Dark

TSLA20270617C400
TSLA Jun 17 2027 400.00 Call (TSLA270617C00400000)
option OPRA

EOD

Sep 21, 2026

54.50+11.247%(+5.51)348

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	53.5000	56.5000	53.0000	54.5000	+11.247%	348	8,053	0.000%
2026-09-18	51.8700	52.3000	47.8000	48.9900	-3.715%	98	8,069	+11.247%
2026-09-17	51.2000	55.5000	50.0000	50.8800	+8.951%	391	8,052	+7.115%
2026-09-16	46.1500	50.0000	45.3900	46.7000	+2.637%	158	7,959	+16.702%
2026-09-15	45.6500	48.7000	44.9500	45.5000	-3.805%	216	7,964	+19.780%
2026-09-14	48.3000	49.7500	46.6500	47.3000	-7.797%	177	7,994	+15.222%
2026-09-11	50.2000	53.1500	49.9000	51.3000	+1.403%	265	7,934	+6.238%
2026-09-10	49.7500	53.6600	48.5000	50.5900	-5.138%	171	7,869	+7.729%
2026-09-09	54.5000	57.0000	53.3300	53.3300	+0.927%	146	7,847	+2.194%
2026-09-08	49.0000	54.0500	47.0000	52.8400	+14.995%	390	7,863	+3.142%
2026-09-04	51.3000	51.3000	43.8900	45.9500	-21.318%	491	7,655	+18.607%
2026-09-03	55.0000	63.5700	55.0000	58.4000	+21.667%	929	7,655	-6.678%
2026-09-02	48.5000	48.5000	44.5000	48.0000	+0.840%	243	7,513	+13.542%
2026-09-01	51.0500	51.0500	46.3000	47.6000	-13.107%	233	7,474	+14.496%
2026-08-31	44.3500	55.4100	44.3500	54.7800	+22.825%	326	7,354	-0.511%
2026-08-28	48.1000	49.7200	42.6000	44.6000	-6.889%	209	7,464	+22.197%
2026-08-27	43.5000	48.7000	43.5000	47.9000	+9.037%	164	7,357	+13.779%
2026-08-26	43.0000	46.0100	42.7800	43.9300	-5.527%	90	7,382	+24.061%
2026-08-25	47.5500	49.5500	46.5000	46.5000	+0.977%	119	7,389	+17.204%
2026-08-24	49.3100	51.2000	45.9600	46.0500	-14.564%	113	7,361	+18.350%
2026-08-21	47.0000	56.0000	46.0000	53.9000	+18.985%	361	7,291	+1.113%
2026-08-20	45.4500	45.5300	42.3200	45.3000	-4.632%	126	7,329	+20.309%
2026-08-19	41.0000	47.5000	40.4700	47.5000	+17.168%	130	7,317	+14.737%
2026-08-18	38.2400	41.8200	38.0000	40.5400	-0.759%	109	7,367	+34.435%
2026-08-17	41.7000	44.4000	40.8500	40.8500	-6.629%	99	7,314	+33.415%
2026-08-14	44.0000	48.7500	40.7500	43.7500	+3.550%	428	7,283	+24.571%
2026-08-13	36.7000	43.2000	36.7000	42.2500	+14.623%	312	7,269	+28.994%
2026-08-12	39.2200	39.2500	34.9500	36.8600	-7.781%	392	7,321	+47.857%
2026-08-11	40.9500	41.7500	39.2500	39.9700	-0.324%	824	7,127	+36.352%
2026-08-10	39.3500	40.7500	38.9500	40.1000	+0.325%	357	6,834	+35.910%
2026-08-07	38.4000	42.6300	37.7500	39.9700	+10.720%	206	6,808	+36.352%
2026-08-06	35.4000	38.1500	35.2000	36.1000	-4.244%	126	6,798	+50.970%
2026-08-05	38.0000	40.0000	36.8500	37.7000	-8.495%	200	6,757	+44.562%
2026-08-04	40.0900	41.9000	38.2000	41.2000	+7.995%	183	6,713	+32.282%
2026-08-03	34.5000	39.5000	34.5000	38.1500	+13.037%	261	6,672	+42.857%
2026-07-31	32.7000	35.1000	30.0000	33.7500	+2.896%	576	6,716	+61.481%
2026-07-30	30.4000	33.0900	30.3100	32.8000	+13.889%	149	6,636	+66.159%
2026-07-29	32.2000	32.2000	28.5000	28.8000	-8.280%	334	6,623	+89.236%
2026-07-28	31.7000	33.5000	30.0000	31.4000	-4.848%	274	6,548	+73.567%
2026-07-27	34.1500	36.4500	31.9300	33.0000	-6.143%	458	6,492	+65.152%
2026-07-24	38.1300	39.3000	32.8400	35.1600	-7.181%	1,176	6,570	+55.006%
2026-07-23	47.3500	47.6500	36.2800	37.8800	-41.902%	1,103	6,162	+43.875%
2026-07-22	67.5000	67.5000	65.0000	65.2000	-2.468%	51	5,853	-16.411%
2026-07-21	64.8500	70.2700	64.2400	66.8500	+7.390%	136	5,868	-18.474%
2026-07-20	69.5000	69.5000	62.0000	62.2500	-11.325%	219	5,847	-12.450%
