Dark

TSLA20270617C520
TSLA Jun 17 2027 520.00 Call (TSLA270617C00520000)
option OPRA

EOD

Sep 21, 2026

24.26+15.031%(+3.17)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	24.1000	24.6000	23.3500	24.2600	+15.031%	61	1,681	0.000%
2026-09-18	22.5600	22.5600	21.0900	21.0900	-6.058%	7	1,664	+15.031%
2026-09-17	21.9000	23.4000	21.9000	22.4500	+3.935%	16	1,664	+8.062%
2026-09-16	21.8000	21.8000	21.6000	21.6000	-7.810%	2	1,667	+12.315%
2026-09-14	23.4300	23.4300	23.4300	23.4300	+3.216%	1	1,668	+3.542%
2026-09-11	22.8000	22.8300	22.7000	22.7000	-4.822%	24	1,669	+6.872%
2026-09-10	22.5000	24.0500	22.5000	23.8500	-4.790%	4	1,681	+1.719%
2026-09-09	25.9000	25.9000	24.8000	25.0500	+5.696%	26	1,679	-3.154%
2026-09-08	22.3000	24.3000	22.2000	23.7000	+16.749%	35	1,657	+2.363%
2026-09-04	23.9000	23.9000	19.3000	20.3000	-27.963%	16	1,636	+19.507%
2026-09-03	27.4500	30.1000	27.4000	28.1800	+28.676%	77	1,636	-13.911%
2026-09-02	21.3000	21.9000	21.3000	21.9000	+1.860%	4	1,644	+10.776%
2026-09-01	23.6800	23.6800	21.5000	21.5000	-16.505%	29	1,645	+12.837%
2026-08-31	21.0600	25.7500	21.0600	25.7500	+28.879%	10	1,645	-5.786%
2026-08-28	21.0000	21.0000	19.2400	19.9800	-10.202%	8	1,643	+21.421%
2026-08-27	20.9000	22.2500	20.9000	22.2500	+0.135%	8	1,643	+9.034%
2026-08-25	21.5500	22.6500	21.5500	22.2200	+3.638%	5	1,644	+9.181%
2026-08-24	21.4400	21.4400	21.4400	21.4400	-19.247%	1	1,644	+13.153%
2026-08-21	24.5000	26.7000	24.5000	26.5500	+29.702%	71	1,644	-8.625%
2026-08-20	20.4700	20.4700	20.4700	20.4700	+11.858%	1	1,697	+18.515%
2026-08-18	18.3800	18.5600	18.1000	18.3000	-11.466%	53	1,698	+32.568%
2026-08-14	21.6600	22.4800	20.6700	20.6700	+6.272%	14	1,662	+17.368%
2026-08-13	18.1000	19.4500	18.1000	19.4500	+22.713%	8	1,664	+24.730%
2026-08-12	16.0000	16.0000	15.6500	15.8500	-13.624%	25	1,664	+53.060%
2026-08-11	19.5700	19.8100	18.3500	18.3500	-1.078%	15	1,664	+32.207%
2026-08-10	18.4500	18.9500	18.4500	18.5500	-2.368%	40	1,665	+30.782%
2026-08-07	18.0000	20.2000	18.0000	19.0000	+8.571%	19	1,629	+27.684%
2026-08-06	17.2000	17.5000	17.1500	17.5000	+0.287%	71	1,621	+38.629%
2026-08-05	18.4500	18.4500	17.4500	17.4500	-12.312%	53	1,578	+39.026%
2026-08-04	18.6500	19.9000	18.6500	19.9000	+9.041%	27	1,551	+21.910%
2026-08-03	16.4500	18.2500	16.4500	18.2500	+13.003%	88	1,551	+32.932%
2026-07-31	15.3000	16.1500	15.3000	16.1500	+8.535%	11	1,524	+50.217%
2026-07-30	14.6300	14.8800	14.3500	14.8800	+13.328%	18	1,531	+63.038%
2026-07-29	13.9500	13.9500	13.1300	13.1300	-10.680%	14	1,535	+84.768%
2026-07-28	14.0500	15.0000	13.6500	14.7000	-2.970%	123	1,535	+65.034%
2026-07-27	15.3200	15.7000	15.1500	15.1500	-2.760%	15	1,530	+60.132%
2026-07-24	15.9600	16.0000	15.4500	15.5800	-16.056%	38	1,540	+55.712%
2026-07-23	22.0200	22.1700	17.7000	18.5600	-45.170%	164	1,558	+30.711%
2026-07-21	34.0700	34.0700	33.7300	33.8500	+8.424%	4	1,692	-28.331%
2026-07-20	34.9000	34.9000	31.2200	31.2200	-11.858%	11	1,695	-22.293%
2026-07-17	35.0000	35.8200	34.5000	35.4200	-12.435%	13	1,689	-31.508%
2026-07-16	38.5400	40.5500	38.5400	40.4500	-7.118%	5	1,686	-40.025%
2026-07-15	45.6000	45.9000	43.0000	43.5500	+2.398%	41	1,686	-44.294%
2026-07-14	43.3500	43.3500	42.5300	42.5300	+2.162%	3	1,687	-42.958%
