Dark

TSLA20270617C420
TSLA Jun 17 2027 420.00 Call (TSLA270617C00420000)
option OPRA

EOD

Sep 21, 2026

47.00+10.458%(+4.45)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	47.9700	48.2000	46.5500	47.0000	+10.458%	81	3,503	0.000%
2026-09-18	45.3000	45.3000	41.6000	42.5500	-3.733%	177	3,477	+10.458%
2026-09-17	46.2900	48.0500	44.2000	44.2000	+7.464%	47	3,486	+6.335%
2026-09-16	40.6000	43.3500	40.6000	41.1300	+4.074%	5	3,471	+14.272%
2026-09-15	39.9500	42.1300	39.5200	39.5200	-3.727%	13	3,472	+18.927%
2026-09-14	42.0500	42.8900	41.0000	41.0500	-8.919%	66	3,476	+14.495%
2026-09-11	43.6600	45.8000	43.6600	45.0700	+1.509%	212	3,466	+4.282%
2026-09-10	45.3800	47.2000	44.4000	44.4000	-6.191%	81	3,473	+5.856%
2026-09-09	50.0000	50.2000	47.0500	47.3300	+2.225%	126	3,423	-0.697%
2026-09-08	40.2500	47.5000	40.2500	46.3000	+16.654%	113	3,393	+1.512%
2026-09-04	44.7000	44.7000	38.0000	39.6900	-23.230%	174	3,333	+18.418%
2026-09-03	46.2500	56.0500	46.2500	51.7000	+23.832%	458	3,333	-9.091%
2026-09-02	43.0800	43.0800	38.9500	41.7500	+0.578%	127	3,217	+12.575%
2026-09-01	42.1700	43.0000	40.1000	41.5100	-14.412%	66	3,209	+13.226%
2026-08-31	39.0000	48.6000	39.0000	48.5000	+27.632%	161	3,184	-3.093%
2026-08-28	43.0500	43.0500	36.9500	38.0000	-10.462%	95	3,163	+23.684%
2026-08-27	38.5000	42.4400	38.0000	42.4400	+12.483%	62	3,172	+10.745%
2026-08-26	38.3500	40.2400	37.3000	37.7300	-8.821%	17	3,160	+24.569%
2026-08-25	40.9000	42.3300	40.9000	41.3800	+1.821%	19	3,159	+13.581%
2026-08-24	44.3500	44.4800	40.6400	40.6400	-17.398%	3	3,156	+15.650%
2026-08-21	40.7400	49.2000	40.7400	49.2000	+25.992%	266	3,143	-4.472%
2026-08-20	40.0000	40.4000	37.0000	39.0500	-8.009%	32	3,150	+20.359%
2026-08-19	37.0000	42.4500	35.4000	42.4500	+22.158%	57	3,145	+10.718%
2026-08-18	33.1500	36.5500	33.1500	34.7500	-3.203%	39	3,148	+35.252%
2026-08-17	36.2700	37.6000	35.9000	35.9000	-6.266%	41	3,126	+30.919%
2026-08-14	39.4000	43.0000	35.9000	38.3000	+3.626%	112	3,129	+22.715%
2026-08-13	31.7000	37.1000	31.7000	36.9600	+14.961%	63	3,082	+27.165%
2026-08-12	32.2500	32.4600	30.6000	32.1500	-7.349%	83	3,078	+46.190%
2026-08-11	36.6000	36.6000	34.7000	34.7000	+0.289%	18	3,057	+35.447%
2026-08-10	34.3200	35.7500	34.0000	34.6000	-1.143%	75	3,054	+35.838%
2026-08-07	35.1000	37.1000	33.0000	35.0000	+10.585%	68	3,096	+34.286%
2026-08-06	31.3500	32.0000	31.2000	31.6500	-2.103%	16	3,089	+48.499%
2026-08-05	33.7500	34.9200	32.3000	32.3300	-12.266%	108	3,091	+45.376%
2026-08-04	33.3500	36.8500	33.3500	36.8500	+8.191%	22	3,100	+27.544%
2026-08-03	30.6600	34.0600	30.6600	34.0600	+14.104%	24	3,106	+37.992%
2026-07-31	30.0000	30.1000	26.4500	29.8500	+5.477%	46	3,109	+57.454%
2026-07-30	26.9000	28.8100	26.9000	28.3000	+11.198%	54	3,123	+66.078%
2026-07-29	28.3000	28.3000	25.4500	25.4500	-8.354%	169	3,132	+84.676%
2026-07-28	26.9900	28.3800	26.1000	27.7700	-1.873%	122	3,160	+69.247%
2026-07-27	30.6500	31.3300	28.1300	28.3000	-7.577%	68	3,190	+66.078%
2026-07-24	33.2500	33.2500	29.1000	30.6200	-9.941%	149	3,231	+53.494%
2026-07-23	40.1600	40.7500	32.2000	34.0000	-40.663%	375	3,209	+38.235%
2026-07-22	60.2500	60.2500	57.3000	57.3000	-3.778%	28	3,189	-17.976%
2026-07-21	62.4500	62.4500	59.5500	59.5500	+7.627%	12	3,188	-21.075%
2026-07-20	57.6200	57.6200	55.2000	55.3300	-10.686%	29	3,187	-15.055%
