Dark

TSLA20270617C550
TSLA Jun 17 2027 550.00 Call (TSLA270617C00550000)
option OPRA

EOD

Sep 21, 2026

19.65+12.866%(+2.24)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	19.3000	20.5000	19.1900	19.6500	+12.866%	37	4,661	0.000%
2026-09-18	18.7500	18.7500	17.1000	17.4100	-5.071%	19	4,641	+12.866%
2026-09-17	18.7300	20.7700	18.2000	18.3400	+9.689%	202	4,634	+7.143%
2026-09-16	16.2000	18.2500	16.2000	16.7200	+4.500%	114	4,589	+17.524%
2026-09-15	16.4300	17.2700	16.0000	16.0000	-10.864%	9	4,577	+22.813%
2026-09-14	19.1700	19.5500	17.1500	17.9500	-6.995%	78	4,574	+9.471%
2026-09-11	19.2500	19.6000	18.8000	19.3000	+1.579%	7	4,514	+1.813%
2026-09-10	18.5000	20.5500	18.1100	19.0000	-8.434%	47	4,510	+3.421%
2026-09-09	20.7000	21.7900	20.6000	20.7500	+3.234%	12	4,509	-5.301%
2026-09-08	17.4500	20.7000	17.4500	20.1000	+20.000%	1,067	4,510	-2.239%
2026-09-04	19.2300	19.2500	15.7500	16.7500	-30.208%	136	3,575	+17.313%
2026-09-03	23.1500	25.6400	23.1100	24.0000	+33.854%	625	3,575	-18.125%
2026-09-02	17.5600	17.9300	17.1000	17.9300	-4.271%	20	3,912	+9.593%
2026-09-01	19.0000	19.0000	18.6000	18.7300	-13.766%	66	3,911	+4.912%
2026-08-31	18.0500	22.0100	18.0500	21.7200	+35.750%	668	3,915	-9.530%
2026-08-28	18.6500	18.6500	16.0000	16.0000	-13.747%	17	3,460	+22.813%
2026-08-27	18.5500	18.5500	18.5500	18.5500	+15.938%	1	3,457	+5.930%
2026-08-26	18.2700	18.2700	16.0000	16.0000	-15.119%	76	3,456	+22.813%
2026-08-25	18.0000	19.0000	18.0000	18.8500	+3.685%	76	3,456	+4.244%
2026-08-24	21.2500	21.2500	18.1800	18.1800	-15.442%	140	3,392	+8.086%
2026-08-21	18.0800	22.5000	17.9500	21.5000	+26.471%	111	3,354	-8.605%
2026-08-20	17.2400	17.4200	16.8500	17.0000	-7.609%	15	3,308	+15.588%
2026-08-19	15.4500	18.4000	15.4500	18.4000	+20.261%	54	3,304	+6.793%
2026-08-18	14.5700	15.3000	14.5700	15.3000	-9.199%	41	3,306	+28.431%
2026-08-17	16.1500	16.8500	15.7500	16.8500	-1.635%	309	3,267	+16.617%
2026-08-14	19.0200	19.6000	15.7600	17.1300	+7.062%	38	3,206	+14.711%
2026-08-13	14.9000	16.0000	14.8000	16.0000	+15.108%	23	3,200	+22.813%
2026-08-12	15.1500	15.1500	13.1400	13.9000	-11.465%	26	3,194	+41.367%
2026-08-11	16.0000	16.7700	15.6000	15.7000	+0.641%	107	3,187	+25.159%
2026-08-10	15.5400	15.6500	15.2500	15.6000	+0.645%	727	3,185	+25.962%
2026-08-07	15.3500	17.4300	15.3500	15.5000	+8.392%	24	3,553	+26.774%
2026-08-06	14.9700	14.9700	14.1400	14.3000	-6.168%	29	3,558	+37.413%
2026-08-05	15.9000	16.0700	15.0000	15.2400	-8.743%	276	3,557	+28.937%
2026-08-04	16.2500	16.7000	15.8000	16.7000	+8.795%	1,312	3,597	+17.665%
2026-08-03	13.9000	15.8300	13.9000	15.3500	+16.288%	39	3,916	+28.013%
2026-07-31	11.8000	13.2000	11.8000	13.2000	+4.928%	350	3,943	+48.864%
2026-07-30	12.1500	12.7500	12.0000	12.5800	+15.307%	533	3,862	+56.200%
2026-07-29	11.6800	11.8700	10.9100	10.9100	-10.939%	23	3,503	+80.110%
2026-07-28	12.1400	12.5500	11.7500	12.2500	-3.009%	15	3,507	+60.408%
2026-07-27	13.6000	13.6000	12.6000	12.6300	-4.895%	8	3,515	+55.582%
2026-07-24	15.4000	15.4000	12.9000	13.2800	-8.979%	280	3,509	+47.967%
2026-07-23	20.0000	20.0000	14.5900	14.5900	-48.226%	241	3,438	+34.681%
2026-07-22	29.1700	29.1700	28.1800	28.1800	-3.493%	31	3,524	-30.270%
2026-07-21	27.5000	30.2500	27.4200	29.2000	+10.606%	114	3,541	-32.705%
