Dark

TSLA20270617C380
TSLA Jun 17 2027 380.00 Call (TSLA270617C00380000)
option OPRA

EOD

Sep 21, 2026

62.90+10.545%(+6.00)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	62.7000	64.5800	60.9500	62.9000	+10.545%	88	2,548	0.000%
2026-09-18	59.8000	60.6000	55.0000	56.9000	-2.818%	50	2,557	+10.545%
2026-09-17	59.8500	63.3800	57.9000	58.5500	+11.524%	63	2,548	+7.430%
2026-09-16	53.3700	57.2000	52.5000	52.5000	+1.156%	70	2,573	+19.810%
2026-09-15	53.9500	56.0000	51.9000	51.9000	-7.848%	81	2,570	+21.195%
2026-09-14	58.0000	59.2900	54.4000	56.3200	-4.542%	108	2,575	+11.683%
2026-09-11	58.1600	60.7000	58.0800	59.0000	-0.135%	37	2,600	+6.610%
2026-09-10	55.6600	60.3900	55.6600	59.0800	-4.401%	70	2,569	+6.466%
2026-09-09	63.5000	65.0500	61.4300	61.8000	+1.311%	91	2,574	+1.780%
2026-09-08	56.6300	61.5500	55.0000	61.0000	+14.662%	128	2,547	+3.115%
2026-09-04	57.5000	57.5000	50.6000	53.2000	-21.557%	155	2,503	+18.233%
2026-09-03	61.0000	71.7400	61.0000	67.8200	+28.350%	170	2,503	-7.254%
2026-09-02	55.5600	55.5600	52.0000	52.8400	-0.863%	68	2,462	+19.039%
2026-09-01	57.6500	57.6500	52.8500	53.3000	-14.856%	41	2,447	+18.011%
2026-08-31	53.3000	62.7500	52.8000	62.6000	+22.745%	355	2,453	+0.479%
2026-08-28	53.3000	53.3000	49.2000	51.0000	-6.559%	7	2,279	+23.333%
2026-08-27	52.7400	55.6000	52.3500	54.5800	+8.143%	56	2,276	+15.244%
2026-08-26	49.5000	53.6500	49.5000	50.4700	-5.310%	7	2,314	+24.628%
2026-08-25	54.0600	55.0000	53.3000	53.3000	-0.467%	45	2,315	+18.011%
2026-08-24	54.9500	57.1100	53.5500	53.5500	-12.998%	144	2,324	+17.460%
2026-08-21	52.8500	62.7600	52.8500	61.5500	+20.568%	492	2,216	+2.193%
2026-08-20	51.3800	51.6400	49.2000	51.0500	-5.899%	30	2,047	+23.213%
2026-08-19	46.6500	54.2500	46.6500	54.2500	+18.063%	55	2,063	+15.945%
2026-08-18	44.3200	47.1500	44.3200	45.9500	-4.668%	31	2,064	+36.888%
2026-08-17	47.8400	48.2000	47.8400	48.2000	-3.600%	8	2,061	+30.498%
2026-08-14	50.7000	55.4000	47.5000	50.0000	+3.734%	120	2,058	+25.800%
2026-08-13	44.5500	48.8000	44.3000	48.2000	+13.679%	73	2,055	+30.498%
2026-08-12	42.9000	42.9000	40.4000	42.4000	-7.018%	133	2,024	+48.349%
2026-08-11	46.0000	47.7000	45.0000	45.6000	+1.221%	41	2,030	+37.939%
2026-08-10	45.5500	46.5000	44.6500	45.0500	-1.314%	26	1,999	+39.623%
2026-08-07	43.8000	48.1200	43.8000	45.6500	+9.736%	124	1,978	+37.788%
2026-08-06	42.2500	42.6000	40.7000	41.6000	-3.592%	44	1,979	+51.202%
2026-08-05	44.3500	45.5000	43.0500	43.1500	-8.484%	90	1,945	+45.771%
2026-08-04	43.8000	47.3000	43.4000	47.1500	+7.159%	56	1,863	+33.404%
2026-08-03	39.6000	45.0000	39.6000	44.0000	+14.464%	45	1,835	+42.955%
2026-07-31	38.0000	39.1100	34.9000	38.4400	+1.882%	22	1,836	+63.632%
2026-07-30	34.7700	38.0700	34.7700	37.7300	+12.292%	50	1,824	+66.711%
2026-07-29	36.6000	36.6000	33.6000	33.6000	-8.571%	91	1,814	+87.202%
2026-07-28	36.0000	37.5000	35.0000	36.7500	-1.130%	36	1,847	+71.156%
2026-07-27	39.8400	39.8800	36.7500	37.1700	-4.201%	158	1,846	+69.222%
2026-07-24	42.1000	42.1000	37.7000	38.8000	-12.277%	145	1,811	+62.113%
2026-07-23	52.2700	54.2500	41.3900	44.2300	-38.909%	320	1,784	+42.211%
2026-07-22	75.8600	75.9000	72.4000	72.4000	-4.900%	93	1,799	-13.122%
2026-07-21	72.4500	79.0000	72.4500	76.1300	+8.757%	44	1,793	-17.378%