2026-07-13	42.3000	42.6000	41.6300	41.6300	-12.634%	10	1,689	-41.725%
2026-07-10	48.5000	50.0000	47.6500	47.6500	+0.634%	19	1,693	-49.087%
2026-07-09	43.6000	48.0500	42.9000	47.3500	+13.142%	26	1,674	-48.765%
2026-07-08	43.1700	43.6300	41.8500	41.8500	-11.522%	31	1,666	-42.031%
2026-07-07	50.9100	50.9700	46.9500	47.3000	-9.491%	152	1,658	-48.710%
2026-07-06	47.1900	53.1000	46.4600	52.2600	+23.986%	28	1,688	-53.578%
2026-07-02	58.6500	59.0000	42.1500	42.1500	-27.763%	24	1,690	-42.444%
2026-07-01	57.1000	58.3500	57.1000	58.3500	+2.910%	3	1,690	-58.423%
2026-06-30	50.3900	56.7000	50.3900	56.7000	+10.419%	19	1,690	-57.213%
2026-06-29	45.0500	51.9000	45.0500	51.3500	+39.995%	11	1,686	-52.756%
2026-06-26	34.9800	36.6800	34.4300	36.6800	+1.832%	44	1,682	-33.860%
2026-06-25	36.8000	37.3300	36.0200	36.0200	-3.690%	59	1,674	-32.649%
2026-06-24	39.8000	39.8000	37.4000	37.4000	-8.780%	36	1,690	-35.134%
2026-06-23	43.3400	43.3400	41.0000	41.0000	-19.608%	5	1,693	-40.829%
2026-06-22	54.4800	54.4800	51.0000	51.0000	+10.629%	28	1,693	-52.431%
2026-06-18	46.0200	47.7600	43.8500	46.1000	-7.393%	156	1,603	-47.375%
2026-06-17	50.1300	51.9200	48.2400	49.7800	-4.177%	103	1,603	-51.266%
2026-06-16	50.7700	54.2000	50.7700	51.9500	-4.819%	20	1,603	-53.301%
2026-06-15	54.7500	55.1200	54.4400	54.5800	+2.942%	196	1,687	-55.551%
2026-06-12	51.0500	53.0200	51.0500	53.0200	+0.952%	4	1,687	-54.244%
2026-06-11	47.5800	52.5200	45.9400	52.5200	+16.195%	23	1,687	-53.808%
2026-06-10	46.0100	46.4100	44.8500	45.2000	-2.586%	31	1,690	-46.327%
2026-06-09	57.0000	57.0000	46.4000	46.4000	-19.234%	10	1,695	-47.716%
2026-06-08	49.9500	57.4500	49.9500	57.4500	+19.887%	33	1,697	-57.772%
2026-06-05	53.2800	53.2800	47.9200	47.9200	-18.503%	138	1,697	-49.374%
2026-06-04	59.0000	59.0000	58.8000	58.8000	-5.481%	2	1,689	-58.741%
2026-06-03	63.9800	63.9800	62.2100	62.2100	+3.082%	3	1,689	-61.003%
2026-06-02	57.5100	61.4500	56.9000	60.3500	+4.394%	17	1,688	-59.801%
2026-06-01	61.5000	61.5000	57.8100	57.8100	-13.380%	46	1,685	-58.035%
2026-05-29	70.9000	70.9000	64.2600	66.7400	-5.974%	58	1,681	-63.650%
2026-05-28	70.9800	70.9800	70.9800	70.9800	+0.681%	6	1,650	-65.821%
2026-05-27	70.9600	71.9300	69.5200	70.5000	+7.224%	37	1,656	-65.589%
2026-05-26	63.4300	65.9000	63.4300	65.7500	+5.878%	26	1,658	-63.103%
2026-05-22	63.5000	65.1000	62.1000	62.1000	+2.730%	36	1,657	-60.934%
2026-05-21	62.7000	62.7000	57.5000	60.4500	+5.978%	14	1,673	-59.868%
2026-05-20	57.0400	57.0400	57.0400	57.0400	+7.623%	1	1,673	-57.468%
2026-05-19	51.6500	53.0000	49.2500	53.0000	-1.082%	86	1,671	-54.226%
2026-05-18	56.1500	56.8200	53.5800	53.5800	-13.483%	71	1,671	-54.722%
2026-05-15	65.5000	65.5000	61.9300	61.9300	-15.856%	39	1,671	-60.827%
2026-05-14	78.8600	78.8600	73.6000	73.6000	-3.816%	3	1,632	-67.038%
2026-05-13	77.0000	80.6000	76.1000	76.5200	+9.392%	29	1,632	-68.296%
2026-05-12	65.6200	69.9500	63.7700	69.9500	-9.156%	24	1,632	-65.318%
2026-05-11	59.2400	77.0000	59.2400	77.0000	+21.069%	24	1,632	-68.494%
2026-05-08	59.0000	66.0000	59.0000	63.6000	+15.636%	21	1,645	-61.855%
2026-05-07	53.9100	57.0000	53.2500	55.0000	+12.659%	133	1,642	-55.891%
