85.3600	82.3500	82.3500	0.000%	6	2,903	-5.282%
2025-07-07	81.1500	83.6500	80.0200	82.3500	-15.538%	45	2,905	-5.282%
2025-07-03	98.1000	98.1000	97.4600	97.5000	+0.206%	4	2,913	-20.000%
2025-07-02	94.0500	97.3000	90.5000	97.3000	+10.368%	18	2,913	-19.836%
2025-07-01	86.0000	91.4000	84.5000	88.1600	-11.441%	202	3,036	-11.525%
2025-06-30	101.6000	102.6000	98.9000	99.5500	-3.863%	14	3,152	-21.647%
2025-06-27	106.2500	107.2500	100.5500	103.5500	-3.701%	35	3,153	-24.674%
2025-06-26	109.8400	109.8400	107.5000	107.5300	-1.709%	37	3,159	-27.462%
2025-06-25	112.2000	112.2000	106.4600	109.4000	-8.144%	36	3,147	-28.702%
2025-06-24	126.1400	126.1400	119.1000	119.1000	-7.682%	80	3,148	-34.509%
2025-06-23	124.3100	132.1000	123.8000	129.0100	+20.345%	61	3,142	-39.540%
2025-06-20	114.0000	114.0000	107.2000	107.2000	-3.684%	10	3,152	-27.239%
2025-06-18	108.0000	111.3000	108.0000	111.3000	+5.318%	5	3,152	-29.919%
2025-06-17	109.8000	110.0000	105.2000	105.6800	-7.711%	99	3,152	-26.192%
2025-06-16	113.8000	115.8400	113.4000	114.5100	+1.904%	38	3,185	-31.884%
2025-06-13	107.6000	113.0000	106.5000	112.3700	+4.046%	122	3,184	-30.586%
2025-06-12	114.5200	114.5200	107.7500	108.0000	-6.494%	19	3,132	-27.778%
2025-06-11	115.5000	115.5000	115.5000	115.5000	+3.680%	1	3,126	-32.468%
2025-06-10	106.0000	111.4000	104.5100	111.4000	+10.923%	27	3,125	-29.982%
2025-06-09	84.5500	100.4300	84.5500	100.4300	+7.642%	14	3,125	-22.334%
2025-06-06	97.1500	97.1500	90.7900	93.3000	+7.612%	132	3,125	-16.399%
2025-06-05	105.4600	108.8900	81.4400	86.7000	-25.515%	412	3,129	-10.035%
2025-06-04	124.7500	124.7500	113.9500	116.4000	-6.521%	58	3,222	-32.990%
2025-06-03	125.0000	132.0500	124.5200	124.5200	+1.359%	78	3,222	-37.359%
2025-06-02	124.5000	126.6400	117.1700	122.8500	-3.115%	104	3,213	-36.508%
2025-05-30	132.8000	137.8000	126.8000	126.8000	-7.276%	76	3,219	-38.486%
2025-05-29	140.7700	143.0200	135.9200	136.7500	+1.296%	99	3,219	-42.962%
2025-05-28	140.6300	140.6300	135.0000	135.0000	-3.571%	173	3,301	-42.222%
2025-05-27	132.6200	140.8600	131.2900	140.0000	+13.204%	34	3,262	-44.286%
2025-05-23	122.0000	124.0000	122.0000	123.6700	-0.226%	10	3,269	-36.929%
2025-05-22	124.4700	128.0000	123.9500	123.9500	+3.637%	16	3,269	-37.071%
2025-05-21	126.7200	127.4200	119.6000	119.6000	-4.853%	66	3,278	-34.783%
2025-05-20	129.3600	131.9700	125.7000	125.7000	+0.399%	18	3,281	-37.947%
2025-05-19	121.9700	125.2000	120.2500	125.2000	-4.427%	168	3,280	-37.700%
2025-05-16	129.3300	131.0000	129.3300	131.0000	+4.241%	106	3,313	-40.458%