2026-07-20	81.0000	81.0000	70.0000	70.0000	-9.502%	39	1,800	-10.143%
2026-07-17	77.8100	79.4000	75.6000	77.3500	-7.109%	152	1,789	-18.681%
2026-07-16	85.0000	86.4500	81.5800	83.2700	-7.189%	29	1,729	-24.463%
2026-07-15	88.3800	90.6300	86.5000	89.7200	-1.407%	47	1,730	-29.893%
2026-07-14	91.4000	91.4000	88.6000	91.0000	+3.268%	9	1,771	-30.879%
2026-07-13	88.5000	89.9000	86.5000	88.1200	-10.990%	27	1,772	-28.620%
2026-07-10	100.0500	100.0500	99.0000	99.0000	+1.695%	3	1,774	-36.465%
2026-07-09	88.1000	97.3500	87.9500	97.3500	+10.374%	15	1,774	-35.388%
2026-07-08	88.9400	89.4300	87.6300	88.2000	-7.158%	16	1,783	-28.685%
2026-07-07	97.0800	98.9400	95.0000	95.0000	-7.856%	7	1,794	-33.789%
2026-07-06	95.0000	104.5500	95.0000	103.1000	+16.248%	6	1,801	-38.991%
2026-07-02	112.0000	112.0000	86.5000	88.6900	-20.457%	88	1,825	-29.079%
2026-07-01	109.5500	112.8000	107.3700	111.5000	+2.294%	43	1,825	-43.587%
2026-06-30	98.3000	111.0000	98.3000	109.0000	+6.570%	50	1,845	-42.294%
2026-06-29	83.0000	102.4900	83.0000	102.2800	+28.331%	324	1,871	-38.502%
2026-06-26	74.4300	83.3600	74.4300	79.7000	+4.374%	34	1,755	-21.079%
2026-06-25	78.2000	79.9400	76.3300	76.3600	-4.106%	23	1,775	-17.627%
2026-06-24	83.3500	84.3300	77.9000	79.6300	-4.406%	361	1,770	-21.010%
2026-06-23	88.4800	88.4800	82.5000	83.3000	-16.575%	87	1,869	-24.490%
2026-06-22	95.0000	102.8000	95.0000	99.8500	+3.794%	23	1,839	-37.006%
2026-06-18	92.4700	96.2000	87.0000	96.2000	+1.907%	42	1,829	-34.615%
2026-06-17	97.3100	99.0100	93.5000	94.4000	-6.293%	14	1,829	-33.369%
2026-06-16	99.4000	100.7400	99.4000	100.7400	-3.487%	7	1,829	-37.562%
2026-06-15	105.1100	105.5000	104.2200	104.3800	+3.778%	12	1,826	-39.739%
2026-06-12	98.5000	101.2600	95.0000	100.5800	+2.372%	60	1,826	-37.463%
2026-06-11	92.0500	99.0000	87.0700	98.2500	+12.094%	34	1,826	-35.980%
2026-06-10	93.6200	96.0700	86.9700	87.6500	-8.460%	727	1,827	-28.237%
2026-06-09	104.7800	104.7800	90.5000	95.7500	-9.712%	53	1,228	-34.308%
2026-06-08	98.9700	107.4100	98.9700	106.0500	+13.959%	15	1,236	-40.688%
2026-06-05	106.3500	106.3500	93.0600	93.0600	-18.746%	32	1,236	-32.409%
2026-06-03	118.5800	120.8800	114.5300	114.5300	+0.553%	3	1,218	-45.080%
2026-06-02	109.4800	113.9000	109.4800	113.9000	+4.495%	6	1,219	-44.776%
2026-06-01	114.1500	114.1500	109.0000	109.0000	-10.692%	38	1,220	-42.294%
2026-05-29	121.6700	124.3600	118.0700	122.0500	-5.534%	37	1,216	-48.464%
2026-05-28	129.2000	129.2000	129.2000	129.2000	+1.437%	3	1,216	-51.316%
2026-05-27	128.2500	129.0100	127.3700	127.3700	+6.470%	13	1,213	-50.616%
2026-05-26	118.1700	122.7000	118.1700	119.6300	-0.142%	11	1,206	-47.421%
2026-05-22	115.6700	119.8000	114.6500	119.8000	+4.538%	9	1,206	-47.496%
2026-05-21	113.5500	114.6000	113.5500	114.6000	+7.073%	4	1,203	-45.113%
2026-05-20	107.6000	108.3000	107.0300	107.0300	+5.500%	9	1,203	-41.231%
2026-05-19	100.9700	101.8500	96.0000	101.4500	-2.518%	61	1,200	-37.999%
2026-05-18	107.6500	107.6500	103.0000	104.0700	-11.498%	14	1,200	-39.560%
2026-05-15	117.5900	117.5900	117.5900	117.5900	-10.585%	1	1,200	-46.509%
2026-05-14	131.3500	134.0500	131.3500	131.5100	-2.873%	12	1,204	-52.171%
2026-05-13	128.2000	137.0000	128.2000	135.4000	+7.171%	15	1,206	-53.545%
2026-05-12	132.6000	132.6000	119.6300	126.3400	-4.599%	13	1,206	-50.214%
