Dark

TSLA20270617C500
TSLA Jun 17 2027 500.00 Call (TSLA270617C00500000)
option OPRA

EOD

Jul 31, 2026

17.88+6.429%(+1.08)948

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	16.8200	18.2000	15.4900	17.8800	+6.429%	948	9,385	0.000%
2026-07-30	15.4600	17.2400	15.4600	16.8000	+13.898%	186	9,208	+6.429%
2026-07-29	16.7000	16.7000	14.6000	14.7500	-9.786%	1,028	9,191	+21.220%
2026-07-28	16.1100	17.2900	15.4900	16.3500	-3.140%	919	9,120	+9.358%
2026-07-27	18.1000	19.2000	16.6500	16.8800	-8.757%	482	9,118	+5.924%
2026-07-24	20.5000	20.5000	17.2700	18.5000	-8.416%	697	9,049	-3.351%
2026-07-23	25.7500	26.1500	19.2300	20.2000	-44.748%	2,611	9,063	-11.485%
2026-07-22	38.0000	38.5500	36.5000	36.5600	-5.162%	127	7,622	-51.094%
2026-07-21	34.9500	40.0400	34.9500	38.5500	+11.095%	130	7,586	-53.619%
2026-07-20	40.8500	41.3000	34.7000	34.7000	-11.026%	818	7,616	-48.473%
2026-07-17	40.3500	40.8800	38.6000	39.0000	-10.138%	344	7,089	-54.154%
2026-07-16	44.0000	45.3000	42.0400	43.4000	-5.857%	158	7,222	-58.802%
2026-07-15	50.8000	51.0000	45.0000	46.1000	-1.390%	252	7,239	-61.215%
2026-07-14	48.8300	48.8300	46.5000	46.7500	-0.213%	325	7,012	-61.754%
2026-07-13	50.8500	50.8500	45.7000	46.8500	-11.084%	105	7,004	-61.836%
2026-07-10	54.1500	55.0500	51.9000	52.6900	-0.019%	169	6,982	-66.066%
2026-07-09	46.7500	53.5000	46.6400	52.7000	+11.181%	106	6,981	-66.072%
2026-07-08	49.3000	49.3000	46.3400	47.4000	-8.723%	104	6,932	-62.278%
2026-07-07	58.4000	58.4000	51.3500	51.9300	-12.028%	177	6,918	-65.569%
2026-07-06	50.0000	59.0300	46.0000	59.0300	+23.753%	103	6,911	-69.710%
2026-07-02	62.3000	62.3000	46.0600	47.7000	-23.002%	265	6,846	-62.516%
2026-07-01	61.0000	65.4500	60.8600	61.9500	+1.557%	412	6,846	-71.138%
2026-06-30	55.3500	62.9000	54.7000	61.0000	+7.774%	356	6,649	-70.689%
2026-06-29	42.4500	57.1000	42.4500	56.6000	+33.176%	178	6,499	-68.410%
2026-06-26	37.9500	44.6000	37.9500	42.5000	+5.853%	1,816	6,514	-57.929%
2026-06-25	41.0000	42.6300	39.7800	40.1500	-4.405%	423	7,469	-55.467%
2026-06-24	45.0000	45.5000	41.1600	42.0000	-5.935%	1,586	7,535	-57.429%
2026-06-23	50.0000	50.0000	44.3800	44.6500	-18.877%	186	7,498	-59.955%
2026-06-22	52.0000	60.1400	52.0000	55.0400	+2.229%	179	7,475	-67.515%
2026-06-18	53.7800	54.0000	47.9500	53.8400	+0.824%	244	7,439	-66.790%
2026-06-17	54.7800	56.8500	52.4000	53.4000	-5.537%	316	7,439	-66.517%
2026-06-16	55.7000	60.5000	55.4500	56.5300	-6.407%	146	7,439	-68.371%
2026-06-15	63.0000	63.7400	59.0000	60.4000	-0.165%	833	7,499	-70.397%
2026-06-12	56.8900	60.5000	52.6900	60.5000	+5.401%	188	7,499	-70.446%
2026-06-11	49.9200	57.4000	48.6500	57.4000	+15.609%	65	7,499	-68.850%
2026-06-10	55.0500	55.2800	48.8000	49.6500	-10.119%	211	7,488	-63.988%
2026-06-09	63.5000	64.8300	50.7500	55.2400	-8.361%	185	7,463	-67.632%
2026-06-08	55.8500	62.2600	54.7600	60.2800	+13.736%	1,858	7,455	-70.338%
2026-06-05	66.0000	66.5000	52.1700	53.0000	-16.928%	224	5,866	-66.264%
2026-06-04	66.2000	67.0000	63.6500	63.8000	-4.776%	237	5,806	-71.975%
2026-06-03	63.1000	72.0000	63.1000	67.0000	+1.515%	103	5,836	-73.313%
2026-06-02	63.5100	67.0000	62.2500	66.0000	+5.179%	80	5,815	-72.909%
2026-06-01	68.1000	68.1000	62.7500	62.7500	-13.089%	180	5,819	-71.506%
2026-05-29	76.0000	76.0000	69.7600	72.2000	-6.355%	196	5,790	-75.235%
