Dark

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

EOD

Sep 21, 2026

27.00+9.091%(+2.25)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	26.3000	28.4500	26.3000	27.0000	+9.091%	156	12,202	0.000%
2026-09-18	25.5000	26.3800	23.4000	24.7500	-2.941%	198	12,172	+9.091%
2026-09-17	25.8200	28.6500	24.9000	25.5000	+10.485%	181	12,067	+5.882%
2026-09-16	22.6000	25.4000	22.5000	23.0800	+1.989%	192	12,118	+16.984%
2026-09-15	23.7500	24.3500	22.4500	22.6300	-4.716%	64	12,099	+19.311%
2026-09-14	26.2100	26.4000	23.7400	23.7500	-9.524%	103	12,080	+13.684%
2026-09-11	25.9000	27.0200	25.5500	26.2500	+0.962%	503	12,061	+2.857%
2026-09-10	25.3500	28.4000	25.3500	26.0000	-6.643%	172	11,913	+3.846%
2026-09-09	27.2200	30.1400	27.2200	27.8500	+0.833%	740	11,976	-3.052%
2026-09-08	23.9000	28.0000	23.9000	27.6200	+19.052%	666	11,703	-2.245%
2026-09-04	24.8400	26.6000	21.8500	23.2000	-25.760%	870	11,746	+16.379%
2026-09-03	27.6300	34.6600	27.6300	31.2500	+26.263%	2,816	11,746	-13.600%
2026-09-02	24.6500	24.9500	22.9000	24.7500	+1.227%	594	9,903	+9.091%
2026-09-01	26.8500	26.8500	24.0000	24.4500	-15.690%	178	9,845	+10.429%
2026-08-31	24.1400	29.6100	23.5400	29.0000	+32.118%	443	9,791	-6.897%
2026-08-28	25.1500	25.7500	21.6000	21.9500	-11.741%	657	9,902	+23.007%
2026-08-27	22.5000	25.3000	22.5000	24.8700	+11.425%	101	9,481	+8.565%
2026-08-26	22.4500	24.9000	21.9500	22.3200	-10.720%	176	9,493	+20.968%
2026-08-25	24.3000	26.4200	24.3000	25.0000	+2.881%	43	9,514	+8.000%
2026-08-24	26.9700	26.9700	24.0000	24.3000	-16.495%	159	9,497	+11.111%
2026-08-21	24.7500	30.3000	24.4000	29.1000	+25.702%	2,158	9,468	-7.216%
2026-08-20	24.1000	24.1000	22.0000	23.1500	-9.251%	554	10,488	+16.631%
2026-08-19	21.4500	25.5100	20.7800	25.5100	+22.057%	472	10,456	+5.841%
2026-08-18	19.7700	21.6500	19.6000	20.9000	-1.415%	439	10,397	+29.187%
2026-08-17	21.7000	22.6100	21.1500	21.2000	-7.262%	575	10,450	+27.358%
2026-08-14	23.5000	26.2000	20.8000	22.8600	+3.439%	1,238	10,245	+18.110%
2026-08-13	18.5000	22.5000	18.5000	22.1000	+17.553%	1,184	10,272	+22.172%
2026-08-12	20.9500	20.9500	17.7500	18.8000	-10.048%	833	10,016	+43.617%
2026-08-11	21.6000	22.4000	20.8000	20.9000	+0.240%	139	9,506	+29.187%
2026-08-10	21.0000	21.6700	20.5700	20.8500	-0.477%	233	9,504	+29.496%
2026-08-07	20.1500	23.0000	19.8000	20.9500	+8.045%	302	9,386	+28.878%
2026-08-06	18.5000	20.3000	18.5000	19.3900	-3.050%	1,488	9,425	+39.247%
2026-08-05	20.4700	21.4900	19.5000	20.0000	-10.072%	928	9,360	+35.000%
2026-08-04	21.0000	22.6100	20.1500	22.2400	+8.488%	179	9,254	+21.403%
2026-08-03	17.8000	21.2500	17.8000	20.5000	+14.653%	246	9,264	+31.707%
2026-07-31	16.8200	18.2000	15.4900	17.8800	+6.429%	948	9,385	+51.007%
2026-07-30	15.4600	17.2400	15.4600	16.8000	+13.898%	186	9,208	+60.714%
2026-07-29	16.7000	16.7000	14.6000	14.7500	-9.786%	1,028	9,191	+83.051%
2026-07-28	16.1100	17.2900	15.4900	16.3500	-3.140%	919	9,120	+65.138%
2026-07-27	18.1000	19.2000	16.6500	16.8800	-8.757%	482	9,118	+59.953%
2026-07-24	20.5000	20.5000	17.2700	18.5000	-8.416%	697	9,049	+45.946%
2026-07-23	25.7500	26.1500	19.2300	20.2000	-44.748%	2,611	9,063	+33.663%
2026-07-22	38.0000	38.5500	36.5000	36.5600	-5.162%	127	7,622	-26.149%
2026-07-21	34.9500	40.0400	34.9500	38.5500	+11.095%	130	7,586	-29.961%
