Dark

TSLA20270617C370
TSLA Jun 17 2027 370.00 Call (TSLA270617C00370000)
option OPRA

EOD

Sep 21, 2026

67.30+10.873%(+6.60)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	66.8600	68.8600	65.8300	67.3000	+10.873%	112	2,965	0.000%
2026-09-18	63.9500	64.7500	59.0000	60.7000	-3.635%	103	2,986	+10.873%
2026-09-17	62.5600	67.7100	61.7000	62.9900	+8.417%	138	2,970	+6.842%
2026-09-16	58.6000	61.6400	56.5000	58.1000	+3.014%	105	2,991	+15.835%
2026-09-15	59.6000	59.6000	56.4000	56.4000	-4.407%	11	2,968	+19.326%
2026-09-14	63.6000	63.6000	58.2500	59.0000	-6.349%	15	2,975	+14.068%
2026-09-11	65.1500	65.1500	62.2100	63.0000	+1.368%	23	2,967	+6.825%
2026-09-10	63.3500	65.5000	62.1500	62.1500	-5.504%	26	2,953	+8.286%
2026-09-09	66.7000	68.3300	65.0400	65.7700	+1.607%	14	2,966	+2.326%
2026-09-08	58.9300	65.7900	58.9300	64.7300	+14.770%	34	2,962	+3.970%
2026-09-04	60.8900	61.0000	54.5500	56.4000	-21.786%	29	2,960	+19.326%
2026-09-03	67.5000	76.2000	67.5000	72.1100	+27.991%	57	2,960	-6.670%
2026-09-02	58.7000	58.7000	55.4100	56.3400	-3.807%	17	2,968	+19.453%
2026-09-01	62.7600	62.7600	57.0000	58.5700	-11.258%	19	2,971	+14.905%
2026-08-31	57.1200	67.0600	57.1200	66.0000	+23.851%	90	2,961	+1.970%
2026-08-28	57.1000	57.1000	53.2900	53.2900	-7.209%	52	2,943	+26.290%
2026-08-27	56.9500	57.4300	56.8000	57.4300	+7.668%	4	2,894	+17.186%
2026-08-26	53.0000	54.8700	53.0000	53.3400	-6.421%	98	2,893	+26.172%
2026-08-25	58.0000	58.6700	57.0000	57.0000	-2.896%	63	2,848	+18.070%
2026-08-24	64.6000	64.6000	58.7000	58.7000	-10.313%	7	2,787	+14.651%
2026-08-21	62.8500	67.2100	62.1100	65.4500	+21.047%	124	2,783	+2.827%
2026-08-20	53.2400	55.5700	53.0000	54.0700	-4.554%	1,479	2,782	+24.468%
2026-08-19	51.7000	56.6500	51.0000	56.6500	+14.676%	14	2,333	+18.800%
2026-08-18	47.2400	51.6000	47.2400	49.4000	-2.275%	11	2,333	+36.235%
2026-08-17	51.0000	52.5400	50.5500	50.5500	-6.302%	210	2,335	+33.136%
2026-08-14	58.0500	58.1000	50.8100	53.9500	+4.050%	102	2,279	+24.745%
2026-08-13	48.9400	52.3000	47.9400	51.8500	+15.479%	18	2,304	+29.797%
2026-08-12	46.0200	46.0200	43.5500	44.9000	-7.992%	18	2,303	+49.889%
2026-08-11	49.7000	51.0000	48.8000	48.8000	+1.879%	26	2,305	+37.910%
2026-08-10	49.2500	49.6500	47.9000	47.9000	-0.931%	12	2,295	+40.501%
2026-08-07	48.1500	51.2500	47.5500	48.3500	+8.045%	551	2,287	+39.193%
2026-08-06	44.4000	44.8000	43.5500	44.7500	-2.717%	42	1,955	+50.391%
2026-08-05	46.3000	46.7200	45.2500	46.0000	-8.549%	30	1,945	+46.304%
2026-08-04	47.4000	50.3000	47.0000	50.3000	+7.021%	30	1,960	+33.797%
2026-08-03	41.8500	47.9500	41.8500	47.0000	+11.905%	63	1,949	+43.191%
2026-07-31	40.0500	42.0000	37.6000	42.0000	+4.843%	18	1,955	+60.238%
2026-07-30	38.0300	40.5500	38.0300	40.0600	+7.659%	117	1,957	+67.998%
2026-07-29	38.7700	39.5000	37.2100	37.2100	-5.726%	57	2,031	+80.865%
2026-07-28	38.4200	39.6000	38.3500	39.4700	-1.816%	12	2,004	+70.509%
2026-07-27	42.6600	42.6600	39.7500	40.2000	-4.011%	57	2,003	+67.413%
2026-07-24	45.9000	45.9000	40.6900	41.8800	-9.252%	146	1,969	+60.697%
2026-07-23	56.9500	59.0000	45.0000	46.1500	-39.995%	352	1,929	+45.829%
2026-07-22	79.6900	79.6900	76.9100	76.9100	-3.136%	60	1,885	-12.495%
2026-07-21	77.4800	83.0200	77.4800	79.4000	+7.008%	23	1,864	-15.239%
2026-07-20	81.1500	81.1500	74.2000	74.2000	-9.402%	84	1,860	-9.299%