2026-05-06	46.5500	48.8500	46.5500	48.8200	+4.094%	20	1,562	-50.307%
2026-05-05	50.9400	51.0800	46.7500	46.9000	-0.382%	16	1,551	-48.273%
2026-05-04	45.7000	47.9500	45.7000	47.0800	+11.749%	8	1,539	-48.471%
2026-04-30	37.1000	42.1300	37.0000	42.1300	+9.771%	20	1,535	-42.416%
2026-04-29	38.2400	38.3800	38.2400	38.3800	-6.047%	6	1,534	-36.790%
2026-04-28	41.6900	42.1400	40.8500	40.8500	+2.253%	43	1,535	-40.612%
2026-04-27	38.9100	39.9500	36.8000	39.9500	-3.502%	48	1,544	-39.274%
2026-04-24	42.6700	42.6700	40.7500	41.4000	+0.242%	17	1,569	-41.401%
2026-04-23	43.0000	44.7200	39.9200	41.3000	-15.542%	26	1,579	-41.259%
2026-04-22	48.9000	48.9000	48.9000	48.9000	+2.194%	1	1,585	-50.389%
2026-04-21	47.8500	47.8500	47.8500	47.8500	-5.341%	4	1,588	-49.300%
2026-04-20	53.3700	53.3700	50.5000	50.5500	-8.787%	19	1,588	-52.008%
2026-04-17	52.6000	58.9500	52.6000	55.4200	+11.509%	33	1,585	-56.225%
2026-04-16	48.0000	49.7000	48.0000	49.7000	-3.738%	6	1,578	-51.187%
2026-04-15	42.4000	51.7000	42.4000	51.6300	+35.086%	73	1,573	-53.012%
2026-04-14	35.8300	39.1200	35.8300	38.2200	+11.331%	28	1,566	-36.525%
2026-04-13	33.2200	34.5100	33.2200	34.3300	+6.681%	5	1,558	-29.333%
2026-04-10	32.7000	32.7000	31.5500	32.1800	-2.985%	59	1,556	-24.612%
2026-04-09	32.0000	33.3000	31.6000	33.1700	+3.398%	23	1,578	-26.862%
2026-04-08	34.1100	34.1100	31.7700	32.0800	-1.986%	173	1,575	-24.377%
2026-04-07	33.0100	33.0100	30.5400	32.7300	-5.677%	92	1,738	-25.878%
2026-04-06	38.7000	38.7000	33.2600	34.7000	-7.982%	30	1,717	-30.086%
2026-04-02	40.1700	40.9300	37.5000	37.7100	-15.068%	85	1,771	-35.667%
2026-04-01	42.5000	45.5000	42.5000	44.4000	+8.957%	11	1,771	-45.360%
2026-03-31	39.9000	41.2000	39.2800	40.7500	+11.736%	142	1,770	-40.466%
2026-03-30	39.5500	39.7000	36.4700	36.4700	-10.613%	15	1,707	-33.480%
2026-03-27	41.2500	41.8200	40.6000	40.8000	-9.152%	19	1,705	-40.539%
2026-03-26	47.9000	47.9000	44.8200	44.9100	-10.054%	15	1,709	-45.981%
2026-03-25	53.7900	53.7900	49.9300	49.9300	+2.948%	65	1,712	-51.412%
2026-03-24	44.9500	50.5000	44.9500	48.5000	+2.321%	197	1,673	-49.979%
2026-03-23	45.9500	49.1000	45.9500	47.4000	+7.143%	51	1,655	-48.819%
2026-03-20	46.2800	46.7000	44.2400	44.2400	-8.689%	9	1,678	-45.163%
2026-03-19	49.2500	49.2500	48.4500	48.4500	-10.394%	13	1,678	-49.928%
2026-03-18	54.0700	54.0700	54.0700	54.0700	-5.057%	1	1,683	-55.132%
2026-03-17	56.6900	56.9500	56.6900	56.9500	-2.583%	32	1,684	-57.401%
2026-03-16	58.4600	58.4600	58.4600	58.4600	+3.561%	1	1,682	-58.502%
2026-03-13	59.2000	59.2000	56.2900	56.4500	-3.289%	11	1,683	-57.024%
2026-03-12	58.3700	58.3700	58.3700	58.3700	-5.703%	1	1,684	-58.438%
2026-03-11	63.8800	65.8300	61.9000	61.9000	+8.293%	6	1,683	-60.808%
2026-03-09	54.3400	57.1600	54.3400	57.1600	-6.249%	2	1,683	-57.558%
2026-03-06	59.4000	60.9700	59.4000	60.9700	-2.759%	8	1,688	-60.210%
2026-03-05	62.5500	62.7000	62.5500	62.7000	-0.397%	4	1,687	-61.308%
2026-03-04	59.0400	63.9700	59.0400	62.9500	+10.149%	6	1,683	-61.461%
2026-03-03	57.3000	57.6800	57.1500	57.1500	-6.998%	8	1,681	-57.550%
2026-03-02	59.9300	63.0000	59.9300	61.4500	0.000%	6	1,684	-60.521%
2026-02-27	63.8000	64.6500	60.8000	61.4500	-4.581%	52	1,683	-60.521%