2026-07-20	40.8500	41.3000	34.7000	34.7000	-11.026%	818	7,616	-22.190%
2026-07-17	40.3500	40.8800	38.6000	39.0000	-10.138%	344	7,089	-30.769%
2026-07-16	44.0000	45.3000	42.0400	43.4000	-5.857%	158	7,222	-37.788%
2026-07-15	50.8000	51.0000	45.0000	46.1000	-1.390%	252	7,239	-41.432%
2026-07-14	48.8300	48.8300	46.5000	46.7500	-0.213%	325	7,012	-42.246%
2026-07-13	50.8500	50.8500	45.7000	46.8500	-11.084%	105	7,004	-42.369%
2026-07-10	54.1500	55.0500	51.9000	52.6900	-0.019%	169	6,982	-48.757%
2026-07-09	46.7500	53.5000	46.6400	52.7000	+11.181%	106	6,981	-48.767%
2026-07-08	49.3000	49.3000	46.3400	47.4000	-8.723%	104	6,932	-43.038%
2026-07-07	58.4000	58.4000	51.3500	51.9300	-12.028%	177	6,918	-48.007%
2026-07-06	50.0000	59.0300	46.0000	59.0300	+23.753%	103	6,911	-54.261%
2026-07-02	62.3000	62.3000	46.0600	47.7000	-23.002%	265	6,846	-43.396%
2026-07-01	61.0000	65.4500	60.8600	61.9500	+1.557%	412	6,846	-56.416%
2026-06-30	55.3500	62.9000	54.7000	61.0000	+7.774%	356	6,649	-55.738%
2026-06-29	42.4500	57.1000	42.4500	56.6000	+33.176%	178	6,499	-52.297%
2026-06-26	37.9500	44.6000	37.9500	42.5000	+5.853%	1,816	6,514	-36.471%
2026-06-25	41.0000	42.6300	39.7800	40.1500	-4.405%	423	7,469	-32.752%
2026-06-24	45.0000	45.5000	41.1600	42.0000	-5.935%	1,586	7,535	-35.714%
2026-06-23	50.0000	50.0000	44.3800	44.6500	-18.877%	186	7,498	-39.530%
2026-06-22	52.0000	60.1400	52.0000	55.0400	+2.229%	179	7,475	-50.945%
2026-06-18	53.7800	54.0000	47.9500	53.8400	+0.824%	244	7,439	-49.851%
2026-06-17	54.7800	56.8500	52.4000	53.4000	-5.537%	316	7,439	-49.438%
2026-06-16	55.7000	60.5000	55.4500	56.5300	-6.407%	146	7,439	-52.238%
2026-06-15	63.0000	63.7400	59.0000	60.4000	-0.165%	833	7,499	-55.298%
2026-06-12	56.8900	60.5000	52.6900	60.5000	+5.401%	188	7,499	-55.372%
2026-06-11	49.9200	57.4000	48.6500	57.4000	+15.609%	65	7,499	-52.962%
2026-06-10	55.0500	55.2800	48.8000	49.6500	-10.119%	211	7,488	-45.619%
2026-06-09	63.5000	64.8300	50.7500	55.2400	-8.361%	185	7,463	-51.122%
2026-06-08	55.8500	62.2600	54.7600	60.2800	+13.736%	1,858	7,455	-55.209%
2026-06-05	66.0000	66.5000	52.1700	53.0000	-16.928%	224	5,866	-49.057%
2026-06-04	66.2000	67.0000	63.6500	63.8000	-4.776%	237	5,806	-57.680%
2026-06-03	63.1000	72.0000	63.1000	67.0000	+1.515%	103	5,836	-59.701%
2026-06-02	63.5100	67.0000	62.2500	66.0000	+5.179%	80	5,815	-59.091%
2026-06-01	68.1000	68.1000	62.7500	62.7500	-13.089%	180	5,819	-56.972%
2026-05-29	76.0000	76.0000	69.7600	72.2000	-6.355%	196	5,790	-62.604%
2026-05-28	75.0000	78.3000	74.8500	77.1000	+0.325%	38	5,873	-64.981%
2026-05-27	77.6500	80.0500	74.5000	76.8500	+6.102%	251	5,865	-64.867%
2026-05-26	71.8000	72.7500	68.8000	72.4300	+6.047%	133	5,729	-62.723%
2026-05-22	66.8700	70.9500	65.8000	68.3000	+4.835%	113	5,735	-60.469%
2026-05-21	67.7900	67.7900	62.7900	65.1500	+4.073%	72	5,719	-58.557%
2026-05-20	60.3000	62.6300	59.2200	62.6000	+8.211%	30	5,719	-56.869%
2026-05-19	57.9500	58.1300	54.0000	57.8500	-4.380%	107	5,693	-53.328%
2026-05-18	65.0000	65.0700	58.5000	60.5000	-11.550%	252	5,693	-55.372%
2026-05-15	75.1300	75.1300	67.7500	68.4000	-13.962%	160	5,693	-60.526%
2026-05-14	82.0800	86.2000	79.5000	79.5000	-2.930%	140	5,544	-66.038%
2026-05-13	77.6000	88.0000	75.7900	81.9000	+8.650%	177	5,524	-67.033%
2026-05-12	79.4000	82.0000	69.4600	75.3800	-6.360%	301	5,524	-64.181%
