Dark

TSLA20270617C470
TSLA Jun 17 2027 470.00 Call (TSLA270617C00470000)
option OPRA

EOD

Sep 21, 2026

33.80+14.576%(+4.30)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	34.0000	34.6800	32.5000	33.8000	+14.576%	100	1,851	0.000%
2026-09-18	29.7500	29.7500	29.5000	29.5000	-4.839%	13	1,825	+14.576%
2026-09-17	32.7500	34.5000	31.0000	31.0000	+8.963%	35	1,824	+9.032%
2026-09-16	28.8200	28.8200	28.4500	28.4500	-1.557%	2	1,823	+18.805%
2026-09-15	28.9500	29.6000	28.1000	28.9000	-2.530%	26	1,824	+16.955%
2026-09-14	30.3900	30.3900	29.6500	29.6500	-6.614%	3	1,801	+13.997%
2026-09-11	31.5000	32.8000	31.4500	31.7500	+0.158%	28	1,800	+6.457%
2026-09-10	33.6000	33.6000	31.6900	31.7000	-9.169%	28	1,794	+6.625%
2026-09-09	35.3000	35.3000	34.3000	34.9000	+6.695%	6	1,781	-3.152%
2026-09-08	31.0000	33.0000	31.0000	32.7100	+15.461%	8	1,781	+3.332%
2026-09-04	31.9500	31.9500	27.3000	28.3300	-28.278%	29	1,790	+19.308%
2026-09-03	33.6500	40.6000	33.6500	39.5000	+31.667%	35	1,790	-14.430%
2026-09-02	28.2500	30.0000	28.2500	30.0000	+1.523%	72	1,775	+12.667%
2026-09-01	30.9700	30.9700	29.5500	29.5500	-16.075%	4	1,770	+14.382%
2026-08-31	29.5000	35.2100	29.5000	35.2100	+15.822%	7	1,772	-4.005%
2026-08-27	30.4500	30.4500	30.3500	30.4000	+4.467%	3	1,770	+11.184%
2026-08-24	30.8000	30.8000	29.1000	29.1000	-16.017%	14	1,768	+16.151%
2026-08-21	29.5800	35.5500	29.5800	34.6500	+21.793%	45	1,757	-2.453%
2026-08-20	28.0500	28.8500	27.3100	28.4500	-4.434%	736	1,763	+18.805%
2026-08-19	29.3000	29.7700	28.6400	29.7700	+18.041%	8	1,633	+13.537%
2026-08-18	23.8700	26.0000	23.8700	25.2200	-4.830%	9	1,634	+34.021%
2026-08-17	26.5000	26.5000	26.5000	26.5000	-2.574%	1	1,639	+27.547%
2026-08-14	30.0000	31.4000	27.0500	27.2000	+1.873%	57	1,639	+24.265%
2026-08-13	23.1000	26.7000	23.1000	26.7000	+17.363%	10	1,636	+26.592%
2026-08-12	24.4000	24.4000	21.7500	22.7500	-10.079%	9	1,637	+48.571%
2026-08-11	25.9000	25.9000	25.3000	25.3000	+1.200%	3	1,635	+33.597%
2026-08-10	25.6500	25.8000	24.8500	25.0000	-2.344%	6	1,633	+35.200%
2026-08-07	25.2500	27.0300	24.1000	25.6000	+10.345%	20	1,634	+32.031%
2026-08-06	24.1400	24.1400	22.8900	23.2000	-3.934%	11	1,633	+45.690%
2026-08-05	25.4000	25.4000	23.5000	24.1500	-10.223%	29	1,640	+39.959%
2026-08-04	25.2700	26.9000	24.7900	26.9000	+8.907%	17	1,629	+25.651%
2026-08-03	22.1000	24.7500	22.1000	24.7000	+16.290%	7	1,631	+36.842%
2026-07-31	20.7500	21.2400	19.9000	21.2400	+5.409%	5	1,633	+59.134%
2026-07-30	19.7800	20.2000	19.4000	20.1500	+14.489%	8	1,632	+67.742%
2026-07-29	18.6400	19.8100	17.6000	17.6000	-12.871%	36	1,630	+92.045%
2026-07-28	20.0000	20.2000	18.8200	20.2000	-0.980%	40	1,625	+67.327%
2026-07-27	22.0000	22.0000	20.1300	20.4000	-2.718%	14	1,626	+65.686%
2026-07-24	23.6600	23.7200	20.8700	20.9700	-10.499%	66	1,624	+61.183%
2026-07-23	30.7500	30.7500	23.4300	23.4300	-46.323%	516	1,626	+44.259%
2026-07-22	44.0000	44.0000	43.6500	43.6500	-6.531%	17	1,952	-22.566%
2026-07-21	41.4900	46.7000	41.4900	46.7000	+12.125%	11	1,967	-27.623%
2026-07-20	43.3000	43.3000	41.6500	41.6500	-10.526%	3	1,977	-18.848%
2026-07-17	45.9700	47.9000	45.7300	46.5500	-8.743%	281	1,977	-27.390%