2026-05-28	75.0000	78.3000	74.8500	77.1000	+0.325%	38	5,873	-76.809%
2026-05-27	77.6500	80.0500	74.5000	76.8500	+6.102%	251	5,865	-76.734%
2026-05-26	71.8000	72.7500	68.8000	72.4300	+6.047%	133	5,729	-75.314%
2026-05-22	66.8700	70.9500	65.8000	68.3000	+4.835%	113	5,735	-73.821%
2026-05-21	67.7900	67.7900	62.7900	65.1500	+4.073%	72	5,719	-72.556%
2026-05-20	60.3000	62.6300	59.2200	62.6000	+8.211%	30	5,719	-71.438%
2026-05-19	57.9500	58.1300	54.0000	57.8500	-4.380%	107	5,693	-69.092%
2026-05-18	65.0000	65.0700	58.5000	60.5000	-11.550%	252	5,693	-70.446%
2026-05-15	75.1300	75.1300	67.7500	68.4000	-13.962%	160	5,693	-73.860%
2026-05-14	82.0800	86.2000	79.5000	79.5000	-2.930%	140	5,544	-77.509%
2026-05-13	77.6000	88.0000	75.7900	81.9000	+8.650%	177	5,524	-78.168%
2026-05-12	79.4000	82.0000	69.4600	75.3800	-6.360%	301	5,524	-76.280%
2026-05-11	67.5000	83.2000	64.3000	80.5000	+14.428%	364	5,524	-77.789%
2026-05-08	63.9200	72.0000	63.9200	70.3500	+18.235%	544	5,609	-74.584%
2026-05-07	58.0000	62.3800	57.1000	59.5000	+9.839%	131	5,971	-69.950%
2026-05-06	48.5000	55.2000	48.5000	54.1700	+5.492%	135	5,992	-66.993%
2026-05-05	53.5500	56.0000	51.2400	51.3500	-1.250%	230	5,970	-65.180%
2026-05-04	50.0000	52.6500	48.8100	52.0000	+2.564%	104	5,842	-65.615%
2026-05-01	48.0000	54.0200	46.2900	50.7000	+9.859%	380	5,855	-64.734%
2026-04-30	41.8800	46.9600	41.6500	46.1500	+9.360%	74	5,855	-61.257%
2026-04-29	44.3500	44.3500	42.0000	42.2000	-7.314%	25	5,823	-57.630%
2026-04-28	44.6000	48.0100	44.3500	45.5300	-1.236%	470	5,813	-60.729%
2026-04-27	43.6000	46.7500	40.6200	46.1000	-0.432%	261	6,095	-61.215%
2026-04-24	44.6000	48.5500	44.5000	46.3000	+2.208%	661	6,103	-61.382%
2026-04-23	46.7500	50.5300	43.7600	45.3000	-13.252%	428	5,909	-60.530%
2026-04-22	52.8500	54.6700	52.2200	52.2200	-0.704%	71	5,926	-65.760%
2026-04-21	55.1400	55.6500	52.5900	52.5900	-5.583%	122	5,928	-66.001%
2026-04-20	60.4700	62.0000	54.2000	55.7000	-6.339%	244	5,928	-67.899%
2026-04-17	59.7000	64.0100	56.5000	59.4700	+7.638%	211	5,861	-69.934%
2026-04-16	54.3100	55.9400	51.3500	55.2500	-3.746%	89	5,846	-67.638%
2026-04-15	43.2300	57.6600	43.2300	57.4000	+35.059%	165	5,838	-68.850%
2026-04-14	39.8000	43.5500	39.1400	42.5000	+14.710%	66	5,823	-57.929%
2026-04-13	36.4800	38.6400	36.4000	37.0500	+2.917%	53	5,824	-51.741%
2026-04-10	37.0000	37.0000	34.4200	36.0000	-0.277%	122	5,834	-50.333%
2026-04-09	35.6900	37.0500	33.5000	36.1000	+1.834%	221	5,847	-50.471%
2026-04-08	41.7000	41.7000	35.0000	35.4500	-3.036%	1,035	5,915	-49.563%
2026-04-07	36.0400	37.0500	33.9400	36.5600	-5.530%	204	5,524	-51.094%
2026-04-06	43.0000	43.7500	36.7000	38.7000	-7.194%	385	5,453	-53.798%
2026-04-02	44.2500	45.3800	41.7000	41.7000	-16.949%	187	5,441	-57.122%
2026-04-01	48.9500	50.2500	47.1000	50.2100	+9.152%	197	5,441	-64.390%
2026-03-31	43.2200	46.6000	43.2000	46.0000	+11.732%	220	5,393	-61.130%
2026-03-30	44.8000	44.8000	40.1000	41.1700	-6.750%	164	5,369	-56.570%
2026-03-27	47.0000	47.0100	43.9800	44.1500	-10.173%	212	5,372	-59.502%
2026-03-26	53.7500	53.7500	49.1500	49.1500	-10.310%	85	5,359	-63.622%
2026-03-25	57.7800	59.0000	54.8000	54.8000	+3.008%	245	5,353	-67.372%
2026-03-24	51.0000	55.4500	51.0000	53.2000	+1.045%	1,884	5,356	-66.391%
2026-03-23	50.7900	54.5700	50.7900	52.6500	+8.939%	1,554	6,381	-66.040%