2026-07-20	29.6000	29.6000	26.4000	26.4000	-12.000%	87	3,649	-25.568%
2026-07-17	30.4800	30.9000	29.4700	30.0000	-9.910%	57	3,626	-34.500%
2026-07-16	33.0000	34.7000	32.5400	33.3000	-7.242%	30	3,626	-40.991%
2026-07-15	38.3000	38.3000	35.9000	35.9000	-0.966%	36	3,624	-45.265%
2026-07-14	37.4500	38.8500	36.2500	36.2500	+0.834%	23	3,591	-45.793%
2026-07-13	36.0000	36.0500	35.6200	35.9500	-15.511%	17	3,590	-45.341%
2026-07-10	42.0000	43.0500	40.7300	42.5500	+2.161%	513	3,590	-53.819%
2026-07-09	36.3000	41.6500	36.2700	41.6500	+10.919%	618	3,774	-52.821%
2026-07-08	38.9500	38.9500	36.0000	37.5500	-10.060%	19	3,556	-47.670%
2026-07-07	45.7000	46.5000	41.7500	41.7500	-9.279%	25	3,552	-52.934%
2026-07-06	37.9000	46.0200	37.9000	46.0200	+25.738%	173	3,529	-57.301%
2026-07-02	46.0000	46.0000	36.0000	36.6000	-25.382%	83	3,366	-46.311%
2026-07-01	48.2500	52.5000	47.9000	49.0500	+1.869%	62	3,366	-59.939%
2026-06-30	43.4900	50.0000	43.4900	48.1500	+8.202%	107	3,335	-59.190%
2026-06-29	34.0000	45.0000	34.0000	44.5000	+34.077%	50	3,280	-55.843%
2026-06-26	29.7500	34.4400	29.7500	33.1900	+6.208%	67	3,275	-40.795%
2026-06-25	31.4000	32.5800	31.2500	31.2500	-2.950%	24	3,230	-37.120%
2026-06-24	35.1200	35.3500	32.2000	32.2000	-8.911%	42	3,232	-38.975%
2026-06-23	37.9000	37.9000	35.0800	35.3500	-18.866%	33	3,228	-44.413%
2026-06-22	41.1500	47.1500	41.0500	43.5700	+3.738%	1,022	3,229	-54.900%
2026-06-18	41.8000	42.0000	38.8200	42.0000	-0.709%	49	3,375	-53.214%
2026-06-17	43.7000	44.9500	42.3000	42.3000	-7.379%	413	3,375	-53.546%
2026-06-16	44.5400	48.0000	44.5400	45.6700	-4.135%	75	3,375	-56.974%
2026-06-15	51.0000	51.1000	47.6000	47.6400	+2.342%	67	3,376	-58.753%
2026-06-12	45.6000	46.5500	42.1800	46.5500	+0.758%	35	3,376	-57.787%
2026-06-11	41.2500	46.2000	38.8500	46.2000	+16.814%	782	3,376	-57.468%
2026-06-10	40.0500	40.5900	39.5500	39.5500	-10.581%	66	3,206	-50.316%
2026-06-09	50.7500	52.0000	40.6500	44.2300	-10.466%	72	3,168	-55.573%
2026-06-08	44.3000	49.5000	44.3000	49.4000	+14.431%	112	3,170	-60.223%
2026-06-05	48.8900	48.8900	41.5600	43.1700	-17.331%	90	3,131	-54.482%
2026-06-04	52.1200	52.2200	51.7000	52.2200	-3.511%	14	3,136	-62.371%
2026-06-03	51.8600	56.5000	51.8100	54.1200	+1.443%	17	3,146	-63.692%
2026-06-02	50.5000	54.0000	49.7000	53.3500	+4.608%	857	3,142	-63.168%
2026-06-01	53.3600	54.5000	50.5300	51.0000	-13.265%	88	2,321	-61.471%
2026-05-29	60.0000	60.8500	56.8000	58.8000	-6.518%	39	2,350	-66.582%
2026-05-28	61.5000	63.4500	61.4500	62.9000	+0.319%	17	2,359	-68.760%
2026-05-27	61.9300	65.5000	59.9000	62.7000	+9.807%	36	2,355	-68.660%
2026-05-26	58.5500	58.7000	55.9700	57.1000	+3.405%	20	2,358	-65.587%
2026-05-22	54.0000	56.7300	54.0000	55.2200	+5.684%	24	2,345	-64.415%
2026-05-21	54.0000	55.0000	51.5000	52.2500	+0.966%	9	2,349	-62.392%
2026-05-20	49.7500	51.7500	48.6500	51.7500	+10.271%	56	2,349	-62.029%
2026-05-19	45.0000	46.9300	43.0000	46.9300	-3.237%	34	2,349	-58.129%
2026-05-18	50.8600	52.0000	47.1200	48.5000	-12.628%	96	2,349	-59.485%
2026-05-15	57.1300	58.0000	54.7500	55.5100	-17.396%	16	2,349	-64.601%
2026-05-14	65.6000	69.4800	65.6000	67.2000	+0.554%	97	2,323	-70.759%
2026-05-13	61.6200	71.4000	61.6200	66.8300	+8.122%	53	2,278	-70.597%
2026-05-12	64.6600	67.4700	56.4900	61.8100	-9.502%	28	2,278	-68.209%