2026-05-11	67.5000	83.2000	64.3000	80.5000	+14.428%	364	5,524	-66.460%
2026-05-08	63.9200	72.0000	63.9200	70.3500	+18.235%	544	5,609	-61.620%
2026-05-07	58.0000	62.3800	57.1000	59.5000	+9.839%	131	5,971	-54.622%
2026-05-06	48.5000	55.2000	48.5000	54.1700	+5.492%	135	5,992	-50.157%
2026-05-05	53.5500	56.0000	51.2400	51.3500	-1.250%	230	5,970	-47.420%
2026-05-04	50.0000	52.6500	48.8100	52.0000	+2.564%	104	5,842	-48.077%
2026-05-01	48.0000	54.0200	46.2900	50.7000	+9.859%	380	5,855	-46.746%
2026-04-30	41.8800	46.9600	41.6500	46.1500	+9.360%	74	5,855	-41.495%
2026-04-29	44.3500	44.3500	42.0000	42.2000	-7.314%	25	5,823	-36.019%
2026-04-28	44.6000	48.0100	44.3500	45.5300	-1.236%	470	5,813	-40.698%
2026-04-27	43.6000	46.7500	40.6200	46.1000	-0.432%	261	6,095	-41.432%
2026-04-24	44.6000	48.5500	44.5000	46.3000	+2.208%	661	6,103	-41.685%
2026-04-23	46.7500	50.5300	43.7600	45.3000	-13.252%	428	5,909	-40.397%
2026-04-22	52.8500	54.6700	52.2200	52.2200	-0.704%	71	5,926	-48.296%
2026-04-21	55.1400	55.6500	52.5900	52.5900	-5.583%	122	5,928	-48.659%
2026-04-20	60.4700	62.0000	54.2000	55.7000	-6.339%	244	5,928	-51.526%
2026-04-17	59.7000	64.0100	56.5000	59.4700	+7.638%	211	5,861	-54.599%
2026-04-16	54.3100	55.9400	51.3500	55.2500	-3.746%	89	5,846	-51.131%
2026-04-15	43.2300	57.6600	43.2300	57.4000	+35.059%	165	5,838	-52.962%
2026-04-14	39.8000	43.5500	39.1400	42.5000	+14.710%	66	5,823	-36.471%
2026-04-13	36.4800	38.6400	36.4000	37.0500	+2.917%	53	5,824	-27.126%
2026-04-10	37.0000	37.0000	34.4200	36.0000	-0.277%	122	5,834	-25.000%
2026-04-09	35.6900	37.0500	33.5000	36.1000	+1.834%	221	5,847	-25.208%
2026-04-08	41.7000	41.7000	35.0000	35.4500	-3.036%	1,035	5,915	-23.836%
2026-04-07	36.0400	37.0500	33.9400	36.5600	-5.530%	204	5,524	-26.149%
2026-04-06	43.0000	43.7500	36.7000	38.7000	-7.194%	385	5,453	-30.233%
2026-04-02	44.2500	45.3800	41.7000	41.7000	-16.949%	187	5,441	-35.252%
2026-04-01	48.9500	50.2500	47.1000	50.2100	+9.152%	197	5,441	-46.226%
2026-03-31	43.2200	46.6000	43.2000	46.0000	+11.732%	220	5,393	-41.304%
2026-03-30	44.8000	44.8000	40.1000	41.1700	-6.750%	164	5,369	-34.418%
2026-03-27	47.0000	47.0100	43.9800	44.1500	-10.173%	212	5,372	-38.845%
2026-03-26	53.7500	53.7500	49.1500	49.1500	-10.310%	85	5,359	-45.066%
2026-03-25	57.7800	59.0000	54.8000	54.8000	+3.008%	245	5,353	-50.730%
2026-03-24	51.0000	55.4500	51.0000	53.2000	+1.045%	1,884	5,356	-49.248%
2026-03-23	50.7900	54.5700	50.7900	52.6500	+8.939%	1,554	6,381	-48.718%
2026-03-20	52.8000	52.8000	47.6000	48.3300	-9.239%	229	5,300	-44.134%
2026-03-19	55.0000	55.2300	52.6000	53.2500	-8.584%	233	5,261	-49.296%
2026-03-18	63.0000	63.0000	58.2500	58.2500	-4.945%	56	5,224	-53.648%
2026-03-17	61.5300	62.5600	60.8000	61.2800	-1.161%	60	5,247	-55.940%
2026-03-16	62.7500	65.9000	62.0000	62.0000	+1.490%	71	5,241	-56.452%
2026-03-13	64.2500	64.2500	61.0900	61.0900	-4.278%	58	5,240	-55.803%
2026-03-12	67.0000	67.0000	63.1000	63.8200	-6.463%	52	5,236	-57.694%
2026-03-11	68.6100	72.5400	67.5000	68.2300	+6.277%	136	5,225	-60.428%
2026-03-10	67.0000	67.6000	64.2000	64.2000	-1.910%	22	5,193	-57.944%
2026-03-09	62.2500	65.4500	58.2000	65.4500	+0.692%	55	5,193	-58.747%
2026-03-06	64.3000	66.1700	63.5000	65.0000	-3.274%	57	5,180	-58.462%
2026-03-05	67.2500	68.7300	65.9000	67.2000	-0.885%	16	5,210	-59.821%