2026-03-20	52.8000	52.8000	47.6000	48.3300	-9.239%	229	5,300	-63.004%
2026-03-19	55.0000	55.2300	52.6000	53.2500	-8.584%	233	5,261	-66.423%
2026-03-18	63.0000	63.0000	58.2500	58.2500	-4.945%	56	5,224	-69.305%
2026-03-17	61.5300	62.5600	60.8000	61.2800	-1.161%	60	5,247	-70.822%
2026-03-16	62.7500	65.9000	62.0000	62.0000	+1.490%	71	5,241	-71.161%
2026-03-13	64.2500	64.2500	61.0900	61.0900	-4.278%	58	5,240	-70.732%
2026-03-12	67.0000	67.0000	63.1000	63.8200	-6.463%	52	5,236	-71.984%
2026-03-11	68.6100	72.5400	67.5000	68.2300	+6.277%	136	5,225	-73.795%
2026-03-10	67.0000	67.6000	64.2000	64.2000	-1.910%	22	5,193	-72.150%
2026-03-09	62.2500	65.4500	58.2000	65.4500	+0.692%	55	5,193	-72.681%
2026-03-06	64.3000	66.1700	63.5000	65.0000	-3.274%	57	5,180	-72.492%
2026-03-05	67.2500	68.7300	65.9000	67.2000	-0.885%	16	5,210	-73.393%
2026-03-04	65.1500	68.8500	64.5000	67.8000	+9.976%	43	5,201	-73.628%
2026-03-03	63.4900	64.0000	60.1300	61.6500	-8.599%	337	5,194	-70.998%
2026-03-02	63.6500	67.7000	63.6500	67.4500	+2.120%	430	5,230	-73.491%
2026-02-27	68.2500	69.5000	65.3000	66.0500	-6.709%	127	5,281	-72.930%
2026-02-26	74.9800	74.9800	69.2000	70.8000	-6.842%	79	5,308	-74.746%
2026-02-25	77.0000	77.0000	74.7500	76.0000	+6.294%	42	5,304	-76.474%
2026-02-24	66.3800	72.1100	66.3800	71.5000	+10.271%	120	5,304	-74.993%
2026-02-23	69.8000	69.8000	64.0000	64.8400	-10.750%	416	5,320	-72.424%
2026-02-20	72.6500	74.4500	71.5000	72.6500	-1.156%	127	5,050	-75.389%
2026-02-19	72.5000	75.2600	71.2500	73.5000	-2.649%	43	5,022	-75.673%
2026-02-18	76.0100	77.1900	75.0000	75.5000	+0.667%	15	4,995	-76.318%
2026-02-17	76.2200	76.4500	71.1500	75.0000	-5.601%	193	4,986	-76.160%
2026-02-13	79.0000	81.7600	78.0000	79.4500	-0.339%	130	4,854	-77.495%
2026-02-12	90.0000	90.0000	79.2000	79.7200	-6.651%	172	4,854	-77.572%
2026-02-11	90.0000	90.0000	82.5500	85.4000	+2.842%	44	4,854	-79.063%
2026-02-10	84.1500	85.0000	82.1000	83.0400	+2.900%	32	4,880	-78.468%
2026-02-09	75.8000	80.7800	75.3100	80.7000	+5.064%	86	4,855	-77.844%
2026-02-06	72.3500	78.7400	72.3500	76.8100	+8.489%	64	4,802	-76.722%
2026-02-05	70.9000	73.2400	67.0500	70.8000	-5.663%	297	4,793	-74.746%
2026-02-04	81.2100	81.2100	72.5600	75.0500	-9.741%	213	4,870	-76.176%
2026-02-03	84.8000	86.6500	79.8200	83.1500	-1.772%	101	4,855	-78.497%
2026-02-02	82.0000	86.2000	81.2000	84.6500	-7.789%	95	4,826	-78.878%
2026-01-30	88.9700	96.0000	85.0000	91.8000	+12.776%	874	4,828	-80.523%
2026-01-29	91.3300	93.0000	81.2000	81.4000	-7.342%	424	5,372	-78.034%
2026-01-28	92.3700	93.9500	87.8500	87.8500	-3.462%	46	5,487	-79.647%
2026-01-27	97.2500	97.2500	91.0000	91.0000	-3.704%	40	5,488	-80.352%
2026-01-26	100.8000	100.8000	93.5100	94.5000	-7.625%	118	5,475	-81.079%
2026-01-23	100.5000	104.1200	99.9000	102.3000	-0.195%	53	5,482	-82.522%
2026-01-22	93.2200	102.7000	93.2200	102.5000	+14.397%	85	5,453	-82.556%
2026-01-21	85.3400	93.5700	84.9100	89.6000	+5.041%	109	5,400	-80.045%
2026-01-20	90.2000	90.2000	83.5000	85.3000	-10.333%	190	5,353	-79.039%
2026-01-16	100.5500	101.0600	95.1000	95.1300	-2.481%	60	5,263	-81.205%
2026-01-15	100.8500	101.0000	97.3000	97.5500	+0.567%	66	5,263	-81.671%
2026-01-14	100.0000	101.5000	96.0000	97.0000	-5.825%	106	5,236	-81.567%
2026-01-13	104.9000	106.3100	103.0000	103.0000	-1.483%	50	5,190	-82.641%