2026-07-17	82.2700	82.5200	80.9000	81.9000	-6.879%	28	1,829	-17.827%
2026-07-16	87.6900	90.5600	86.7400	87.9500	-7.157%	20	1,828	-23.479%
2026-07-15	99.1500	99.1500	90.0000	94.7300	+1.970%	12	1,826	-28.956%
2026-07-14	95.3500	95.3500	92.5500	92.9000	+0.650%	4	1,825	-27.557%
2026-07-13	93.4100	94.9700	91.1300	92.3000	-9.819%	11	1,824	-27.086%
2026-07-10	103.3800	104.7500	101.4500	102.3500	+9.806%	10	1,820	-34.245%
2026-07-09	93.2100	93.2100	93.2100	93.2100	+0.931%	2	1,822	-27.797%
2026-07-08	93.9000	93.9000	91.7000	92.3500	-7.650%	5	1,822	-27.125%
2026-07-07	106.2000	106.2000	100.0000	100.0000	-7.834%	5	1,822	-32.700%
2026-07-06	97.5000	110.5000	97.5000	108.5000	+17.437%	6	1,824	-37.972%
2026-07-02	109.0000	109.0000	91.4000	92.3900	-20.593%	26	1,814	-27.157%
2026-07-01	115.1000	120.0000	112.3700	116.3500	+5.294%	39	1,814	-42.157%
2026-06-30	106.1100	112.1100	106.1100	110.5000	+2.619%	13	1,819	-39.095%
2026-06-29	86.6600	107.6800	86.6600	107.6800	+27.206%	31	1,820	-37.500%
2026-06-26	79.4800	89.0000	79.4800	84.6500	+4.830%	43	1,836	-20.496%
2026-06-25	82.7900	84.0500	80.5300	80.7500	-3.212%	82	1,821	-16.656%
2026-06-24	86.6700	86.6700	81.9200	83.4300	-5.031%	311	1,779	-19.334%
2026-06-23	94.2500	94.2500	87.8500	87.8500	-18.279%	17	1,809	-23.392%
2026-06-22	101.6500	108.8500	101.6500	107.5000	+6.436%	12	1,812	-37.395%
2026-06-18	99.4500	101.0000	92.0000	101.0000	+1.000%	23	1,814	-33.366%
2026-06-17	103.3500	103.3500	100.0000	100.0000	-4.352%	11	1,814	-32.700%
2026-06-16	107.0300	107.0300	104.5500	104.5500	-3.641%	2	1,814	-35.629%
2026-06-15	110.9000	110.9000	108.5000	108.5000	+2.795%	3	1,810	-37.972%
2026-06-12	106.9400	106.9400	96.6800	105.5500	+1.981%	19	1,810	-36.239%
2026-06-11	91.0000	103.5000	91.0000	103.5000	+11.290%	10	1,810	-34.976%
2026-06-10	97.0000	97.0000	91.5500	93.0000	-7.921%	64	1,809	-27.634%
2026-06-09	113.5000	114.5000	94.3000	101.0000	-10.302%	47	1,781	-33.366%
2026-06-08	103.0000	112.6000	103.0000	112.6000	+14.199%	12	1,785	-40.231%
2026-06-05	118.8000	118.8000	96.4500	98.6000	-14.521%	32	1,779	-31.744%
2026-06-04	116.7600	116.7600	115.3500	115.3500	-7.424%	3	1,781	-41.656%
2026-06-03	116.0000	124.6000	116.0000	124.6000	+8.348%	4	1,781	-45.987%
2026-06-01	119.9600	121.0000	115.0000	115.0000	-10.226%	13	1,781	-41.478%
2026-05-29	130.0000	130.0000	125.0000	128.1000	-4.595%	5	1,784	-47.463%
2026-05-28	134.8000	134.8000	134.2700	134.2700	+1.643%	4	1,784	-49.877%
2026-05-27	135.0000	137.7900	131.2900	132.1000	+4.237%	12	1,782	-49.054%
2026-05-26	125.8300	126.7300	124.0000	126.7300	+4.090%	16	1,782	-46.895%
2026-05-22	122.7500	125.0000	121.7500	121.7500	+4.524%	5	1,782	-44.723%
2026-05-21	117.9600	117.9600	116.4800	116.4800	+3.722%	2	1,784	-42.222%
2026-05-20	108.9700	113.2000	108.9700	112.3000	+5.943%	13	1,784	-40.071%
2026-05-19	104.0000	106.0000	100.3500	106.0000	-3.461%	10	1,782	-36.509%
2026-05-18	117.0800	117.0800	109.8000	109.8000	-9.630%	32	1,782	-38.707%
2026-05-15	124.1100	124.1100	121.0000	121.5000	-12.972%	20	1,782	-44.609%
2026-05-14	139.0000	141.7300	139.0000	139.6100	-0.584%	7	1,784	-51.794%
2026-05-13	134.8000	146.0000	134.8000	140.4300	+6.613%	96	1,786	-52.076%
2026-05-12	129.6500	131.7200	122.2500	131.7200	-5.941%	79	1,786	-48.907%
2026-05-11	120.0000	140.0400	116.0000	140.0400	+14.787%	76	1,786	-51.942%