2026-05-11	54.5000	68.3000	52.0900	68.3000	+23.508%	117	2,278	-71.230%
2026-05-08	52.5500	56.8500	52.1700	55.3000	+20.479%	172	2,299	-64.467%
2026-05-07	48.0000	50.0000	45.7300	45.9000	+5.396%	28	2,294	-57.190%
2026-05-06	41.4500	43.7000	41.4500	43.5500	+9.422%	35	2,295	-54.879%
2026-05-05	43.5000	43.7500	39.8000	39.8000	-3.468%	88	2,289	-50.628%
2026-05-04	40.2900	41.2300	38.7000	41.2300	+0.561%	9	2,274	-52.341%
2026-05-01	37.0000	42.5600	36.2000	41.0000	+11.413%	62	2,246	-52.073%
2026-04-30	32.1700	36.8000	32.1700	36.8000	+8.972%	68	2,246	-46.603%
2026-04-29	34.0900	34.2300	32.9300	33.7700	-4.470%	30	2,242	-41.812%
2026-04-28	36.6000	36.8100	35.3000	35.3500	-2.483%	10	2,243	-44.413%
2026-04-27	35.3400	36.9000	32.3900	36.2500	0.000%	30	2,237	-45.793%
2026-04-24	35.0000	38.6900	34.8100	36.2500	+1.569%	25	2,234	-45.793%
2026-04-23	38.9000	38.9000	34.6000	35.6900	-15.286%	69	2,231	-44.943%
2026-04-22	43.5600	43.6000	42.1300	42.1300	+0.669%	9	2,230	-53.359%
2026-04-21	42.6500	42.6500	41.8500	41.8500	-5.210%	10	2,224	-53.047%
2026-04-20	49.4000	49.4000	44.1500	44.1500	-7.732%	15	2,224	-55.493%
2026-04-17	45.8500	51.7500	45.8500	47.8500	+9.748%	28	2,224	-58.934%
2026-04-16	45.5500	45.5500	41.6400	43.6000	-3.753%	125	2,235	-54.931%
2026-04-15	35.7000	46.3500	35.6500	45.3000	+33.040%	146	2,261	-56.623%
2026-04-14	31.1000	34.0500	31.1000	34.0500	+16.530%	11	2,267	-42.291%
2026-04-13	29.3000	29.4000	28.6300	29.2200	+6.332%	15	2,263	-32.752%
2026-04-10	27.8000	27.8000	26.6100	27.4800	-4.151%	32	2,273	-28.493%
2026-04-09	27.7400	28.7100	26.0000	28.6700	+3.877%	267	2,250	-31.461%
2026-04-08	30.0000	30.4700	27.2000	27.6000	+2.602%	99	2,233	-28.804%
2026-04-07	28.6800	28.6800	26.3000	26.9000	-9.732%	89	2,241	-26.952%
2026-04-06	34.0800	34.4000	28.5500	29.8000	-8.729%	92	2,246	-34.060%
2026-04-02	33.9500	35.3800	32.2900	32.6500	-16.539%	233	2,219	-39.816%
2026-04-01	36.9800	39.1200	36.9800	39.1200	+9.580%	103	2,219	-49.770%
2026-03-31	33.6500	36.1000	33.6500	35.7000	+11.284%	35	2,198	-44.958%
2026-03-30	35.0000	35.3500	31.4900	32.0800	-9.837%	60	2,192	-38.747%
2026-03-27	37.2500	37.2500	34.8600	35.5800	-11.117%	23	2,186	-44.772%
2026-03-26	42.5500	42.5500	40.0300	40.0300	-8.503%	25	2,190	-50.912%
2026-03-25	44.9800	46.2000	43.6000	43.7500	+1.934%	53	2,201	-55.086%
2026-03-24	43.1000	43.1500	42.7200	42.9200	+1.924%	27	2,161	-54.217%
2026-03-23	40.9000	43.5000	40.9000	42.1100	+9.037%	77	2,186	-53.336%
2026-03-20	41.4300	41.4300	37.8000	38.6200	-10.290%	62	2,201	-49.120%
2026-03-19	44.2000	44.2000	42.0300	43.0500	-8.209%	53	2,204	-54.355%
2026-03-18	49.9500	51.2000	46.9000	46.9000	-5.729%	99	2,178	-58.102%
2026-03-17	50.5800	50.7500	49.7500	49.7500	-4.050%	83	2,152	-60.503%
2026-03-16	52.5000	53.7700	51.8500	51.8500	+3.493%	15	2,123	-62.102%
2026-03-13	52.0000	52.0000	49.9000	50.1000	-4.571%	6	2,114	-60.778%
2026-03-12	53.7000	53.8900	51.8600	52.5000	-6.250%	23	2,113	-62.571%
2026-03-11	59.7600	59.7600	56.0000	56.0000	+6.972%	12	2,107	-64.911%
2026-03-10	55.3000	55.5000	52.3500	52.3500	-2.605%	35	2,108	-62.464%
2026-03-09	48.0000	53.7500	48.0000	53.7500	+1.415%	48	2,109	-63.442%
2026-03-06	53.1700	53.8000	53.0000	53.0000	-5.778%	56	2,095	-62.925%
2026-03-05	54.6000	56.2500	54.3500	56.2500	+0.446%	93	2,086	-65.067%