2026-01-12	104.8000	107.6100	104.5200	104.5500	+0.626%	51	5,178	-82.898%
2026-01-09	98.0000	105.3000	97.0000	103.9000	+5.354%	25	5,162	-82.791%
2026-01-08	95.0500	98.8500	94.0000	98.6200	-0.313%	77	5,163	-81.870%
2026-01-07	99.7500	101.0000	98.8000	98.9300	+0.447%	232	5,126	-81.927%
2026-01-06	106.0000	106.0000	97.0000	98.4900	-10.610%	92	5,194	-81.846%
2026-01-05	107.5000	114.3000	107.5000	110.1800	+6.826%	260	5,162	-83.772%
2026-01-02	111.3500	113.0800	101.8000	103.1400	-7.006%	140	5,047	-82.664%
2025-12-31	112.9200	113.9000	110.5000	110.9100	-2.711%	46	5,045	-83.879%
2025-12-30	116.8800	119.1000	114.0000	114.0000	-3.553%	102	5,045	-84.316%
2025-12-29	123.2500	123.2500	118.2000	118.2000	-7.294%	97	5,047	-84.873%
2025-12-26	131.5000	131.5000	127.5000	127.5000	-3.409%	32	5,027	-85.976%
2025-12-24	135.9000	135.9000	129.0400	132.0000	-2.367%	35	5,018	-86.455%
2025-12-23	138.7500	138.7500	134.0000	135.2000	-2.762%	23	5,018	-86.775%
2025-12-22	140.0000	142.9000	137.8000	139.0400	+2.461%	176	5,023	-87.140%
2025-12-19	137.3500	137.4900	131.1900	135.7000	-0.877%	87	5,042	-86.824%
2025-12-18	135.5400	142.3000	132.2000	136.9000	+6.371%	105	5,011	-86.939%
2025-12-17	139.6500	146.0000	127.5000	128.7000	-10.126%	124	4,996	-86.107%
2025-12-16	129.5000	144.1000	129.5000	143.2000	+7.669%	96	4,984	-87.514%
2025-12-15	127.0800	136.3300	127.0800	133.0000	+9.555%	116	4,990	-86.556%
2025-12-12	118.7700	122.1900	110.0000	121.4000	+8.200%	129	5,060	-85.272%
2025-12-11	110.2500	113.0000	110.0000	112.2000	-5.076%	43	5,066	-84.064%
2025-12-10	114.0800	118.2000	112.0000	118.2000	+5.001%	26	5,101	-84.873%
2025-12-09	112.0000	116.4200	111.5400	112.5700	+3.847%	46	5,094	-84.117%
2025-12-08	113.9500	113.9500	107.1500	108.4000	-9.712%	114	5,093	-83.506%
2025-12-05	119.7900	122.0000	118.7500	120.0600	+1.445%	47	5,148	-85.107%
2025-12-04	117.5600	119.5100	115.6700	118.3500	+3.003%	22	5,156	-84.892%
2025-12-03	107.0000	115.6700	106.0000	114.9000	+11.229%	95	5,152	-84.439%
2025-12-02	106.7600	106.7600	100.8000	103.3000	+0.486%	63	5,132	-82.691%
2025-12-01	104.1000	105.3700	102.8000	102.8000	-1.890%	49	5,116	-82.607%
2025-11-28	105.0500	106.2900	104.6000	104.7800	-0.210%	8	5,114	-82.936%
2025-11-26	101.8000	105.0000	99.9000	105.0000	+4.291%	63	5,102	-82.971%
2025-11-25	99.2400	101.9000	96.0000	100.6800	-2.725%	20	5,102	-82.241%
2025-11-24	98.6500	104.0000	98.6500	103.5000	+15.256%	239	5,100	-82.725%
2025-11-21	93.0000	93.0000	85.0000	89.8000	-2.402%	134	5,006	-80.089%
2025-11-20	101.6500	108.2000	90.9500	92.0100	-2.242%	92	5,021	-80.567%
2025-11-19	94.6400	98.6000	92.0600	94.1200	-1.445%	65	4,989	-81.003%
2025-11-18	93.9000	96.9500	91.1100	95.5000	-2.442%	73	5,025	-81.277%
2025-11-17	94.6500	106.0000	94.6500	97.8900	+0.866%	38	4,970	-81.735%
2025-11-14	85.2000	98.8700	85.2000	97.0500	+2.644%	55	4,968	-81.577%
2025-11-13	104.0000	105.3700	91.2500	94.5500	-14.334%	190	4,969	-81.089%
2025-11-12	116.0000	116.0000	109.4800	110.3700	-4.532%	36	5,013	-83.800%
2025-11-11	118.6600	118.9000	113.1400	115.6100	-5.817%	47	5,006	-84.534%
2025-11-10	118.0000	124.8000	115.0000	122.7500	+6.786%	42	5,017	-85.434%
2025-11-07	119.4500	119.4500	110.1500	114.9500	-9.808%	88	5,048	-84.445%
2025-11-06	135.0000	138.1500	121.7000	127.4500	-5.628%	254	5,047	-85.971%
2025-11-05	128.5000	138.3500	122.6900	135.0500	+9.797%	256	5,092	-86.760%