2026-05-08	115.8000	125.4400	115.8000	122.0000	+9.910%	32	1,805	-44.836%
2026-05-07	107.0500	113.0000	105.6500	111.0000	+9.414%	24	1,820	-39.369%
2026-05-06	97.9000	102.6700	97.9000	101.4500	+4.588%	9	1,814	-33.662%
2026-05-05	98.3000	98.3000	97.0000	97.0000	-0.818%	4	1,814	-30.619%
2026-05-04	96.1500	98.7500	96.1500	97.8000	-2.861%	12	1,813	-31.186%
2026-05-01	91.9700	100.6800	89.7300	100.6800	+12.984%	38	1,813	-33.155%
2026-04-30	82.6300	91.5500	79.8000	89.1100	+5.643%	75	1,813	-24.475%
2026-04-29	85.7500	85.9500	82.8000	84.3500	-1.403%	58	1,812	-20.213%
2026-04-28	85.0000	88.0000	85.0000	85.5500	-3.497%	12	1,796	-21.333%
2026-04-27	85.4500	89.5000	79.2300	88.6500	+0.865%	46	1,796	-24.083%
2026-04-24	88.0000	91.5000	85.7000	87.8900	+2.198%	52	1,782	-23.427%
2026-04-23	88.2500	93.7000	84.3400	86.0000	-11.432%	145	1,769	-21.744%
2026-04-22	98.2500	98.2500	97.1000	97.1000	+0.414%	6	1,751	-30.690%
2026-04-21	99.8000	101.2000	96.7000	96.7000	-4.295%	37	1,753	-30.403%
2026-04-20	109.0000	109.0000	100.0300	101.0400	-6.876%	18	1,776	-33.393%
2026-04-17	103.9900	113.6200	103.0000	108.5000	+10.119%	28	1,779	-37.972%
2026-04-16	97.3800	99.9000	94.8400	98.5300	-4.497%	18	1,781	-31.696%
2026-04-15	82.5500	103.3500	82.5500	103.1700	+26.156%	142	1,828	-34.768%
2026-04-14	80.2500	83.4600	79.4500	81.7800	+9.816%	41	1,757	-17.706%
2026-04-13	75.0100	76.0000	73.0900	74.4700	+4.314%	39	1,747	-9.628%
2026-04-10	70.6900	71.3900	69.0500	71.3900	-0.154%	6	1,749	-5.729%
2026-04-09	70.4900	73.6000	67.3500	71.5000	+1.418%	50	1,750	-5.874%
2026-04-08	79.4700	79.4700	70.3100	70.5000	-2.138%	50	1,722	-4.539%
2026-04-07	72.9000	74.0000	68.7000	72.0400	-4.266%	44	1,713	-6.580%
2026-04-06	84.1500	84.1500	73.1500	75.2500	-8.232%	40	1,719	-10.565%
2026-04-02	86.5100	87.8000	82.0000	82.0000	-12.253%	116	1,646	-17.927%
2026-04-01	91.5000	95.1200	90.6700	93.4500	+5.928%	15	1,646	-27.983%
2026-03-31	84.0400	89.5500	83.1000	88.2200	+12.684%	57	1,642	-23.713%
2026-03-30	87.5000	87.6500	78.2900	78.2900	-7.535%	47	1,646	-14.038%
2026-03-27	85.9500	88.1100	83.7500	84.6700	-10.874%	32	1,625	-20.515%
2026-03-26	97.0000	98.3100	95.0000	95.0000	-6.570%	11	1,616	-29.158%
2026-03-25	105.8000	105.8000	101.6800	101.6800	+2.191%	6	1,612	-33.812%
2026-03-24	96.1800	99.5000	96.1800	99.5000	+5.358%	3	1,613	-32.362%
2026-03-23	92.0000	98.8000	92.0000	94.4400	+8.241%	321	1,611	-28.738%
2026-03-20	93.2000	93.2000	87.2500	87.2500	-11.466%	114	1,607	-22.865%
2026-03-19	98.7000	98.7000	96.2000	98.5500	-5.694%	48	1,561	-31.710%
2026-03-18	109.0000	110.5000	104.5000	104.5000	-2.971%	24	1,568	-35.598%
2026-03-17	108.8000	108.8000	106.7500	107.7000	+0.654%	10	1,549	-37.512%
2026-03-16	110.8000	111.4000	107.0000	107.0000	-1.835%	8	1,548	-37.103%
2026-03-13	110.0000	110.0000	109.0000	109.0000	-9.506%	2	1,547	-38.257%
2026-03-11	120.4500	120.4500	120.4500	120.4500	+15.484%	3	1,546	-44.126%
2026-03-09	101.6300	104.3000	101.6300	104.3000	-6.708%	40	1,546	-35.475%
2026-03-06	109.2000	112.8900	109.2000	111.8000	-2.102%	7	1,551	-39.803%
2026-03-05	114.0000	114.2000	114.0000	114.2000	+0.299%	2	1,550	-41.068%
2026-03-04	113.8600	113.8600	113.8600	113.8600	+6.143%	5	1,549	-40.892%
2026-03-03	108.0500	108.0500	104.5900	107.2700	-6.843%	12	1,544	-37.261%