2026-07-16	50.9800	53.9100	49.9400	51.0100	-4.654%	70	2,058	-33.738%
2026-07-15	54.6600	54.6600	53.5000	53.5000	-2.639%	4	2,058	-36.822%
2026-07-14	56.5700	56.5700	54.9500	54.9500	+0.182%	33	2,056	-38.490%
2026-07-13	56.3500	56.3500	54.8500	54.8500	-11.831%	16	2,029	-38.377%
2026-07-10	61.6000	63.5000	61.3000	62.2100	+2.403%	12	2,029	-45.668%
2026-07-09	55.9500	61.6000	55.8300	60.7500	+12.500%	16	2,031	-44.362%
2026-07-08	54.8000	55.4500	54.0000	54.0000	-9.548%	26	2,041	-37.407%
2026-07-07	62.5500	63.3600	59.6800	59.7000	-11.621%	21	2,031	-43.384%
2026-07-06	59.2500	67.5600	59.2500	67.5500	+23.786%	60	2,038	-49.963%
2026-07-02	65.0000	65.0000	54.3500	54.5700	-24.282%	42	2,042	-38.061%
2026-07-01	73.1200	73.8500	71.1900	72.0700	+1.851%	16	2,042	-53.101%
2026-06-30	67.5500	71.6000	67.2000	70.7600	+7.915%	56	2,039	-52.233%
2026-06-29	50.8900	65.5700	50.8900	65.5700	+27.618%	16	2,074	-48.452%
2026-06-26	51.6500	51.6500	51.3800	51.3800	+9.646%	23	2,070	-34.216%
2026-06-25	48.9000	49.0500	46.7500	46.8600	-4.172%	32	2,060	-27.870%
2026-06-24	51.2200	51.2200	48.0000	48.9000	-6.465%	32	2,063	-30.879%
2026-06-23	56.7000	56.7000	51.5000	52.2800	-19.877%	22	2,072	-35.348%
2026-06-22	65.2500	65.2500	65.2500	65.2500	+9.997%	1	2,079	-48.199%
2026-06-18	57.9000	59.3200	56.9000	59.3200	-6.583%	26	2,072	-43.021%
2026-06-17	63.6500	63.6500	63.4500	63.5000	-2.533%	4	2,072	-46.772%
2026-06-16	68.6500	68.6500	65.1500	65.1500	-5.029%	3	2,072	-48.120%
2026-06-15	72.2000	72.7300	68.6000	68.6000	+2.465%	17	2,157	-50.729%
2026-06-12	64.8800	66.9500	60.6800	66.9500	+5.433%	111	2,157	-49.515%
2026-06-11	57.9000	63.5000	57.9000	63.5000	+10.339%	6	2,157	-46.772%
2026-06-10	62.4000	62.4000	56.4400	57.5500	-2.787%	19	2,157	-41.268%
2026-06-09	73.1000	73.5500	58.1000	59.2000	-14.734%	24	2,163	-42.905%
2026-06-08	65.8000	71.0500	65.8000	69.4300	+12.274%	265	2,147	-51.318%
2026-06-05	76.0000	76.0000	60.4900	61.8400	-16.938%	75	2,183	-45.343%
2026-06-04	74.4500	74.4500	74.4500	74.4500	-6.996%	2	2,184	-54.600%
2026-06-03	72.0000	81.3000	72.0000	80.0500	+5.468%	3	2,184	-57.776%
2026-06-02	74.6500	75.9000	74.5000	75.9000	+5.052%	8	2,183	-55.468%
2026-06-01	74.7000	75.8500	72.1200	72.2500	-12.689%	103	2,183	-53.218%
2026-05-29	84.1500	84.4200	82.7000	82.7500	-5.644%	38	2,114	-59.154%
2026-05-28	85.3200	88.2500	85.3200	87.7000	-0.680%	10	2,082	-61.460%
2026-05-27	85.0300	88.6600	83.9200	88.3000	+10.582%	31	2,084	-61.721%
2026-05-26	81.6800	81.6800	79.8500	79.8500	+1.268%	3	2,086	-57.671%
2026-05-22	75.3000	80.5500	75.3000	78.8500	+7.645%	11	2,083	-57.134%
2026-05-20	73.2500	73.2500	73.2500	73.2500	+10.018%	3	2,079	-53.857%
2026-05-19	62.8000	66.5800	62.8000	66.5800	-4.243%	233	2,079	-49.234%
2026-05-18	71.1700	73.2000	67.3900	69.5300	-10.653%	25	2,079	-51.388%
2026-05-15	80.0100	80.0100	77.8200	77.8200	-16.088%	2	2,079	-56.566%
2026-05-13	89.0300	95.1600	86.7200	92.7400	+9.428%	28	1,919	-63.554%
2026-05-12	90.8100	93.3400	79.9500	84.7500	-8.988%	40	1,919	-60.118%
2026-05-11	76.5100	93.6200	75.6000	93.1200	+16.531%	218	1,919	-63.703%