2025-11-04	127.0000	131.1500	123.0000	123.0000	-11.511%	56	5,243	-85.463%
2025-11-03	128.5000	141.0000	128.5000	139.0000	+8.255%	195	5,277	-87.137%
2025-10-31	123.4000	128.8100	123.0000	128.4000	+8.814%	34	5,277	-86.075%
2025-10-30	126.0000	126.0000	117.4800	118.0000	-9.896%	40	5,270	-84.847%
2025-10-29	129.7000	133.3500	127.5000	130.9600	-0.031%	55	5,262	-86.347%
2025-10-28	123.3500	134.5700	122.8700	131.0000	+6.305%	180	5,277	-86.351%
2025-10-27	115.4000	128.4000	115.4000	123.2300	+11.118%	137	5,390	-85.491%
2025-10-24	119.5000	119.5000	110.9000	110.9000	-9.136%	38	5,390	-83.877%
2025-10-23	103.4500	122.0500	99.7500	122.0500	+5.252%	93	5,366	-85.350%
2025-10-22	119.9600	120.0000	111.6900	115.9600	-2.718%	67	5,363	-84.581%
2025-10-21	120.5000	122.5600	119.0000	119.2000	-3.089%	129	5,361	-85.000%
2025-10-20	120.0000	124.1100	119.2500	123.0000	+4.779%	141	5,394	-85.463%
2025-10-17	112.0000	119.1000	112.0000	117.3900	+5.995%	33	5,398	-84.769%
2025-10-16	113.7800	116.8500	107.9000	110.7500	-2.808%	65	5,397	-83.856%
2025-10-15	116.5000	118.9500	110.5500	113.9500	+2.927%	37	5,401	-84.309%
2025-10-14	108.4000	113.6300	107.0000	110.7100	-3.394%	59	5,404	-83.850%
2025-10-13	107.4000	114.7900	106.8500	114.6000	+11.739%	45	5,437	-84.398%
2025-10-10	116.6400	120.0000	101.8500	102.5600	-10.972%	49	5,428	-82.566%
2025-10-09	113.0000	115.7400	110.9100	115.2000	-0.260%	27	5,411	-84.479%
2025-10-08	117.0000	117.0000	111.0000	115.5000	-0.388%	26	5,419	-84.519%
2025-10-07	124.3300	128.5000	115.6700	115.9500	-9.781%	262	5,481	-84.580%
2025-10-06	119.7000	128.6000	119.1500	128.5200	+12.323%	84	5,481	-86.088%
2025-10-03	122.6000	123.7000	108.0600	114.4200	-3.304%	270	5,492	-84.373%
2025-10-02	139.2200	139.2200	118.3300	118.3300	-11.217%	160	5,429	-84.890%
2025-10-01	124.4000	135.0500	123.5000	133.2800	+7.788%	272	5,422	-86.585%
2025-09-30	120.9000	123.6500	117.0000	123.6500	+1.352%	92	5,513	-85.540%
2025-09-29	124.4000	129.0000	121.6500	122.0000	+0.527%	49	5,522	-85.344%
2025-09-26	113.8500	121.3600	109.9000	121.3600	+9.333%	161	5,536	-85.267%
2025-09-25	118.9500	118.9500	108.4500	111.0000	-9.778%	178	5,535	-83.892%
2025-09-24	115.3900	123.9800	115.3900	123.0300	+7.751%	142	5,481	-85.467%
2025-09-23	121.4500	121.5000	112.2000	114.1800	-3.523%	86	5,473	-84.341%
2025-09-22	115.9200	125.6500	115.9200	118.3500	+4.744%	157	5,439	-84.892%
2025-09-19	113.1800	115.9500	110.7000	112.9900	+3.282%	38	5,439	-84.176%
2025-09-18	111.6000	117.2500	109.4000	109.4000	-3.697%	36	5,430	-83.656%
2025-09-17	106.9000	114.5200	103.6000	113.6000	+2.964%	41	5,423	-84.261%
2025-09-16	107.1500	111.3200	104.5000	110.3300	+6.527%	120	5,433	-83.794%
2025-09-15	110.4000	114.1500	99.4000	103.5700	+8.781%	363	5,471	-82.736%
2025-09-12	79.7500	95.6700	79.7500	95.2100	+21.627%	477	5,395	-81.220%
2025-09-11	68.3000	78.2800	68.3000	78.2800	+15.628%	85	5,627	-77.159%
2025-09-10	69.2500	71.2000	67.7000	67.7000	+1.866%	34	5,652	-73.589%
2025-09-09	68.1500	68.5000	66.2500	66.4600	-1.395%	56	5,643	-73.097%
2025-09-08	72.5000	72.5000	66.8000	67.4000	-1.721%	188	5,685	-73.472%
2025-09-05	66.7500	71.0400	66.5500	68.5800	+9.204%	179	5,686	-73.928%
2025-09-04	61.0000	62.8000	59.8000	62.8000	+0.803%	11	5,710	-71.529%
2025-09-03	58.7700	64.4000	58.4000	62.3000	+6.441%	26	5,708	-71.300%