2026-03-02	111.0000	115.1500	110.7700	115.1500	+2.813%	6	1,535	-41.554%
2026-02-27	116.5900	116.5900	112.0000	112.0000	-4.151%	9	1,533	-39.911%
2026-02-26	120.7000	121.7500	116.0000	116.8500	-5.614%	40	1,536	-42.405%
2026-02-25	126.5200	126.5200	123.0000	123.8000	+3.598%	43	1,532	-45.638%
2026-02-24	115.8500	119.5000	115.8500	119.5000	+5.752%	4	1,532	-43.682%
2026-02-23	110.2000	113.0000	109.5000	113.0000	-6.796%	4	1,530	-40.442%
2026-02-20	119.6200	121.2400	119.6200	121.2400	+0.050%	4	1,529	-44.490%
2026-02-19	119.9000	124.2300	119.9000	121.1800	-2.510%	16	1,533	-44.463%
2026-02-18	125.8000	125.8000	124.3000	124.3000	-0.104%	12	1,531	-45.857%
2026-02-17	121.6200	124.4300	121.6200	124.4300	-4.870%	8	1,531	-45.913%
2026-02-13	130.7000	130.8000	130.6800	130.8000	+2.952%	6	1,528	-48.547%
2026-02-12	132.5500	132.5500	127.0500	127.0500	-6.409%	2	1,528	-47.029%
2026-02-11	135.7500	135.7500	135.7500	135.7500	+2.492%	5	1,529	-50.424%
2026-02-10	132.4500	132.4500	132.4500	132.4500	+4.795%	20	1,524	-49.188%
2026-02-06	125.5000	126.3900	125.5000	126.3900	+11.603%	2	1,524	-46.752%
2026-02-05	117.0000	117.0000	113.2500	113.2500	-7.551%	3	1,526	-40.574%
2026-02-04	132.9700	132.9700	117.9500	122.5000	-5.405%	15	1,525	-45.061%
2026-02-03	129.5000	129.5000	129.5000	129.5000	-3.409%	1	1,532	-48.031%
2026-02-02	134.0000	134.0700	134.0000	134.0700	-9.191%	6	1,532	-49.802%
2026-01-30	142.2000	148.0000	142.2000	147.6400	+10.849%	4	1,532	-54.416%
2026-01-29	132.0000	134.9500	131.9100	133.1900	-6.468%	15	1,534	-49.471%
2026-01-27	143.4500	143.4500	142.4000	142.4000	-2.278%	2	1,540	-52.739%
2026-01-26	145.7200	145.7200	145.7200	145.7200	-6.506%	1	1,539	-53.816%
2026-01-23	156.0900	156.0900	155.8600	155.8600	+0.737%	4	1,539	-56.820%
2026-01-22	147.2800	154.7200	146.6500	154.7200	+13.606%	6	1,539	-56.502%
2026-01-21	139.8500	139.8500	136.1900	136.1900	+1.748%	4	1,536	-50.584%
2026-01-20	139.3000	139.3000	133.8500	133.8500	-8.877%	11	1,532	-49.720%
2026-01-16	151.5000	151.5000	146.8900	146.8900	-3.862%	3	1,524	-54.183%
2026-01-15	153.6200	153.6200	152.7900	152.7900	-4.578%	2	1,524	-55.953%
2026-01-13	160.1200	160.1200	160.1200	160.1200	-0.187%	2	1,524	-57.969%
2026-01-12	160.4200	160.4200	160.4200	160.4200	+2.866%	1	1,526	-58.048%
2026-01-09	155.9500	155.9500	155.9500	155.9500	+4.328%	1	1,526	-56.845%
2026-01-08	144.4300	149.4800	144.4300	149.4800	-1.236%	2	1,527	-54.977%
2026-01-07	150.5600	151.4000	149.9200	151.3500	+1.577%	5	1,528	-55.534%
2026-01-06	149.6200	150.4200	148.2500	149.0000	-11.583%	28	1,525	-54.832%
2026-01-05	167.0900	168.5200	167.0900	168.5200	+7.365%	3	1,520	-60.064%
2026-01-02	159.1100	159.1100	152.9500	156.9600	-5.045%	19	1,520	-57.123%
2025-12-31	168.3500	168.3500	165.3000	165.3000	-7.885%	207	1,319	-59.286%
2025-12-29	179.4500	179.4500	179.4500	179.4500	-4.176%	1	1,319	-62.497%
2025-12-26	187.2900	187.2900	187.2700	187.2700	-1.375%	300	1,319	-64.063%
2025-12-24	189.8800	189.8800	189.8800	189.8800	-2.275%	1	1,169	-64.557%
2025-12-23	194.4000	194.4000	194.3000	194.3000	-3.554%	2	1,169	-65.363%
2025-12-22	200.6000	203.1500	200.4600	201.4600	+4.492%	5	1,169	-66.594%
2025-12-18	192.8000	192.8000	192.8000	192.8000	-4.597%	2	1,169	-65.093%
2025-12-17	202.0900	202.0900	202.0900	202.0900	+0.144%	2	1,169	-66.698%
2025-12-16	186.3700	201.8000	186.3700	201.8000	+5.982%	19	1,168	-66.650%