2026-07-17	69.1000	71.3500	67.4500	70.2000	-5.645%	319	5,734	-22.365%
2026-07-16	74.9500	77.7900	72.9000	74.4000	-5.823%	65	5,717	-26.747%
2026-07-15	83.5000	85.8000	77.2300	79.0000	-1.250%	166	5,688	-31.013%
2026-07-14	81.4400	83.4000	79.0000	80.0000	+0.566%	154	5,720	-31.875%
2026-07-13	82.5000	82.5000	77.9300	79.5500	-9.571%	80	5,751	-31.490%
2026-07-10	89.7000	91.0900	86.9700	87.9700	+1.699%	88	5,729	-38.047%
2026-07-09	79.2500	88.4000	78.6000	86.5000	+7.453%	195	5,759	-36.994%
2026-07-08	81.6000	82.4500	77.7500	80.5000	-7.044%	91	5,764	-32.298%
2026-07-07	95.6000	95.6000	85.0000	86.6000	-9.792%	79	5,741	-37.067%
2026-07-06	81.8900	96.5000	77.9900	96.0000	+20.437%	155	5,750	-43.229%
2026-07-02	102.0000	104.3300	77.9000	79.7100	-21.079%	300	5,763	-31.627%
2026-07-01	100.7200	104.8000	96.1000	101.0000	+2.144%	75	5,763	-46.040%
2026-06-30	89.7500	101.0000	89.2500	98.8800	+6.897%	96	5,762	-44.883%
2026-06-29	72.1500	93.2300	72.1500	92.5000	+27.060%	326	5,771	-41.081%
2026-06-26	66.0000	76.0000	66.0000	72.8000	+6.122%	80	5,993	-25.137%
2026-06-25	69.8500	72.0500	68.3100	68.6000	-3.107%	114	5,995	-20.554%
2026-06-24	74.7000	76.0600	69.7300	70.8000	-5.094%	349	6,006	-23.023%
2026-06-23	80.0000	80.7800	74.1500	74.6000	-16.555%	368	6,035	-26.944%
2026-06-22	88.3000	96.0000	87.3800	89.4000	+1.591%	89	5,929	-39.038%
2026-06-18	86.5200	88.0000	78.4400	88.0000	+3.774%	182	5,874	-38.068%
2026-06-17	88.7300	90.4100	84.8000	84.8000	-5.851%	247	5,874	-35.731%
2026-06-16	89.9000	96.0000	88.8000	90.0700	-5.289%	90	5,874	-39.492%
2026-06-15	99.0500	100.0000	93.9800	95.1000	+2.556%	37	5,923	-42.692%
2026-06-12	90.3900	93.6400	84.9000	92.7300	+2.748%	304	5,923	-41.227%
2026-06-11	82.4000	90.5500	78.9500	90.2500	+13.952%	266	5,923	-39.612%
2026-06-10	84.8300	87.3000	78.8500	79.2000	-10.163%	375	5,893	-31.187%
2026-06-09	97.8500	101.7000	81.0500	88.1600	-7.589%	696	6,010	-38.181%
2026-06-08	86.7600	98.1600	86.7600	95.4000	+11.736%	134	5,836	-42.872%
2026-06-05	102.0000	102.0000	83.1500	85.3800	-14.875%	759	5,847	-36.168%
2026-06-04	102.2500	102.2500	100.3000	100.3000	-4.019%	23	5,785	-45.663%
2026-06-03	100.0000	111.4100	100.0000	104.5000	+0.192%	141	5,787	-47.847%
2026-06-02	98.0800	104.3000	98.0800	104.3000	+5.354%	53	5,794	-47.747%
2026-06-01	107.0500	107.0500	98.9000	99.0000	-12.327%	96	5,817	-44.949%
2026-05-29	116.6200	117.5500	107.4200	112.9200	-5.085%	60	5,782	-51.736%
2026-05-28	116.0000	119.0000	114.7000	118.9700	+1.727%	29	5,787	-54.190%
2026-05-27	118.7100	120.0000	116.0000	116.9500	+4.907%	38	5,787	-53.399%
2026-05-26	108.0000	112.5400	107.2700	111.4800	+4.774%	52	5,792	-51.112%
2026-05-22	106.5000	110.0000	104.0000	106.4000	+4.303%	110	5,803	-48.778%
2026-05-21	105.0000	107.6000	98.7600	102.0100	+1.251%	1,330	5,865	-46.574%
2026-05-20	95.9500	100.7500	95.4600	100.7500	+9.511%	926	5,865	-45.906%
2026-05-19	90.3300	92.8500	85.8000	92.0000	-4.762%	903	6,239	-40.761%
2026-05-18	101.5500	102.7500	93.0000	96.6000	-7.912%	260	6,239	-43.582%
2026-05-15	110.0500	112.6200	104.8500	104.9000	-13.306%	125	6,239	-48.046%
2026-05-14	123.9900	128.0000	121.0000	121.0000	-2.301%	72	5,320	-54.959%
2026-05-13	116.6000	130.1000	114.4800	123.8500	+6.998%	157	5,324	-55.995%
2026-05-12	121.8700	121.8700	106.8000	115.7500	-5.549%	156	5,324	-52.916%