2026-05-11	113.7000	136.1100	112.3500	132.4300	+13.188%	23	1,206	-52.503%
2026-05-08	112.7500	119.2400	112.7500	117.0000	+11.090%	30	1,225	-46.239%
2026-05-07	102.9000	107.5000	100.0000	105.3200	+8.521%	44	1,235	-40.277%
2026-05-06	85.5500	97.6500	85.5500	97.0500	+5.260%	34	1,251	-35.188%
2026-05-05	97.4800	99.4500	92.2000	92.2000	-0.378%	23	1,267	-31.779%
2026-05-04	93.5000	93.5000	88.4300	92.5500	-0.612%	28	1,261	-32.037%
2026-05-01	86.4100	96.2800	85.4900	93.1200	+9.386%	50	1,258	-32.453%
2026-04-30	76.3000	86.7800	76.3000	85.1300	+8.033%	30	1,258	-26.113%
2026-04-29	79.3000	79.6000	77.8000	78.8000	-5.742%	35	1,246	-20.178%
2026-04-28	79.8000	83.7300	79.8000	83.6000	-0.713%	32	1,245	-24.761%
2026-04-27	78.0000	85.7100	75.2000	84.2000	+0.250%	58	1,247	-25.297%
2026-04-24	86.0000	86.4600	81.1500	83.9900	+2.091%	90	1,220	-25.110%
2026-04-23	84.6500	89.1000	79.5200	82.2700	-10.576%	115	2,563	-23.544%
2026-04-22	95.4000	95.4000	92.0000	92.0000	-0.325%	13	2,358	-31.630%
2026-04-21	95.0200	96.3900	91.8000	92.3000	-3.754%	29	2,199	-31.853%
2026-04-20	105.0000	105.0000	95.7800	95.9000	-6.284%	29	2,041	-34.411%
2026-04-17	101.5100	107.0700	98.2000	102.3300	+10.056%	21	1,886	-38.532%
2026-04-16	93.5000	95.4000	90.9200	92.9800	-4.371%	40	1,740	-32.351%
2026-04-15	78.2500	97.7500	78.2500	97.2300	+26.404%	30	1,555	-35.308%
2026-04-14	74.5300	78.5000	73.0000	76.9200	+10.359%	34	1,405	-18.227%
2026-04-13	68.8500	71.1300	68.8500	69.7000	+5.670%	22	1,251	-9.756%
2026-04-10	67.9600	67.9600	65.2900	65.9600	-2.700%	23	1,244	-4.639%
2026-04-09	66.4000	69.4000	63.7500	67.7900	+2.728%	339	1,098	-7.213%
2026-04-08	75.7700	75.7700	65.9900	65.9900	-3.311%	43	1,141	-4.683%
2026-04-07	67.8200	68.5000	65.4000	68.2500	-4.719%	2,345	1,136	-7.839%
2026-04-06	79.2100	79.2100	70.5500	71.6300	-8.049%	65	971	-12.188%
2026-04-02	82.4700	82.5700	77.8700	77.9000	-13.435%	20	970	-19.255%
2026-04-01	87.5000	90.0300	86.4000	89.9900	+5.622%	12	970	-30.103%
2026-03-31	79.5000	85.2600	79.5000	85.2000	+14.501%	36	964	-26.174%
2026-03-30	82.7300	82.7300	74.4100	74.4100	-8.136%	44	947	-15.468%
2026-03-27	81.5000	83.5000	79.1000	81.0000	-7.587%	48	957	-22.346%
2026-03-26	93.3000	93.3000	87.6500	87.6500	-10.424%	36	951	-28.237%
2026-03-25	98.0000	101.0000	97.8000	97.8500	+3.545%	7	961	-35.718%
2026-03-24	91.0000	95.0000	91.0000	94.5000	+2.717%	93	960	-33.439%
2026-03-23	90.0000	94.6000	90.0000	92.0000	+9.563%	82	983	-31.630%
2026-03-20	90.8800	90.8800	83.9700	83.9700	-10.241%	35	935	-25.092%
2026-03-19	94.0000	94.2800	92.0600	93.5500	-8.509%	116	931	-32.763%
2026-03-18	102.2500	102.2500	102.2500	102.2500	-2.293%	1	911	-38.484%
2026-03-17	104.6500	104.6500	104.6500	104.6500	-1.580%	1	910	-39.895%
2026-03-16	108.2000	108.2000	106.3300	106.3300	+2.784%	9	909	-40.845%
2026-03-13	103.6400	104.3800	103.4500	103.4500	-10.043%	3	905	-39.198%
2026-03-11	117.0000	117.0000	115.0000	115.0000	+4.870%	6	903	-45.304%
2026-03-10	109.6600	109.6600	109.6600	109.6600	+1.981%	1	903	-42.641%
2026-03-09	99.1000	107.5300	97.0000	107.5300	-2.245%	28	903	-41.505%
2026-03-05	109.8900	111.6700	108.8200	110.0000	-1.786%	7	899	-42.818%
2026-03-04	110.5500	112.0000	108.1500	112.0000	+9.922%	5	899	-43.839%