2025-12-15	190.6500	192.0000	190.4100	190.4100	+12.869%	9	1,165	-64.655%
2025-12-12	177.7500	177.7500	168.7000	168.7000	+4.329%	8	1,174	-60.107%
2025-12-11	162.6100	162.8400	161.6500	161.7000	-1.420%	4	1,180	-58.380%
2025-12-10	164.0300	164.0300	164.0300	164.0300	+2.744%	1	1,180	-58.971%
2025-12-09	159.6500	159.6500	159.6500	159.6500	-0.156%	1	1,179	-57.845%
2025-12-08	159.9000	159.9000	159.9000	159.9000	-8.367%	11	1,179	-57.911%
2025-12-05	173.5000	174.5000	173.5000	174.5000	+3.672%	6	1,179	-61.433%
2025-12-04	168.7000	168.7000	168.3200	168.3200	+0.972%	3	1,179	-60.017%
2025-12-03	158.2600	166.7000	158.2600	166.7000	+11.475%	6	1,179	-59.628%
2025-12-02	153.9000	153.9000	149.5400	149.5400	-1.456%	4	1,177	-54.995%
2025-12-01	151.7500	151.7500	151.7500	151.7500	+0.291%	2	1,178	-55.651%
2025-11-26	151.3100	151.3100	151.3100	151.3100	+3.587%	1	1,180	-55.522%
2025-11-24	146.0500	146.0700	146.0500	146.0700	+10.667%	2	1,180	-53.926%
2025-11-21	137.8000	137.8000	125.8500	131.9900	-4.251%	82	1,180	-49.011%
2025-11-19	140.1600	140.1600	136.4300	137.8500	+2.491%	4	1,204	-51.179%
2025-11-18	134.5000	134.5000	134.5000	134.5000	-10.868%	1	1,203	-49.963%
2025-11-17	150.9000	150.9000	150.9000	150.9000	+5.687%	3	1,202	-55.401%
2025-11-14	143.2000	143.4000	142.5500	142.7800	+3.202%	6	1,202	-52.865%
2025-11-13	152.9500	152.9500	136.5000	138.3500	-15.666%	12	1,201	-51.355%
2025-11-11	164.0500	164.0500	164.0500	164.0500	-4.567%	1	1,197	-58.976%
2025-11-10	171.9000	171.9000	171.9000	171.9000	+5.850%	20	1,198	-60.849%
2025-11-07	162.2100	162.4000	158.3100	162.4000	-7.543%	14	1,206	-58.559%
2025-11-06	179.9300	180.4500	173.7500	175.6500	-7.844%	5	1,214	-61.685%
2025-11-05	190.6000	190.6000	190.6000	190.6000	-0.209%	1	1,215	-64.690%
2025-11-03	191.0000	191.0000	191.0000	191.0000	+12.023%	1	1,216	-64.764%
2025-10-30	170.5000	170.5000	170.5000	170.5000	-5.209%	1	1,216	-60.528%
2025-10-29	182.3700	183.1700	179.8700	179.8700	-0.404%	86	1,217	-62.584%
2025-10-27	177.7500	180.8400	177.7500	180.6000	+6.129%	4	1,194	-62.735%
2025-10-23	149.7600	170.1700	149.7600	170.1700	+2.512%	5	1,194	-60.451%
2025-10-22	168.0400	168.0400	160.6900	166.0000	-3.488%	6	1,196	-59.458%
2025-10-21	172.0000	172.0000	172.0000	172.0000	+2.902%	1	1,197	-60.872%
2025-10-17	165.0000	167.1500	165.0000	167.1500	+2.452%	3	1,197	-59.737%
2025-10-15	163.0300	166.3300	162.0000	163.1500	-0.881%	262	1,197	-58.750%
2025-10-13	153.0600	164.6000	153.0600	164.6000	+9.238%	10	1,042	-59.113%
2025-10-10	163.6400	163.6400	150.6800	150.6800	-5.860%	5	1,042	-55.336%
2025-10-09	158.9000	160.0600	158.9000	160.0600	-0.231%	2	1,041	-57.953%
2025-10-08	160.4300	160.4300	160.4300	160.4300	-8.068%	2	1,042	-58.050%
2025-10-07	178.1300	178.1300	169.5300	174.5100	-0.052%	10	1,039	-61.435%
2025-10-06	173.2000	174.6000	173.2000	174.6000	+8.447%	11	1,039	-61.455%
2025-10-03	157.0000	161.0000	154.3000	161.0000	-15.419%	9	1,030	-58.199%
2025-10-02	190.3500	190.3500	190.3500	190.3500	+2.653%	1	1,036	-64.644%
2025-10-01	172.5500	186.0000	172.5500	185.4300	+12.076%	5	1,037	-63.706%
2025-09-30	165.7400	165.7400	165.4500	165.4500	-2.676%	5	1,041	-59.323%
2025-09-29	178.0000	178.0000	170.0000	170.0000	+0.711%	2	1,039	-60.412%
2025-09-26	159.7500	168.8000	159.5000	168.8000	-1.895%	5	1,039	-60.130%