2026-03-04	65.1500	68.8500	64.5000	67.8000	+9.976%	43	5,201	-60.177%
2026-03-03	63.4900	64.0000	60.1300	61.6500	-8.599%	337	5,194	-56.204%
2026-03-02	63.6500	67.7000	63.6500	67.4500	+2.120%	430	5,230	-59.970%
2026-02-27	68.2500	69.5000	65.3000	66.0500	-6.709%	127	5,281	-59.122%
2026-02-26	74.9800	74.9800	69.2000	70.8000	-6.842%	79	5,308	-61.864%
2026-02-25	77.0000	77.0000	74.7500	76.0000	+6.294%	42	5,304	-64.474%
2026-02-24	66.3800	72.1100	66.3800	71.5000	+10.271%	120	5,304	-62.238%
2026-02-23	69.8000	69.8000	64.0000	64.8400	-10.750%	416	5,320	-58.359%
2026-02-20	72.6500	74.4500	71.5000	72.6500	-1.156%	127	5,050	-62.836%
2026-02-19	72.5000	75.2600	71.2500	73.5000	-2.649%	43	5,022	-63.265%
2026-02-18	76.0100	77.1900	75.0000	75.5000	+0.667%	15	4,995	-64.238%
2026-02-17	76.2200	76.4500	71.1500	75.0000	-5.601%	193	4,986	-64.000%
2026-02-13	79.0000	81.7600	78.0000	79.4500	-0.339%	130	4,854	-66.016%
2026-02-12	90.0000	90.0000	79.2000	79.7200	-6.651%	172	4,854	-66.131%
2026-02-11	90.0000	90.0000	82.5500	85.4000	+2.842%	44	4,854	-68.384%
2026-02-10	84.1500	85.0000	82.1000	83.0400	+2.900%	32	4,880	-67.486%
2026-02-09	75.8000	80.7800	75.3100	80.7000	+5.064%	86	4,855	-66.543%
2026-02-06	72.3500	78.7400	72.3500	76.8100	+8.489%	64	4,802	-64.848%
2026-02-05	70.9000	73.2400	67.0500	70.8000	-5.663%	297	4,793	-61.864%
2026-02-04	81.2100	81.2100	72.5600	75.0500	-9.741%	213	4,870	-64.024%
2026-02-03	84.8000	86.6500	79.8200	83.1500	-1.772%	101	4,855	-67.529%
2026-02-02	82.0000	86.2000	81.2000	84.6500	-7.789%	95	4,826	-68.104%
2026-01-30	88.9700	96.0000	85.0000	91.8000	+12.776%	874	4,828	-70.588%
2026-01-29	91.3300	93.0000	81.2000	81.4000	-7.342%	424	5,372	-66.830%
2026-01-28	92.3700	93.9500	87.8500	87.8500	-3.462%	46	5,487	-69.266%
2026-01-27	97.2500	97.2500	91.0000	91.0000	-3.704%	40	5,488	-70.330%
2026-01-26	100.8000	100.8000	93.5100	94.5000	-7.625%	118	5,475	-71.429%
2026-01-23	100.5000	104.1200	99.9000	102.3000	-0.195%	53	5,482	-73.607%
2026-01-22	93.2200	102.7000	93.2200	102.5000	+14.397%	85	5,453	-73.659%
2026-01-21	85.3400	93.5700	84.9100	89.6000	+5.041%	109	5,400	-69.866%
2026-01-20	90.2000	90.2000	83.5000	85.3000	-10.333%	190	5,353	-68.347%
2026-01-16	100.5500	101.0600	95.1000	95.1300	-2.481%	60	5,263	-71.618%
2026-01-15	100.8500	101.0000	97.3000	97.5500	+0.567%	66	5,263	-72.322%
2026-01-14	100.0000	101.5000	96.0000	97.0000	-5.825%	106	5,236	-72.165%
2026-01-13	104.9000	106.3100	103.0000	103.0000	-1.483%	50	5,190	-73.786%
2026-01-12	104.8000	107.6100	104.5200	104.5500	+0.626%	51	5,178	-74.175%
2026-01-09	98.0000	105.3000	97.0000	103.9000	+5.354%	25	5,162	-74.013%
2026-01-08	95.0500	98.8500	94.0000	98.6200	-0.313%	77	5,163	-72.622%
2026-01-07	99.7500	101.0000	98.8000	98.9300	+0.447%	232	5,126	-72.708%
2026-01-06	106.0000	106.0000	97.0000	98.4900	-10.610%	92	5,194	-72.586%
2026-01-05	107.5000	114.3000	107.5000	110.1800	+6.826%	260	5,162	-75.495%
2026-01-02	111.3500	113.0800	101.8000	103.1400	-7.006%	140	5,047	-73.822%
2025-12-31	112.9200	113.9000	110.5000	110.9100	-2.711%	46	5,045	-75.656%
2025-12-30	116.8800	119.1000	114.0000	114.0000	-3.553%	102	5,045	-76.316%
2025-12-29	123.2500	123.2500	118.2000	118.2000	-7.294%	97	5,047	-77.157%
2025-12-26	131.5000	131.5000	127.5000	127.5000	-3.409%	32	5,027	-78.824%
2025-12-24	135.9000	135.9000	129.0400	132.0000	-2.367%	35	5,018	-79.545%