2026-03-03	103.7500	103.7500	99.5000	101.8900	-5.130%	5	896	-38.267%
2026-02-27	107.4000	107.4000	107.4000	107.4000	+2.208%	15	893	-41.434%
2026-02-23	110.1400	110.1400	105.0800	105.0800	-10.196%	12	893	-40.141%
2026-02-20	115.0000	117.0100	115.0000	117.0100	-1.548%	4	891	-46.244%
2026-02-19	113.4000	118.8500	113.4000	118.8500	-0.669%	8	892	-47.076%
2026-02-18	120.5800	121.1000	119.6500	119.6500	+4.316%	20	894	-47.430%
2026-02-17	114.0000	116.6600	114.0000	114.7000	-6.444%	13	878	-45.161%
2026-02-13	120.0500	125.3500	119.7600	122.6000	+0.286%	15	889	-48.695%
2026-02-12	125.1000	125.1000	122.2500	122.2500	-4.170%	3	889	-48.548%
2026-02-11	127.5500	127.5700	127.5500	127.5700	-1.831%	2	892	-50.694%
2026-02-10	123.7500	129.9500	123.7500	129.9500	+6.911%	4	894	-51.597%
2026-02-09	121.5500	121.5500	121.5500	121.5500	+0.231%	1	897	-48.252%
2026-02-06	112.9500	121.2700	112.9500	121.2700	+10.840%	23	896	-48.132%
2026-02-05	109.0000	113.1000	105.8500	109.4100	-8.020%	15	890	-42.510%
2026-02-04	127.9000	127.9000	114.0000	118.9500	-5.991%	29	879	-47.121%
2026-02-03	125.3300	126.5300	125.3300	126.5300	-0.055%	3	881	-50.288%
2026-02-02	126.0000	128.5000	125.0000	126.6000	-8.526%	14	880	-50.316%
2026-01-30	132.7500	139.7500	132.7500	138.4000	+10.960%	9	878	-54.552%
2026-01-29	125.5500	130.0300	124.7300	124.7300	-10.427%	54	878	-49.571%
2026-01-28	139.0000	140.2000	139.0000	139.2500	-5.899%	4	870	-54.829%
2026-01-26	147.9800	147.9800	147.9800	147.9800	-1.740%	1	868	-57.494%
2026-01-23	148.5200	151.2500	148.5200	150.6000	+6.484%	3	868	-58.234%
2026-01-22	141.4300	141.4300	141.4300	141.4300	+2.219%	1	867	-55.526%
2026-01-21	130.5400	138.3600	130.5400	138.3600	+3.038%	7	868	-54.539%
2026-01-20	134.2800	134.2800	134.2800	134.2800	-9.618%	1	865	-53.158%
2026-01-15	148.5700	148.5700	148.5700	148.5700	+2.547%	1	864	-57.663%
2026-01-14	144.4000	144.8800	144.4000	144.8800	-6.571%	7	865	-56.585%
2026-01-13	152.3100	155.0700	152.3100	155.0700	-0.341%	3	868	-59.438%
2026-01-12	154.2700	155.8000	154.2700	155.6000	+1.733%	6	867	-59.576%
2026-01-09	151.0000	154.0000	151.0000	152.9500	+4.868%	3	865	-58.875%
2026-01-08	142.8700	145.8500	142.8700	145.8500	+0.448%	3	863	-56.874%
2026-01-07	146.3500	146.3500	145.0000	145.2000	+0.166%	5	862	-56.680%
2026-01-06	144.9600	144.9600	144.9600	144.9600	-11.717%	1	864	-56.609%
2026-01-05	158.7100	164.2000	158.7100	164.2000	+9.031%	7	859	-61.693%
2026-01-02	160.0000	160.0000	149.8000	150.6000	-7.721%	15	859	-58.234%
2025-12-31	162.6500	163.2000	161.3800	163.2000	-1.562%	4	868	-61.458%
2025-12-30	165.7900	165.7900	165.7900	165.7900	-1.760%	15	868	-62.060%
2025-12-29	172.6600	172.6600	168.7600	168.7600	-7.086%	5	883	-62.728%
2025-12-26	187.5000	187.5000	181.4600	181.6300	-7.661%	5	884	-65.369%
2025-12-22	197.3500	197.3500	192.2400	196.7000	+6.181%	8	882	-68.022%
2025-12-19	188.4500	188.4500	185.2500	185.2500	-3.746%	10	883	-66.046%
2025-12-18	192.4600	192.4600	192.4600	192.4600	+7.863%	2	891	-67.318%
2025-12-17	197.4000	197.4000	178.4300	178.4300	-8.936%	4	891	-64.748%
2025-12-16	177.5800	196.0000	177.5800	195.9400	+5.988%	13	893	-67.898%
2025-12-15	186.3700	186.3700	184.8700	184.8700	+9.036%	11	900	-65.976%
2025-12-12	165.9000	169.5500	165.1500	169.5500	+6.736%	31	909	-62.902%