2026-05-11	103.9000	125.7500	102.3500	122.5500	+12.431%	271	5,324	-55.528%
2026-05-08	101.9500	111.3000	100.0500	109.0000	+13.981%	260	5,353	-50.000%
2026-05-07	93.5500	99.0000	90.5500	95.6300	+8.670%	302	5,323	-43.010%
2026-05-06	79.5000	89.6500	79.5000	88.0000	+7.579%	147	5,236	-38.068%
2026-05-05	90.0000	90.5000	81.8000	81.8000	-3.092%	258	5,225	-33.374%
2026-05-04	81.8500	85.3000	80.0000	84.4100	+2.315%	152	5,183	-35.434%
2026-05-01	77.6000	88.2500	75.8000	82.5000	+7.492%	390	5,055	-33.939%
2026-04-30	70.7500	78.7000	69.1700	76.7500	+8.144%	158	5,055	-28.990%
2026-04-29	73.8500	73.8500	70.0000	70.9700	-4.159%	58	5,018	-23.207%
2026-04-28	75.9100	77.9000	73.3000	74.0500	-2.502%	40	4,998	-26.401%
2026-04-27	71.0000	76.7000	67.7000	75.9500	+1.267%	506	4,984	-28.242%
2026-04-24	75.4000	79.2000	73.4000	75.0000	+0.942%	384	4,831	-27.333%
2026-04-23	75.0000	81.7000	71.7000	74.3000	-11.389%	570	4,658	-26.649%
2026-04-22	84.2800	87.3500	83.8500	83.8500	+0.167%	361	4,590	-35.003%
2026-04-21	86.7300	88.3500	83.5200	83.7100	-5.144%	35	4,529	-34.894%
2026-04-20	94.6200	95.6100	86.9500	88.2500	-5.463%	67	4,529	-38.244%
2026-04-17	92.4300	99.5000	88.8500	93.3500	+9.540%	242	4,510	-41.618%
2026-04-16	89.4500	89.4500	82.5000	85.2200	-4.086%	277	4,404	-36.048%
2026-04-15	70.3500	90.5000	70.3500	88.8500	+27.493%	307	4,317	-38.661%
2026-04-14	66.5500	72.0200	65.9900	69.6900	+12.042%	282	4,275	-21.797%
2026-04-13	62.1000	65.0700	61.8800	62.2000	+0.810%	292	4,311	-12.379%
2026-04-10	60.7200	62.9100	58.6400	61.7000	+1.148%	72	4,245	-11.669%
2026-04-09	60.5000	62.4500	57.0000	61.0000	+0.247%	112	4,220	-10.656%
2026-04-08	69.7500	69.7500	59.4000	60.8500	+0.247%	374	4,201	-10.435%
2026-04-07	61.8200	62.3000	58.3500	60.7000	-7.328%	182	4,204	-10.214%
2026-04-06	72.0000	73.0200	62.1000	65.5000	-6.894%	402	4,168	-16.794%
2026-04-02	73.0500	75.4800	70.0000	70.3500	-14.727%	83	4,203	-22.530%
2026-04-01	79.8600	82.7000	77.8300	82.5000	+7.702%	52	4,203	-33.939%
2026-03-31	72.0000	77.0500	71.5000	76.6000	+11.743%	201	4,190	-28.851%
2026-03-30	74.0000	74.2200	67.0000	68.5500	-6.735%	252	4,224	-20.496%
2026-03-27	74.8000	76.6000	71.9600	73.5000	-7.256%	89	4,168	-25.850%
2026-03-26	84.2800	85.4000	79.2500	79.2500	-10.015%	303	4,145	-31.230%
2026-03-25	90.5200	92.1300	88.0700	88.0700	+2.407%	79	4,137	-38.117%
2026-03-24	85.5800	86.9900	83.2200	86.0000	+2.687%	94	4,117	-36.628%
2026-03-23	82.6600	86.0000	81.9200	83.7500	+10.125%	53	4,118	-34.925%
2026-03-20	84.0000	84.0000	75.7500	76.0500	-9.216%	172	4,117	-28.337%
2026-03-19	88.3500	88.3500	83.7700	83.7700	-7.844%	238	4,067	-34.941%
2026-03-18	94.8000	97.0500	90.9000	90.9000	-3.810%	135	4,018	-40.044%
2026-03-17	94.8000	95.8000	94.0000	94.5000	-0.158%	119	4,002	-42.328%
2026-03-16	95.7000	99.4000	94.6500	94.6500	+1.632%	164	4,097	-42.419%
2026-03-13	97.2600	97.2600	93.0000	93.1300	-2.990%	25	4,106	-41.480%
2026-03-12	99.9600	100.1600	95.2000	96.0000	-5.045%	365	4,106	-43.229%
2026-03-11	102.0000	108.3800	101.1000	101.1000	+4.012%	170	4,023	-46.093%
2026-03-10	98.5200	102.2500	97.2000	97.2000	-1.719%	85	4,118	-43.930%
2026-03-09	93.1500	98.9000	88.4500	98.9000	+1.833%	74	4,130	-44.894%
2026-03-06	98.0000	99.5000	96.0000	97.1200	-4.456%	256	4,117	-43.884%
2026-03-05	100.0000	102.6000	98.7500	101.6500	-0.635%	73	4,060	-46.385%
2026-03-04	97.0000	102.4400	97.0000	102.3000	+9.004%	112	4,055	-46.725%