2025-12-23	138.7500	138.7500	134.0000	135.2000	-2.762%	23	5,018	-80.030%
2025-12-22	140.0000	142.9000	137.8000	139.0400	+2.461%	176	5,023	-80.581%
2025-12-19	137.3500	137.4900	131.1900	135.7000	-0.877%	87	5,042	-80.103%
2025-12-18	135.5400	142.3000	132.2000	136.9000	+6.371%	105	5,011	-80.278%
2025-12-17	139.6500	146.0000	127.5000	128.7000	-10.126%	124	4,996	-79.021%
2025-12-16	129.5000	144.1000	129.5000	143.2000	+7.669%	96	4,984	-81.145%
2025-12-15	127.0800	136.3300	127.0800	133.0000	+9.555%	116	4,990	-79.699%
2025-12-12	118.7700	122.1900	110.0000	121.4000	+8.200%	129	5,060	-77.759%
2025-12-11	110.2500	113.0000	110.0000	112.2000	-5.076%	43	5,066	-75.936%
2025-12-10	114.0800	118.2000	112.0000	118.2000	+5.001%	26	5,101	-77.157%
2025-12-09	112.0000	116.4200	111.5400	112.5700	+3.847%	46	5,094	-76.015%
2025-12-08	113.9500	113.9500	107.1500	108.4000	-9.712%	114	5,093	-75.092%
2025-12-05	119.7900	122.0000	118.7500	120.0600	+1.445%	47	5,148	-77.511%
2025-12-04	117.5600	119.5100	115.6700	118.3500	+3.003%	22	5,156	-77.186%
2025-12-03	107.0000	115.6700	106.0000	114.9000	+11.229%	95	5,152	-76.501%
2025-12-02	106.7600	106.7600	100.8000	103.3000	+0.486%	63	5,132	-73.863%
2025-12-01	104.1000	105.3700	102.8000	102.8000	-1.890%	49	5,116	-73.735%
2025-11-28	105.0500	106.2900	104.6000	104.7800	-0.210%	8	5,114	-74.232%
2025-11-26	101.8000	105.0000	99.9000	105.0000	+4.291%	63	5,102	-74.286%
2025-11-25	99.2400	101.9000	96.0000	100.6800	-2.725%	20	5,102	-73.182%
2025-11-24	98.6500	104.0000	98.6500	103.5000	+15.256%	239	5,100	-73.913%
2025-11-21	93.0000	93.0000	85.0000	89.8000	-2.402%	134	5,006	-69.933%
2025-11-20	101.6500	108.2000	90.9500	92.0100	-2.242%	92	5,021	-70.655%
2025-11-19	94.6400	98.6000	92.0600	94.1200	-1.445%	65	4,989	-71.313%
2025-11-18	93.9000	96.9500	91.1100	95.5000	-2.442%	73	5,025	-71.728%
2025-11-17	94.6500	106.0000	94.6500	97.8900	+0.866%	38	4,970	-72.418%
2025-11-14	85.2000	98.8700	85.2000	97.0500	+2.644%	55	4,968	-72.179%
2025-11-13	104.0000	105.3700	91.2500	94.5500	-14.334%	190	4,969	-71.444%
2025-11-12	116.0000	116.0000	109.4800	110.3700	-4.532%	36	5,013	-75.537%
2025-11-11	118.6600	118.9000	113.1400	115.6100	-5.817%	47	5,006	-76.646%
2025-11-10	118.0000	124.8000	115.0000	122.7500	+6.786%	42	5,017	-78.004%
2025-11-07	119.4500	119.4500	110.1500	114.9500	-9.808%	88	5,048	-76.512%
2025-11-06	135.0000	138.1500	121.7000	127.4500	-5.628%	254	5,047	-78.815%
2025-11-05	128.5000	138.3500	122.6900	135.0500	+9.797%	256	5,092	-80.007%
2025-11-04	127.0000	131.1500	123.0000	123.0000	-11.511%	56	5,243	-78.049%
2025-11-03	128.5000	141.0000	128.5000	139.0000	+8.255%	195	5,277	-80.576%
2025-10-31	123.4000	128.8100	123.0000	128.4000	+8.814%	34	5,277	-78.972%
2025-10-30	126.0000	126.0000	117.4800	118.0000	-9.896%	40	5,270	-77.119%
2025-10-29	129.7000	133.3500	127.5000	130.9600	-0.031%	55	5,262	-79.383%
2025-10-28	123.3500	134.5700	122.8700	131.0000	+6.305%	180	5,277	-79.389%
2025-10-27	115.4000	128.4000	115.4000	123.2300	+11.118%	137	5,390	-78.090%
2025-10-24	119.5000	119.5000	110.9000	110.9000	-9.136%	38	5,390	-75.654%
2025-10-23	103.4500	122.0500	99.7500	122.0500	+5.252%	93	5,366	-77.878%
2025-10-22	119.9600	120.0000	111.6900	115.9600	-2.718%	67	5,363	-76.716%
2025-10-21	120.5000	122.5600	119.0000	119.2000	-3.089%	129	5,361	-77.349%