2025-12-11	158.3200	160.9000	158.3200	158.8500	-5.108%	50	939	-60.403%
2025-12-10	158.7000	167.6000	158.6200	167.4000	+5.283%	10	966	-62.425%
2025-12-09	159.0300	159.0300	159.0000	159.0000	+2.893%	8	972	-60.440%
2025-12-08	160.7600	160.7600	154.5300	154.5300	-7.952%	16	965	-59.296%
2025-12-04	167.8800	167.8800	167.8800	167.8800	+6.692%	1	955	-62.533%
2025-12-03	155.1900	157.3500	155.1900	157.3500	+7.223%	7	955	-60.025%
2025-12-02	148.3500	148.3500	146.7500	146.7500	-0.610%	2	956	-57.138%
2025-12-01	147.0000	147.6500	147.0000	147.6500	-2.348%	4	956	-57.399%
2025-11-28	151.2000	151.2000	151.2000	151.2000	+2.370%	2	956	-58.399%
2025-11-26	146.0000	148.0500	146.0000	147.7000	+6.259%	5	957	-57.414%
2025-11-25	136.8900	139.0000	136.8900	139.0000	-3.906%	2	957	-54.748%
2025-11-24	133.3000	145.5000	133.3000	144.6500	+9.583%	25	956	-56.516%
2025-11-21	124.9000	132.0000	121.2000	132.0000	-0.061%	8	958	-52.348%
2025-11-20	132.0000	135.0000	132.0000	132.0800	-0.317%	5	958	-52.377%
2025-11-19	132.0000	134.0000	132.0000	132.5000	-2.574%	3	958	-52.528%
2025-11-18	129.6400	136.0000	129.6400	136.0000	-0.548%	4	956	-53.750%
2025-11-17	136.8000	136.8000	136.7500	136.7500	+1.379%	2	953	-54.004%
2025-11-14	129.9900	135.0400	129.9900	134.8900	+0.815%	6	953	-53.369%
2025-11-13	143.3600	143.3600	131.4400	133.8000	-12.874%	25	952	-52.990%
2025-11-12	153.3000	153.5700	153.3000	153.5700	-9.023%	2	943	-59.041%
2025-11-10	168.8000	168.8000	168.8000	168.8000	+5.665%	4	941	-62.737%
2025-11-07	156.6200	159.7500	156.6200	159.7500	-11.979%	6	941	-60.626%
2025-11-06	181.4900	181.4900	181.4900	181.4900	-2.582%	1	938	-65.342%
2025-11-05	183.3400	186.3000	183.3400	186.3000	+10.302%	11	938	-66.237%
2025-11-04	172.1000	172.1000	168.9000	168.9000	-9.461%	3	948	-62.759%
2025-11-03	189.0500	189.0500	186.5500	186.5500	+10.385%	20	933	-66.282%
2025-10-31	170.1500	170.1500	169.0000	169.0000	+1.161%	4	933	-62.781%
2025-10-30	167.0600	167.0600	167.0600	167.0600	-5.813%	1	936	-62.349%
2025-10-28	178.2500	178.2500	177.3700	177.3700	+5.722%	2	935	-64.537%
2025-10-27	174.8200	176.0500	167.7700	167.7700	+6.325%	99	897	-62.508%
2025-10-24	157.7900	157.7900	157.7900	157.7900	-5.311%	1	897	-60.137%
2025-10-23	140.1500	166.6400	140.1500	166.6400	+5.817%	9	896	-62.254%
2025-10-22	156.9900	158.2000	156.8100	157.4800	-7.026%	20	893	-60.058%
2025-10-21	169.3800	169.3800	169.3800	169.3800	+0.195%	1	913	-62.865%
2025-10-20	165.2400	169.0500	165.2400	169.0500	+5.065%	4	914	-62.792%
2025-10-17	159.7500	160.9000	159.7500	160.9000	+0.031%	2	912	-60.907%
2025-10-16	159.1000	160.8500	159.1000	160.8500	+4.747%	2	913	-60.895%
2025-10-13	153.5600	153.5600	153.5600	153.5600	+6.958%	1	912	-59.039%
2025-10-10	152.6200	152.6200	143.5700	143.5700	-9.721%	6	912	-56.189%
2025-10-08	159.0300	159.0300	159.0300	159.0300	-1.712%	2	913	-60.448%
2025-10-07	172.0100	172.0100	161.8000	161.8000	-7.182%	8	920	-61.125%
2025-10-06	168.6100	174.3200	168.6100	174.3200	+11.916%	3	920	-63.917%
2025-10-03	156.4000	156.9500	148.6600	155.7600	-10.882%	33	919	-59.617%
2025-10-02	176.1500	176.1500	174.6500	174.7800	-4.030%	9	926	-64.012%
2025-10-01	170.6000	182.1200	170.6000	182.1200	+8.424%	25	931	-65.462%
2025-09-30	161.8100	167.9700	161.8100	167.9700	-0.368%	2	948	-62.553%