2025-09-24	168.9000	172.0600	168.5000	172.0600	+7.202%	4	1,039	-60.886%
2025-09-23	165.7300	165.7300	160.5000	160.5000	-2.098%	7	1,040	-58.069%
2025-09-22	171.3000	172.2000	163.9400	163.9400	+2.463%	19	1,037	-58.948%
2025-09-19	160.5000	160.5000	160.0000	160.0000	+0.402%	3	1,038	-57.938%
2025-09-18	159.3600	159.3600	159.3600	159.3600	+3.212%	1	1,040	-57.769%
2025-09-17	151.1000	154.4000	151.1000	154.4000	+0.260%	6	1,040	-56.412%
2025-09-16	149.0000	154.0000	149.0000	154.0000	+5.479%	4	1,046	-56.299%
2025-09-15	154.6000	156.3000	146.0000	146.0000	+8.712%	25	1,048	-53.904%
2025-09-12	128.0500	135.6800	128.0500	134.3000	+17.211%	95	1,059	-49.888%
2025-09-11	104.2700	114.5800	104.2700	114.5800	+14.466%	64	1,113	-41.264%
2025-09-10	100.1000	100.1000	100.1000	100.1000	-3.935%	7	1,059	-32.767%
2025-09-08	104.2000	104.2000	104.2000	104.2000	+1.441%	1	1,052	-35.413%
2025-09-05	101.1000	102.7200	101.1000	102.7200	+9.920%	11	1,052	-34.482%
2025-09-04	93.4500	93.4500	93.4500	93.4500	-3.211%	1	1,042	-27.983%
2025-09-03	93.3500	96.5500	93.3500	96.5500	+8.240%	3	1,041	-30.295%
2025-09-02	89.3500	90.0000	89.2000	89.2000	-4.497%	3	1,042	-24.552%
2025-08-29	96.6400	96.6400	93.4000	93.4000	-5.657%	2	1,042	-27.944%
2025-08-28	99.0000	99.0000	99.0000	99.0000	-4.422%	1	1,042	-32.020%
2025-08-27	103.5800	103.5800	103.5800	103.5800	-1.136%	1	1,042	-35.026%
2025-08-26	102.6000	104.7700	102.6000	104.7700	+0.993%	7	1,042	-35.764%
2025-08-25	100.9800	103.8600	100.9800	103.7400	+7.894%	25	1,042	-35.126%
2025-08-22	94.0000	96.2000	94.0000	96.1500	+13.438%	8	1,043	-30.005%
2025-08-21	84.7600	84.7600	84.7600	84.7600	-9.926%	1	1,043	-20.599%
2025-08-14	97.2500	97.2500	92.4000	94.1000	-4.331%	4	1,042	-28.480%
2025-08-13	98.3600	98.3600	98.3600	98.3600	-4.514%	1	1,044	-31.578%
2025-08-11	99.0600	103.0100	99.0600	103.0100	+9.121%	5	1,044	-34.667%
2025-08-08	94.4000	94.4000	94.4000	94.4000	+12.154%	1	1,045	-28.708%
2025-08-07	84.1500	84.1700	84.1500	84.1700	+1.105%	2	1,045	-20.043%
2025-08-06	83.2500	83.2500	83.2500	83.2500	+8.089%	1	1,045	-19.159%
2025-08-05	78.3000	78.3000	77.0200	77.0200	+3.383%	2	1,044	-12.620%
2025-08-01	77.6500	77.6500	74.5000	74.5000	-5.144%	3	1,044	-9.664%
2025-07-31	78.5400	78.5400	78.5400	78.5400	-9.828%	1	1,045	-14.311%
2025-07-30	87.1000	87.1000	87.1000	87.1000	-3.480%	10	1,045	-22.732%
2025-07-28	90.2400	90.2400	90.2400	90.2400	+11.822%	4	1,045	-25.421%
2025-07-25	80.7000	80.7000	80.7000	80.7000	+6.902%	3	1,041	-16.605%
2025-07-24	78.6200	78.7000	75.4900	75.4900	-22.969%	15	1,041	-10.849%
2025-07-23	98.0000	98.0000	98.0000	98.0000	+3.039%	1	1,027	-31.327%
2025-07-22	94.9600	95.1100	94.9600	95.1100	-1.746%	3	1,028	-29.240%
2025-07-18	96.3400	96.8000	93.8000	96.8000	+10.439%	3	1,028	-30.475%
2025-07-14	86.4000	87.6500	86.4000	87.6500	+13.802%	2	1,028	-23.217%
2025-07-10	77.0200	77.0200	77.0200	77.0200	+6.015%	1	1,028	-12.620%
2025-07-09	73.8000	73.8000	72.6500	72.6500	-9.975%	3	1,028	-7.364%
2025-07-08	78.8000	80.7500	77.7400	80.7000	+6.873%	7	1,030	-16.605%
2025-07-07	75.8000	76.2700	75.5100	75.5100	-17.086%	7	1,029	-10.873%
2025-07-03	91.0700	91.0700	91.0700	91.0700	+11.797%	1	1,032	-26.101%
2025-07-01	79.5800	85.2000	79.5800	81.4600	-13.753%	19	1,036	-17.383%
2025-06-30	95.7900	96.1000	94.4500	94.4500	-4.519%	16	1,035	-28.745%
