Dark

TSLA20270617C600
TSLA Jun 17 2027 600.00 Call (TSLA270617C00600000)
option OPRA

EOD

Sep 21, 2026

14.45+12.891%(+1.65)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	14.4000	15.1000	14.0000	14.4500	+12.891%	159	10,554	0.000%
2026-09-18	13.2500	13.4000	12.5000	12.8000	-5.115%	100	10,457	+12.891%
2026-09-17	14.0000	15.4600	13.3500	13.4900	+5.391%	94	10,445	+7.116%
2026-09-16	12.0000	13.2800	12.0000	12.8000	+7.563%	39	10,453	+12.891%
2026-09-15	12.5000	12.6000	11.7000	11.9000	-6.299%	41	10,484	+21.429%
2026-09-14	13.2500	14.5000	12.7000	12.7000	-9.286%	36	10,460	+13.780%
2026-09-11	14.4100	15.0000	14.0000	14.0000	-1.408%	41	10,469	+3.214%
2026-09-10	14.0000	15.6500	14.0000	14.2000	-8.682%	53	10,469	+1.761%
2026-09-09	16.6000	16.7500	15.3000	15.5500	+4.714%	107	10,470	-7.074%
2026-09-08	12.9500	15.4500	12.9500	14.8500	+16.929%	103	10,471	-2.694%
2026-09-04	14.9000	14.9000	11.5500	12.7000	-27.221%	2,862	10,595	+13.780%
2026-09-03	15.8000	19.6000	15.8000	17.4500	+26.909%	2,596	10,595	-17.192%
2026-09-02	14.0000	14.0000	12.8700	13.7500	+1.852%	55	10,307	+5.091%
2026-09-01	14.5200	14.5200	13.1400	13.5000	-18.675%	182	10,340	+7.037%
2026-08-31	13.0000	16.7500	12.8000	16.6000	+38.912%	2,623	10,213	-12.952%
2026-08-28	13.6000	13.6000	11.9000	11.9500	-13.718%	104	9,444	+20.921%
2026-08-27	12.9000	13.8500	12.8500	13.8500	+11.694%	27	9,523	+4.332%
2026-08-26	12.4000	13.9500	12.1700	12.4000	-11.111%	31	9,526	+16.532%
2026-08-25	13.7000	14.4200	13.7000	13.9500	+2.198%	43	9,542	+3.584%
2026-08-24	16.1000	16.1000	13.6000	13.6500	-19.706%	160	9,562	+5.861%
2026-08-21	13.7300	17.2000	13.7300	17.0000	+31.376%	164	9,578	-15.000%
2026-08-20	12.9000	13.0500	12.3000	12.9400	-8.873%	43	9,621	+11.669%
2026-08-19	11.5000	14.2000	11.3500	14.2000	+22.731%	70	9,640	+1.761%
2026-08-18	10.2000	12.1000	10.2000	11.5700	-1.532%	75	9,662	+24.892%
2026-08-17	11.9500	12.4000	11.7500	11.7500	-7.843%	65	9,685	+22.979%
2026-08-14	12.8000	14.8000	11.9000	12.7500	+4.337%	200	9,672	+13.333%
2026-08-13	10.3000	12.5000	10.3000	12.2200	+17.500%	157	9,688	+18.249%
2026-08-12	11.4500	11.4500	9.8500	10.4000	-12.605%	167	9,732	+38.942%
2026-08-11	12.5600	12.9500	11.7000	11.9000	-2.219%	2,800	9,705	+21.429%
2026-08-10	12.0000	12.5000	11.7500	12.1700	-1.457%	330	9,217	+18.735%
2026-08-07	11.3500	13.3200	11.3500	12.3500	+10.663%	208	9,248	+17.004%
2026-08-06	11.0600	11.5800	10.9000	11.1600	-3.544%	144	9,207	+29.480%
2026-08-05	12.1400	12.3200	11.5000	11.5700	-10.310%	280	9,148	+24.892%
2026-08-04	12.3500	13.0500	11.7000	12.9000	+6.965%	49	9,215	+12.016%
2026-08-03	11.0000	12.2500	10.8500	12.0600	+14.748%	143	9,232	+19.818%
2026-07-31	9.6500	10.6500	8.8000	10.5100	+10.283%	335	9,185	+37.488%
2026-07-30	8.8000	9.7400	8.8000	9.5300	+14.819%	390	9,168	+51.626%
2026-07-29	9.1000	9.1000	8.3000	8.3000	-10.270%	255	9,091	+74.096%
2026-07-28	9.1000	9.4500	8.8000	9.2500	-4.737%	402	9,130	+56.216%
2026-07-27	10.7000	10.7300	9.6000	9.7100	-8.396%	414	8,850	+48.816%
2026-07-24	11.4400	11.9500	9.9000	10.6000	-11.297%	2,732	8,578	+36.321%