2025-09-29	170.0000	170.0000	168.5900	168.5900	+0.952%	4	947	-62.691%
2025-09-24	162.1000	167.0000	162.1000	167.0000	+6.505%	35	948	-62.335%
2025-09-23	159.7500	159.7500	156.8000	156.8000	-3.270%	11	979	-59.885%
2025-09-22	169.3200	169.3200	162.1000	162.1000	+5.287%	5	986	-61.197%
2025-09-19	156.5500	156.5500	153.9600	153.9600	+0.595%	2	984	-59.145%
2025-09-18	157.0600	157.0600	153.0500	153.0500	-0.939%	5	984	-58.902%
2025-09-17	147.0000	155.6700	147.0000	154.5000	+1.712%	7	987	-59.288%
2025-09-16	147.2300	151.9000	146.4500	151.9000	+6.373%	82	987	-58.591%
2025-09-15	150.4500	152.3200	138.2000	142.8000	+8.676%	66	1,066	-55.952%
2025-09-12	112.8200	131.9100	112.8200	131.4000	+18.753%	74	1,113	-52.131%
2025-09-11	106.7100	110.6500	106.7100	110.6500	+14.131%	9	1,102	-43.154%
2025-09-10	101.4500	101.4500	96.9500	96.9500	+0.602%	7	1,100	-35.121%
2025-09-09	99.0000	99.0000	96.3000	96.3700	-0.031%	13	1,095	-34.731%
2025-09-08	101.5600	101.5600	96.4000	96.4000	-3.067%	20	1,095	-34.751%
2025-09-05	96.5500	99.6500	96.5500	99.4500	+11.429%	12	1,089	-36.752%
2025-09-04	89.4300	89.4400	89.2500	89.2500	-0.034%	5	1,089	-29.524%
2025-09-03	89.8200	92.5500	89.2800	89.2800	+4.214%	9	1,091	-29.547%
2025-09-02	85.8400	85.8400	85.6700	85.6700	-9.430%	7	1,089	-26.579%
2025-08-29	95.5200	95.5200	94.5900	94.5900	-1.520%	2	1,084	-33.502%
2025-08-28	96.0500	96.0500	96.0500	96.0500	-6.602%	2	1,084	-34.513%
2025-08-27	102.8400	102.8400	102.8400	102.8400	+2.074%	2	1,084	-38.837%
2025-08-26	97.1500	100.8500	97.1500	100.7500	+0.730%	17	1,084	-37.568%
2025-08-25	98.4500	100.0200	98.4500	100.0200	+6.348%	31	1,073	-37.113%
2025-08-22	91.3000	94.0500	90.9000	94.0500	+13.231%	11	1,052	-33.121%
2025-08-21	83.0600	83.0600	83.0600	83.0600	-0.895%	1	1,053	-24.272%
2025-08-20	80.5600	83.8100	80.5600	83.8100	-10.104%	2	1,052	-24.949%
2025-08-19	93.0000	93.2300	93.0000	93.2300	+2.710%	3	1,051	-32.532%
2025-08-18	89.6100	90.8000	89.4800	90.7700	+2.461%	6	1,052	-30.704%
2025-08-15	89.7500	89.7500	87.0000	88.5900	-8.282%	18	1,049	-28.999%
2025-08-13	95.8000	98.8000	95.1500	96.5900	-0.010%	14	1,051	-34.879%
2025-08-12	98.9300	98.9300	92.7500	96.6000	-3.448%	26	1,049	-34.886%
2025-08-11	97.0000	100.1000	96.6200	100.0500	+13.115%	8	1,039	-37.131%
2025-08-08	85.0000	89.7500	85.0000	88.4500	+8.528%	7	1,038	-28.886%
2025-08-07	81.5000	81.5000	81.5000	81.5000	-0.549%	1	1,038	-22.822%
2025-08-06	80.1500	81.9500	80.1500	81.9500	+10.594%	2	1,039	-23.246%
2025-08-05	74.1000	74.1000	74.1000	74.1000	-2.883%	1	1,038	-15.115%
2025-08-04	75.5500	76.6500	75.4000	76.3000	-5.569%	11	1,037	-17.562%
2025-07-31	80.8000	80.8000	80.8000	80.8000	-1.403%	1	1,028	-22.153%
2025-07-30	81.9500	81.9500	81.9500	81.9500	-3.815%	1	1,027	-23.246%
2025-07-28	85.2000	85.2000	85.2000	85.2000	+5.315%	3	1,026	-26.174%
2025-07-25	78.2400	80.9500	78.2400	80.9000	+7.366%	15	1,026	-22.250%
2025-07-24	76.6100	76.6100	72.0500	75.3500	-20.601%	48	1,015	-16.523%
2025-07-23	95.7600	96.5000	93.0700	94.9000	-1.249%	24	1,024	-33.720%
2025-07-22	93.2000	96.1000	93.2000	96.1000	+3.590%	45	1,024	-34.547%
2025-07-21	97.9100	97.9100	92.7700	92.7700	+0.444%	2	982	-32.198%
2025-07-18	89.5000	92.3600	89.5000	92.3600	+7.196%	15	981	-31.897%
2025-07-17	86.1600	86.1600	86.1600	86.1600	-2.091%	2	994	-26.996%