2026-07-17	60.7500	63.6000	60.0000	61.9500	-5.333%	54	3,185	-24.132%
2026-07-16	66.6500	70.1000	65.4400	65.4400	-5.118%	80	3,199	-28.178%
2026-07-15	74.6100	77.0000	68.9700	68.9700	-4.115%	20	3,202	-31.854%
2026-07-14	73.5000	73.5000	71.1200	71.9300	+2.290%	67	3,207	-34.659%
2026-07-13	74.8500	74.8500	70.2100	70.3200	-13.185%	26	3,247	-33.163%
2026-07-10	79.3000	81.2100	79.3000	81.0000	+3.316%	15	3,249	-41.975%
2026-07-09	70.8000	78.5000	70.8000	78.4000	+8.889%	76	3,252	-40.051%
2026-07-08	74.0000	74.0000	70.0000	72.0000	-8.034%	16	3,205	-34.722%
2026-07-07	86.0000	87.0500	77.1000	78.2900	-10.485%	172	3,206	-39.967%
2026-07-06	73.0000	87.5400	73.0000	87.4600	+23.183%	84	3,150	-46.261%
2026-07-02	93.4000	93.4000	70.0000	71.0000	-23.035%	97	3,165	-33.803%
2026-07-01	89.5000	96.0100	89.5000	92.2500	+1.855%	63	3,165	-49.051%
2026-06-30	83.3300	91.2500	83.3300	90.5700	+8.532%	47	3,177	-48.106%
2026-06-29	72.3500	84.6000	72.2500	83.4500	+29.320%	19	3,186	-43.679%
2026-06-26	59.2000	67.8300	59.2000	64.5300	+4.961%	82	3,187	-27.166%
2026-06-25	63.7300	63.7300	61.1000	61.4800	-3.333%	73	3,201	-23.552%
2026-06-24	68.5000	68.5000	62.6000	63.6000	-6.098%	49	3,188	-26.101%
2026-06-23	72.5000	72.5000	67.7300	67.7300	-17.190%	215	3,216	-30.607%
2026-06-22	77.3800	85.0500	77.3800	81.7900	+5.399%	27	3,081	-42.536%
2026-06-18	75.0000	77.6000	72.8300	77.6000	-0.129%	125	3,025	-39.433%
2026-06-17	79.0000	81.4500	77.7000	77.7000	-6.023%	131	3,025	-39.511%
2026-06-16	83.3000	83.3000	80.9600	82.6800	-3.558%	6	3,025	-43.154%
2026-06-15	88.6400	90.5000	85.7300	85.7300	+0.918%	900	3,129	-45.177%
2026-06-12	83.3000	84.9500	77.0000	84.9500	+3.876%	126	3,129	-44.673%
2026-06-11	75.0500	81.8200	72.0000	81.7800	+13.426%	68	3,129	-42.529%
2026-06-10	76.9900	79.9800	71.8000	72.1000	-10.988%	49	3,155	-34.813%
2026-06-09	87.9500	92.5000	73.7000	81.0000	-6.520%	137	3,162	-41.975%
2026-06-08	80.3100	90.1000	80.3100	86.6500	+11.806%	46	3,204	-45.759%
2026-06-05	95.6000	95.6000	75.1500	77.5000	-16.216%	161	3,216	-39.355%
2026-06-04	95.3000	96.4500	91.3000	92.5000	-3.030%	93	3,101	-49.189%
2026-06-03	97.0000	100.5100	92.5100	95.3900	+0.411%	27	3,076	-50.729%
2026-06-02	90.6000	95.2000	90.0000	95.0000	+4.972%	34	3,088	-50.526%
2026-06-01	95.0000	95.4000	90.5000	90.5000	-10.969%	70	3,090	-48.066%
2026-05-29	105.3500	105.5000	99.4000	101.6500	-6.700%	15	3,081	-53.763%
2026-05-28	107.5500	109.0600	104.4500	108.9500	+0.156%	27	3,082	-56.861%
2026-05-27	107.9500	110.7500	107.0000	108.7800	+8.174%	17	3,087	-56.794%
2026-05-26	102.0000	103.0000	98.1400	100.5600	+3.138%	57	3,087	-53.262%
2026-05-22	94.9000	100.1200	94.2900	97.5000	+4.737%	44	3,099	-51.795%
2026-05-21	95.6500	98.4000	91.3500	93.0900	+3.090%	74	3,089	-49.511%
2026-05-20	87.4500	90.3000	87.4500	90.3000	+8.053%	35	3,089	-47.951%
2026-05-19	82.9000	83.5700	78.7500	83.5700	-2.972%	26	3,101	-43.760%
2026-05-18	94.1000	94.1000	85.0900	86.1300	-10.281%	106	3,101	-45.431%
2026-05-15	100.0000	101.4500	96.0000	96.0000	-14.040%	42	3,101	-51.042%
2026-05-14	116.2500	116.2500	111.6800	111.6800	-1.699%	21	3,059	-57.915%
2026-05-13	106.9500	120.1500	104.8500	113.6100	+6.227%	25	3,073	-58.630%
2026-05-12	113.5500	113.5500	98.2600	106.9500	-5.454%	47	3,073	-56.054%
2026-05-11	96.2100	115.5300	95.0000	113.1200	+13.120%	53	3,073	-58.451%