2025-05-15	123.5100	128.0000	122.9000	125.6700	-3.812%	30	3,339	-37.933%
2025-05-14	125.3000	131.9500	123.1500	130.6500	+10.346%	428	3,335	-40.299%
2025-05-13	108.4700	120.5900	108.0000	118.4000	+9.630%	75	3,091	-34.122%
2025-05-12	106.4200	110.2900	106.0000	108.0000	+11.801%	177	3,105	-27.778%
2025-05-09	93.2500	101.0000	93.2500	96.6000	+10.324%	106	3,125	-19.255%
2025-05-08	85.1000	88.1500	83.2500	87.5600	+9.931%	16	3,137	-10.918%
2025-05-07	78.6000	79.6500	76.8000	79.6500	+1.015%	11	3,144	-2.072%
2025-05-06	78.8000	79.2500	78.8000	78.8500	-5.114%	10	3,137	-1.078%
2025-05-05	84.0000	84.2500	80.0000	83.1000	-9.703%	41	3,144	-6.137%
2025-05-02	85.4000	92.0500	83.6600	92.0300	+8.080%	28	3,121	-15.245%
2025-05-01	85.8000	88.9800	85.1500	85.1500	-0.792%	30	3,116	-8.397%
2025-04-30	80.5000	85.8300	79.5000	85.8300	-4.940%	77	3,125	-9.123%
2025-04-29	83.9600	90.2900	83.9600	90.2900	+3.189%	101	3,129	-13.612%
2025-04-28	91.5000	93.0000	80.0700	87.5000	+1.156%	78	3,085	-10.857%
2025-04-25	72.8300	87.9000	72.8300	86.5000	+23.660%	310	3,093	-9.827%
2025-04-24	69.5600	69.9500	66.6000	69.9500	+1.230%	37	3,120	+11.508%
2025-04-23	64.8300	69.8500	64.8300	69.1000	+16.330%	24	3,099	+12.880%
2025-04-22	56.9700	62.2700	56.9700	59.4000	+8.692%	384	3,095	+31.313%
2025-04-21	56.8500	57.5000	52.9500	54.6500	-12.644%	202	2,829	+42.726%
2025-04-17	64.6500	64.6500	61.8200	62.5600	+1.972%	15	2,860	+24.680%
2025-04-16	68.9000	69.1600	60.6000	61.3500	-12.357%	44	2,860	+27.139%
2025-04-15	70.2200	70.2200	70.0000	70.0000	+0.575%	13	2,837	+11.429%
2025-04-14	75.6600	75.6600	68.7500	69.6000	-2.110%	74	2,847	+12.069%
2025-04-11	73.0100	74.1500	70.0000	71.1000	-1.931%	66	2,811	+9.705%
2025-04-10	78.0000	78.0000	69.0500	72.5000	-13.690%	34	2,800	+7.586%
2025-04-09	64.6500	84.0000	61.4000	84.0000	+44.978%	253	2,773	-7.143%
2025-04-08	70.0000	71.3500	56.9000	57.9400	-7.547%	203	2,663	+34.622%
2025-04-07	57.2500	73.0000	57.2500	62.6700	-10.663%	293	2,563	+24.461%
2025-04-04	78.1500	78.1500	67.8000	70.1500	-16.289%	420	2,534	+11.190%
2025-04-03	87.5500	89.4000	80.7000	83.8000	-10.095%	201	2,484	-6.921%
2025-04-02	75.0000	94.0000	75.0000	93.2100	+10.190%	126	2,570	-16.318%
2025-04-01	83.0700	89.8000	82.5000	84.5900	+7.076%	168	2,553	-7.791%
2025-03-31	73.7400	79.0100	70.8700	79.0000	-3.067%	166	2,565	-1.266%
2025-03-28	88.6000	88.6000	80.0000	81.5000	-6.117%	580	2,558	-4.294%
2025-03-27	90.2100	99.0000	86.8100	86.8100	+0.708%	75	2,488	-10.149%