2025-07-16	86.6300	88.0000	86.6300	88.0000	+6.667%	6	992	-28.523%
2025-07-15	82.0500	82.5000	81.9500	82.5000	-1.704%	3	997	-23.758%
2025-07-14	87.4000	87.4000	83.0000	83.9300	+1.709%	5	995	-25.057%
2025-07-11	82.5200	82.5200	82.5200	82.5200	+14.898%	1	992	-23.776%
2025-07-09	71.2800	71.8200	71.2800	71.8200	-3.610%	6	991	-12.420%
2025-07-08	77.7000	77.7000	74.5100	74.5100	+2.321%	8	987	-15.582%
2025-07-07	74.9600	74.9600	72.6800	72.8200	-17.912%	24	986	-13.623%
2025-07-03	88.7100	88.7100	88.7100	88.7100	+2.614%	1	973	-29.095%
2025-07-02	85.7500	86.4500	84.2500	86.4500	+6.335%	11	973	-27.241%
2025-07-01	77.1800	82.0500	77.1800	81.3000	-10.265%	15	965	-22.632%
2025-06-30	92.0000	93.4300	90.6000	90.6000	-5.929%	17	960	-30.574%
2025-06-27	98.4700	98.4700	96.3100	96.3100	-3.011%	16	960	-34.690%
2025-06-26	102.3000	102.3000	99.3000	99.3000	-1.204%	15	962	-36.657%
2025-06-25	108.4500	108.4500	98.8000	100.5100	-9.410%	3	962	-37.419%
2025-06-24	110.9500	110.9500	110.9500	110.9500	-8.683%	13	963	-43.308%
2025-06-23	109.9600	122.8100	109.9600	121.5000	+21.064%	50	963	-48.230%
2025-06-18	100.0500	100.3600	100.0500	100.3600	+1.169%	2	975	-37.326%
2025-06-17	103.0100	103.0100	99.2000	99.2000	-6.609%	17	975	-36.593%
2025-06-16	106.1500	106.5000	106.1500	106.2200	-1.902%	27	978	-40.783%
2025-06-13	96.2600	108.4500	96.2600	108.2800	+5.126%	42	965	-41.910%
2025-06-12	103.9800	103.9800	103.0000	103.0000	-0.771%	9	955	-38.932%
2025-06-11	109.2000	109.2000	103.2500	103.8000	+0.203%	49	958	-39.403%
2025-06-10	95.7000	103.5900	95.7000	103.5900	+11.387%	9	952	-39.280%
2025-06-09	79.4000	93.0000	79.4000	93.0000	+6.529%	15	952	-32.366%
2025-06-06	86.8000	87.3000	84.3000	87.3000	+9.536%	64	949	-27.950%
2025-06-05	99.2000	99.2000	77.0000	79.7000	-25.964%	226	972	-21.079%
2025-06-04	106.9700	107.6500	106.9700	107.6500	-7.668%	2	1,090	-41.570%
2025-06-03	116.5900	116.5900	116.5900	116.5900	+6.426%	1	1,090	-46.050%
2025-06-02	109.5500	109.5500	109.5500	109.5500	-8.457%	1	1,089	-42.583%
2025-05-30	128.2000	128.2000	119.6700	119.6700	-6.799%	4	1,090	-47.439%
2025-05-29	128.0000	129.3000	127.9500	128.4000	+0.588%	14	1,089	-51.012%
2025-05-28	128.3700	129.7600	127.6500	127.6500	-0.584%	113	1,088	-50.725%
2025-05-27	122.0100	128.4000	121.5400	128.4000	+12.081%	39	992	-51.012%
2025-05-23	109.9000	114.5600	109.9000	114.5600	+2.744%	12	994	-45.094%
2025-05-22	108.9000	111.5000	108.6500	111.5000	+0.297%	6	994	-43.587%
2025-05-21	112.7100	112.9200	110.9700	111.1700	-4.837%	9	988	-43.420%
2025-05-20	124.8000	124.8000	116.8200	116.8200	+3.016%	13	982	-46.156%
2025-05-19	111.7700	114.4000	111.7700	113.4000	-5.736%	70	981	-44.533%
2025-05-16	117.0100	120.3000	117.0100	120.3000	+2.514%	8	1,010	-47.714%
2025-05-15	117.9500	117.9500	117.3500	117.3500	-2.816%	22	1,011	-46.400%
2025-05-14	115.4000	120.7500	114.2500	120.7500	+10.023%	144	993	-47.909%
2025-05-13	100.6800	110.9900	100.6800	109.7500	+10.513%	107	994	-42.688%
2025-05-12	99.2200	100.5000	99.1900	99.3100	+13.045%	25	972	-36.663%
2025-05-09	87.2000	91.5700	86.9000	87.8500	+12.412%	170	974	-28.401%
2025-05-08	78.1500	78.1500	78.1500	78.1500	+10.537%	2	936	-19.514%
2025-05-07	72.5000	72.5000	70.7000	70.7000	-2.442%	35	935	-11.033%