2026-05-08	74.8000	80.0600	74.8000	79.9100	+19.805%	41	1,856	-57.702%
2026-05-07	69.2500	71.8500	66.7000	66.7000	+5.873%	7	1,835	-49.325%
2026-05-06	57.2000	63.5600	57.1000	63.0000	+6.780%	13	1,832	-46.349%
2026-05-05	62.9500	62.9500	59.0000	59.0000	-2.560%	27	1,838	-42.712%
2026-05-04	60.0000	60.5500	60.0000	60.5500	-0.083%	4	1,847	-44.178%
2026-05-01	54.2500	60.6000	54.2500	60.6000	+13.803%	6	1,842	-44.224%
2026-04-30	47.3400	53.2500	47.3400	53.2500	+2.502%	20	1,842	-36.526%
2026-04-28	54.3400	54.3400	51.9000	51.9500	+3.858%	3	1,828	-34.937%
2026-04-27	48.0000	50.1500	48.0000	50.0200	-4.651%	13	1,827	-32.427%
2026-04-23	52.8400	57.4000	50.5500	52.4600	-13.074%	137	1,828	-35.570%
2026-04-22	61.5600	62.1800	60.3500	60.3500	+0.249%	7	1,871	-43.993%
2026-04-21	62.6200	62.6200	60.1700	60.2000	-5.628%	13	1,870	-43.854%
2026-04-20	63.9500	63.9500	63.7900	63.7900	-11.366%	2	1,870	-47.014%
2026-04-17	68.0000	72.9700	68.0000	71.9700	+17.311%	8	1,870	-53.036%
2026-04-16	61.3500	61.3500	61.3500	61.3500	-4.884%	1	1,874	-44.906%
2026-04-15	49.8900	64.5500	49.8900	64.5000	+32.853%	27	1,874	-47.597%
2026-04-14	46.8200	49.8000	46.8200	48.5500	+10.744%	57	1,875	-30.381%
2026-04-13	42.9100	44.1800	42.9100	43.8400	+8.434%	4	1,843	-22.901%
2026-04-10	40.4300	40.4300	40.4300	40.4300	+1.583%	1	1,842	-16.399%
2026-04-09	39.4900	40.5100	39.2100	39.8000	-4.488%	5	1,841	-15.075%
2026-04-08	45.7000	45.7000	41.6700	41.6700	-0.667%	4	1,838	-18.886%
2026-04-07	40.2400	41.9500	40.2400	41.9500	-4.442%	22	1,838	-19.428%
2026-04-06	47.4700	47.7000	43.8500	43.9000	-10.317%	10	1,821	-23.007%
2026-04-02	51.7500	52.1200	48.8500	48.9500	-15.734%	72	1,879	-30.950%
2026-04-01	56.6000	58.3200	54.8000	58.0900	+8.276%	32	1,879	-41.814%
2026-03-31	51.2000	53.6500	50.8500	53.6500	+14.319%	21	1,875	-36.999%
2026-03-30	52.5500	52.5500	46.9300	46.9300	-8.625%	92	1,871	-27.978%
2026-03-27	54.0200	54.0200	51.3600	51.3600	-11.203%	6	1,832	-34.190%
2026-03-26	59.1200	59.1200	57.8400	57.8400	-8.190%	36	1,835	-41.563%
2026-03-25	66.0500	66.0500	63.0000	63.0000	+1.482%	49	1,800	-46.349%
2026-03-24	62.0800	62.0800	62.0800	62.0800	+4.954%	1	1,761	-45.554%
2026-03-23	60.8300	62.4600	59.1500	59.1500	+6.385%	9	1,762	-42.857%
2026-03-20	58.3500	58.3500	54.4400	55.6000	-9.740%	142	1,762	-39.209%
2026-03-19	61.1500	61.6000	61.0800	61.6000	-11.008%	3	1,755	-45.130%
2026-03-18	69.2200	69.2200	69.2200	69.2200	-2.890%	1	1,756	-51.170%
2026-03-17	70.4000	71.2800	70.4000	71.2800	+1.901%	704	1,757	-52.581%
2026-03-16	69.9500	69.9500	69.9500	69.9500	+1.347%	1	1,055	-51.680%
2026-03-13	69.0200	69.0200	69.0200	69.0200	-3.657%	1	1,054	-51.029%
2026-03-12	74.5000	74.5000	71.6400	71.6400	-4.301%	22	1,055	-52.820%
2026-03-10	75.8400	75.8400	74.8600	74.8600	+7.081%	4	1,054	-54.849%
2026-03-09	69.5500	69.9100	68.9300	69.9100	-5.616%	5	1,055	-51.652%
2026-03-06	73.5500	74.3700	73.5500	74.0700	+0.027%	4	1,058	-54.367%
2026-03-05	74.0500	74.0500	74.0500	74.0500	-2.566%	1	1,057	-54.355%
2026-03-04	73.0300	76.0000	73.0300	76.0000	+8.898%	3	1,058	-55.526%
2026-03-03	71.0500	71.0500	69.7900	69.7900	-8.171%	3	1,058	-51.569%