2025-09-02	59.0000	60.7000	58.2000	58.5300	-3.734%	23	5,712	-69.452%
2025-08-29	67.1500	67.1500	60.5000	60.8000	-10.588%	15	5,707	-70.592%
2025-08-28	70.7000	70.7000	65.0000	68.0000	-3.819%	41	5,707	-73.706%
2025-08-27	72.1500	72.7500	70.7000	70.7000	-0.493%	19	5,694	-74.710%
2025-08-26	69.7000	71.0500	68.2500	71.0500	+0.780%	30	5,696	-74.835%
2025-08-25	64.4000	70.5000	64.1000	70.5000	+7.963%	64	5,682	-74.638%
2025-08-22	57.7500	65.3000	57.7500	65.3000	+15.986%	50	5,690	-72.619%
2025-08-21	56.7900	57.3500	55.3000	56.3000	-0.705%	19	5,698	-68.242%
2025-08-20	59.0000	59.0000	54.0000	56.7000	-6.513%	71	5,695	-68.466%
2025-08-19	63.7500	65.1900	60.2800	60.6500	-3.316%	24	5,715	-70.519%
2025-08-18	62.0000	62.7300	61.0000	62.7300	+4.289%	21	5,712	-71.497%
2025-08-15	65.5000	65.5000	59.5000	60.1500	-4.826%	24	5,725	-70.274%
2025-08-14	64.2500	65.5200	62.0000	63.2000	-5.247%	119	5,717	-71.709%
2025-08-13	68.7500	70.8600	66.0000	66.7000	-1.622%	25	5,813	-73.193%
2025-08-12	68.3500	68.3500	63.7500	67.8000	-0.950%	16	5,814	-73.628%
2025-08-11	65.7500	71.0900	65.7500	68.4500	+11.755%	117	5,815	-73.879%
2025-08-08	59.1100	64.2400	59.1100	61.2500	+6.987%	64	5,799	-70.808%
2025-08-07	55.2500	57.2500	55.0000	57.2500	+3.153%	19	5,773	-68.769%
2025-08-06	53.2000	55.6500	53.2000	55.5000	+7.977%	91	5,791	-67.784%
2025-08-05	50.9000	52.0800	50.6000	51.4000	-0.058%	106	5,850	-65.214%
2025-08-04	52.0000	52.4500	49.4000	51.4300	+3.377%	178	5,853	-65.234%
2025-08-01	49.7500	51.2500	48.2000	49.7500	-5.057%	346	5,836	-64.060%
2025-07-31	56.2000	56.2000	51.3100	52.4000	-5.688%	361	6,056	-65.878%
2025-07-30	58.3500	59.1900	55.5600	55.5600	-4.124%	10	6,243	-67.819%
2025-07-29	59.7500	59.7500	57.7500	57.9500	-6.683%	11	6,242	-69.146%
2025-07-28	58.0900	63.3500	58.0900	62.1000	+11.091%	180	6,238	-71.208%
2025-07-25	53.6500	60.2500	53.3200	55.9000	+9.436%	68	6,359	-68.014%
2025-07-24	56.5800	56.5800	49.3000	51.0800	-24.011%	222	6,359	-64.996%
2025-07-23	67.4800	68.0700	66.2000	67.2200	-0.415%	110	6,455	-73.401%
2025-07-22	65.1000	68.4000	63.1500	67.5000	+2.273%	142	6,432	-73.511%
2025-07-21	68.9000	69.5000	66.0000	66.0000	-0.528%	69	6,451	-72.909%
2025-07-18	63.2500	67.1000	63.2500	66.3500	+8.770%	121	6,396	-73.052%
2025-07-17	63.0500	63.6000	61.0000	61.0000	-3.861%	16	6,400	-70.689%
2025-07-16	59.6000	63.4800	59.6000	63.4500	+7.107%	100	6,399	-71.820%
2025-07-15	61.8000	62.0000	58.8000	59.2400	+0.663%	137	6,409	-69.818%
2025-07-14	60.0000	61.6500	58.6500	58.8500	+1.117%	85	6,410	-69.618%
2025-07-11	55.0000	58.3400	54.6000	58.2000	+4.395%	108	6,382	-69.278%
2025-07-10	51.0000	56.0000	51.0000	55.7500	+14.008%	107	6,417	-67.928%
2025-07-09	51.6000	51.6000	47.9500	48.9000	-5.689%	392	6,391	-63.436%
2025-07-08	54.2000	54.6500	50.7800	51.8500	+0.993%	143	6,574	-65.516%
2025-07-07	52.3000	53.9000	50.8000	51.3400	-18.183%	202	6,610	-65.173%
2025-07-03	64.0000	64.2000	62.1500	62.7500	+0.803%	66	6,505	-71.506%
2025-07-02	61.0500	63.5000	57.9500	62.2500	+8.829%	52	6,505	-71.277%
2025-07-01	56.2000	59.3400	54.4500	57.2000	-11.524%	172	6,575	-68.741%
2025-06-30	68.0100	68.0100	64.2000	64.6500	-5.827%	263	6,584	-72.343%
2025-06-27	70.2500	71.0000	66.7500	68.6500	-4.120%	52	6,710	-73.955%
2025-06-26	72.9600	74.0000	71.0000	71.6000	-2.704%	10	6,700	-75.028%