2025-05-06	72.4700	72.4700	72.4700	72.4700	-4.013%	7	934	-13.205%
2025-05-05	77.0400	77.0400	73.4000	75.5000	-6.130%	12	934	-16.689%
2025-05-02	80.4300	80.4300	80.4300	80.4300	+1.746%	12	932	-21.795%
2025-05-01	79.0500	79.0500	79.0500	79.0500	+5.218%	1	932	-20.430%
2025-04-30	75.1300	75.1300	75.1300	75.1300	-3.058%	1	931	-16.278%
2025-04-29	79.4500	79.4500	77.5000	77.5000	+1.188%	3	932	-18.839%
2025-04-28	83.0500	83.0500	74.2600	76.5900	-4.023%	6	930	-17.874%
2025-04-25	75.8900	79.8000	75.8900	79.8000	+29.862%	10	930	-21.178%
2025-04-24	62.3500	62.3500	61.4500	61.4500	+0.986%	11	929	+2.360%
2025-04-23	58.0000	63.1700	58.0000	60.8500	+11.447%	22	930	+3.369%
2025-04-22	53.6600	55.0000	53.6600	54.6000	+12.670%	7	931	+15.201%
2025-04-21	48.8500	48.8500	47.7400	48.4600	-14.698%	268	928	+29.798%
2025-04-17	56.8100	56.8100	56.8100	56.8100	+3.235%	3	928	+10.720%
2025-04-16	62.2000	62.2000	54.8500	55.0300	-11.313%	7	928	+14.301%
2025-04-15	62.0500	62.0500	62.0500	62.0500	-5.627%	1	927	+1.370%
2025-04-14	67.3000	67.3000	65.0000	65.7500	+0.443%	9	926	-4.335%
2025-04-11	64.7500	65.4600	64.2200	65.4600	-3.594%	20	926	-3.911%
2025-04-10	70.5000	70.5000	65.0900	67.9000	+19.437%	27	926	-7.364%
2025-04-09	55.3900	59.0000	54.9200	56.8500	+8.700%	32	917	+10.642%
2025-04-08	64.0000	64.2000	52.3000	52.3000	-8.742%	49	887	+20.268%
2025-04-07	52.1900	62.0000	52.1500	57.3100	-8.157%	183	884	+9.754%
2025-04-04	71.0000	71.0000	62.4000	62.4000	-17.895%	40	814	+0.801%
2025-04-03	79.7000	79.8000	75.8600	76.0000	-10.483%	9	802	-17.237%
2025-04-02	73.2700	86.0000	73.2700	84.9000	+8.015%	18	805	-25.913%
2025-04-01	76.0000	81.4500	73.9800	78.6000	+9.700%	17	820	-19.975%
2025-03-31	67.5700	71.6500	65.3700	71.6500	-5.537%	7	820	-12.212%
2025-03-28	78.8000	78.8000	75.6000	75.8500	-9.917%	10	821	-17.073%
2025-03-27	81.7000	91.0600	80.4700	84.2000	+6.179%	16	821	-25.297%
2025-03-26	82.8000	83.2300	79.1800	79.3000	-7.855%	31	820	-20.681%
2025-03-25	80.0000	86.0600	79.3000	86.0600	+5.660%	4	822	-26.911%
2025-03-24	79.7000	81.5000	78.9400	81.4500	+27.286%	15	823	-22.775%
2025-03-21	60.0500	63.9900	60.0500	63.9900	+8.919%	26	816	-1.703%
2025-03-20	57.9900	59.1000	56.7000	58.7500	-0.339%	5	815	+7.064%
2025-03-19	56.8500	59.8000	56.8500	58.9500	+11.331%	14	815	+6.701%
2025-03-18	53.7000	56.1800	52.9500	52.9500	-10.978%	55	814	+18.791%
2025-03-17	62.2500	62.2500	58.2300	59.4800	-5.587%	14	800	+5.750%
2025-03-14	66.2000	66.2000	63.0000	63.0000	0.000%	6	793	-0.159%
2025-03-13	61.6600	63.0000	60.8000	63.0000	-5.900%	15	794	-0.159%
2025-03-12	66.1500	67.7000	66.1500	66.9500	+11.213%	28	794	-6.049%
2025-03-11	55.5300	60.2000	53.9400	60.2000	+12.671%	62	771	+4.485%
2025-03-10	63.7700	63.8500	53.4300	53.4300	-25.095%	33	730	+17.724%
2025-03-07	71.4300	71.4300	65.7400	71.3300	+1.465%	39	717	-11.818%
2025-03-06	71.6500	75.7000	70.3000	70.3000	-9.872%	20	713	-10.526%
2025-03-05	74.3500	78.0000	74.3000	78.0000	+3.765%	11	704	-19.359%
2025-03-04	75.5500	80.8500	71.0000	75.1700	-8.730%	34	703	-16.323%
2025-03-03	91.4100	91.5000	80.4200	82.3600	-5.550%	39	703	-23.628%
2025-02-28	76.3900	87.2000	76.3900	87.2000	+7.257%	64	688	-27.867%
2025-02-27	86.7600	86.7600	79.9000	81.3000	-3.099%	18	676	-22.632%
2025-02-26	93.2800	93.2800	83.0000	83.9000	-7.802%	31	670	-25.030%