2026-03-02	73.0600	76.0000	72.8000	76.0000	+2.703%	4	1,061	-55.526%
2026-02-27	73.7200	74.0000	73.7200	74.0000	-5.780%	5	1,062	-54.324%
2026-02-26	78.5400	78.5400	78.5400	78.5400	-6.444%	1	1,062	-56.965%
2026-02-25	83.9500	83.9500	83.9500	83.9500	+3.963%	1	1,062	-59.738%
2026-02-24	75.8000	80.7500	75.8000	80.7500	+7.337%	7	1,062	-58.142%
2026-02-23	77.3300	77.3300	72.8300	75.2300	-7.478%	11	1,065	-55.071%
2026-02-20	83.4600	83.4700	80.6000	81.3100	-2.072%	13	1,062	-58.431%
2026-02-19	80.6500	83.0300	80.6500	83.0300	-3.116%	5	1,061	-59.292%
2026-02-18	83.7000	85.7000	83.7000	85.7000	+2.696%	29	1,058	-60.560%
2026-02-17	83.6300	83.6300	83.4500	83.4500	-3.926%	2	1,049	-59.497%
2026-02-13	86.8600	86.8600	86.8600	86.8600	-2.019%	20	1,029	-61.087%
2026-02-12	88.6500	88.6500	88.6500	88.6500	-5.187%	1	1,029	-61.873%
2026-02-11	99.6700	99.6700	92.3100	93.5000	+1.465%	14	1,028	-63.850%
2026-02-10	92.1500	92.1500	92.1500	92.1500	+16.867%	2	1,027	-63.321%
2026-02-05	75.9600	81.7000	75.1500	78.8500	-5.490%	15	1,027	-57.134%
2026-02-04	82.0000	83.5500	82.0000	83.4300	-7.372%	4	1,021	-59.487%
2026-02-03	89.9800	90.0700	89.9800	90.0700	-1.541%	2	1,021	-62.474%
2026-02-02	91.4800	91.4800	91.4800	91.4800	-2.473%	2	1,021	-63.052%
2026-01-29	103.0700	103.0700	93.1000	93.8000	-8.488%	7	1,023	-63.966%
2026-01-28	102.5000	102.5000	102.5000	102.5000	+1.535%	2	1,019	-67.024%
2026-01-27	105.0000	105.0000	100.9500	100.9500	-3.674%	8	1,019	-66.518%
2026-01-26	104.8000	104.8000	104.8000	104.8000	-5.798%	2	1,019	-67.748%
2026-01-23	111.8000	112.7100	111.2500	111.2500	-0.935%	5	1,019	-69.618%
2026-01-22	101.9700	112.3000	101.7500	112.3000	+8.534%	19	1,015	-69.902%
2026-01-21	94.6600	103.4700	94.6600	103.4700	+11.258%	3	1,012	-67.334%
2026-01-20	100.0000	100.0000	93.0000	93.0000	-11.090%	120	1,010	-63.656%
2026-01-16	105.4000	105.5000	104.6000	104.6000	-2.425%	7	986	-67.686%
2026-01-15	110.5000	110.5000	107.2000	107.2000	+1.132%	5	986	-68.470%
2026-01-14	109.8500	109.8500	105.9400	106.0000	-6.674%	17	987	-68.113%
2026-01-13	115.2000	115.2200	112.2300	113.5800	-1.235%	21	983	-70.241%
2026-01-12	115.1800	115.1800	115.0000	115.0000	+1.725%	2	980	-70.609%
2026-01-09	107.0000	113.0500	107.0000	113.0500	+4.763%	15	979	-70.102%
2026-01-08	103.8000	107.9100	103.8000	107.9100	+1.087%	28	982	-68.678%
2026-01-07	106.7500	106.7500	106.7500	106.7500	+0.207%	1	981	-68.337%
2026-01-06	112.1900	112.4900	106.5300	106.5300	-13.390%	24	982	-68.272%
2026-01-05	121.0300	124.1500	121.0300	123.0000	+8.179%	15	975	-72.520%
2026-01-02	117.2700	117.6000	112.2500	113.7000	-5.924%	13	974	-70.273%
2025-12-31	124.4000	124.4900	120.8600	120.8600	-3.079%	23	965	-72.034%
2025-12-30	125.5000	130.0000	124.4400	124.7000	-3.781%	19	965	-72.895%
2025-12-29	130.5200	133.8100	129.6000	129.6000	-8.378%	31	960	-73.920%
2025-12-26	140.6500	141.4500	140.6500	141.4500	-1.319%	6	968	-76.105%
2025-12-24	142.1600	143.3400	142.1600	143.3400	-2.357%	7	972	-76.420%
2025-12-23	148.0000	148.0700	146.7000	146.8000	-4.520%	10	972	-76.975%
2025-12-22	150.9600	153.9000	150.2000	153.7500	+6.771%	13	968	-78.016%
2025-12-19	144.0000	144.0000	144.0000	144.0000	-3.258%	1	961	-76.528%