2026-05-08	91.8700	101.1800	91.8700	100.0000	+18.343%	75	3,053	-53.000%
2026-05-07	86.9100	90.0000	84.5000	84.5000	+6.665%	121	3,041	-44.379%
2026-05-06	73.2000	80.5000	73.2000	79.2200	+4.719%	19	2,997	-40.672%
2026-05-05	77.4500	80.1500	74.8000	75.6500	-1.046%	79	2,996	-37.872%
2026-05-04	72.8000	76.4500	72.8000	76.4500	-0.920%	11	2,987	-38.522%
2026-05-01	69.4400	79.2000	69.4400	77.1600	+10.071%	40	2,985	-39.088%
2026-04-30	62.0000	70.1000	62.0000	70.1000	+10.830%	23	2,985	-32.953%
2026-04-29	65.0000	65.0000	63.2000	63.2500	-6.227%	6	2,978	-25.692%
2026-04-28	69.2700	69.2700	67.0000	67.4500	-2.246%	11	2,977	-30.319%
2026-04-27	63.3900	70.0000	62.0000	69.0000	+3.900%	29	2,977	-31.884%
2026-04-24	66.7500	67.5000	66.4100	66.4100	+0.015%	39	2,971	-29.228%
2026-04-23	69.2500	71.8500	65.0000	66.4000	-14.156%	85	2,990	-29.217%
2026-04-22	78.5000	79.0000	77.3500	77.3500	-1.553%	92	2,975	-39.237%
2026-04-21	78.5000	80.0000	78.5000	78.5700	-1.170%	77	2,935	-40.181%
2026-04-20	85.0000	85.0000	79.1700	79.5000	-7.451%	20	2,935	-40.881%
2026-04-17	82.9500	91.2000	81.7200	85.9000	+10.639%	74	2,933	-45.285%
2026-04-16	77.0500	79.5500	74.5000	77.6400	-4.231%	30	2,926	-39.464%
2026-04-15	64.7200	82.0000	64.7200	81.0700	+27.972%	78	2,914	-42.025%
2026-04-14	59.3500	64.8500	59.3500	63.3500	+12.005%	29	2,886	-25.809%
2026-04-13	55.4300	58.8000	55.4300	56.5600	+3.780%	64	2,877	-16.902%
2026-04-10	56.6500	56.6500	52.6000	54.5000	0.000%	20	2,892	-13.761%
2026-04-09	54.0000	55.5500	51.9700	54.5000	+1.019%	58	2,886	-13.761%
2026-04-08	60.9400	60.9400	53.5000	53.9500	-2.441%	180	2,896	-12.882%
2026-04-07	55.4200	56.4000	51.9000	55.3000	-6.509%	400	3,018	-15.009%
2026-04-06	63.2200	63.2200	56.3100	59.1500	-7.361%	409	3,290	-20.541%
2026-04-02	66.8000	68.1300	63.0500	63.8500	-13.809%	41	3,065	-26.390%
2026-04-01	72.9800	74.6900	72.9800	74.0800	+6.208%	46	3,065	-36.555%
2026-03-31	65.9000	69.8000	64.6000	69.7500	+12.627%	464	3,056	-32.616%
2026-03-30	67.2100	67.2200	60.8900	61.9300	-6.591%	414	2,605	-24.108%
2026-03-27	67.9300	67.9300	65.5100	66.3000	-8.590%	54	2,742	-29.110%
2026-03-26	76.0500	76.0500	72.5000	72.5300	-9.473%	50	2,720	-35.199%
2026-03-25	83.6000	84.3000	80.1200	80.1200	+2.155%	60	2,733	-41.338%
2026-03-24	78.3500	79.7500	76.5500	78.4300	+2.469%	123	2,732	-40.074%
2026-03-23	73.7800	78.2000	73.7800	76.5400	+10.129%	480	2,718	-38.594%
2026-03-20	72.8900	73.6900	69.5000	69.5000	-9.328%	72	2,286	-32.374%
2026-03-19	78.9400	78.9400	76.5500	76.6500	-8.696%	440	2,280	-38.682%
2026-03-18	87.6500	87.6500	83.9500	83.9500	-3.506%	14	2,267	-44.014%
2026-03-17	87.0500	87.0500	87.0000	87.0000	+0.288%	3	2,261	-45.977%
2026-03-16	85.9500	90.9000	85.9500	86.7500	-0.402%	311	2,261	-45.821%
2026-03-13	88.9500	88.9500	87.1000	87.1000	-1.748%	4	2,126	-46.039%
2026-03-12	90.9000	90.9000	88.6500	88.6500	-4.821%	70	2,125	-46.983%
2026-03-11	95.9500	97.7100	93.1400	93.1400	+2.183%	45	2,124	-49.538%
2026-03-10	92.5900	94.0500	91.1500	91.1500	+6.297%	60	2,136	-48.437%
2026-03-09	83.1100	85.7500	83.1100	85.7500	-3.684%	10	2,113	-45.190%
2026-03-06	89.1500	92.0000	89.0300	89.0300	-4.730%	19	2,115	-47.209%
2026-03-05	93.4500	93.4500	93.4500	93.4500	-1.382%	1	2,100	-49.706%
2026-03-04	94.8700	94.8700	94.7600	94.7600	+10.160%	3	2,099	-50.401%