2025-06-27	101.2000	101.2000	98.9200	98.9200	-2.301%	7	1,034	-31.965%
2025-06-26	103.0200	103.0200	101.2500	101.2500	-1.026%	11	1,034	-33.531%
2025-06-25	101.4000	103.1100	101.0000	102.3000	-9.987%	20	1,045	-34.213%
2025-06-24	113.9500	114.0100	113.5000	113.6500	-6.668%	37	1,052	-40.783%
2025-06-23	124.1500	124.1500	121.4000	121.7700	+19.829%	13	1,022	-44.732%
2025-06-20	102.1600	102.4000	101.6200	101.6200	-3.034%	12	1,021	-33.773%
2025-06-18	104.8000	104.8000	104.8000	104.8000	+2.695%	3	1,023	-35.782%
2025-06-17	104.9500	104.9500	102.0500	102.0500	-4.626%	12	1,023	-34.052%
2025-06-16	107.0000	107.0000	107.0000	107.0000	+0.498%	1	1,033	-37.103%
2025-06-13	102.9000	106.4700	101.5700	106.4700	+1.439%	30	1,034	-36.790%
2025-06-12	108.5500	108.5500	104.9600	104.9600	-5.628%	3	1,046	-35.880%
2025-06-11	112.2100	112.2100	111.2200	111.2200	+6.942%	2	1,046	-39.489%
2025-06-10	99.5500	104.0000	99.5500	104.0000	+9.129%	9	1,045	-35.288%
2025-06-09	85.7800	95.3000	85.7800	95.3000	+9.540%	7	1,037	-29.381%
2025-06-06	88.9800	90.9400	87.0000	87.0000	+7.607%	50	1,034	-22.644%
2025-06-05	99.0000	100.2500	80.8500	80.8500	-26.780%	33	1,037	-16.759%
2025-06-04	110.9000	110.9000	110.4200	110.4200	-11.537%	14	1,032	-39.051%
2025-06-03	120.0000	124.8200	120.0000	124.8200	+7.050%	6	1,032	-46.082%
2025-06-02	114.7500	116.6000	112.8000	116.6000	-5.854%	85	1,031	-42.281%
2025-05-30	128.0000	129.2900	122.5200	123.8500	-3.992%	24	1,011	-45.660%
2025-05-29	133.6500	134.4500	128.9300	129.0000	-3.110%	35	1,005	-47.829%
2025-05-28	132.4600	133.1400	131.5700	133.1400	+0.105%	7	998	-49.452%
2025-05-27	124.9200	133.6000	124.3500	133.0000	+13.095%	11	997	-49.398%
2025-05-23	115.0000	118.7800	112.8500	117.6000	-0.263%	16	997	-42.772%
2025-05-22	113.9000	118.8100	113.9000	117.9100	+4.345%	16	997	-42.923%
2025-05-21	120.0000	120.4700	113.0000	113.0000	-5.241%	44	999	-40.442%
2025-05-20	122.1000	124.0000	119.1000	119.2500	+0.185%	11	999	-43.564%
2025-05-19	115.7000	119.0300	115.7000	119.0300	-4.085%	6	998	-43.460%
2025-05-16	126.8500	126.8500	122.9100	124.1000	+3.676%	102	1,001	-45.770%
2025-05-15	118.9400	119.7000	118.9400	119.7000	-2.628%	2	997	-43.776%
2025-05-14	118.3400	124.5400	117.1800	122.9300	+9.242%	37	997	-45.253%
2025-05-13	113.4600	113.7000	112.5300	112.5300	+10.215%	4	1,005	-40.194%
2025-05-12	98.9600	102.1100	98.9600	102.1000	+10.283%	6	1,005	-34.084%
2025-05-09	92.1500	94.5500	92.1500	92.5800	+11.825%	22	1,005	-27.306%
2025-05-08	80.2700	82.7900	80.2700	82.7900	+10.860%	9	1,006	-18.710%
2025-05-06	74.6800	74.6800	74.6800	74.6800	-2.621%	7	1,013	-9.882%
2025-05-05	78.4300	78.4300	75.3000	76.6900	-11.749%	157	1,006	-12.244%
2025-05-02	86.1500	86.9000	86.1500	86.9000	+7.950%	40	956	-22.555%
2025-05-01	80.3500	80.5000	80.3500	80.5000	+6.764%	90	971	-16.398%
2025-04-30	75.6000	75.6000	75.2600	75.4000	-6.914%	4	926	-10.743%
2025-04-29	80.1200	81.0000	80.1200	81.0000	-6.789%	2	926	-16.914%
2025-04-28	85.4900	86.9000	85.4900	86.9000	+12.346%	9	926	-22.555%
2025-04-25	77.5500	77.6000	77.3500	77.3500	+20.859%	6	926	-12.993%
2025-04-24	63.7000	64.0000	63.5000	64.0000	+1.587%	9	924	+5.156%
2025-04-23	64.0200	65.9000	62.8900	63.0000	+12.701%	7	931	+6.825%
2025-04-22	55.2000	57.5000	55.2000	55.9000	+8.544%	13	935	+20.394%
2025-04-21	50.0000	51.5000	50.0000	51.5000	-11.023%	75	934	+30.680%