2025-12-18	145.6100	152.0000	145.6100	148.8500	+6.527%	54	961	-77.293%
2025-12-17	154.0000	155.9400	138.6000	139.7300	-5.639%	17	960	-75.810%
2025-12-16	138.2500	148.0800	138.2500	148.0800	+2.265%	22	963	-77.175%
2025-12-15	146.9400	146.9400	144.0500	144.8000	+12.309%	14	962	-76.657%
2025-12-12	128.7500	128.9300	128.7500	128.9300	+7.612%	4	960	-73.784%
2025-12-11	119.8100	119.8100	119.8100	119.8100	-2.076%	2	961	-71.789%
2025-12-10	122.3500	122.3500	122.3500	122.3500	-0.163%	2	961	-72.374%
2025-12-09	123.3500	123.3500	122.5500	122.5500	+3.680%	8	960	-72.419%
2025-12-08	125.2500	125.2500	117.3500	118.2000	-8.937%	4	958	-71.404%
2025-12-05	131.7400	132.4400	129.4600	129.8000	+2.406%	23	960	-73.960%
2025-12-04	125.2200	126.7500	125.2200	126.7500	+1.766%	17	950	-73.333%
2025-12-03	118.5500	124.5500	118.5500	124.5500	+7.770%	28	951	-72.862%
2025-12-02	115.5700	115.5700	115.5700	115.5700	+0.627%	2	951	-70.754%
2025-11-28	114.8500	114.8500	114.8500	114.8500	+0.534%	6	949	-70.570%
2025-11-26	110.9000	114.2400	110.9000	114.2400	+6.766%	12	940	-70.413%
2025-11-25	105.6900	107.0000	104.9000	107.0000	-3.950%	17	940	-68.411%
2025-11-24	108.6200	111.7800	108.6200	111.4000	+20.069%	17	957	-69.659%
2025-11-21	100.2000	100.2000	92.7800	92.7800	-10.934%	9	940	-63.570%
2025-11-19	104.1700	104.1700	104.1700	104.1700	+4.149%	2	937	-67.553%
2025-11-18	100.0200	100.0200	100.0200	100.0200	-11.448%	1	935	-66.207%
2025-11-17	112.9500	112.9500	112.9500	112.9500	+9.416%	1	936	-70.075%
2025-11-14	94.9700	107.5700	94.9100	103.2300	+0.732%	30	937	-67.258%
2025-11-13	113.0900	113.0900	100.1000	102.4800	-13.628%	10	914	-67.018%
2025-11-12	118.9900	118.9900	118.6500	118.6500	-4.422%	5	921	-71.513%
2025-11-11	127.2900	127.2900	124.1400	124.1400	-5.453%	21	926	-72.773%
2025-11-10	129.5500	131.3000	129.3000	131.3000	+6.965%	9	919	-74.257%
2025-11-07	121.9300	122.7500	120.7000	122.7500	-8.532%	11	920	-72.464%
2025-11-06	143.5000	143.5000	134.2000	134.2000	-7.836%	4	915	-74.814%
2025-11-05	145.3500	145.6100	144.3100	145.6100	+8.172%	23	915	-76.787%
2025-11-04	138.6000	138.6000	134.6100	134.6100	-9.918%	5	915	-74.890%
2025-11-03	152.6000	152.6000	148.9300	149.4300	+7.426%	17	919	-77.381%
2025-10-31	132.9500	139.4300	132.9500	139.1000	+7.930%	10	919	-75.701%
2025-10-30	128.8800	128.8800	128.8800	128.8800	-5.082%	5	915	-73.774%
2025-10-29	143.9000	144.5000	135.7800	135.7800	-2.889%	3	918	-75.107%
2025-10-28	144.3500	144.3500	139.8200	139.8200	+1.289%	5	917	-75.826%
2025-10-27	130.3700	138.0400	128.9200	138.0400	+13.735%	14	916	-75.514%
2025-10-24	127.1000	127.1000	121.3700	121.3700	-7.492%	20	916	-72.151%
2025-10-23	115.3000	131.2000	112.9100	131.2000	+7.939%	14	924	-74.238%
2025-10-22	124.0000	124.0000	121.5500	121.5500	-7.157%	7	925	-72.193%
2025-10-21	131.9000	131.9000	130.9200	130.9200	+9.009%	11	929	-74.183%
2025-10-16	123.3700	123.3700	119.4400	120.1000	-3.176%	6	919	-71.857%
2025-10-15	123.3700	124.3000	123.3700	124.0400	+1.216%	5	921	-72.751%
2025-10-14	115.2000	122.5500	115.2000	122.5500	+3.628%	2	920	-72.419%
2025-10-13	116.5900	118.2600	116.5900	118.2600	+5.731%	3	920	-71.419%