2026-03-03	88.3000	88.3000	84.0400	86.0200	-5.989%	27	2,100	-45.362%
2026-03-02	85.3200	92.7500	85.3000	91.5000	+0.860%	291	2,097	-48.634%
2026-02-27	94.4300	94.4300	90.6000	90.7200	-6.087%	10	2,181	-48.192%
2026-02-26	97.5000	97.5000	96.6000	96.6000	-4.828%	13	2,176	-51.346%
2026-02-25	103.6800	103.9800	101.5000	101.5000	+4.790%	4	2,174	-53.695%
2026-02-24	96.0900	96.8600	94.7000	96.8600	+8.978%	11	2,174	-51.476%
2026-02-23	95.7000	95.7000	88.8800	88.8800	-10.853%	36	2,175	-47.120%
2026-02-20	98.8700	101.4000	96.4600	99.7000	-0.865%	41	2,173	-52.859%
2026-02-19	99.4000	100.5700	99.4000	100.5700	-2.293%	4	2,153	-53.266%
2026-02-18	103.7300	103.7300	102.9200	102.9300	+1.589%	16	2,157	-54.338%
2026-02-17	100.3200	102.1500	96.2700	101.3200	-4.415%	69	2,155	-53.612%
2026-02-13	102.7500	108.0100	102.7500	106.0000	-0.981%	55	2,128	-55.660%
2026-02-12	116.3000	116.3000	105.6100	107.0500	-5.973%	265	2,128	-56.095%
2026-02-11	114.6500	119.0700	110.3000	113.8500	+2.016%	61	2,052	-58.718%
2026-02-10	108.7700	111.9500	108.7700	111.6000	+3.391%	28	2,040	-57.885%
2026-02-09	103.2000	107.9800	102.3500	107.9400	+4.149%	30	2,043	-56.457%
2026-02-06	98.9000	104.9000	98.9000	103.6400	+8.751%	428	2,037	-54.651%
2026-02-05	97.6100	97.9600	91.4000	95.3000	-6.256%	314	1,683	-50.682%
2026-02-04	110.5000	112.1900	97.5700	101.6600	-5.212%	62	1,843	-53.767%
2026-02-03	111.1000	113.7000	107.2500	107.2500	-5.756%	7	1,862	-56.177%
2026-02-02	111.0000	114.1700	107.9600	113.8000	-5.732%	69	1,859	-58.699%
2026-01-30	116.5000	124.0000	114.0000	120.7200	+12.225%	29	1,853	-61.067%
2026-01-29	114.0000	114.0000	107.0000	107.5700	-10.448%	109	1,868	-56.308%
2026-01-28	122.1500	122.1500	120.1200	120.1200	-0.042%	3	1,856	-60.872%
2026-01-27	122.0000	122.0000	120.1700	120.1700	-2.102%	5	1,855	-60.889%
2026-01-26	129.2400	129.2400	122.7500	122.7500	-7.155%	7	1,856	-61.711%
2026-01-23	133.0000	133.8000	131.0200	132.2100	+2.488%	17	1,854	-64.450%
2026-01-22	120.3300	129.0000	120.3300	129.0000	+7.724%	16	1,850	-63.566%
2026-01-21	113.3000	120.4000	111.5600	119.7500	+7.159%	290	1,841	-60.752%
2026-01-20	116.2000	116.2000	111.7500	111.7500	-10.956%	36	1,751	-57.942%
2026-01-16	124.0500	125.5800	123.5000	125.5000	-3.536%	12	1,734	-62.550%
2026-01-15	131.0000	131.0000	129.5500	130.1000	+3.682%	10	1,734	-63.874%
2026-01-14	129.0000	130.0000	125.4800	125.4800	-6.859%	7	1,728	-62.544%
2026-01-13	135.5000	136.4500	133.7300	134.7200	-1.836%	6	1,728	-65.113%
2026-01-12	138.2000	138.2000	137.2400	137.2400	+3.033%	3	1,724	-65.753%
2026-01-09	132.0000	135.1300	132.0000	133.2000	+5.130%	9	1,724	-64.715%
2026-01-08	121.9000	127.9000	121.9000	126.7000	+0.556%	6	1,726	-62.904%
2026-01-07	128.2000	128.8000	126.0000	126.0000	-0.912%	4	1,728	-62.698%
2026-01-06	131.2500	131.2500	124.9000	127.1600	-11.195%	8	1,726	-63.039%
2026-01-05	143.1900	143.1900	143.1900	143.1900	+8.477%	3	1,726	-67.176%
2026-01-02	144.3900	144.3900	130.8000	132.0000	-7.303%	9	1,726	-64.394%
2025-12-31	145.1900	145.3400	142.4000	142.4000	-4.153%	10	1,723	-66.994%
2025-12-30	149.0000	149.5000	148.2900	148.5700	-0.854%	402	1,723	-68.365%
2025-12-29	152.4500	155.0000	149.8500	149.8500	-7.500%	18	1,436	-68.635%
2025-12-26	165.7000	165.7000	162.0000	162.0000	-2.410%	5	1,449	-70.988%