2026-03-03	96.0000	96.0000	91.1100	93.8500	-6.103%	208	4,015	-41.929%
2026-03-02	94.1200	101.4300	92.1500	99.9500	-1.040%	238	3,945	-45.473%
2026-02-27	102.5000	102.7700	98.1500	101.0000	-4.238%	38	3,916	-46.040%
2026-02-26	105.2100	106.0600	103.1700	105.4700	-4.422%	206	3,921	-48.327%
2026-02-25	108.0000	112.1500	108.0000	110.3500	+3.615%	12	3,736	-50.612%
2026-02-24	100.7000	106.5000	100.6000	106.5000	+8.729%	52	3,736	-48.826%
2026-02-23	103.0700	103.0700	96.3000	97.9500	-8.951%	74	3,726	-44.359%
2026-02-20	104.9800	107.9900	104.9800	107.5800	-0.573%	14	3,701	-49.340%
2026-02-19	105.3500	108.2000	105.3500	108.2000	-1.322%	9	3,703	-49.630%
2026-02-18	110.0000	112.1100	109.0000	109.6500	-0.282%	41	3,698	-50.296%
2026-02-17	110.0000	111.0000	103.6000	109.9600	-4.216%	72	3,676	-50.437%
2026-02-13	114.0000	118.0000	112.5000	114.8000	-0.675%	20	3,637	-52.526%
2026-02-12	127.2000	127.2000	114.5800	115.5800	-5.262%	15	3,637	-52.847%
2026-02-11	124.5500	126.3000	119.0000	122.0000	+1.287%	14	3,635	-55.328%
2026-02-10	118.4900	120.4500	118.4900	120.4500	+3.559%	9	3,639	-54.753%
2026-02-09	110.0300	116.3100	109.2500	116.3100	+3.479%	28	3,635	-53.142%
2026-02-06	103.8800	113.0000	103.7500	112.4000	+8.757%	200	3,652	-51.512%
2026-02-05	104.5500	105.7000	98.1000	103.3500	-5.253%	265	3,654	-47.267%
2026-02-04	120.5000	120.5000	105.0000	109.0800	-7.363%	232	3,716	-50.037%
2026-02-03	119.0000	122.5000	114.5000	117.7500	-1.875%	21	3,704	-53.715%
2026-02-02	117.7600	122.5000	115.6000	120.0000	-6.803%	106	3,696	-54.583%
2026-01-30	123.3500	133.9000	121.0000	128.7600	+10.857%	28	3,728	-57.673%
2026-01-29	131.0200	131.0200	116.1500	116.1500	-10.983%	92	3,727	-53.078%
2026-01-28	131.0000	131.0000	128.8500	130.4800	+0.827%	9	3,705	-58.231%
2026-01-27	130.0000	131.4500	128.6600	129.4100	-1.214%	7	3,707	-57.886%
2026-01-26	138.2900	138.2900	131.0000	131.0000	-7.191%	16	3,703	-58.397%
2026-01-23	138.4000	143.3800	138.4000	141.1500	+0.249%	21	3,701	-61.389%
2026-01-22	129.4000	140.8000	128.3000	140.8000	+7.456%	31	3,703	-61.293%
2026-01-21	120.9900	131.0300	120.4000	131.0300	+8.874%	63	3,686	-58.406%
2026-01-20	130.0000	130.0000	119.4000	120.3500	-9.850%	309	3,701	-54.715%
2026-01-16	137.6400	140.0000	132.7000	133.5000	-1.403%	36	3,694	-59.176%
2026-01-15	139.5000	140.0000	134.8500	135.4000	+1.045%	44	3,694	-59.749%
2026-01-14	139.5000	139.5000	133.6000	134.0000	-5.965%	12	3,675	-59.328%
2026-01-13	143.1500	143.1500	141.0500	142.5000	-1.724%	6	3,670	-61.754%
2026-01-12	144.3000	147.5500	144.3000	145.0000	+1.576%	35	3,671	-62.414%
2026-01-09	133.5700	144.1500	133.5700	142.7500	+5.467%	30	3,693	-61.821%
2026-01-08	130.0000	136.4600	130.0000	135.3500	-0.500%	47	3,690	-59.734%
2026-01-07	136.4200	137.3100	136.0300	136.0300	+1.040%	10	3,656	-59.935%
2026-01-06	145.0000	145.0000	133.1500	134.6300	-12.436%	470	3,653	-59.519%
2026-01-05	150.0500	153.7500	150.0500	153.7500	+9.197%	25	3,856	-64.553%
2026-01-02	145.2000	145.2000	139.2500	140.8000	-5.819%	116	3,856	-61.293%
2025-12-31	153.5000	153.5000	149.5000	149.5000	-3.548%	283	3,678	-63.545%
2025-12-30	156.8000	156.8000	155.0000	155.0000	-1.899%	7	3,678	-64.839%
2025-12-29	160.6900	163.0800	158.0000	158.0000	-8.188%	26	3,674	-65.506%
2025-12-26	177.0100	177.0100	168.9400	172.0900	-1.522%	9	3,681	-68.331%