2026-02-26	68.1500	68.1500	64.0800	64.4000	-6.572%	6	1,670	-62.329%
2026-02-25	68.9300	68.9300	68.9300	68.9300	+3.810%	2	1,667	-64.805%
2026-02-24	64.9700	66.4000	64.3500	66.4000	+10.207%	24	1,667	-63.464%
2026-02-23	60.8500	61.1500	60.0300	60.2500	-10.329%	21	1,655	-59.734%
2026-02-20	68.5000	68.5000	67.0500	67.1900	-1.984%	17	1,646	-63.893%
2026-02-19	68.5500	68.5500	68.5500	68.5500	-1.339%	5	1,634	-64.610%
2026-02-18	69.4800	69.4800	69.4800	69.4800	+1.802%	5	1,634	-65.083%
2026-02-17	67.1400	68.2500	66.3300	68.2500	-9.375%	53	1,632	-64.454%
2026-02-13	75.3100	75.3100	75.3100	75.3100	-5.354%	50	1,631	-67.786%
2026-02-11	82.4100	82.4100	77.4000	79.5700	+2.078%	3	1,631	-69.511%
2026-02-10	78.5700	78.5700	77.9500	77.9500	+4.491%	4	1,629	-68.877%
2026-02-09	74.1800	74.6000	74.1800	74.6000	+15.301%	6	1,629	-67.480%
2026-02-05	64.9600	66.6000	63.6000	64.7000	-5.229%	20	1,630	-62.504%
2026-02-04	72.0000	72.0000	68.2000	68.2700	-9.179%	5	1,629	-64.465%
2026-02-03	74.3500	75.1700	74.3500	75.1700	-1.636%	5	1,626	-67.726%
2026-02-02	76.4200	76.4200	76.4200	76.4200	-10.724%	1	1,624	-68.254%
2026-01-30	81.6700	90.1500	81.6700	85.6000	+12.780%	4	1,623	-71.659%
2026-01-29	79.9500	79.9500	75.9000	75.9000	-11.538%	11	1,623	-68.037%
2026-01-28	88.1600	88.1600	85.8000	85.8000	+0.351%	18	1,620	-71.725%
2026-01-27	85.5000	85.5000	85.5000	85.5000	-5.775%	1	1,617	-71.626%
2026-01-26	90.0000	90.7400	90.0000	90.7400	-3.969%	2	1,617	-73.264%
2026-01-23	94.4900	94.4900	94.4900	94.4900	-0.954%	1	1,617	-74.325%
2026-01-22	87.9400	95.4000	87.9400	95.4000	+12.354%	3	1,616	-74.570%
2026-01-21	81.1500	84.9100	81.1500	84.9100	+8.400%	2	1,616	-71.429%
2026-01-20	82.4300	82.9900	78.3300	78.3300	-13.895%	43	1,616	-69.028%
2026-01-14	93.8200	93.8200	90.9700	90.9700	-5.594%	7	1,607	-73.332%
2026-01-13	97.7900	99.1800	96.1800	96.3600	-2.667%	4	1,605	-74.824%
2026-01-12	98.5000	99.0000	98.5000	99.0000	+3.600%	4	1,604	-75.495%
2026-01-09	95.5600	95.5600	95.5600	95.5600	+3.779%	1	1,602	-74.613%
2026-01-08	89.9500	92.0800	88.2000	92.0800	-2.199%	17	1,603	-73.653%
2026-01-07	94.0500	95.4400	93.1000	94.1500	+1.106%	28	1,613	-74.233%
2026-01-06	96.2100	96.2100	91.1500	93.1200	-12.151%	17	1,620	-73.948%
2026-01-05	106.0000	106.0500	105.9500	106.0000	+8.495%	6	1,623	-77.113%
2026-01-02	101.8500	101.8500	95.3200	97.7000	-7.499%	11	1,623	-75.169%
2025-12-31	107.5200	107.5200	105.1000	105.6200	-3.012%	13	1,616	-77.031%
2025-12-30	111.1900	112.9600	108.9000	108.9000	-1.430%	6	1,616	-77.723%
2025-12-29	118.1500	118.1500	110.4800	110.4800	-9.443%	28	1,614	-78.041%
2025-12-26	120.7000	122.0000	120.2000	122.0000	-3.251%	4	1,596	-80.115%
2025-12-24	124.2100	126.1500	123.0000	126.1000	-1.906%	23	1,613	-80.761%
2025-12-23	130.1400	130.1400	126.1600	128.5500	-2.318%	18	1,613	-81.128%
2025-12-22	133.5000	136.5100	131.2700	131.6000	+1.379%	220	1,622	-81.565%
2025-12-19	129.8100	129.8100	129.8100	129.8100	-1.897%	10	1,724	-81.311%
2025-12-18	128.0000	133.4700	126.5000	132.3200	+8.861%	17	1,714	-81.666%
2025-12-17	135.0000	137.2100	121.4300	121.5500	-10.507%	9	1,722	-80.041%
2025-12-16	123.8600	135.8200	123.8600	135.8200	+6.810%	33	1,726	-82.138%
2025-12-15	124.5500	129.0000	124.5500	127.1600	+14.404%	38	1,709	-80.922%