2025-06-25	80.8000	80.8000	70.8100	73.5900	-10.551%	303	6,696	-75.703%
2025-06-24	87.3400	87.3400	82.0000	82.2700	-5.977%	28	6,664	-78.267%
2025-06-23	77.9000	93.2000	77.9000	87.5000	+20.557%	200	6,649	-79.566%
2025-06-20	77.9000	78.0000	71.8000	72.5800	-2.512%	258	6,643	-75.365%
2025-06-18	71.3000	76.6500	71.3000	74.4500	+3.131%	130	6,598	-75.984%
2025-06-17	76.1600	76.1600	72.0600	72.1900	-8.272%	106	6,598	-75.232%
2025-06-16	79.5300	80.0000	77.5000	78.7000	+0.975%	101	6,662	-77.281%
2025-06-13	71.4000	80.9500	71.1200	77.9400	+5.825%	372	6,690	-77.059%
2025-06-12	77.0000	79.8000	72.9000	73.6500	-5.249%	39	6,760	-75.723%
2025-06-11	82.4500	82.8000	76.7500	77.7300	-0.064%	134	6,765	-76.997%
2025-06-10	71.1000	78.9300	69.6000	77.7800	+15.469%	210	6,854	-77.012%
2025-06-09	57.0000	68.5700	55.3900	67.3600	+9.707%	461	6,719	-73.456%
2025-06-06	63.0000	65.0300	60.3000	61.4000	+7.437%	1,234	6,476	-70.879%
2025-06-05	74.5500	74.5500	53.4100	57.1500	-28.643%	508	6,220	-68.714%
2025-06-04	86.1100	86.1100	77.9500	80.0900	-7.624%	147	6,249	-77.675%
2025-06-03	86.2500	91.5000	86.0000	86.7000	+2.398%	84	6,339	-79.377%
2025-06-02	84.9500	84.9500	81.3700	84.6700	-3.729%	64	6,380	-78.883%
2025-05-30	93.9500	97.6000	87.9500	87.9500	-8.290%	228	6,390	-79.670%
2025-05-29	100.0000	100.2000	94.3500	95.9000	+1.086%	558	6,420	-81.356%
2025-05-28	98.9700	99.0400	94.3000	94.8700	-1.167%	71	6,935	-81.153%
2025-05-27	88.7500	99.2000	88.7500	95.9900	+11.681%	47	6,953	-81.373%
2025-05-23	83.4500	86.6000	82.8000	85.9500	-2.562%	78	6,947	-79.197%
2025-05-22	81.2000	88.4500	81.2000	88.2100	+6.085%	117	6,947	-79.730%
2025-05-21	88.1000	88.8500	81.5000	83.1500	-5.102%	47	6,989	-78.497%
2025-05-20	90.3000	95.2900	87.3500	87.6200	+0.424%	52	6,982	-79.594%
2025-05-19	84.6000	87.9000	84.5000	87.2500	-5.008%	135	6,996	-79.507%
2025-05-16	92.7500	92.7500	89.2000	91.8500	+6.185%	90	7,016	-80.533%
2025-05-15	86.3000	90.0000	83.6800	86.5000	-5.506%	20	7,019	-79.329%
2025-05-14	87.5000	93.5500	85.0500	91.5400	+10.596%	613	7,016	-80.468%
2025-05-13	73.3000	84.0000	73.0000	82.7700	+14.244%	89	7,439	-78.398%
2025-05-12	74.0000	75.2800	70.2000	72.4500	+13.826%	228	7,453	-75.321%
2025-05-09	59.3000	68.0500	59.3000	63.6500	+12.119%	2,164	7,603	-71.909%
2025-05-08	52.6000	58.4000	52.6000	56.7700	+9.913%	132	8,377	-68.504%
2025-05-07	51.4500	52.2500	49.6000	51.6500	0.000%	97	8,410	-65.382%
2025-05-06	51.5500	52.5800	50.6500	51.6500	-5.489%	71	8,442	-65.382%
2025-05-05	56.7500	56.7500	51.7500	54.6500	-5.039%	221	8,460	-67.283%
2025-05-02	56.1500	61.7000	55.2000	57.5500	+5.018%	350	8,471	-68.931%
2025-05-01	56.0000	59.0000	54.6000	54.8000	-2.491%	196	8,497	-67.372%
2025-04-30	55.4000	56.2000	51.6000	56.2000	-6.954%	215	8,488	-68.185%
2025-04-29	57.6300	60.7500	55.6500	60.4000	+5.226%	226	8,571	-70.397%
2025-04-28	58.0500	61.7500	51.5000	57.4000	+2.135%	320	8,632	-68.850%
2025-04-25	45.0600	58.0000	45.0600	56.2000	+27.902%	472	8,565	-68.185%
2025-04-24	41.2300	44.0000	41.2300	43.9400	+5.931%	101	8,656	-59.308%
2025-04-23	43.2000	44.6000	39.0000	41.4800	+12.108%	384	8,676	-56.895%
2025-04-22	34.9500	39.2000	34.9500	37.0000	+9.306%	631	8,734	-51.676%
2025-04-21	35.1500	35.7500	32.6900	33.8500	-13.648%	3,843	8,801	-47.179%
2025-04-17	40.1500	40.1500	38.5000	39.2000	-0.910%	136	9,571	-54.388%