2025-12-24	172.0500	174.7500	172.0500	174.7500	-2.210%	2	3,676	-68.813%
2025-12-23	178.8000	179.1800	176.1000	178.7000	-1.986%	23	3,676	-69.502%
2025-12-22	183.0600	189.9400	182.3200	182.3200	+4.117%	12	3,670	-70.108%
2025-12-19	183.4100	183.4100	173.4000	175.1100	-4.359%	76	3,672	-68.877%
2025-12-18	172.7700	183.2600	172.7700	183.0900	+8.730%	24	3,621	-70.233%
2025-12-17	187.9400	187.9400	166.5000	168.3900	-9.952%	87	3,626	-67.635%
2025-12-16	170.7000	187.0000	170.7000	187.0000	+7.206%	20	3,566	-70.856%
2025-12-15	167.9100	177.9300	167.9100	174.4300	+15.135%	71	3,579	-68.755%
2025-12-12	160.0400	160.0400	151.5000	151.5000	+0.132%	4	3,599	-64.026%
2025-12-11	149.9000	151.3000	147.0000	151.3000	-4.241%	22	3,598	-63.979%
2025-12-10	149.9400	158.0000	149.8500	158.0000	+2.186%	32	3,612	-65.506%
2025-12-09	147.5000	154.6200	147.5000	154.6200	+6.561%	6	3,623	-64.752%
2025-12-08	155.5500	155.5500	145.1000	145.1000	-8.512%	34	3,625	-62.440%
2025-12-05	158.7000	160.9000	158.6000	158.6000	+0.145%	13	3,624	-65.637%
2025-12-04	158.3500	158.3900	153.9500	158.3700	+5.580%	30	3,627	-65.587%
2025-12-03	144.0000	150.0000	144.0000	150.0000	+7.797%	37	3,631	-63.667%
2025-12-02	141.0000	142.7700	134.8100	139.1500	+0.542%	12	3,631	-60.834%
2025-12-01	138.5000	142.0000	138.3500	138.4000	-1.249%	20	3,628	-60.621%
2025-11-28	140.7000	141.2000	140.1500	140.1500	+0.719%	22	3,618	-61.113%
2025-11-26	138.5000	139.1500	134.0500	139.1500	+3.074%	39	3,596	-60.834%
2025-11-25	132.5000	135.9700	128.6000	135.0000	+0.679%	41	3,596	-59.630%
2025-11-24	128.5000	135.0000	127.8400	134.0900	+13.732%	44	3,595	-59.356%
2025-11-21	125.0000	125.0000	114.8600	117.9000	-2.851%	93	3,632	-53.774%
2025-11-20	133.4300	141.5000	121.3600	121.3600	-3.337%	68	3,634	-55.092%
2025-11-19	125.4000	130.3000	122.9000	125.5500	-0.341%	384	3,624	-56.591%
2025-11-18	127.0000	127.6800	122.5000	125.9800	-2.189%	79	3,471	-56.739%
2025-11-17	124.0500	140.3000	124.0500	128.8000	-0.923%	50	3,460	-57.686%
2025-11-14	116.0100	132.0600	114.2200	130.0000	+2.864%	58	3,492	-58.077%
2025-11-13	135.9600	135.9600	122.0000	126.3800	-12.775%	526	3,478	-56.876%
2025-11-12	144.5000	145.3900	144.5000	144.8900	-5.400%	14	3,018	-62.385%
2025-11-11	153.2000	153.2000	148.1300	153.1600	-4.424%	18	3,017	-64.416%
2025-11-10	151.5200	160.6000	150.0800	160.2500	+6.833%	10	3,019	-65.991%
2025-11-07	154.9600	154.9600	147.0900	150.0000	-6.873%	17	3,023	-63.667%
2025-11-06	165.5000	165.5000	157.7400	161.0700	-8.587%	65	3,015	-66.164%
2025-11-05	162.0600	176.2000	159.3000	176.2000	+8.211%	61	3,028	-69.069%
2025-11-04	162.0000	170.7800	160.0000	162.8300	-8.239%	30	3,031	-66.530%
2025-11-03	171.6900	179.5000	171.6900	177.4500	+6.257%	43	3,046	-69.287%
2025-10-31	161.0000	167.0000	158.8000	167.0000	+8.154%	39	3,046	-67.365%
2025-10-30	160.3900	160.3900	154.4100	154.4100	-8.329%	24	3,079	-64.704%
2025-10-29	171.0000	172.8500	165.0000	168.4400	-1.231%	26	3,091	-67.644%
2025-10-28	162.0000	173.3500	161.5900	170.5400	+5.486%	51	3,072	-68.043%
2025-10-27	150.8500	167.0000	150.8500	161.6700	+11.113%	136	3,215	-66.289%
2025-10-24	157.0000	157.0000	145.5000	145.5000	-8.852%	71	3,215	-62.543%
2025-10-23	135.2000	159.6300	133.0000	159.6300	+4.675%	103	3,192	-65.859%
2025-10-22	154.2500	154.2500	146.7000	152.5000	-2.866%	39	3,185	-64.262%
2025-10-21	157.2800	160.4900	157.0000	157.0000	-2.065%	22	3,196	-65.287%