2026-03-04	53.1000	56.3100	53.1000	56.0000	+10.913%	160	2,039	-64.911%
2026-03-03	52.4000	52.4000	49.7500	50.4900	-8.715%	32	1,931	-61.081%
2026-03-02	51.0000	55.3300	51.0000	55.3100	-0.878%	12	1,928	-64.473%
2026-02-27	56.9000	56.9500	53.7800	55.8000	-2.855%	27	1,927	-64.785%
2026-02-26	60.2000	61.2000	57.4400	57.4400	-9.401%	8	1,921	-65.790%
2026-02-25	64.3400	64.3400	61.8100	63.4000	+6.914%	7	1,927	-69.006%
2026-02-24	55.4500	59.3000	55.4500	59.3000	+7.818%	16	1,927	-66.863%
2026-02-23	57.8000	57.8000	53.0200	55.0000	-8.940%	23	1,926	-64.273%
2026-02-20	60.8500	60.8500	60.4000	60.4000	-0.821%	2	1,919	-67.467%
2026-02-19	60.0000	61.6700	59.7000	60.9000	-3.563%	30	1,919	-67.734%
2026-02-18	62.7000	63.7500	62.7000	63.1500	+0.766%	5	1,932	-68.884%
2026-02-17	61.0000	64.6000	59.0000	62.6700	-6.070%	83	1,930	-68.645%
2026-02-13	65.3500	69.2700	65.1000	66.7200	-1.302%	23	1,899	-70.549%
2026-02-12	72.3600	72.3600	66.4000	67.6000	-5.322%	53	1,899	-70.932%
2026-02-11	70.9000	71.7500	70.8600	71.4000	+1.277%	13	1,895	-72.479%
2026-02-10	70.2000	70.9300	70.2000	70.5000	+4.136%	7	1,904	-72.128%
2026-02-09	63.4000	67.7500	63.4000	67.7000	+3.327%	16	1,904	-70.975%
2026-02-06	63.7900	65.8500	63.7900	65.5200	+10.489%	33	1,907	-70.009%
2026-02-05	59.7500	61.4000	56.5000	59.3000	-7.488%	99	1,890	-66.863%
2026-02-04	68.4800	68.4800	62.5000	64.1000	-6.012%	35	1,871	-69.345%
2026-02-03	70.7000	72.4000	67.6000	68.2000	-4.267%	83	1,879	-71.188%
2026-02-02	69.0100	71.2400	69.0100	71.2400	-5.767%	31	1,855	-72.417%
2026-01-30	71.4500	81.4500	71.4500	75.6000	+10.688%	20	1,865	-74.008%
2026-01-29	74.1700	74.5000	68.3000	68.3000	-10.894%	116	1,862	-71.230%
2026-01-28	78.6400	80.5000	76.6500	76.6500	-2.419%	60	1,828	-74.364%
2026-01-27	79.0000	80.0000	78.1200	78.5500	-1.874%	73	1,817	-74.984%
2026-01-26	81.7700	82.6000	79.8800	80.0500	-9.034%	33	1,815	-75.453%
2026-01-23	85.5400	88.4500	85.5400	88.0000	+0.114%	25	1,795	-77.670%
2026-01-22	78.3000	87.9000	78.3000	87.9000	+15.917%	103	1,792	-77.645%
2026-01-21	71.8000	79.2000	71.2000	75.8300	+5.672%	74	1,788	-74.087%
2026-01-20	75.0000	75.0000	71.7600	71.7600	-11.680%	55	1,771	-72.617%
2026-01-16	83.5500	83.5500	80.5500	81.2500	-3.561%	21	1,795	-75.815%
2026-01-15	85.2800	85.6500	84.2500	84.2500	+1.714%	3	1,795	-76.677%
2026-01-14	85.0100	85.0100	82.0000	82.8300	-6.301%	17	1,794	-76.277%
2026-01-13	90.6500	90.6500	87.4200	88.4000	-2.331%	20	1,806	-77.771%
2026-01-12	91.0000	93.2500	90.4500	90.5100	+1.914%	43	1,801	-78.290%
2026-01-09	84.8000	88.8100	84.8000	88.8100	+4.360%	46	1,800	-77.874%
2026-01-08	80.0000	85.1500	80.0000	85.1000	-0.874%	24	1,817	-76.910%
2026-01-07	85.4800	86.2800	85.4800	85.8500	+2.728%	14	1,818	-77.111%
2026-01-06	90.4500	90.4500	83.4500	83.5700	-14.067%	35	1,817	-76.487%
2026-01-05	92.9200	98.4800	92.9200	97.2500	+9.208%	51	1,811	-79.794%
2026-01-02	96.5000	98.0000	87.2500	89.0500	-7.240%	218	1,833	-77.934%
2025-12-31	98.7500	98.8500	95.8500	96.0000	-3.923%	20	1,903	-79.531%
2025-12-30	99.9500	103.5800	99.5500	99.9200	-1.333%	11	1,903	-80.334%
2025-12-29	104.3000	106.1800	101.2700	101.2700	-9.580%	175	1,901	-80.596%
2025-12-26	116.7700	116.7700	110.4900	112.0000	-5.365%	8	1,824	-82.455%