2025-10-10	125.5700	125.5700	111.8500	111.8500	-10.060%	22	921	-69.781%
2025-10-09	122.6700	125.0000	122.6700	124.3600	-0.528%	10	921	-72.821%
2025-10-08	127.7000	127.7000	123.9400	125.0200	-0.604%	5	914	-72.964%
2025-10-07	125.7800	125.7800	125.7800	125.7800	-5.783%	2	917	-73.128%
2025-10-06	132.1000	133.5000	132.1000	133.5000	+14.298%	3	917	-74.682%
2025-10-03	122.0500	122.0500	116.3500	116.8000	-8.807%	4	918	-71.062%
2025-10-02	147.8000	148.7000	128.0800	128.0800	-10.944%	8	918	-73.610%
2025-10-01	142.0000	143.8200	139.1000	143.8200	+8.996%	26	915	-76.498%
2025-09-30	132.8000	132.8000	129.3100	131.9500	-0.415%	6	916	-74.384%
2025-09-29	136.1000	136.1000	131.5500	132.5000	+10.398%	17	911	-74.491%
2025-09-25	121.6100	121.6100	120.0200	120.0200	-7.995%	2	907	-71.838%
2025-09-24	130.4500	130.4500	130.4500	130.4500	+7.014%	2	905	-74.090%
2025-09-23	126.7500	126.7500	121.9000	121.9000	-3.940%	12	905	-72.272%
2025-09-22	132.1200	134.1700	126.9000	126.9000	+4.273%	105	907	-73.365%
2025-09-19	123.8500	123.8500	121.7000	121.7000	+1.332%	4	877	-72.227%
2025-09-17	114.9100	120.1000	114.9100	120.1000	+1.728%	5	878	-71.857%
2025-09-16	118.0600	118.0600	118.0600	118.0600	+7.152%	1	878	-71.370%
2025-09-15	117.9900	119.8500	110.1800	110.1800	+9.078%	32	879	-69.323%
2025-09-12	97.6500	101.0100	97.6500	101.0100	+24.473%	4	868	-66.538%
2025-09-11	80.0000	81.1500	80.0000	81.1500	+5.390%	3	869	-58.349%
2025-09-10	76.6700	77.0000	76.6700	77.0000	+4.833%	2	870	-56.104%
2025-09-08	76.5000	76.5000	73.2700	73.4500	-2.262%	3	870	-53.982%
2025-09-05	76.8100	77.6500	73.3400	75.1500	+11.054%	41	870	-55.023%
2025-09-04	66.8500	67.9500	66.2700	67.6700	-9.350%	22	845	-50.052%
2025-08-25	70.7500	74.6500	70.7500	74.6500	+10.839%	5	844	-54.722%
2025-08-18	68.0000	68.0000	67.3500	67.3500	-1.000%	50	845	-49.814%
2025-08-15	68.5500	68.5500	67.5500	68.0300	-5.475%	4	867	-50.316%
2025-08-14	71.9700	71.9700	71.9700	71.9700	-1.478%	1	869	-53.036%
2025-08-13	73.0400	73.0500	73.0400	73.0500	+1.247%	51	869	-53.730%
2025-08-12	69.9000	72.1500	69.9000	72.1500	-2.526%	104	819	-53.153%
2025-08-11	73.5000	74.0200	73.5000	74.0200	+5.743%	47	812	-54.337%
2025-08-08	70.0000	70.0000	70.0000	70.0000	+11.643%	4	815	-51.714%
2025-08-07	60.3500	62.7000	59.7000	62.7000	+11.964%	5	815	-46.093%
2025-08-05	56.0000	56.0000	56.0000	56.0000	+3.704%	5	819	-39.643%
2025-08-04	55.2500	55.2500	54.0000	54.0000	-0.644%	5	814	-37.407%
2025-08-01	54.1000	54.6000	53.7000	54.3500	-4.649%	108	814	-37.810%
2025-07-31	62.1100	62.1100	57.0000	57.0000	-10.335%	2	901	-40.702%
2025-07-30	63.4400	64.5100	63.4400	63.5700	-1.135%	9	902	-46.830%
2025-07-29	62.8600	64.3000	62.8000	64.3000	-4.401%	13	902	-47.434%
2025-07-28	68.3200	68.3200	67.2600	67.2600	+3.477%	3	902	-49.747%
2025-07-25	58.1600	65.0000	58.1600	65.0000	+18.613%	75	902	-48.000%
2025-07-24	56.7000	58.0000	54.8000	54.8000	-26.126%	134	856	-38.321%
2025-07-22	71.4000	74.1800	71.4000	74.1800	-2.587%	2	796	-54.435%
2025-07-21	76.1500	76.1500	76.1500	76.1500	+15.100%	1	796	-55.614%
2025-07-17	66.3200	66.3200	66.1600	66.1600	-1.518%	5	797	-48.912%