2025-10-20	156.3300	160.3100	156.3300	160.3100	+4.539%	50	3,178	-66.003%
2025-10-17	143.4500	154.3000	143.4500	153.3500	+5.056%	73	3,162	-64.460%
2025-10-16	151.0000	152.5900	142.0000	145.9700	-2.751%	60	3,226	-62.664%
2025-10-15	152.5500	154.5500	147.1000	150.1000	+0.731%	87	3,227	-63.691%
2025-10-14	143.0000	149.0100	140.0000	149.0100	-0.294%	92	3,223	-63.425%
2025-10-13	142.1800	151.6200	140.0000	149.4500	+10.100%	66	3,227	-63.533%
2025-10-10	151.9500	154.0000	135.3000	135.7400	-10.403%	85	3,271	-59.850%
2025-10-09	148.0000	151.5000	145.0000	151.5000	-1.719%	90	3,273	-64.026%
2025-10-08	153.2500	154.3000	145.0000	154.1500	+0.097%	68	3,230	-64.645%
2025-10-07	163.0300	163.0300	151.1400	154.0000	-6.808%	64	3,220	-64.610%
2025-10-06	160.0000	166.4000	156.2800	165.2500	+11.347%	28	3,220	-67.020%
2025-10-03	158.2000	160.6600	140.0300	148.4100	-4.559%	121	3,222	-63.277%
2025-10-02	179.2400	179.2400	155.5000	155.5000	-9.064%	85	3,215	-64.952%
2025-10-01	160.0000	172.5000	160.0000	171.0000	+7.042%	189	3,171	-68.129%
2025-09-30	157.0000	159.7500	152.7000	159.7500	+0.301%	49	3,275	-65.884%
2025-09-29	163.9700	164.4500	157.7000	159.2700	+2.689%	77	3,273	-65.781%
2025-09-26	146.9200	155.1000	144.1300	155.1000	+7.484%	58	3,332	-64.861%
2025-09-25	149.0000	149.3100	141.7000	144.3000	-8.717%	70	3,341	-62.231%
2025-09-24	149.0000	159.3800	149.0000	158.0800	+6.717%	41	3,331	-65.524%
2025-09-23	155.2700	155.2700	145.4300	148.1300	-2.846%	94	3,325	-63.208%
2025-09-22	149.4500	160.4100	149.4500	152.4700	+4.467%	388	3,362	-64.255%
2025-09-19	143.3100	148.4300	143.3100	145.9500	+3.349%	54	3,438	-62.658%
2025-09-18	148.0000	150.3400	141.2200	141.2200	-3.932%	77	3,461	-61.408%
2025-09-17	136.8400	147.5000	135.3200	147.0000	+2.176%	76	3,492	-62.925%
2025-09-16	139.1000	143.9000	137.4900	143.8700	+6.570%	108	3,443	-62.119%
2025-09-15	146.1700	146.1700	129.6000	135.0000	+7.879%	220	3,499	-59.630%
2025-09-12	108.5500	125.1500	108.5500	125.1400	+20.327%	258	3,525	-56.449%
2025-09-11	92.0000	104.0000	92.0000	104.0000	+14.411%	121	3,499	-47.596%
2025-09-10	92.4100	96.0500	90.7500	90.9000	+1.564%	52	3,542	-40.044%
2025-09-09	92.7000	93.0000	89.2500	89.5000	-1.072%	29	3,538	-39.106%
2025-09-08	93.9000	93.9000	89.9500	90.4700	-2.142%	38	3,528	-39.759%
2025-09-05	92.6000	96.1000	90.8500	92.4500	+12.813%	62	3,531	-41.049%
2025-09-04	82.5500	82.8500	81.9500	81.9500	-1.514%	4	3,511	-33.496%
2025-09-03	81.7000	83.2500	81.7000	83.2100	+4.759%	37	3,511	-34.503%
2025-09-02	82.0000	82.0000	79.4300	79.4300	-3.393%	147	3,513	-31.386%
2025-08-29	92.0000	92.0000	82.2200	82.2200	-10.338%	71	3,667	-33.714%
2025-08-28	94.3600	94.3600	87.8000	91.7000	-2.654%	27	3,667	-40.567%
2025-08-27	97.4800	97.9800	94.2000	94.2000	-0.528%	49	3,666	-42.144%
2025-08-26	92.2900	94.7000	91.0000	94.7000	+1.828%	17	3,703	-42.450%
2025-08-25	86.2000	94.6400	86.2000	93.0000	+5.502%	42	3,703	-41.398%
2025-08-22	77.0000	88.1500	77.0000	88.1500	+14.036%	55	3,698	-38.174%
2025-08-21	77.3000	77.3000	77.3000	77.3000	-1.904%	16	3,701	-29.495%
2025-08-20	82.4200	82.4200	74.0500	78.8000	-4.288%	150	3,717	-30.838%
2025-08-19	84.0000	88.0600	81.8500	82.3300	-3.482%	55	3,675	-33.803%
2025-08-18	83.1000	85.3500	83.1000	85.3000	+3.256%	102	3,664	-36.108%
2025-08-15	87.6800	88.0000	81.4000	82.6100	-4.607%	182	3,648	-34.027%