2025-12-23	121.7900	121.7900	116.4500	118.3500	-2.984%	10	1,824	-83.397%
2025-12-22	123.6100	125.7900	120.5000	121.9900	+4.229%	113	1,827	-83.892%
2025-12-19	116.4500	117.0400	114.5500	117.0400	-5.269%	6	1,729	-83.211%
2025-12-18	118.2200	125.1600	118.2200	123.5500	+10.204%	24	1,725	-84.096%
2025-12-17	123.3200	128.2500	112.1100	112.1100	-11.382%	76	1,714	-82.473%
2025-12-16	112.9600	127.0000	112.9600	126.5100	+6.625%	47	1,752	-84.468%
2025-12-15	120.0000	120.0600	114.7500	118.6500	+12.785%	73	1,736	-83.439%
2025-12-12	106.6400	106.6400	97.0000	105.2000	+7.402%	10	1,732	-81.321%
2025-12-11	96.6000	97.9500	96.0500	97.9500	-0.910%	754	1,732	-79.939%
2025-12-10	98.0000	98.8500	98.0000	98.8500	-0.593%	7	1,186	-80.121%
2025-12-09	97.6400	99.4400	97.6400	99.4400	+5.440%	2	1,189	-80.239%
2025-12-08	98.2900	98.2900	94.3100	94.3100	-8.392%	12	1,189	-79.164%
2025-12-04	99.8900	104.5000	99.8900	102.9500	+2.326%	8	1,181	-80.913%
2025-12-03	99.7700	100.8900	99.7700	100.6100	+14.499%	11	1,185	-80.469%
2025-12-02	94.3600	94.3600	87.8700	87.8700	-2.040%	12	1,187	-77.637%
2025-12-01	92.8500	92.8500	89.7000	89.7000	-2.500%	7	1,187	-78.094%
2025-11-28	91.9500	92.0000	91.9500	92.0000	+0.656%	2	1,183	-78.641%
2025-11-26	88.4200	91.4000	88.4200	91.4000	+3.652%	4	1,182	-78.501%
2025-11-25	84.9000	88.1800	84.2500	88.1800	-3.734%	9	1,182	-77.716%
2025-11-24	85.6000	91.6000	85.6000	91.6000	+15.584%	20	1,176	-78.548%
2025-11-21	80.4600	81.3500	79.2500	79.2500	-1.663%	7	1,181	-75.205%
2025-11-20	88.0000	94.7800	80.3500	80.5900	-0.604%	22	1,181	-75.617%
2025-11-19	82.2000	84.8500	81.0500	81.0800	-3.591%	17	1,184	-75.765%
2025-11-18	83.2000	84.9000	83.2000	84.1000	-5.218%	7	1,181	-76.635%
2025-11-17	87.4900	88.7300	87.4900	88.7300	+5.870%	5	1,175	-77.854%
2025-11-14	77.2900	86.7900	77.2900	83.8100	-0.060%	32	1,180	-76.554%
2025-11-13	88.3500	88.3500	79.8500	83.8600	-13.520%	44	1,169	-76.568%
2025-11-12	100.0000	100.0000	96.2500	96.9700	-4.284%	16	1,173	-79.736%
2025-11-11	103.7300	103.7300	100.2500	101.3100	-7.564%	6	1,168	-80.604%
2025-11-10	109.2000	109.9000	109.2000	109.6000	+5.203%	3	1,167	-82.071%
2025-11-07	98.4800	104.7300	98.4500	104.1800	-6.891%	12	1,166	-81.138%
2025-11-06	118.5000	118.5000	111.8900	111.8900	-6.133%	8	1,164	-82.438%
2025-11-05	111.0000	122.5000	109.8600	119.2000	+8.364%	10	1,168	-83.515%
2025-11-04	114.2500	117.8700	110.0000	110.0000	-10.736%	8	1,164	-82.136%
2025-11-03	120.6000	123.3000	120.1000	123.2300	+7.784%	76	1,211	-84.054%
2025-10-31	107.4100	114.3300	107.4100	114.3300	+9.711%	6	1,211	-82.813%
2025-10-30	108.4200	108.4200	103.5000	104.2100	-10.079%	14	1,213	-81.144%
2025-10-29	115.7000	117.2900	113.8000	115.8900	+1.082%	24	1,214	-83.044%
2025-10-28	113.6500	119.0500	113.6500	114.6500	+7.290%	495	1,211	-82.861%
2025-10-27	103.0000	113.1000	103.0000	106.8600	+8.049%	51	1,547	-81.611%
2025-10-24	102.5000	102.5500	98.9000	98.9000	-6.830%	6	1,547	-80.131%
2025-10-23	91.5000	106.5000	87.5000	106.1500	+4.069%	99	1,542	-81.488%
2025-10-22	105.2200	105.2200	97.6000	102.0000	-4.180%	32	1,521	-80.735%
2025-10-21	107.7200	107.7200	106.4100	106.4500	+2.307%	8	1,537	-81.541%
2025-10-17	97.4000	104.7500	97.4000	104.0500	+6.011%	48	1,532	-81.115%
2025-10-16	100.7000	100.7000	94.3100	98.1500	-1.446%	25	1,544	-79.980%