2025-12-12	111.3200	111.3200	104.0200	111.1500	+5.596%	25	1,699	-78.174%
2025-12-11	105.2600	105.2600	105.2600	105.2600	-0.237%	5	1,686	-76.952%
2025-12-10	105.5100	105.5100	105.5100	105.5100	-1.576%	1	1,686	-77.007%
2025-12-09	107.2000	107.2000	107.2000	107.2000	+4.433%	3	1,685	-77.369%
2025-12-08	102.7000	102.7000	102.6500	102.6500	-9.384%	2	1,685	-76.366%
2025-12-05	113.3700	114.6000	113.2800	113.2800	+3.358%	25	1,685	-78.584%
2025-12-04	109.3000	109.6000	109.3000	109.6000	+11.894%	2	1,674	-77.865%
2025-12-02	99.8000	99.8000	94.6000	97.9500	+0.164%	19	1,674	-75.232%
2025-12-01	97.7900	97.7900	97.7900	97.7900	-2.063%	2	1,672	-75.192%
2025-11-28	99.9700	99.9700	98.5000	99.8500	+1.453%	31	1,674	-75.704%
2025-11-26	98.5400	98.5400	98.4200	98.4200	+2.628%	45	1,695	-75.351%
2025-11-25	93.5000	97.0000	91.3000	95.9000	-2.143%	45	1,695	-74.703%
2025-11-24	98.2000	98.2000	98.0000	98.0000	+10.860%	16	1,680	-75.245%
2025-11-21	85.5000	88.4000	85.5000	88.4000	+1.458%	2	1,665	-72.557%
2025-11-20	100.0000	100.9500	86.8800	87.1300	-1.991%	13	1,665	-72.157%
2025-11-18	86.2500	90.3500	86.2500	88.9000	-11.233%	55	1,666	-72.711%
2025-11-17	90.0000	100.1500	90.0000	100.1500	+10.663%	9	1,698	-75.776%
2025-11-14	81.5000	90.5000	81.5000	90.5000	+4.564%	16	1,697	-73.193%
2025-11-13	100.7500	100.7500	86.5500	86.5500	-17.477%	21	1,705	-71.970%
2025-11-12	104.8800	104.8800	104.8800	104.8800	-2.880%	1	1,698	-76.869%
2025-11-11	107.0000	107.9900	107.0000	107.9900	-1.108%	4	1,698	-77.535%
2025-11-07	109.1000	112.2100	109.1000	109.2000	-10.733%	56	1,696	-77.784%
2025-11-06	118.5000	122.3300	118.5000	122.3300	-5.864%	9	1,655	-80.168%
2025-11-05	125.5200	130.3800	125.5200	129.9500	+8.111%	7	1,650	-81.331%
2025-11-04	120.0000	120.2000	119.4500	120.2000	-8.801%	30	1,647	-79.817%
2025-11-03	132.7700	132.7700	131.2000	131.8000	+8.854%	59	1,635	-81.593%
2025-10-31	121.0800	121.0800	121.0800	121.0800	+6.350%	1	1,635	-79.964%
2025-10-30	117.3300	117.3300	113.8500	113.8500	-6.902%	6	1,635	-78.691%
2025-10-29	125.7000	125.7000	122.2900	122.2900	-2.782%	12	1,635	-80.162%
2025-10-28	125.7900	125.7900	125.7900	125.7900	+3.344%	1	1,638	-80.714%
2025-10-27	110.4500	121.7200	110.4500	121.7200	+14.398%	34	1,650	-80.069%
2025-10-24	110.2600	110.7100	106.1000	106.4000	-5.882%	18	1,650	-77.199%
2025-10-23	100.1700	113.0500	100.1700	113.0500	+3.336%	55	1,655	-78.540%
2025-10-22	107.9600	109.4000	107.9600	109.4000	-6.086%	2	1,694	-77.824%
2025-10-21	116.4900	116.4900	116.4900	116.4900	+0.980%	3	1,693	-79.174%
2025-10-20	115.3600	115.3600	115.3600	115.3600	+3.956%	46	1,696	-78.970%
2025-10-17	110.8500	110.9700	110.8500	110.9700	+0.471%	3	1,650	-78.138%
2025-10-16	110.4500	110.4500	110.4500	110.4500	+3.418%	2	1,649	-78.035%
2025-10-15	106.8000	106.8000	106.8000	106.8000	+5.732%	1	1,651	-77.285%
2025-10-13	101.4700	101.4700	101.0100	101.0100	+2.361%	16	1,652	-75.983%
2025-10-10	104.6700	104.6700	98.6800	98.6800	-10.021%	6	1,656	-75.415%
2025-10-09	106.9500	109.6700	106.9500	109.6700	-0.209%	8	1,658	-77.879%
2025-10-08	109.0700	109.9000	109.0700	109.9000	-4.076%	10	1,660	-77.925%
2025-10-07	114.5700	114.5700	114.5700	114.5700	-5.494%	10	1,664	-78.825%