2025-10-20	120.0000	124.1100	119.2500	123.0000	+4.779%	141	5,394	-78.049%
2025-10-17	112.0000	119.1000	112.0000	117.3900	+5.995%	33	5,398	-77.000%
2025-10-16	113.7800	116.8500	107.9000	110.7500	-2.808%	65	5,397	-75.621%
2025-10-15	116.5000	118.9500	110.5500	113.9500	+2.927%	37	5,401	-76.305%
2025-10-14	108.4000	113.6300	107.0000	110.7100	-3.394%	59	5,404	-75.612%
2025-10-13	107.4000	114.7900	106.8500	114.6000	+11.739%	45	5,437	-76.440%
2025-10-10	116.6400	120.0000	101.8500	102.5600	-10.972%	49	5,428	-73.674%
2025-10-09	113.0000	115.7400	110.9100	115.2000	-0.260%	27	5,411	-76.563%
2025-10-08	117.0000	117.0000	111.0000	115.5000	-0.388%	26	5,419	-76.623%
2025-10-07	124.3300	128.5000	115.6700	115.9500	-9.781%	262	5,481	-76.714%
2025-10-06	119.7000	128.6000	119.1500	128.5200	+12.323%	84	5,481	-78.992%
2025-10-03	122.6000	123.7000	108.0600	114.4200	-3.304%	270	5,492	-76.403%
2025-10-02	139.2200	139.2200	118.3300	118.3300	-11.217%	160	5,429	-77.182%
2025-10-01	124.4000	135.0500	123.5000	133.2800	+7.788%	272	5,422	-79.742%
2025-09-30	120.9000	123.6500	117.0000	123.6500	+1.352%	92	5,513	-78.164%
2025-09-29	124.4000	129.0000	121.6500	122.0000	+0.527%	49	5,522	-77.869%
2025-09-26	113.8500	121.3600	109.9000	121.3600	+9.333%	161	5,536	-77.752%
2025-09-25	118.9500	118.9500	108.4500	111.0000	-9.778%	178	5,535	-75.676%
2025-09-24	115.3900	123.9800	115.3900	123.0300	+7.751%	142	5,481	-78.054%
2025-09-23	121.4500	121.5000	112.2000	114.1800	-3.523%	86	5,473	-76.353%
2025-09-22	115.9200	125.6500	115.9200	118.3500	+4.744%	157	5,439	-77.186%
2025-09-19	113.1800	115.9500	110.7000	112.9900	+3.282%	38	5,439	-76.104%
2025-09-18	111.6000	117.2500	109.4000	109.4000	-3.697%	36	5,430	-75.320%
2025-09-17	106.9000	114.5200	103.6000	113.6000	+2.964%	41	5,423	-76.232%
2025-09-16	107.1500	111.3200	104.5000	110.3300	+6.527%	120	5,433	-75.528%
2025-09-15	110.4000	114.1500	99.4000	103.5700	+8.781%	363	5,471	-73.931%
2025-09-12	79.7500	95.6700	79.7500	95.2100	+21.627%	477	5,395	-71.642%
2025-09-11	68.3000	78.2800	68.3000	78.2800	+15.628%	85	5,627	-65.508%
2025-09-10	69.2500	71.2000	67.7000	67.7000	+1.866%	34	5,652	-60.118%
2025-09-09	68.1500	68.5000	66.2500	66.4600	-1.395%	56	5,643	-59.374%
2025-09-08	72.5000	72.5000	66.8000	67.4000	-1.721%	188	5,685	-59.941%
2025-09-05	66.7500	71.0400	66.5500	68.5800	+9.204%	179	5,686	-60.630%
2025-09-04	61.0000	62.8000	59.8000	62.8000	+0.803%	11	5,710	-57.006%
2025-09-03	58.7700	64.4000	58.4000	62.3000	+6.441%	26	5,708	-56.661%
2025-09-02	59.0000	60.7000	58.2000	58.5300	-3.734%	23	5,712	-53.870%
2025-08-29	67.1500	67.1500	60.5000	60.8000	-10.588%	15	5,707	-55.592%
2025-08-28	70.7000	70.7000	65.0000	68.0000	-3.819%	41	5,707	-60.294%
2025-08-27	72.1500	72.7500	70.7000	70.7000	-0.493%	19	5,694	-61.810%
2025-08-26	69.7000	71.0500	68.2500	71.0500	+0.780%	30	5,696	-61.999%
2025-08-25	64.4000	70.5000	64.1000	70.5000	+7.963%	64	5,682	-61.702%
2025-08-22	57.7500	65.3000	57.7500	65.3000	+15.986%	50	5,690	-58.652%
2025-08-21	56.7900	57.3500	55.3000	56.3000	-0.705%	19	5,698	-52.043%
2025-08-20	59.0000	59.0000	54.0000	56.7000	-6.513%	71	5,695	-52.381%
2025-08-19	63.7500	65.1900	60.2800	60.6500	-3.316%	24	5,715	-55.482%
2025-08-18	62.0000	62.7300	61.0000	62.7300	+4.289%	21	5,712	-56.958%
2025-08-15	65.5000	65.5000	59.5000	60.1500	-4.826%	24	5,725	-55.112%