2025-10-15	105.3500	105.3500	97.2000	99.5900	+0.343%	4	1,522	-80.269%
2025-10-14	99.2500	99.2500	99.2500	99.2500	-1.985%	3	1,519	-80.202%
2025-10-13	95.4500	101.2600	95.4500	101.2600	+12.449%	409	1,516	-80.595%
2025-10-10	103.2500	103.2500	90.0000	90.0500	-8.159%	28	1,247	-78.179%
2025-10-09	98.0500	98.0500	98.0500	98.0500	-4.834%	1	1,264	-79.959%
2025-10-08	101.2500	103.0300	101.0500	103.0300	+0.605%	64	1,263	-80.928%
2025-10-07	107.2000	107.2000	102.4100	102.4100	-8.872%	11	1,210	-80.812%
2025-10-06	109.7200	112.4000	108.9700	112.3800	+15.832%	12	1,210	-82.515%
2025-10-03	99.5100	101.0000	95.2200	97.0200	-9.089%	50	1,210	-79.746%
2025-10-02	122.0000	122.0000	106.7200	106.7200	-10.244%	38	1,200	-81.587%
2025-10-01	109.2000	119.5300	109.2000	118.9000	+8.733%	25	1,189	-83.474%
2025-09-30	106.1700	109.3500	105.3800	109.3500	+0.027%	5	1,207	-82.030%
2025-09-29	113.2500	113.2500	108.8200	109.3200	+2.744%	36	1,209	-82.025%
2025-09-26	98.7000	106.4000	97.6800	106.4000	+8.086%	65	1,182	-81.532%
2025-09-25	101.0000	101.0000	98.0300	98.4400	-9.936%	108	1,195	-80.039%
2025-09-24	109.7200	110.1200	109.2900	109.3000	+8.433%	78	1,292	-82.022%
2025-09-23	104.6500	104.6500	99.3600	100.8000	-3.356%	8	1,290	-80.506%
2025-09-22	106.6400	109.7000	104.3000	104.3000	+4.040%	49	1,295	-81.160%
2025-09-19	100.0000	101.6400	99.0000	100.2500	+3.564%	27	1,305	-80.399%
2025-09-18	101.4100	102.4000	96.8000	96.8000	-4.319%	11	1,304	-79.700%
2025-09-17	92.7000	101.1700	92.7000	101.1700	+5.385%	119	1,311	-80.577%
2025-09-16	93.0000	98.5300	93.0000	96.0000	+4.212%	70	1,265	-79.531%
2025-09-15	99.5200	101.0100	89.1800	92.1200	+9.588%	61	1,225	-78.669%
2025-09-12	73.8800	84.5000	73.8800	84.0600	+29.323%	13	1,217	-76.624%
2025-09-11	61.3500	65.0000	61.3500	65.0000	+8.243%	19	1,221	-69.769%
2025-09-10	59.4500	62.1600	59.4500	60.0500	+2.387%	8	1,220	-67.277%
2025-09-09	58.1500	58.8000	58.1500	58.6500	-0.170%	18	1,222	-66.496%
2025-09-08	63.4000	63.4000	58.7000	58.7500	-3.673%	68	1,218	-66.553%
2025-09-05	58.4300	62.5700	58.0000	60.9900	+11.908%	144	1,281	-67.782%
2025-09-04	53.0000	54.5000	52.3000	54.5000	+1.717%	59	1,196	-63.945%
2025-09-03	52.3500	56.0000	51.0700	53.5800	+4.262%	21	1,163	-63.326%
2025-09-02	52.5000	52.7500	50.7000	51.3900	-2.300%	30	1,159	-61.763%
2025-08-29	54.3500	54.3500	52.6000	52.6000	-9.466%	16	1,163	-62.643%
2025-08-28	62.5000	62.5000	57.5200	58.1000	-6.441%	9	1,163	-66.179%
2025-08-27	62.5000	63.0000	62.1000	62.1000	+1.870%	53	1,159	-68.357%
2025-08-26	60.9500	60.9600	60.9500	60.9600	-1.598%	4	1,108	-67.766%
2025-08-25	56.0200	61.9500	56.0200	61.9500	+9.163%	17	1,105	-68.281%
2025-08-22	49.3500	56.7500	49.3500	56.7500	+15.228%	34	1,104	-65.374%
2025-08-21	49.7100	49.7200	48.0000	49.2500	-1.990%	16	1,082	-60.102%
2025-08-20	52.5000	52.5000	46.8400	50.2500	-5.009%	66	1,089	-60.896%
2025-08-19	53.0000	53.0000	52.1500	52.9000	-2.936%	16	1,093	-62.854%
2025-08-18	53.3000	55.0000	53.3000	54.5000	+2.156%	38	1,095	-63.945%
2025-08-15	55.3800	55.3800	52.1500	53.3500	-4.732%	29	1,095	-63.168%
2025-08-14	57.0400	58.0000	54.4000	56.0000	-4.192%	23	1,097	-64.911%
2025-08-13	58.2800	59.1500	57.9500	58.4500	-0.085%	21	1,090	-66.382%
2025-08-12	57.3000	58.7900	57.3000	58.5000	-1.747%	9	1,097	-66.410%