2025-12-24	164.2600	166.0000	164.2600	166.0000	-1.513%	5	1,450	-71.687%
2025-12-23	172.2600	172.2600	167.5400	168.5500	-3.410%	6	1,450	-72.115%
2025-12-22	177.0000	177.1700	171.0000	174.5000	+3.869%	5	1,449	-73.066%
2025-12-19	165.6000	168.0000	165.6000	168.0000	-2.795%	3	1,449	-72.024%
2025-12-18	169.0000	172.8300	169.0000	172.8300	+7.348%	9	1,449	-72.806%
2025-12-17	175.4500	178.0000	159.0000	161.0000	-9.040%	10	1,454	-70.807%
2025-12-16	164.0000	177.0000	164.0000	177.0000	+5.969%	24	1,451	-73.446%
2025-12-15	163.0000	168.3200	163.0000	167.0300	+10.528%	36	1,464	-71.861%
2025-12-12	146.0000	154.0000	140.5300	151.1200	+6.012%	42	1,470	-68.899%
2025-12-11	139.5000	142.5500	139.5000	142.5500	-3.682%	7	1,470	-67.029%
2025-12-10	142.0900	148.0000	141.0000	148.0000	+1.370%	14	1,470	-68.243%
2025-12-09	145.0000	146.0000	145.0000	146.0000	+7.590%	7	1,472	-67.808%
2025-12-08	144.5000	144.5000	135.7000	135.7000	-9.388%	9	1,472	-65.365%
2025-12-05	152.0000	152.0000	149.7400	149.7600	+2.554%	50	1,472	-68.616%
2025-12-04	145.0000	149.0000	144.7800	146.0300	+1.410%	60	1,472	-67.815%
2025-12-03	135.0000	144.2500	135.0000	144.0000	+9.547%	23	1,528	-67.361%
2025-12-02	132.7000	132.7000	128.0000	131.4500	+0.535%	24	1,532	-64.245%
2025-12-01	130.0900	135.0000	130.0900	130.7500	-1.239%	5	1,532	-64.054%
2025-11-28	135.0000	135.0000	131.4500	132.3900	+1.200%	11	1,534	-64.499%
2025-11-26	130.2000	131.5300	127.1400	130.8200	+2.668%	19	1,530	-64.073%
2025-11-25	122.0500	128.7000	122.0500	127.4200	+0.031%	20	1,530	-63.114%
2025-11-24	122.0000	128.2500	122.0000	127.3800	+10.871%	14	1,527	-63.103%
2025-11-21	115.8000	117.4200	109.0700	114.8900	-3.251%	11	1,518	-59.091%
2025-11-20	128.5000	134.0000	118.7500	118.7500	+1.124%	10	1,519	-60.421%
2025-11-19	117.8500	120.0000	117.4300	117.4300	+1.250%	6	1,523	-59.976%
2025-11-18	114.7000	116.7000	114.7000	115.9800	-4.465%	3	1,526	-59.476%
2025-11-17	127.7500	132.3000	121.2500	121.4000	+1.480%	48	1,527	-61.285%
2025-11-14	112.8100	124.5000	112.8100	119.6300	+0.504%	81	1,530	-60.712%
2025-11-13	130.2800	130.2800	114.9100	119.0300	-13.840%	72	1,458	-60.514%
2025-11-12	143.8000	143.8000	135.5000	138.1500	-2.793%	17	1,460	-65.979%
2025-11-11	145.0000	145.0000	140.6000	142.1200	-5.675%	5	1,465	-66.929%
2025-11-10	149.0000	152.5000	143.0000	150.6700	+9.340%	11	1,464	-68.806%
2025-11-07	146.0000	146.0000	137.5500	137.8000	-10.076%	8	1,468	-65.893%
2025-11-06	163.0000	163.0000	147.0000	153.2400	-3.925%	12	1,468	-69.329%
2025-11-05	153.9700	159.5000	153.9700	159.5000	+4.248%	3	1,463	-70.533%
2025-11-04	158.0500	162.0000	153.0000	153.0000	-9.719%	12	1,465	-69.281%
2025-11-03	164.2000	172.0000	164.2000	169.4700	+6.921%	26	1,485	-72.266%
2025-10-31	154.0000	158.5000	154.0000	158.5000	+8.666%	6	1,485	-70.347%
2025-10-30	154.8600	154.8600	145.8600	145.8600	-9.105%	7	1,484	-67.777%
2025-10-29	158.0000	160.4700	155.0000	160.4700	-0.589%	8	1,480	-70.711%
2025-10-28	161.9600	165.0000	161.0600	161.4200	+2.554%	13	1,482	-70.883%
2025-10-27	143.7500	157.4000	143.7500	157.4000	+13.262%	10	1,485	-70.140%
2025-10-24	145.9000	145.9000	138.9700	138.9700	-7.704%	47	1,485	-66.180%
2025-10-23	132.7400	150.5700	129.8800	150.5700	+4.599%	17	1,489	-68.785%
2025-10-22	140.1400	143.9500	140.1400	143.9500	-3.809%	7	1,485	-67.350%