2025-08-14	64.2500	65.5200	62.0000	63.2000	-5.247%	119	5,717	-57.278%
2025-08-13	68.7500	70.8600	66.0000	66.7000	-1.622%	25	5,813	-59.520%
2025-08-12	68.3500	68.3500	63.7500	67.8000	-0.950%	16	5,814	-60.177%
2025-08-11	65.7500	71.0900	65.7500	68.4500	+11.755%	117	5,815	-60.555%
2025-08-08	59.1100	64.2400	59.1100	61.2500	+6.987%	64	5,799	-55.918%
2025-08-07	55.2500	57.2500	55.0000	57.2500	+3.153%	19	5,773	-52.838%
2025-08-06	53.2000	55.6500	53.2000	55.5000	+7.977%	91	5,791	-51.351%
2025-08-05	50.9000	52.0800	50.6000	51.4000	-0.058%	106	5,850	-47.471%
2025-08-04	52.0000	52.4500	49.4000	51.4300	+3.377%	178	5,853	-47.501%
2025-08-01	49.7500	51.2500	48.2000	49.7500	-5.057%	346	5,836	-45.729%
2025-07-31	56.2000	56.2000	51.3100	52.4000	-5.688%	361	6,056	-48.473%
2025-07-30	58.3500	59.1900	55.5600	55.5600	-4.124%	10	6,243	-51.404%
2025-07-29	59.7500	59.7500	57.7500	57.9500	-6.683%	11	6,242	-53.408%
2025-07-28	58.0900	63.3500	58.0900	62.1000	+11.091%	180	6,238	-56.522%
2025-07-25	53.6500	60.2500	53.3200	55.9000	+9.436%	68	6,359	-51.699%
2025-07-24	56.5800	56.5800	49.3000	51.0800	-24.011%	222	6,359	-47.142%
2025-07-23	67.4800	68.0700	66.2000	67.2200	-0.415%	110	6,455	-59.833%
2025-07-22	65.1000	68.4000	63.1500	67.5000	+2.273%	142	6,432	-60.000%
2025-07-21	68.9000	69.5000	66.0000	66.0000	-0.528%	69	6,451	-59.091%
2025-07-18	63.2500	67.1000	63.2500	66.3500	+8.770%	121	6,396	-59.307%
2025-07-17	63.0500	63.6000	61.0000	61.0000	-3.861%	16	6,400	-55.738%
2025-07-16	59.6000	63.4800	59.6000	63.4500	+7.107%	100	6,399	-57.447%
2025-07-15	61.8000	62.0000	58.8000	59.2400	+0.663%	137	6,409	-54.423%
2025-07-14	60.0000	61.6500	58.6500	58.8500	+1.117%	85	6,410	-54.121%
2025-07-11	55.0000	58.3400	54.6000	58.2000	+4.395%	108	6,382	-53.608%
2025-07-10	51.0000	56.0000	51.0000	55.7500	+14.008%	107	6,417	-51.570%
2025-07-09	51.6000	51.6000	47.9500	48.9000	-5.689%	392	6,391	-44.785%
2025-07-08	54.2000	54.6500	50.7800	51.8500	+0.993%	143	6,574	-47.927%
2025-07-07	52.3000	53.9000	50.8000	51.3400	-18.183%	202	6,610	-47.409%
2025-07-03	64.0000	64.2000	62.1500	62.7500	+0.803%	66	6,505	-56.972%
2025-07-02	61.0500	63.5000	57.9500	62.2500	+8.829%	52	6,505	-56.627%
2025-07-01	56.2000	59.3400	54.4500	57.2000	-11.524%	172	6,575	-52.797%
2025-06-30	68.0100	68.0100	64.2000	64.6500	-5.827%	263	6,584	-58.237%
2025-06-27	70.2500	71.0000	66.7500	68.6500	-4.120%	52	6,710	-60.670%
2025-06-26	72.9600	74.0000	71.0000	71.6000	-2.704%	10	6,700	-62.291%
2025-06-25	80.8000	80.8000	70.8100	73.5900	-10.551%	303	6,696	-63.310%
2025-06-24	87.3400	87.3400	82.0000	82.2700	-5.977%	28	6,664	-67.181%
2025-06-23	77.9000	93.2000	77.9000	87.5000	+20.557%	200	6,649	-69.143%
2025-06-20	77.9000	78.0000	71.8000	72.5800	-2.512%	258	6,643	-62.800%
2025-06-18	71.3000	76.6500	71.3000	74.4500	+3.131%	130	6,598	-63.734%
2025-06-17	76.1600	76.1600	72.0600	72.1900	-8.272%	106	6,598	-62.599%
2025-06-16	79.5300	80.0000	77.5000	78.7000	+0.975%	101	6,662	-65.693%
2025-06-13	71.4000	80.9500	71.1200	77.9400	+5.825%	372	6,690	-65.358%
2025-06-12	77.0000	79.8000	72.9000	73.6500	-5.249%	39	6,760	-63.340%
2025-06-11	82.4500	82.8000	76.7500	77.7300	-0.064%	134	6,765	-65.264%
2025-06-10	71.1000	78.9300	69.6000	77.7800	+15.469%	210	6,854	-65.287%
2025-06-09	57.0000	68.5700	55.3900	67.3600	+9.707%	461	6,719	-59.917%