2025-07-16	64.8500	67.1800	64.8500	67.1800	+7.385%	2	801	-49.687%
2025-07-15	64.0000	64.0000	62.5600	62.5600	-3.233%	3	802	-45.972%
2025-07-14	63.5000	64.6500	63.5000	64.6500	+20.999%	2	803	-47.718%
2025-07-09	54.2500	54.2500	52.9200	53.4300	-5.047%	4	803	-36.740%
2025-07-07	56.0000	56.2700	56.0000	56.2700	-25.123%	39	803	-39.932%
2025-06-27	74.6000	75.6600	74.6000	75.1500	-3.132%	3	770	-55.023%
2025-06-26	77.7200	77.7200	77.5800	77.5800	-1.159%	2	769	-56.432%
2025-06-25	79.0800	79.0800	78.4900	78.4900	-10.266%	6	768	-56.937%
2025-06-24	92.4200	92.4200	87.4700	87.4700	-8.456%	7	766	-61.358%
2025-06-23	88.4600	98.5700	88.4600	95.5500	+18.270%	15	764	-64.626%
2025-06-18	78.8000	80.7900	78.8000	80.7900	+4.178%	2	767	-58.163%
2025-06-17	77.5500	77.5500	77.5500	77.5500	-9.000%	1	767	-56.415%
2025-06-13	84.7700	85.2200	84.7700	85.2200	+2.182%	4	767	-60.338%
2025-06-12	83.4000	83.4000	83.4000	83.4000	+11.111%	2	769	-59.472%
2025-06-10	75.0600	75.0600	75.0600	75.0600	+13.213%	1	769	-54.969%
2025-06-09	62.2000	66.3000	62.2000	66.3000	+0.455%	6	768	-49.020%
2025-06-06	70.8600	70.8600	66.0000	66.0000	+5.939%	12	763	-48.788%
2025-06-05	75.0000	75.8200	62.3000	62.3000	-27.381%	16	766	-45.746%
2025-06-04	92.2500	92.2500	85.7900	85.7900	-2.200%	3	765	-60.601%
2025-06-02	87.7200	87.7200	87.7200	87.7200	-11.394%	1	765	-61.468%
2025-05-30	100.7400	100.7400	99.0000	99.0000	-2.798%	4	764	-65.859%
2025-05-29	101.8500	101.8500	101.8500	101.8500	-0.049%	1	764	-66.814%
2025-05-28	104.9500	104.9500	101.9000	101.9000	-0.924%	4	764	-66.830%
2025-05-27	100.2000	105.3500	100.2000	102.8500	+2.799%	35	761	-67.137%
2025-05-20	99.4300	100.9300	99.4300	100.0500	+8.162%	12	748	-66.217%
2025-05-19	92.5000	92.5000	92.5000	92.5000	-4.865%	1	752	-63.459%
2025-05-16	95.9500	97.3500	95.9500	97.2300	-1.239%	6	751	-65.237%
2025-05-14	94.7500	99.8000	94.7500	98.4500	+21.244%	11	751	-65.668%
2025-05-13	80.6700	81.3500	79.2500	81.2000	+13.060%	8	751	-58.374%
2025-05-09	69.4500	71.8200	69.4500	71.8200	+15.876%	6	753	-52.938%
2025-05-08	59.0700	61.9800	59.0700	61.9800	+12.181%	2	755	-45.466%
2025-05-07	55.2500	55.2500	55.2500	55.2500	-2.643%	1	756	-38.824%
2025-05-05	57.0000	57.0400	56.6400	56.7500	-5.887%	43	756	-40.441%
2025-04-29	60.3000	60.3000	60.3000	60.3000	+0.904%	90	755	-43.947%
2025-04-28	57.6500	59.7600	57.6500	59.7600	-1.305%	37	665	-43.440%
2025-04-25	58.0600	60.5500	58.0600	60.5500	+25.753%	8	630	-44.178%
2025-04-23	46.5500	48.1500	46.5500	48.1500	+32.099%	13	630	-29.803%
2025-04-21	35.9500	36.4500	35.9500	36.4500	-14.637%	6	617	-7.270%
2025-04-17	42.7000	42.7000	42.7000	42.7000	-2.176%	1	617	-20.843%
2025-04-16	43.6500	43.6500	43.6500	43.6500	-13.134%	1	617	-22.566%
2025-04-15	50.2800	50.2800	49.6000	50.2500	+2.971%	10	616	-32.736%
2025-04-14	49.0200	49.0700	48.7000	48.8000	-2.204%	4	620	-30.738%
2025-04-10	52.7500	52.7500	49.9000	49.9000	-12.024%	68	620	-32.265%
2025-04-09	44.0000	56.7200	44.0000	56.7200	+39.020%	7	640	-40.409%
2025-04-08	49.2000	49.2000	39.6600	40.8000	-7.671%	776	644	-17.157%
2025-04-07	41.2500	51.2500	41.2500	44.1900	-12.147%	19	1,023	-23.512%