2025-10-21	149.6000	149.6500	149.6000	149.6500	-0.631%	2	1,488	-68.593%
2025-10-20	148.7200	151.5900	148.7200	150.6000	+3.484%	7	1,488	-68.792%
2025-10-17	146.4100	146.4100	145.5300	145.5300	+4.886%	2	1,490	-67.704%
2025-10-16	138.7500	138.7500	138.7500	138.7500	-1.839%	1	1,489	-66.126%
2025-10-15	142.0000	143.8300	141.3500	141.3500	+2.875%	6	1,489	-66.749%
2025-10-14	136.0000	140.3500	131.6000	137.4000	-2.067%	11	1,491	-65.793%
2025-10-13	132.7000	140.3000	132.7000	140.3000	+8.423%	6	1,491	-66.500%
2025-10-10	131.8500	134.2000	129.4000	129.4000	-7.074%	27	1,495	-63.679%
2025-10-09	138.0000	139.2500	137.5000	139.2500	-2.622%	23	1,510	-66.248%
2025-10-07	155.3200	155.3200	143.0000	143.0000	-8.157%	12	1,506	-67.133%
2025-10-06	149.1900	157.8400	149.0000	155.7000	+11.214%	17	1,506	-69.814%
2025-10-03	139.2900	141.2500	133.7000	140.0000	-3.912%	85	1,511	-66.429%
2025-10-02	162.2000	162.2000	145.7000	145.7000	-10.810%	27	1,502	-67.742%
2025-10-01	154.0000	163.3600	154.0000	163.3600	+12.259%	47	1,508	-71.229%
2025-09-30	147.3300	147.7000	143.8500	145.5200	-3.193%	7	1,514	-67.702%
2025-09-29	155.5000	155.5000	149.5000	150.3200	+2.678%	48	1,513	-68.733%
2025-09-26	138.2900	146.4000	135.2000	146.4000	+7.647%	28	1,547	-67.896%
2025-09-25	143.0000	143.0000	135.3500	136.0000	-9.158%	54	1,540	-65.441%
2025-09-24	143.3500	149.7100	143.3500	149.7100	+7.473%	51	1,528	-68.606%
2025-09-23	147.0800	147.0800	138.6500	139.3000	-3.277%	44	1,530	-66.260%
2025-09-22	151.4000	151.4000	143.0500	144.0200	+3.948%	15	1,536	-67.366%
2025-09-19	138.6200	140.9500	136.6200	138.5500	+3.659%	75	1,526	-66.077%
2025-09-18	138.8200	142.8500	133.6600	133.6600	-3.313%	122	1,515	-64.836%
2025-09-17	131.8700	139.5900	128.7900	138.2400	+1.909%	55	1,499	-66.001%
2025-09-16	131.7700	136.0000	131.7700	135.6500	+7.719%	71	1,531	-65.352%
2025-09-15	139.4000	139.4000	124.1500	125.9300	+7.918%	169	1,503	-62.678%
2025-09-12	105.0900	117.6200	105.0900	116.6900	+20.051%	29	1,506	-59.722%
2025-09-11	86.2000	97.6300	86.2000	97.2000	+9.595%	142	1,477	-51.646%
2025-09-10	88.6900	88.6900	88.6900	88.6900	+6.089%	1	1,435	-47.006%
2025-09-09	87.4000	87.4000	83.6000	83.6000	-1.357%	14	1,434	-43.780%
2025-09-08	89.7200	89.7200	84.7500	84.7500	-2.586%	16	1,434	-44.543%
2025-09-05	87.0000	87.0000	87.0000	87.0000	+10.828%	2	1,435	-45.977%
2025-09-04	78.5000	78.5000	78.5000	78.5000	-3.870%	1	1,435	-40.127%
2025-09-03	81.6600	81.6600	81.6600	81.6600	+9.317%	2	1,435	-42.444%
2025-09-02	74.4000	75.1800	74.4000	74.7000	-2.987%	4	1,435	-37.082%
2025-08-29	87.4400	87.4400	77.0000	77.0000	-10.476%	3	1,435	-38.961%
2025-08-28	86.0100	86.0100	86.0100	86.0100	-3.576%	2	1,435	-45.355%
2025-08-27	90.3100	90.3100	89.1500	89.2000	-0.090%	7	1,437	-47.309%
2025-08-26	86.6700	89.2800	86.6700	89.2800	+2.011%	3	1,439	-47.357%
2025-08-25	82.9500	87.5200	82.9500	87.5200	+8.720%	48	1,406	-46.298%
2025-08-22	80.2200	80.5000	80.2200	80.5000	+11.883%	2	1,406	-41.615%
2025-08-21	71.9500	71.9500	71.9500	71.9500	-1.975%	4	1,404	-34.677%
2025-08-20	70.7500	73.4000	69.0800	73.4000	-10.499%	3	1,404	-35.967%
2025-08-19	82.0100	82.0100	82.0100	82.0100	+6.993%	2	1,402	-42.690%
2025-08-15	79.2600	79.8600	76.0000	76.6500	-2.975%	5	1,402	-38.682%
2025-08-14	81.8000	81.8000	79.0000	79.0000	-9.112%	3	1,403	-40.506%
2025-08-13	86.9400	86.9500	86.9200	86.9200	+2.079%	6	1,404	-45.927%