2025-10-06	117.8500	121.2300	116.6400	121.2300	+18.597%	26	1,664	-79.988%
2025-10-03	109.8500	109.8500	102.2200	102.2200	-9.379%	25	1,689	-76.267%
2025-10-02	132.9800	132.9800	112.8000	112.8000	-10.865%	35	1,677	-78.493%
2025-10-01	119.8000	128.5000	119.8000	126.5500	+12.150%	31	1,678	-80.830%
2025-09-30	111.8100	112.8400	111.8100	112.8400	-3.564%	4	1,650	-78.501%
2025-09-29	121.2500	121.2500	116.6000	117.0100	+11.598%	35	1,648	-79.267%
2025-09-25	107.2200	107.2200	104.8500	104.8500	-10.231%	6	1,649	-76.862%
2025-09-24	112.5800	116.8000	112.1200	116.8000	+3.071%	3	1,651	-79.229%
2025-09-23	113.6800	113.6800	113.3200	113.3200	+0.953%	2	1,648	-78.592%
2025-09-22	117.0500	118.7600	110.0400	112.2500	+5.488%	13	1,646	-78.388%
2025-09-19	106.4100	106.4100	106.4100	106.4100	+2.072%	1	1,641	-77.201%
2025-09-18	109.2300	111.4200	104.2500	104.2500	-4.358%	44	1,640	-76.729%
2025-09-17	99.4000	109.0000	99.3700	109.0000	+3.318%	17	1,638	-77.743%
2025-09-16	99.8800	105.5000	99.8800	105.5000	+8.216%	20	1,629	-77.005%
2025-09-15	106.6200	106.8800	95.9500	97.4900	+8.612%	43	1,631	-75.115%
2025-09-12	86.8500	89.9200	86.5500	89.7600	+23.043%	10	1,619	-72.972%
2025-09-11	71.1000	72.9500	71.1000	72.9500	+15.208%	55	1,616	-66.744%
2025-09-10	63.3200	63.3200	63.3200	63.3200	-6.290%	1	1,616	-61.687%
2025-09-08	67.5700	67.5700	67.5700	67.5700	+15.702%	1	1,616	-64.096%
2025-09-04	57.6000	58.4000	57.6000	58.4000	-13.160%	3	1,615	-58.459%
2025-08-27	68.2000	69.0500	67.2500	67.2500	+3.350%	126	1,616	-63.926%
2025-08-26	65.0700	65.0700	65.0700	65.0700	-2.136%	1	1,564	-62.717%
2025-08-25	66.4900	66.4900	66.4900	66.4900	+25.146%	1	1,563	-63.513%
2025-08-22	53.1300	53.1300	53.1300	53.1300	-9.304%	5	1,564	-54.338%
2025-08-18	58.1500	58.5800	58.1500	58.5800	+2.109%	115	1,564	-58.587%
2025-08-15	57.3700	57.3700	57.3700	57.3700	-11.206%	2	1,494	-57.713%
2025-08-11	64.6100	64.6100	64.6100	64.6100	+24.658%	1	1,494	-62.452%
2025-08-06	49.8500	51.8300	49.8500	51.8300	+7.264%	6	1,495	-53.193%
2025-08-05	48.3200	48.3200	48.3200	48.3200	+1.513%	2	1,495	-49.793%
2025-08-04	47.3000	47.6000	47.3000	47.6000	+3.478%	41	1,495	-49.034%
2025-08-01	46.0000	46.0000	46.0000	46.0000	-12.713%	1	1,510	-47.261%
2025-07-31	53.6600	54.0800	52.7000	52.7000	+2.649%	3	1,510	-53.966%
2025-07-30	51.3400	51.3400	51.3400	51.3400	-7.245%	5	1,509	-52.746%
2025-07-29	55.0000	55.6500	55.0000	55.3500	-5.304%	3	1,504	-56.170%
2025-07-28	56.9000	59.3300	56.9000	58.4500	+3.819%	7	1,504	-58.494%
2025-07-25	57.3000	57.3000	56.3000	56.3000	+19.280%	2	1,505	-56.909%
2025-07-24	52.1500	52.1500	47.2000	47.2000	-21.880%	11	1,504	-48.602%
2025-07-22	60.4200	60.4200	60.4200	60.4200	-4.835%	1	1,496	-59.848%
2025-07-18	62.0000	63.4900	62.0000	63.4900	+20.132%	2	1,496	-61.789%
2025-07-10	48.9500	52.8500	48.9500	52.8500	+3.223%	5	1,495	-54.096%
2025-07-08	51.6700	51.6700	51.2000	51.2000	+2.298%	20	1,495	-52.617%
2025-07-07	50.9000	50.9000	50.0000	50.0500	-16.860%	72	1,477	-51.528%
2025-07-03	60.2000	60.2000	60.2000	60.2000	+0.250%	1	1,435	-59.701%
2025-07-02	56.9800	60.0500	55.4500	60.0500	+10.467%	13	1,435	-59.600%
2025-07-01	56.1000	56.1000	54.3600	54.3600	-13.232%	2	1,448	-55.372%