2025-04-17	57.9300	57.9300	57.8800	57.8800	-12.805%	10	860	+16.275%
2025-04-15	69.2100	69.2100	66.3800	66.3800	+0.561%	2	860	+1.386%
2025-04-14	66.0100	66.0100	66.0100	66.0100	-0.975%	1	860	+1.954%
2025-04-10	72.6600	72.6600	65.8800	66.6600	-14.538%	4	859	+0.960%
2025-04-09	58.3900	78.0000	58.3900	78.0000	+32.473%	8	860	-13.718%
2025-04-08	65.2000	66.2500	58.8600	58.8800	+1.255%	24	858	+14.300%
2025-04-07	56.1800	62.4500	55.0400	58.1500	-9.803%	93	842	+15.735%
2025-04-04	67.6100	67.6100	63.5000	64.4700	-17.367%	234	796	+4.390%
2025-04-03	80.3600	80.3600	78.0200	78.0200	-11.190%	12	799	-13.740%
2025-04-02	70.6500	87.8500	70.6500	87.8500	+9.402%	13	810	-23.392%
2025-04-01	77.0500	83.8200	77.0500	80.3000	+10.000%	12	815	-16.189%
2025-03-31	69.2500	73.0000	67.5600	73.0000	-4.687%	23	814	-7.808%
2025-03-28	77.2700	79.0000	76.5900	76.5900	-16.222%	12	818	-12.130%
2025-03-27	90.6000	93.5400	90.6000	91.4200	+12.172%	4	815	-26.384%
2025-03-26	87.9000	87.9000	81.3800	81.5000	-10.695%	11	814	-17.423%
2025-03-25	86.5700	91.2600	86.5700	91.2600	+7.100%	8	821	-26.255%
2025-03-24	71.8300	85.2100	71.8300	85.2100	+30.251%	12	821	-21.019%
2025-03-21	60.8000	66.0300	60.8000	65.4200	+10.694%	270	819	+2.874%
2025-03-20	59.7600	61.4100	59.1000	59.1000	-5.440%	18	725	+13.875%
2025-03-19	59.3500	62.8300	59.3300	62.5000	+12.410%	44	708	+7.680%
2025-03-18	55.0000	56.2600	54.9400	55.6000	-9.150%	26	724	+21.043%
2025-03-17	66.1500	66.1500	59.8000	61.2000	-12.107%	22	717	+9.967%
2025-03-14	68.2000	69.6300	67.5500	69.6300	+7.123%	50	720	-3.346%
2025-03-13	66.0000	66.0000	63.0000	65.0000	-7.723%	32	733	+3.538%
2025-03-12	67.3300	71.0500	67.3300	70.4400	+15.286%	14	733	-4.458%
2025-03-11	59.4100	61.1000	55.5000	61.1000	+11.192%	107	733	+10.147%
2025-03-10	65.7000	66.0000	54.9500	54.9500	-24.467%	164	693	+22.475%
2025-03-07	72.2100	73.8000	68.1200	72.7500	-0.206%	42	667	-7.491%
2025-03-06	75.0000	77.2600	71.5500	72.9000	-8.841%	42	667	-7.682%
2025-03-05	76.4000	80.0000	76.4000	79.9700	+2.552%	34	653	-15.843%
2025-03-04	78.6800	83.2500	73.4200	77.9800	-6.263%	39	645	-13.696%
2025-03-03	91.6500	93.3500	82.3300	83.1900	-5.358%	35	659	-19.101%
2025-02-28	79.2200	88.2000	79.2200	87.9000	+6.571%	96	636	-23.436%
2025-02-27	86.4500	89.5800	81.3000	82.4800	-5.413%	82	635	-18.404%
2025-02-26	95.7500	95.7500	85.2000	87.2000	-6.237%	59	604	-22.821%
2025-02-25	106.3000	106.3000	91.0900	93.0000	-16.480%	112	612	-27.634%
2025-02-24	113.9800	114.8300	109.5000	111.3500	-3.174%	87	580	-39.560%
2025-02-21	127.6500	127.6500	114.4700	115.0000	-9.584%	272	524	-41.478%
2025-02-20	126.9500	127.4700	125.0000	127.1900	-4.719%	30	405	-47.087%
2025-02-19	131.2000	138.2200	131.1200	133.4900	+6.029%	27	402	-49.584%
2025-02-18	129.7000	130.8200	125.9000	125.9000	-3.392%	29	394	-46.545%
2025-02-14	126.1900	130.3200	126.1900	130.3200	+0.308%	80	395	-48.358%
2025-02-13	124.6800	130.2500	124.6800	129.9200	+8.875%	34	393	-48.199%
2025-02-12	113.8800	123.0600	113.8800	119.3300	+7.340%	50	393	-43.602%
2025-02-11	123.3000	124.6500	109.7700	111.1700	-12.070%	453	378	-39.462%
2025-02-10	130.4000	134.2500	125.9500	126.4300	-5.790%	42	320	-46.769%
2025-02-07	143.8000	143.9500	133.5400	134.2000	-5.406%	836	316	-49.851%
2025-02-06	143.4000	143.4000	135.2000	141.8700	-2.057%	126	147	-52.562%