2025-08-12	81.7000	85.3000	81.7000	85.1500	+0.176%	14	1,398	-44.803%
2025-08-11	85.3000	85.3000	85.0000	85.0000	+9.961%	2	1,395	-44.706%
2025-08-08	78.0000	78.0000	77.3000	77.3000	+9.181%	9	1,396	-39.198%
2025-08-07	70.6700	70.8000	70.6700	70.8000	+0.855%	9	1,396	-33.616%
2025-08-06	68.6200	70.2000	68.6200	70.2000	+6.364%	3	1,388	-33.048%
2025-08-05	64.8000	66.0000	64.8000	66.0000	+0.763%	2	1,388	-28.788%
2025-08-04	65.2300	65.5000	65.2000	65.5000	+2.120%	9	1,388	-28.244%
2025-08-01	63.8000	64.1400	63.8000	64.1400	-3.838%	5	1,381	-26.723%
2025-07-31	72.6500	72.6500	66.2200	66.7000	-9.029%	687	1,385	-29.535%
2025-07-29	73.3200	73.3200	73.1300	73.3200	-7.541%	3	1,862	-35.897%
2025-07-28	79.8000	79.8000	79.1400	79.3000	+13.448%	124	1,862	-40.731%
2025-07-25	75.7500	75.7500	69.9000	69.9000	+9.733%	17	1,971	-32.761%
2025-07-24	66.5000	67.6600	63.2500	63.7000	-23.949%	37	1,970	-26.217%
2025-07-23	83.6000	84.0000	82.9100	83.7600	+1.527%	8	1,976	-43.887%
2025-07-22	81.3100	82.5000	81.3100	82.5000	-0.422%	3	1,975	-43.030%
2025-07-21	83.5000	83.5000	82.8500	82.8500	+0.449%	6	1,977	-43.271%
2025-07-18	81.4600	83.6300	81.2000	82.4800	+4.737%	25	1,978	-43.016%
2025-07-17	78.7500	78.7500	78.7500	78.7500	+0.832%	1	1,981	-40.317%
2025-07-16	76.5000	78.1000	76.5000	78.1000	+4.973%	4	1,981	-39.821%
2025-07-15	74.4700	74.4700	74.4000	74.4000	+0.473%	2	1,984	-36.828%
2025-07-14	74.7700	74.7700	73.9000	74.0500	+4.812%	8	1,986	-36.529%
2025-07-11	70.0000	70.6500	70.0000	70.6500	+0.785%	5	1,990	-33.475%
2025-07-10	67.0000	70.1000	66.2000	70.1000	+11.270%	51	1,987	-32.953%
2025-07-09	63.0000	63.0000	63.0000	63.0000	-7.543%	4	1,988	-25.397%
2025-07-08	68.1400	68.1400	68.1400	68.1400	+4.349%	1	1,988	-31.024%
2025-07-07	64.7000	66.9000	64.0000	65.3000	-16.496%	72	1,989	-28.025%
2025-07-02	77.0300	79.0000	77.0300	78.2000	+10.922%	11	1,983	-39.898%
2025-07-01	68.2700	73.5500	68.2700	70.5000	-12.422%	20	1,981	-33.333%
2025-06-30	82.7300	82.7300	80.5000	80.5000	-4.281%	24	1,984	-41.615%
2025-06-27	86.6500	88.8000	84.1000	84.1000	-4.703%	25	1,982	-44.114%
2025-06-26	91.7700	91.7700	88.2500	88.2500	-2.324%	5	1,981	-46.742%
2025-06-25	92.0500	92.0500	86.9700	90.3500	-9.560%	65	1,979	-47.980%
2025-06-24	104.4400	104.8500	99.2100	99.9000	-6.957%	12	1,948	-52.953%
2025-06-23	101.9000	110.1000	101.9000	107.3700	+19.499%	14	1,954	-56.226%
2025-06-20	90.3500	90.3500	89.8500	89.8500	+2.768%	4	1,944	-47.691%
2025-06-17	91.4300	91.4300	87.4300	87.4300	-8.354%	4	1,943	-46.243%
2025-06-16	95.4000	95.4000	95.4000	95.4000	+9.016%	3	1,946	-50.734%
2025-06-13	87.4900	87.5100	87.4900	87.5100	-2.103%	6	1,943	-46.292%
2025-06-12	96.8000	96.8000	89.1200	89.3900	-4.139%	7	1,940	-47.421%
2025-06-11	98.7500	99.2600	93.2500	93.2500	-1.008%	42	1,940	-49.598%
2025-06-10	86.1000	94.2000	85.9000	94.2000	+22.385%	6	1,938	-50.106%
2025-06-09	70.0000	77.9000	70.0000	76.9700	+1.436%	26	1,936	-38.937%
2025-06-06	77.5400	78.7500	75.8800	75.8800	+7.631%	134	1,940	-38.060%
2025-06-05	84.3200	90.3300	68.0000	70.5000	-27.357%	100	1,932	-33.333%
2025-06-04	95.4000	97.2600	95.4000	97.0500	-8.547%	157	1,927	-51.571%
2025-06-03	105.0000	107.8900	105.0000	106.1200	+5.487%	6	1,908	-55.711%
2025-06-02	101.1500	101.1500	98.8300	100.6000	-4.645%	41	1,908	-53.280%