2025-06-30	62.6500	62.6500	62.6500	62.6500	-20.272%	1	1,446	-61.277%
2025-06-24	78.1200	78.5800	78.1200	78.5800	-5.757%	4	1,446	-69.127%
2025-06-23	78.0500	83.3800	78.0500	83.3800	+20.701%	4	1,444	-70.904%
2025-06-20	70.7600	71.0400	69.0800	69.0800	-2.896%	6	1,445	-64.881%
2025-06-18	70.6500	72.5400	70.6500	71.1400	-1.386%	7	1,443	-65.898%
2025-06-17	72.1400	72.1400	72.1400	72.1400	-4.488%	3	1,443	-66.371%
2025-06-16	74.5600	76.5000	73.9500	75.5300	+0.573%	13	1,444	-67.880%
2025-06-13	70.0100	76.2000	68.8800	75.1000	-0.609%	12	1,440	-67.696%
2025-06-10	71.0000	75.5600	71.0000	75.5600	+33.498%	11	1,440	-67.893%
2025-06-09	56.6000	56.6000	56.6000	56.6000	-1.359%	1	1,440	-57.138%
2025-06-06	59.1500	60.7000	57.3800	57.3800	+5.226%	12	1,440	-57.720%
2025-06-05	66.1500	66.1500	54.5300	54.5300	-28.070%	18	1,441	-55.511%
2025-06-04	76.6500	76.6500	75.7500	75.8100	-9.448%	7	1,440	-67.999%
2025-06-03	83.7200	83.7200	83.7200	83.7200	+5.308%	2	1,440	-71.022%
2025-06-02	78.9500	79.6500	78.9500	79.5000	-5.413%	40	1,438	-69.484%
2025-05-30	91.5000	91.5000	84.0500	84.0500	-7.637%	10	1,422	-71.136%
2025-05-28	93.7200	93.7200	91.0000	91.0000	-1.001%	52	1,421	-73.341%
2025-05-27	87.9300	95.1500	87.9300	91.9200	+15.492%	89	1,423	-73.607%
2025-05-23	79.4200	79.5900	79.4200	79.5900	-4.224%	12	1,404	-69.519%
2025-05-22	81.3500	83.3200	81.3500	83.1000	-5.729%	22	1,404	-70.806%
2025-05-20	89.0000	89.0000	87.9700	88.1500	+8.027%	13	1,405	-72.479%
2025-05-19	81.9500	82.9500	80.9500	81.6000	-1.639%	36	1,394	-70.270%
2025-05-15	82.9600	82.9600	82.9600	82.9600	-6.048%	2	1,391	-70.757%
2025-05-14	82.6500	90.0000	82.0000	88.3000	+12.127%	79	1,389	-72.525%
2025-05-13	71.1000	79.5900	71.1000	78.7500	+13.965%	30	1,391	-69.194%
2025-05-12	69.1500	70.9700	68.6500	69.1000	+7.049%	38	1,397	-64.891%
2025-05-09	60.5500	64.5500	60.5500	64.5500	+18.332%	6	1,395	-62.417%
2025-05-08	53.0000	54.5500	53.0000	54.5500	+13.457%	4	1,396	-55.527%
2025-05-06	49.0500	49.0500	48.0800	48.0800	-6.641%	233	1,393	-49.542%
2025-05-05	52.5000	52.5000	49.5000	51.5000	-5.850%	14	1,496	-52.893%
2025-05-02	54.1000	54.7000	54.1000	54.7000	+2.627%	4	1,507	-55.649%
2025-05-01	55.1000	55.1000	53.3000	53.3000	+3.495%	2	1,509	-54.484%
2025-04-30	51.8000	52.3500	50.0500	51.5000	-4.275%	109	1,511	-52.893%
2025-04-29	52.3500	53.8000	52.3500	53.8000	+0.074%	107	1,583	-54.907%
2025-04-28	55.3100	56.0500	50.6500	53.7600	+2.439%	41	1,680	-54.874%
2025-04-25	43.1000	54.1700	43.1000	52.4800	+26.306%	64	1,693	-53.773%
2025-04-24	39.6000	41.5500	39.6000	41.5500	-0.240%	17	1,717	-41.613%
2025-04-23	38.9000	41.6500	37.4000	41.6500	+17.489%	17	1,719	-41.753%
2025-04-22	35.1500	36.7500	35.1500	35.4500	+12.898%	72	1,732	-31.566%
2025-04-21	32.6000	32.6000	31.4000	31.4000	-21.891%	40	1,747	-22.739%
2025-04-16	41.5000	41.5000	40.2000	40.2000	-5.478%	6	1,765	-39.652%
2025-04-15	43.4300	43.4300	42.5300	42.5300	-0.724%	15	1,770	-42.958%
2025-04-11	42.4000	43.3500	42.4000	42.8400	-4.588%	10	1,770	-43.371%
2025-04-10	46.2000	46.3000	44.9000	44.9000	-8.180%	4	1,768	-45.969%
2025-04-09	38.3000	48.9000	38.3000	48.9000	+38.723%	6	1,770	-50.389%
2025-04-08	42.2000	43.8800	35.2500	35.2500	-9.847%	330	1,767	-31.177%