2025-08-11	59.5000	61.4500	59.4800	59.5400	+9.569%	23	1,092	-66.997%
2025-08-08	49.8000	55.5600	49.8000	54.3400	+8.680%	16	1,083	-63.839%
2025-08-07	47.7000	50.0000	47.7000	50.0000	+2.987%	2	1,086	-60.700%
2025-08-06	48.5500	48.9000	48.1500	48.5500	+8.419%	12	1,087	-59.526%
2025-08-05	45.1000	45.1000	43.4500	44.7800	+3.323%	11	1,084	-56.119%
2025-08-04	43.3400	43.3400	43.3400	43.3400	-0.482%	1	1,083	-54.661%
2025-08-01	43.5300	44.0500	42.3900	43.5500	-4.180%	14	1,082	-54.879%
2025-07-31	50.4000	50.4000	45.4500	45.4500	-6.635%	9	1,076	-56.766%
2025-07-30	50.0000	50.0000	47.7500	48.6800	-4.829%	12	1,078	-59.634%
2025-07-29	51.7000	52.1000	50.3800	51.1500	+6.032%	14	1,073	-61.584%
2025-07-25	47.0000	51.5700	46.5300	48.2400	+7.919%	67	1,066	-59.266%
2025-07-24	46.7500	46.7500	43.0000	44.7000	-24.186%	49	1,051	-56.040%
2025-07-23	60.0000	60.0000	58.9600	58.9600	-1.962%	5	1,067	-66.672%
2025-07-22	58.3500	60.1400	58.3500	60.1400	+2.453%	7	1,066	-67.326%
2025-07-21	61.5000	61.5000	58.7000	58.7000	+1.733%	3	1,068	-66.525%
2025-07-18	57.1500	58.0000	57.1500	57.7000	+7.010%	3	1,066	-65.945%
2025-07-17	55.2600	55.2600	53.4000	53.9200	-2.035%	46	1,066	-63.557%
2025-07-16	55.0400	55.0400	55.0400	55.0400	+5.501%	1	1,110	-64.299%
2025-07-15	54.0000	54.0000	52.1700	52.1700	-0.249%	76	1,109	-62.335%
2025-07-14	55.0000	55.0000	52.3000	52.3000	+2.650%	85	1,089	-62.428%
2025-07-11	47.9300	50.9500	47.9300	50.9500	+7.603%	31	1,107	-61.433%
2025-07-10	43.6500	47.3500	43.6500	47.3500	+11.202%	36	1,079	-58.501%
2025-07-09	45.0000	45.0000	41.8800	42.5800	-5.273%	96	1,064	-53.852%
2025-07-08	46.3100	48.4500	44.9500	44.9500	+0.604%	34	983	-56.285%
2025-07-07	46.3000	46.5000	44.4100	44.6800	-20.710%	28	1,004	-56.021%
2025-07-03	55.6200	56.3500	54.8500	56.3500	+0.464%	4	1,005	-65.129%
2025-07-02	54.2600	56.2500	51.0000	56.0900	+11.622%	35	1,005	-64.967%
2025-07-01	48.0000	52.3800	48.0000	50.2500	-11.919%	28	987	-60.896%
2025-06-30	60.0000	60.0000	56.8600	57.0500	-2.894%	65	992	-65.557%
2025-06-27	61.5600	63.0500	58.7500	58.7500	-7.129%	8	1,017	-66.553%
2025-06-26	65.2000	65.2000	63.2600	63.2600	-2.407%	9	1,018	-68.938%
2025-06-25	72.0000	72.0000	63.0000	64.8200	-11.157%	24	1,016	-69.685%
2025-06-24	78.1300	78.1300	72.9600	72.9600	-6.879%	53	1,010	-73.067%
2025-06-23	70.1000	83.4000	70.1000	78.3500	+19.948%	62	1,008	-74.920%
2025-06-20	64.5000	65.3200	64.5000	65.3200	-0.472%	8	1,007	-69.917%
2025-06-18	63.9000	66.6000	63.9000	65.6300	+2.563%	13	1,005	-70.059%
2025-06-17	67.3000	67.3000	63.7300	63.9900	-8.976%	11	1,005	-69.292%
2025-06-16	70.8500	71.0900	70.0000	70.3000	+0.071%	8	1,005	-72.048%
2025-06-13	64.1800	70.2500	64.1800	70.2500	+2.108%	18	998	-72.028%
2025-06-12	69.7000	69.7000	68.8000	68.8000	-4.696%	3	990	-71.439%
2025-06-11	72.1000	73.0700	71.5500	72.1900	+4.200%	6	989	-72.780%
2025-06-10	63.0000	69.9500	63.0000	69.2800	+14.512%	7	990	-71.637%
2025-06-09	50.0000	60.5000	50.0000	60.5000	+10.000%	110	989	-67.521%
2025-06-06	55.5000	57.3000	55.0000	55.0000	+6.755%	102	989	-64.273%
2025-06-05	66.6700	66.6700	47.1500	51.5200	-28.285%	309	991	-61.859%
2025-06-04	77.2000	77.2000	70.5000	71.8400	-6.519%	24	1,153	-72.648%
2025-06-03	77.2000	77.2000	76.8500	76.8500	+2.276%	2	1,162	-74.431%