2025-05-30	113.8000	116.2000	105.5000	105.5000	-8.380%	216	1,910	-55.450%
2025-05-29	115.3000	115.3000	115.1500	115.1500	+1.213%	8	1,918	-59.184%
2025-05-28	118.1700	118.1700	113.7700	113.7700	-2.427%	35	1,921	-58.689%
2025-05-27	109.6300	117.5500	109.6300	116.6000	+15.331%	158	1,922	-59.691%
2025-05-23	100.0000	101.1000	100.0000	101.1000	+1.956%	4	1,916	-53.511%
2025-05-21	105.9400	105.9500	99.1600	99.1600	-8.558%	3	1,916	-52.602%
2025-05-20	111.2000	111.2000	108.4400	108.4400	+5.282%	15	1,915	-56.658%
2025-05-19	100.3500	103.0000	100.3500	103.0000	-0.039%	19	1,914	-54.369%
2025-05-15	103.0400	103.0400	103.0400	103.0400	-4.901%	1	1,914	-54.387%
2025-05-14	103.2000	110.7800	102.9500	108.3500	+8.080%	37	1,914	-56.622%
2025-05-13	89.4000	100.2500	89.4000	100.2500	+13.277%	521	1,914	-53.117%
2025-05-12	89.3400	89.9200	88.4500	88.5000	+13.462%	14	1,574	-46.893%
2025-05-09	82.0000	82.0000	78.0000	78.0000	+9.244%	96	1,572	-39.744%
2025-05-08	71.0000	71.4000	71.0000	71.4000	+12.000%	3	1,597	-34.174%
2025-05-07	63.7500	63.7500	63.7500	63.7500	-1.772%	1	1,596	-26.275%
2025-05-06	64.9000	64.9000	64.9000	64.9000	-4.136%	3	1,596	-27.581%
2025-05-05	68.0000	68.0000	66.3200	67.7000	-4.715%	25	1,596	-30.576%
2025-05-02	70.3700	71.0500	70.3700	71.0500	+3.723%	10	1,597	-33.849%
2025-05-01	68.5000	68.5000	68.5000	68.5000	+2.193%	3	1,598	-31.387%
2025-04-30	66.5600	67.4600	65.1000	67.0300	-7.225%	26	1,598	-29.882%
2025-04-29	68.5300	72.8500	68.5300	72.2500	+5.660%	38	1,602	-34.948%
2025-04-28	71.3500	73.0800	66.0000	68.3800	-2.593%	6	1,601	-31.266%
2025-04-25	69.7000	71.0500	69.7000	70.2000	+25.987%	76	1,601	-33.048%
2025-04-24	54.1000	55.7200	54.1000	55.7200	+4.895%	4	1,592	-15.650%
2025-04-23	50.0200	55.9000	50.0200	53.1200	+11.737%	88	1,595	-11.521%
2025-04-22	45.2500	48.1300	45.2500	47.5400	+10.378%	47	1,587	-1.136%
2025-04-21	42.4600	43.0700	42.0000	43.0700	-13.253%	191	1,588	+9.125%
2025-04-17	49.6500	49.6500	49.6500	49.6500	-2.494%	1	1,618	-5.337%
2025-04-16	55.0000	55.0000	50.9200	50.9200	-12.793%	5	1,618	-7.698%
2025-04-15	58.4500	58.4500	58.3900	58.3900	+4.829%	2	1,619	-19.507%
2025-04-14	58.3500	58.3500	55.0000	55.7000	-1.503%	3	1,619	-15.619%
2025-04-11	57.5700	57.5700	54.5600	56.5500	-4.637%	330	1,619	-16.888%
2025-04-10	63.0000	63.0000	56.0000	59.3000	-6.496%	15	1,610	-20.742%
2025-04-09	50.5000	65.0500	50.5000	63.4200	+35.513%	88	1,606	-25.891%
2025-04-08	57.7500	57.7500	45.8300	46.8000	-6.773%	45	1,533	+0.427%
2025-04-07	48.7000	52.6700	47.0000	50.2000	-12.360%	198	1,528	-6.375%
2025-04-04	58.5300	59.4400	56.1300	57.2800	-17.807%	374	1,532	-17.947%
2025-04-03	73.2000	73.2000	66.8600	69.6900	-9.021%	35	1,432	-32.558%
2025-04-02	62.5500	77.4200	61.4500	76.6000	+5.772%	11	1,447	-38.642%
2025-04-01	69.0000	73.5500	69.0000	72.4200	+11.415%	8	1,448	-35.101%
2025-03-31	60.2000	65.0000	58.2700	65.0000	-3.775%	70	1,447	-27.692%
2025-03-28	73.0000	73.0000	67.5500	67.5500	-6.181%	38	1,400	-30.422%
2025-03-27	73.4500	82.3000	72.0000	72.0000	+4.046%	42	1,383	-34.722%
2025-03-26	76.5500	76.5500	69.2000	69.2000	-13.888%	18	1,381	-32.081%
2025-03-25	72.2500	80.3600	72.2500	80.3600	+11.844%	84	1,392	-41.513%
2025-03-24	63.3900	72.4500	63.3900	71.8500	+28.304%	99	1,422	-34.586%
2025-03-21	54.8000	56.0000	54.3000	56.0000	+8.527%	32	1,490	-16.071%