2025-04-04	50.0100	50.3200	49.8500	50.3000	-17.582%	14	1,034	-32.803%
2025-04-03	61.1000	61.1000	61.0300	61.0300	-9.839%	2	1,035	-44.617%
2025-04-02	59.0000	68.7000	58.7800	67.6900	+6.598%	15	1,036	-50.066%
2025-04-01	63.5000	63.5000	63.5000	63.5000	+14.004%	10	1,037	-46.772%
2025-03-31	53.3300	56.4500	53.3300	55.7000	-6.465%	5	1,036	-39.318%
2025-03-28	60.2500	60.2500	59.5500	59.5500	-9.704%	26	1,037	-43.241%
2025-03-27	66.3000	71.8000	65.9500	65.9500	+8.417%	18	1,038	-48.749%
2025-03-26	65.7500	65.7500	60.8300	60.8300	-11.327%	4	1,033	-44.435%
2025-03-25	63.0000	68.6000	63.0000	68.6000	+3.939%	48	1,032	-50.729%
2025-03-24	57.8500	66.0000	57.8500	66.0000	+31.422%	2	1,010	-48.788%
2025-03-21	47.6200	50.2200	47.6200	50.2200	+10.983%	6	1,012	-32.696%
2025-03-20	44.8500	45.2500	44.8500	45.2500	-2.436%	6	1,012	-25.304%
2025-03-19	44.2300	47.5000	44.2300	46.3800	+10.560%	17	1,012	-27.124%
2025-03-18	43.1000	43.4900	41.6500	41.9500	-10.554%	14	1,012	-19.428%
2025-03-17	48.3600	48.4000	45.6000	46.9000	-9.669%	14	1,002	-27.932%
2025-03-14	53.0800	53.0800	51.2500	51.9200	+3.736%	16	1,005	-34.900%
2025-03-13	50.2500	50.2500	50.0200	50.0500	-8.165%	5	1,006	-32.468%
2025-03-12	52.3300	54.5000	52.3300	54.5000	+20.123%	84	1,006	-37.982%
2025-03-11	45.3700	45.3700	45.3700	45.3700	+9.062%	1	1,032	-25.501%
2025-03-10	49.9000	49.9000	41.6000	41.6000	-24.226%	721	1,033	-18.750%
2025-03-07	55.9100	55.9100	52.8900	54.9000	-1.436%	180	328	-38.434%
2025-03-06	58.9000	58.9000	55.1500	55.7000	-9.856%	93	266	-39.318%
2025-03-05	60.4500	62.1900	59.7200	61.7900	+2.386%	11	184	-45.299%
2025-03-04	59.6500	60.3500	58.1000	60.3500	-10.167%	12	190	-43.993%
2025-03-03	70.9000	70.9000	67.1800	67.1800	-1.380%	3	188	-49.687%
2025-02-28	63.1500	68.1200	63.1500	68.1200	+6.023%	12	185	-50.382%
2025-02-27	68.5500	68.5500	62.6500	64.2500	-1.833%	26	183	-47.393%
2025-02-26	73.5000	74.6000	65.4500	65.4500	-8.958%	41	177	-48.358%
2025-02-25	74.7200	75.3000	71.8900	71.8900	-18.427%	24	177	-52.984%
2025-02-24	91.2800	91.3900	83.6800	88.1300	-1.310%	24	175	-61.648%
2025-02-21	100.0000	100.0000	89.3000	89.3000	-10.923%	6	196	-62.150%
2025-02-20	100.2500	100.2500	100.2500	100.2500	-8.447%	1	196	-66.284%
2025-02-19	109.5000	109.5000	109.5000	109.5000	+8.782%	1	196	-69.132%
2025-02-18	100.0000	100.6600	100.0000	100.6600	-1.891%	2	195	-66.422%
2025-02-14	100.2500	102.6000	100.2000	102.6000	+0.588%	32	203	-67.057%
2025-02-13	106.4500	106.4500	100.7800	102.0000	+10.689%	41	182	-66.863%
2025-02-12	90.7100	96.4500	90.7100	92.1500	+6.532%	61	182	-63.321%
2025-02-11	98.0500	98.0500	86.5000	86.5000	-14.661%	31	162	-60.925%
2025-02-10	102.0000	105.8500	100.5500	101.3600	-4.728%	7	139	-66.654%
2025-02-07	110.1000	110.1000	106.3900	106.3900	-5.237%	6	138	-68.230%
2025-02-06	110.0400	114.1200	109.0000	112.2700	-7.253%	18	135	-69.894%
2025-02-05	121.2000	121.2000	119.9300	121.0500	+0.875%	3	117	-72.078%
2025-02-04	120.2000	120.2000	120.0000	120.0000	-1.865%	7	114	-71.833%
2025-02-03	121.3500	122.7600	121.3500	122.2800	-15.878%	103	107	-72.359%
2025-01-31	142.9500	145.6800	142.9500	145.3600	0.000%	8	4	-76.747%