2025-04-16	42.8000	43.6000	37.5000	39.5600	-12.069%	190	9,571	-54.803%
2025-04-15	44.2200	46.6000	44.2200	44.9900	-0.794%	6,439	9,505	-60.258%
2025-04-14	48.6000	49.0000	43.9000	45.3500	-2.157%	1,641	8,550	-60.573%
2025-04-11	47.6700	48.9500	43.5700	46.3500	-2.728%	280	8,282	-61.424%
2025-04-10	51.9000	52.1500	44.0000	47.6500	-14.758%	774	8,183	-62.476%
2025-04-09	39.0000	57.0000	39.0000	55.9000	+51.491%	564	8,165	-68.014%
2025-04-08	45.5500	46.4000	36.4000	36.9000	-10.000%	8,840	8,330	-51.545%
2025-04-07	39.1500	50.0000	37.0000	41.0000	-8.584%	1,744	7,283	-56.390%
2025-04-04	52.0500	53.2500	44.5000	44.8500	-20.267%	1,164	7,123	-60.134%
2025-04-03	58.0300	60.8300	53.7500	56.2500	-11.557%	122	7,110	-68.213%
2025-04-02	49.9800	64.1500	49.5000	63.6000	+12.229%	317	7,161	-71.887%
2025-04-01	56.1500	61.3500	53.8000	56.6700	+7.574%	352	7,201	-68.449%
2025-03-31	50.3000	53.0000	47.2500	52.6800	-4.738%	424	7,356	-66.059%
2025-03-28	57.7000	60.5900	54.0000	55.3000	-6.824%	348	7,329	-67.667%
2025-03-27	58.5000	68.8000	58.5000	59.3500	+1.090%	172	7,322	-69.874%
2025-03-26	63.9800	65.0000	56.4800	58.7100	-11.648%	3,881	7,326	-69.545%
2025-03-25	63.4000	66.4500	58.0000	66.4500	+8.049%	222	4,856	-73.093%
2025-03-24	51.0100	61.6700	50.5000	61.5000	+29.039%	967	4,849	-70.927%
2025-03-21	44.1700	47.6600	43.4500	47.6600	+11.878%	316	4,430	-62.484%
2025-03-20	41.9500	43.5000	40.8000	42.6000	+0.235%	247	4,358	-58.028%
2025-03-19	41.0000	44.2000	40.0000	42.5000	+9.677%	283	4,211	-57.929%
2025-03-18	39.6500	40.6300	38.1500	38.7500	-11.083%	227	4,047	-53.858%
2025-03-17	47.2500	47.2500	41.7000	43.5800	-10.568%	214	4,006	-58.972%
2025-03-14	49.2000	50.1000	46.5000	48.7300	+4.976%	380	3,909	-63.308%
2025-03-13	48.1400	48.1400	44.2200	46.4200	-5.265%	303	3,872	-61.482%
2025-03-12	49.9500	51.0600	48.4500	49.0000	+14.086%	308	3,872	-63.510%
2025-03-11	41.0000	45.2000	39.0000	42.9500	+9.483%	1,250	3,784	-58.370%
2025-03-10	48.9500	48.9500	38.8000	39.2300	-23.840%	1,533	3,671	-54.423%
2025-03-07	50.4500	52.8000	47.8000	51.5100	-0.751%	1,748	3,016	-65.288%
2025-03-06	54.8500	55.7700	51.0000	51.9000	-11.054%	621	2,647	-65.549%
2025-03-05	56.8500	58.3500	54.7500	58.3500	+4.141%	140	2,366	-69.357%
2025-03-04	55.2200	60.5200	52.5000	56.0300	-6.053%	383	2,292	-68.089%
2025-03-03	69.0500	69.1200	58.3000	59.6400	-7.132%	293	2,237	-70.020%
2025-02-28	57.9000	64.7700	56.4000	64.2200	+8.755%	1,022	2,261	-72.158%
2025-02-27	62.4000	64.4500	58.5500	59.0500	-5.971%	332	2,101	-69.721%
2025-02-26	69.2000	70.2500	60.7500	62.8000	-7.279%	199	1,996	-71.529%
2025-02-25	76.6500	76.6500	65.1000	67.7300	-15.654%	1,566	1,918	-73.601%
2025-02-24	84.8000	86.4500	78.5000	80.3000	-4.745%	320	1,149	-77.733%
2025-02-21	94.3500	94.3500	83.1100	84.3000	-10.935%	340	1,055	-78.790%
2025-02-20	99.0000	99.0000	92.8400	94.6500	-4.006%	109	1,049	-81.109%
2025-02-19	97.1000	101.8200	96.7500	98.6000	+4.394%	81	975	-81.866%
2025-02-18	96.6500	98.5800	93.0000	94.4500	-1.870%	47	935	-81.069%
2025-02-14	101.0000	101.0000	93.5000	96.2500	-1.292%	110	895	-81.423%
2025-02-13	91.2200	100.1000	91.2200	97.5100	+13.582%	140	861	-81.663%
2025-02-12	83.0500	91.8500	83.0500	85.8500	+5.701%	228	861	-79.173%
2025-02-11	91.0000	92.3000	80.5500	81.2200	-13.421%	439	822	-77.986%
2025-02-10	96.7000	99.6500	93.7200	93.8100	-6.284%	100	628	-80.940%