2025-04-07	38.0100	39.1000	37.8800	39.1000	-7.126%	5	1,789	-37.954%
2025-04-04	49.3500	49.3500	42.1000	42.1000	-22.325%	22	1,789	-42.375%
2025-04-03	56.0000	56.0000	52.6000	54.2000	-7.948%	7	1,796	-55.240%
2025-04-02	51.5300	58.8800	51.5300	58.8800	+3.753%	8	1,792	-58.798%
2025-04-01	55.0000	57.7500	55.0000	56.7500	+12.154%	4	1,792	-57.251%
2025-03-31	47.0300	50.6000	45.8000	50.6000	-3.985%	9	1,793	-52.055%
2025-03-28	53.4000	53.4000	52.7000	52.7000	-18.861%	4	1,795	-53.966%
2025-03-27	64.9500	64.9500	64.9500	64.9500	+20.078%	1	1,795	-62.648%
2025-03-26	57.9000	57.9000	54.0900	54.0900	-6.950%	4	1,795	-55.149%
2025-03-25	55.9000	58.3500	55.9000	58.1300	-1.424%	5	1,795	-58.266%
2025-03-24	50.0000	58.9700	50.0000	58.9700	+33.810%	51	1,796	-58.860%
2025-03-21	42.5000	44.0700	42.5000	44.0700	+11.711%	6	1,804	-44.951%
2025-03-20	39.4200	39.7000	39.4200	39.4500	-3.309%	6	1,804	-38.504%
2025-03-19	39.3900	41.3800	39.3900	40.8000	+10.270%	13	1,799	-40.539%
2025-03-18	38.0200	38.0200	36.4000	37.0000	-10.194%	222	1,794	-34.432%
2025-03-17	40.6500	41.2000	40.0000	41.2000	-11.588%	13	1,858	-41.117%
2025-03-14	45.3500	46.6000	45.3500	46.6000	+5.549%	42	1,867	-47.940%
2025-03-13	44.4000	45.2500	42.8500	44.1500	-8.497%	137	1,848	-45.051%
2025-03-12	47.1000	48.4200	47.1000	48.2500	+14.012%	6	1,848	-49.720%
2025-03-11	41.0400	42.4500	38.2500	42.3200	+12.106%	93	1,847	-42.675%
2025-03-10	45.9500	45.9500	37.7000	37.7500	-23.335%	774	1,808	-35.735%
2025-03-07	49.1800	50.0500	45.4500	49.2400	+0.490%	58	2,074	-50.731%
2025-03-06	51.1500	51.1500	49.0000	49.0000	-9.477%	54	2,082	-50.490%
2025-03-05	52.9500	54.1300	52.9500	54.1300	-1.582%	2	2,083	-55.182%
2025-03-04	53.5000	56.5500	50.0000	55.0000	-1.698%	40	2,083	-55.891%
2025-03-03	62.5500	64.8900	55.9500	55.9500	-8.279%	53	2,097	-56.640%
2025-02-28	55.2700	61.0500	53.8500	61.0000	+7.965%	160	2,087	-60.230%
2025-02-27	58.0500	58.8500	55.8000	56.5000	-4.722%	56	2,111	-57.062%
2025-02-26	66.0000	66.8000	58.5000	59.3000	-5.498%	270	2,086	-59.089%
2025-02-25	69.9000	69.9000	62.6000	62.7500	-21.386%	488	2,157	-61.339%
2025-02-24	76.9100	80.4000	75.4000	79.8200	-5.236%	15	1,744	-69.607%
2025-02-21	86.5200	86.5700	84.2300	84.2300	-6.928%	28	1,743	-71.198%
2025-02-20	90.4900	90.5200	90.4900	90.5000	-4.405%	15	1,756	-73.193%
2025-02-19	97.1500	97.6300	94.6700	94.6700	+5.777%	909	1,756	-74.374%
2025-02-18	92.6700	93.9200	89.5000	89.5000	-3.243%	69	868	-72.894%
2025-02-14	94.0000	94.0000	90.0700	92.5000	-1.857%	1,072	309	-73.773%
2025-02-13	93.4500	95.4100	93.4500	94.2500	+11.578%	21	309	-74.260%
2025-02-12	84.0000	84.4700	83.2600	84.4700	+5.852%	9	308	-71.280%
2025-02-11	82.0000	82.0000	79.8000	79.8000	-12.882%	8	304	-69.599%
2025-02-10	93.7000	93.7000	91.6000	91.6000	-3.406%	2	305	-73.515%
2025-02-07	99.7900	99.7900	94.8300	94.8300	-5.123%	8	306	-74.417%
2025-02-06	102.6500	102.6500	98.7300	99.9500	-4.673%	12	305	-75.728%
2025-02-05	108.8500	109.0000	104.8500	104.8500	-8.026%	23	302	-76.862%
2025-02-04	110.2500	114.0000	109.5000	114.0000	+3.712%	270	301	-78.719%
2025-02-03	125.9000	125.9000	105.1500	109.9200	-18.111%	24	34	-77.929%
2025-01-31	133.4000	134.2300	132.0700	134.2300	0.000%	34	17	-81.927%