2025-06-06	63.0000	65.0300	60.3000	61.4000	+7.437%	1,234	6,476	-56.026%
2025-06-05	74.5500	74.5500	53.4100	57.1500	-28.643%	508	6,220	-52.756%
2025-06-04	86.1100	86.1100	77.9500	80.0900	-7.624%	147	6,249	-66.288%
2025-06-03	86.2500	91.5000	86.0000	86.7000	+2.398%	84	6,339	-68.858%
2025-06-02	84.9500	84.9500	81.3700	84.6700	-3.729%	64	6,380	-68.111%
2025-05-30	93.9500	97.6000	87.9500	87.9500	-8.290%	228	6,390	-69.301%
2025-05-29	100.0000	100.2000	94.3500	95.9000	+1.086%	558	6,420	-71.846%
2025-05-28	98.9700	99.0400	94.3000	94.8700	-1.167%	71	6,935	-71.540%
2025-05-27	88.7500	99.2000	88.7500	95.9900	+11.681%	47	6,953	-71.872%
2025-05-23	83.4500	86.6000	82.8000	85.9500	-2.562%	78	6,947	-68.586%
2025-05-22	81.2000	88.4500	81.2000	88.2100	+6.085%	117	6,947	-69.391%
2025-05-21	88.1000	88.8500	81.5000	83.1500	-5.102%	47	6,989	-67.529%
2025-05-20	90.3000	95.2900	87.3500	87.6200	+0.424%	52	6,982	-69.185%
2025-05-19	84.6000	87.9000	84.5000	87.2500	-5.008%	135	6,996	-69.054%
2025-05-16	92.7500	92.7500	89.2000	91.8500	+6.185%	90	7,016	-70.604%
2025-05-15	86.3000	90.0000	83.6800	86.5000	-5.506%	20	7,019	-68.786%
2025-05-14	87.5000	93.5500	85.0500	91.5400	+10.596%	613	7,016	-70.505%
2025-05-13	73.3000	84.0000	73.0000	82.7700	+14.244%	89	7,439	-67.379%
2025-05-12	74.0000	75.2800	70.2000	72.4500	+13.826%	228	7,453	-62.733%
2025-05-09	59.3000	68.0500	59.3000	63.6500	+12.119%	2,164	7,603	-57.581%
2025-05-08	52.6000	58.4000	52.6000	56.7700	+9.913%	132	8,377	-52.440%
2025-05-07	51.4500	52.2500	49.6000	51.6500	0.000%	97	8,410	-47.725%
2025-05-06	51.5500	52.5800	50.6500	51.6500	-5.489%	71	8,442	-47.725%
2025-05-05	56.7500	56.7500	51.7500	54.6500	-5.039%	221	8,460	-50.595%
2025-05-02	56.1500	61.7000	55.2000	57.5500	+5.018%	350	8,471	-53.084%
2025-05-01	56.0000	59.0000	54.6000	54.8000	-2.491%	196	8,497	-50.730%
2025-04-30	55.4000	56.2000	51.6000	56.2000	-6.954%	215	8,488	-51.957%
2025-04-29	57.6300	60.7500	55.6500	60.4000	+5.226%	226	8,571	-55.298%
2025-04-28	58.0500	61.7500	51.5000	57.4000	+2.135%	320	8,632	-52.962%
2025-04-25	45.0600	58.0000	45.0600	56.2000	+27.902%	472	8,565	-51.957%
2025-04-24	41.2300	44.0000	41.2300	43.9400	+5.931%	101	8,656	-38.553%
2025-04-23	43.2000	44.6000	39.0000	41.4800	+12.108%	384	8,676	-34.908%
2025-04-22	34.9500	39.2000	34.9500	37.0000	+9.306%	631	8,734	-27.027%
2025-04-21	35.1500	35.7500	32.6900	33.8500	-13.648%	3,843	8,801	-20.236%
2025-04-17	40.1500	40.1500	38.5000	39.2000	-0.910%	136	9,571	-31.122%
2025-04-16	42.8000	43.6000	37.5000	39.5600	-12.069%	190	9,571	-31.749%
2025-04-15	44.2200	46.6000	44.2200	44.9900	-0.794%	6,439	9,505	-39.987%
2025-04-14	48.6000	49.0000	43.9000	45.3500	-2.157%	1,641	8,550	-40.463%
2025-04-11	47.6700	48.9500	43.5700	46.3500	-2.728%	280	8,282	-41.748%
2025-04-10	51.9000	52.1500	44.0000	47.6500	-14.758%	774	8,183	-43.337%
2025-04-09	39.0000	57.0000	39.0000	55.9000	+51.491%	564	8,165	-51.699%
2025-04-08	45.5500	46.4000	36.4000	36.9000	-10.000%	8,840	8,330	-26.829%
2025-04-07	39.1500	50.0000	37.0000	41.0000	-8.584%	1,744	7,283	-34.146%
2025-04-04	52.0500	53.2500	44.5000	44.8500	-20.267%	1,164	7,123	-39.799%
2025-04-03	58.0300	60.8300	53.7500	56.2500	-11.557%	122	7,110	-52.000%
2025-04-02	49.9800	64.1500	49.5000	63.6000	+12.229%	317	7,161	-57.547%
2025-04-01	56.1500	61.3500	53.8000	56.6700	+7.574%	352	7,201	-52.356%