2025-06-02	72.0000	75.1400	71.9500	75.1400	-7.973%	6	1,161	-73.849%
2025-05-30	81.6500	81.6500	81.6500	81.6500	-7.709%	2	1,158	-75.934%
2025-05-29	88.4700	88.4700	88.4700	88.4700	+2.872%	2	1,157	-77.789%
2025-05-28	88.1500	88.6900	85.9000	86.0000	-2.770%	32	1,155	-77.151%
2025-05-27	84.6000	89.3000	84.6000	88.4500	+17.495%	121	1,157	-77.784%
2025-05-23	75.2500	75.2800	75.2500	75.2800	-3.869%	28	1,156	-73.897%
2025-05-21	80.4500	80.4500	78.3100	78.3100	-4.091%	8	1,156	-74.907%
2025-05-20	83.0000	83.0000	81.1000	81.6500	+4.265%	114	1,162	-75.934%
2025-05-19	75.9500	78.3100	75.9500	78.3100	-4.267%	119	1,164	-74.907%
2025-05-16	81.8000	81.8000	81.8000	81.8000	+3.088%	30	1,121	-75.978%
2025-05-15	78.4500	79.3500	78.4500	79.3500	-3.149%	43	1,106	-75.236%
2025-05-14	76.5400	82.9900	76.5400	81.9300	+9.679%	17	1,127	-76.016%
2025-05-13	66.0000	74.7000	65.8000	74.7000	+13.096%	59	1,120	-73.695%
2025-05-12	64.0000	66.9900	63.1500	66.0500	+14.810%	68	1,071	-70.250%
2025-05-09	57.6200	57.6200	56.3000	57.5300	+13.248%	10	1,055	-65.844%
2025-05-08	49.4000	51.0500	49.4000	50.8000	+13.927%	19	1,054	-61.319%
2025-05-07	45.0000	45.0000	43.3500	44.5900	-2.386%	8	1,058	-55.932%
2025-05-06	45.9500	45.9500	44.5000	45.6800	-4.435%	18	1,058	-56.983%
2025-05-05	46.5500	47.8000	46.1000	47.8000	-10.738%	12	1,057	-58.891%
2025-05-02	53.5500	53.5500	53.5500	53.5500	+7.877%	4	1,054	-63.305%
2025-05-01	50.6000	50.6000	49.6400	49.6400	+0.997%	44	1,056	-60.415%
2025-04-30	47.8000	49.1500	46.9500	49.1500	-6.202%	18	1,019	-60.020%
2025-04-29	50.7400	52.4000	48.7000	52.4000	+4.800%	14	1,020	-62.500%
2025-04-28	50.7500	54.3500	46.4500	50.0000	+2.881%	78	1,015	-60.700%
2025-04-25	40.3000	50.5500	40.3000	48.6000	+29.947%	128	1,000	-59.568%
2025-04-24	37.8800	37.9000	36.5000	37.4000	+3.229%	116	962	-47.460%
2025-04-23	35.2500	38.3100	34.5000	36.2300	+13.931%	46	1,030	-45.763%
2025-04-22	32.0000	33.8700	31.8000	31.8000	+9.466%	51	1,064	-38.208%
2025-04-21	28.4800	29.0500	28.3500	29.0500	-13.721%	34	1,081	-32.358%
2025-04-17	33.4400	33.9500	33.4400	33.6700	-1.894%	32	1,054	-41.639%
2025-04-16	36.2000	36.2000	33.1500	34.3200	-10.857%	91	1,054	-42.745%
2025-04-15	40.2000	40.2000	38.5000	38.5000	-3.774%	4	1,038	-48.961%
2025-04-14	38.5000	40.0100	38.3500	40.0100	-1.453%	130	1,038	-50.887%
2025-04-11	40.5000	40.6000	39.3900	40.6000	-2.169%	46	1,039	-51.601%
2025-04-10	45.0000	45.0000	38.6000	41.5000	-17.000%	96	1,039	-52.651%
2025-04-09	35.7000	50.0000	34.6400	50.0000	+50.830%	172	1,054	-60.700%
2025-04-08	39.6000	39.6000	33.1500	33.1500	-6.620%	99	1,026	-40.724%
2025-04-07	36.2500	41.5000	33.2900	35.5000	-12.346%	19	1,068	-44.648%
2025-04-04	44.3100	44.3100	39.6900	40.5000	-19.403%	202	1,077	-51.481%
2025-04-03	53.2500	53.5000	48.0000	50.2500	-11.532%	33	1,031	-60.896%
2025-04-02	46.0000	56.8000	46.0000	56.8000	+10.981%	34	1,052	-65.405%
2025-04-01	49.2500	54.4500	48.2000	51.1800	+12.731%	44	1,029	-61.606%
2025-03-31	43.8500	45.4000	42.5000	45.4000	-8.097%	74	1,052	-56.718%
2025-03-28	51.9000	51.9000	48.0000	49.4000	-6.616%	178	1,047	-60.223%
2025-03-27	56.0000	60.4000	52.9000	52.9000	+1.341%	40	1,046	-62.854%
2025-03-26	56.2000	56.2000	50.6000	52.2000	-11.600%	52	1,045	-62.356%
2025-03-25	54.1000	59.0500	52.6400	59.0500	+9.251%	38	1,023	-66.723%