2025-08-14	87.3500	87.4000	83.8000	86.6000	-2.751%	59	3,677	-37.067%
2025-08-13	90.6700	94.6700	89.0500	89.0500	-1.981%	156	3,633	-38.798%
2025-08-12	93.0100	93.0100	86.4100	90.8500	+0.387%	132	3,641	-40.011%
2025-08-11	88.5500	94.5000	88.5500	90.5000	+9.036%	234	3,632	-39.779%
2025-08-08	80.4100	85.5000	79.7500	83.0000	+7.792%	183	3,558	-34.337%
2025-08-07	76.0500	77.0000	75.1000	77.0000	+0.931%	156	3,555	-29.221%
2025-08-06	71.0000	76.2900	71.0000	76.2900	+7.907%	227	3,579	-28.562%
2025-08-05	69.3600	72.1200	68.5500	70.7000	-0.479%	199	3,595	-22.914%
2025-08-04	70.4600	72.0000	68.3500	71.0400	+4.471%	64	3,573	-23.283%
2025-08-01	70.3000	70.3000	67.3200	68.0000	-5.739%	83	3,566	-19.853%
2025-07-31	77.0000	77.0000	70.7500	72.1400	-4.589%	178	3,581	-24.452%
2025-07-30	78.4500	80.0000	73.9700	75.6100	-4.352%	183	3,635	-27.920%
2025-07-29	80.2500	80.3200	77.9000	79.0500	-3.291%	883	3,652	-31.056%
2025-07-28	77.1500	85.0000	77.1500	81.7400	+7.765%	153	3,706	-33.325%
2025-07-25	73.1000	80.0000	72.0700	75.8500	+7.589%	59	3,751	-28.148%
2025-07-24	73.2500	73.2500	67.4000	70.5000	-20.875%	227	3,751	-22.695%
2025-07-23	89.0000	89.1500	87.0000	89.1000	-0.302%	98	3,764	-38.833%
2025-07-22	87.2000	90.6100	87.1900	89.3700	+2.653%	41	3,762	-39.018%
2025-07-21	92.6000	92.6000	86.6500	87.0600	-1.293%	136	3,749	-37.399%
2025-07-18	84.7000	88.2000	84.7000	88.2000	+8.434%	57	3,766	-38.209%
2025-07-17	83.4000	84.1200	81.3400	81.3400	-1.238%	58	3,739	-32.997%
2025-07-16	79.6000	83.5000	78.8500	82.3600	+6.822%	192	3,735	-33.827%
2025-07-15	79.1800	79.8000	76.9400	77.1000	-4.069%	77	3,755	-29.313%
2025-07-14	81.9000	81.9000	77.8600	80.3700	+5.059%	135	3,770	-32.189%
2025-07-11	73.6000	76.8100	73.0200	76.5000	+2.410%	95	3,806	-28.758%
2025-07-10	68.2500	75.2300	68.2500	74.7000	+12.585%	38	3,831	-27.041%
2025-07-09	70.2800	70.2800	65.5000	66.3500	-3.561%	54	3,804	-17.860%
2025-07-08	70.9000	72.9000	68.4100	68.8000	-1.362%	168	3,798	-20.785%
2025-07-07	69.3000	71.3300	67.9900	69.7500	-16.136%	485	3,737	-21.864%
2025-07-03	83.2500	83.5000	83.1700	83.1700	-0.491%	3	3,626	-34.472%
2025-07-02	81.0000	83.5800	77.4000	83.5800	+9.184%	84	3,626	-34.793%
2025-07-01	73.3000	78.4900	72.2400	76.5500	-10.100%	150	3,596	-28.805%
2025-06-30	90.1500	90.1500	84.5500	85.1500	-5.072%	242	3,576	-35.995%
2025-06-27	91.5500	91.5500	86.8200	89.7000	-3.961%	50	3,595	-39.242%
2025-06-26	94.1500	94.7000	91.8000	93.4000	-1.942%	18	3,604	-41.649%
2025-06-25	104.0000	104.0000	91.9000	95.2500	-9.681%	122	3,601	-42.782%
2025-06-24	113.0500	113.4000	104.5400	105.4600	-4.777%	189	3,588	-48.322%
2025-06-23	100.4000	117.8500	100.4000	110.7500	+18.449%	220	3,589	-50.790%
2025-06-20	93.3300	96.0900	92.8800	93.5000	-1.631%	122	3,641	-41.711%
2025-06-18	93.9500	96.6500	93.9500	95.0500	+2.480%	205	3,563	-42.662%
2025-06-17	97.4000	98.1500	92.4900	92.7500	-7.398%	54	3,563	-41.240%
2025-06-16	101.1500	101.1500	99.4500	100.1600	+1.172%	19	3,546	-45.587%
2025-06-13	91.6500	102.9000	91.0600	99.0000	+5.062%	72	3,541	-44.949%
2025-06-12	100.2100	102.5000	94.0000	94.2300	-5.296%	33	3,534	-42.163%
2025-06-11	104.8300	104.8300	99.5000	99.5000	+0.131%	31	3,534	-45.226%
2025-06-10	90.0500	99.3700	89.6300	99.3700	+12.486%	19	3,516	-45.154%
2025-06-09	72.8000	88.3400	72.6500	88.3400	+12.392%	87	3,511	-38.307%
2025-06-06	85.1500	85.1500	78.0000	78.6000	+5.334%	240	3,515	-30.662%
2025-06-05	93.4900	93.4900	70.0000	74.6200	-26.757%	1,343	3,493	-26.963%
2025-06-04	102.7500	102.7500	100.0000	101.8800	-6.532%	63	3,412	-46.506%
2025-06-03	109.5100	115.0300	109.0000	109.0000	+1.113%	87	3,422	-50.000%
2025-06-02	110.9700	111.1000	103.9700	107.8000	-3.318%	132	3,398	-49.443%
2025-05-30	120.0000	122.7700	111.5000	111.5000	-6.632%	144	3,407	-51.121%
2025-05-29	125.0000	125.1700	119.1000	119.4200	-0.151%	162	3,386	-54.363%
2025-05-28	122.8000	123.9500	119.6000	119.6000	-3.393%	64	3,377	-54.431%
2025-05-27	114.0000	124.0300	114.0000	123.8000	+13.734%	211	3,402	-55.977%
2025-05-23	105.0000	109.6800	105.0000	108.8500	+0.323%	170	3,350	-49.931%
2025-05-22	105.3500	111.8300	105.0000	108.5000	+3.580%	41	3,350	-49.770%
2025-05-21	110.9500	113.2500	103.9000	104.7500	-5.978%	34	3,358	-47.971%
2025-05-20	116.0000	119.2500	110.5000	111.4100	+1.837%	91	3,354	-51.082%
2025-05-19	107.2000	111.0000	106.0000	109.4000	-5.404%	53	3,349	-50.183%
2025-05-16	113.1600	115.6500	112.9000	115.6500	+4.993%	108	3,346	-52.875%
2025-05-15	110.6500	111.5000	106.0000	110.1500	-4.632%	23	3,357	-50.522%
2025-05-14	108.7900	116.4700	108.1100	115.5000	+10.000%	94	3,361	-52.814%
2025-05-13	94.6500	106.2500	93.7400	105.0000	+11.643%	379	3,378	-48.095%
2025-05-12	97.7000	97.7000	90.5200	94.0500	+13.109%	508	3,330	-42.052%
2025-05-09	80.0500	87.9500	80.0500	83.1500	+9.264%	118	3,375	-34.456%
2025-05-08	71.6000	76.2000	71.0500	76.1000	+13.227%	32	3,373	-28.384%
2025-05-07	68.3000	69.1300	67.2000	67.2100	-2.026%	15	3,383	-18.911%
2025-05-06	67.2200	68.6000	67.1200	68.6000	-4.377%	98	3,380	-20.554%
2025-05-05	71.6600	72.4900	69.1000	71.7400	-6.831%	124	3,385	-24.031%
2025-05-02	73.4600	80.1500	73.4600	77.0000	+4.237%	93	3,367	-29.221%
2025-05-01	74.0000	75.1000	73.8700	73.8700	+1.123%	8	3,372	-26.222%
2025-04-30	69.1500	73.0500	69.1500	73.0500	-8.032%	46	3,371	-25.394%
2025-04-29	74.4000	79.4300	74.0000	79.4300	+8.333%	23	3,372	-31.386%
2025-04-28	78.9500	80.5000	68.4800	73.3200	-1.159%	50	3,362	-25.668%
2025-04-25	60.1200	75.9000	60.1200	74.1800	+28.273%	198	3,355	-26.530%
2025-04-24	56.9900	58.0500	56.9900	57.8300	+1.456%	16	3,384	-5.758%
2025-04-23	57.9500	60.0000	53.0000	57.0000	+12.426%	333	3,384	-4.386%
2025-04-22	48.0000	52.7300	47.9500	50.7000	+9.267%	48	3,240	+7.495%
2025-04-21	48.1000	48.1000	44.7500	46.4000	-12.038%	397	3,253	+17.457%
2025-04-17	54.0500	54.6000	52.1000	52.7500	-1.842%	17	3,361	+3.318%
2025-04-16	58.4000	58.4000	51.1500	53.7400	-10.805%	96	3,361	+1.414%
2025-04-15	61.4200	62.4700	59.5000	60.2500	-1.230%	37	3,329	-9.544%
2025-04-14	65.1400	65.1400	59.5500	61.0000	-1.135%	73	3,332	-10.656%
2025-04-11	61.1500	61.9600	59.3900	61.7000	-0.371%	142	3,338	-11.669%
2025-04-10	66.4000	68.0000	58.5000	61.9300	-15.741%	104	3,348	-11.997%
2025-04-09	55.0000	74.0000	53.0200	73.5000	+51.546%	225	3,358	-25.850%
2025-04-08	60.7500	61.2500	48.5000	48.5000	-9.414%	174	3,422	+12.371%
2025-04-07	47.1300	65.0000	47.1300	53.5400	-8.961%	324	3,451	+1.793%
2025-04-04	68.0000	68.0000	58.4000	58.8100	-18.580%	864	3,477	-7.329%
2025-04-03	75.5500	76.0000	70.0400	72.2300	-9.713%	94	3,413	-24.547%
2025-04-02	65.0000	81.9500	65.0000	80.0000	+9.739%	259	3,417	-31.875%
2025-04-01	71.1500	78.6000	70.2500	72.9000	+5.882%	138	3,477	-25.240%