2026-07-23	15.0000	15.6000	11.2000	11.9500	-44.931%	2,896	9,097	+20.921%
2026-07-22	22.6000	22.8600	21.4200	21.7000	-2.340%	229	7,707	-33.410%
2026-07-21	21.2000	23.8000	21.1500	22.2200	+7.447%	133	7,506	-34.968%
2026-07-20	23.0000	23.0000	20.4000	20.6800	-10.087%	666	7,531	-30.126%
2026-07-17	23.6000	24.0200	22.6000	23.0000	-11.025%	1,154	7,901	-37.174%
2026-07-16	26.5000	27.2500	25.2000	25.8500	-8.171%	384	7,062	-44.101%
2026-07-15	30.1000	30.9300	27.8000	28.1500	-0.354%	80	7,343	-48.668%
2026-07-14	29.1000	30.0500	28.2500	28.2500	0.000%	19	7,366	-48.850%
2026-07-13	28.8500	29.6700	27.8000	28.2500	-14.446%	58	7,364	-48.850%
2026-07-10	33.9000	34.2500	32.4200	33.0200	+2.547%	907	7,372	-56.239%
2026-07-09	28.5500	33.2000	28.5500	32.2000	+9.898%	620	7,827	-55.124%
2026-07-08	30.3900	30.3900	28.6000	29.3000	-8.580%	34	7,532	-50.683%
2026-07-07	36.9000	36.9000	31.7500	32.0500	-13.378%	394	7,522	-54.914%
2026-07-06	29.7500	37.2500	28.1700	37.0000	+28.205%	259	7,535	-60.946%
2026-07-02	40.0400	40.0400	28.5000	28.8600	-25.580%	261	7,511	-49.931%
2026-07-01	39.8900	42.0000	38.7700	38.7800	-0.564%	146	7,511	-62.739%
2026-06-30	33.8800	40.0000	33.8800	39.0000	+8.575%	346	7,556	-62.949%
2026-06-29	27.0000	36.0500	27.0000	35.9200	+37.625%	281	7,493	-59.772%
2026-06-26	23.3800	27.7000	22.8000	26.1000	+6.967%	486	7,567	-44.636%
2026-06-25	25.7100	26.2500	24.3300	24.4000	-6.870%	446	7,752	-40.779%
2026-06-24	28.6000	28.6000	25.4500	26.2000	-6.261%	425	7,565	-44.847%
2026-06-23	30.7000	30.9500	27.6000	27.9500	-19.776%	1,202	7,807	-48.301%
2026-06-22	34.0200	38.5600	34.0200	34.8400	+1.931%	201	7,743	-58.525%
2026-06-18	34.5000	34.5000	31.0000	34.1800	-0.408%	144	7,876	-57.724%
2026-06-17	34.3000	37.0000	34.0500	34.3200	-5.714%	261	7,876	-57.896%
2026-06-16	36.1500	39.2500	35.9000	36.4000	-6.667%	398	7,876	-60.302%
2026-06-15	41.7500	41.7500	38.6200	39.0000	+1.299%	91	7,603	-62.949%
2026-06-12	39.0000	39.8000	35.4700	38.5000	+4.054%	68	7,603	-62.468%
2026-06-11	31.9000	37.2000	31.6800	37.0000	+15.987%	104	7,603	-60.946%
2026-06-10	34.2400	35.0500	31.8000	31.9000	-10.469%	148	7,580	-54.702%
2026-06-09	42.0000	42.0000	33.0000	35.6300	-11.147%	907	7,547	-59.444%
2026-06-08	35.9900	41.3500	35.9900	40.1000	+15.896%	133	7,334	-63.965%
2026-06-05	43.1000	44.2000	33.9000	34.6000	-17.521%	425	7,322	-58.237%
2026-06-04	43.2000	44.6500	41.9000	41.9500	-5.241%	61	7,183	-65.554%
2026-06-03	42.0000	48.0000	42.0000	44.2700	+0.614%	61	7,179	-67.359%
2026-06-02	42.0000	44.3500	40.9000	44.0000	+8.135%	196	7,166	-67.159%
2026-06-01	44.7300	44.7300	40.6900	40.6900	-15.423%	255	7,190	-64.488%
2026-05-29	50.2400	50.2400	46.0000	48.1100	-6.908%	431	7,158	-69.965%
2026-05-28	50.0000	52.4000	50.0000	51.6800	+0.819%	269	7,020	-72.039%
2026-05-27	51.8500	54.1500	50.0000	51.2600	+7.126%	261	6,826	-71.810%
2026-05-26	47.3000	48.3500	45.2500	47.8500	+6.808%	115	6,752	-69.801%
2026-05-22	45.5000	46.6900	43.0000	44.8000	+5.785%	59	6,717	-67.746%
2026-05-21	45.0000	45.0000	40.9000	42.3500	+1.681%	57	6,704	-65.880%
2026-05-20	39.6500	41.6500	39.3000	41.6500	+9.605%	53	6,704	-65.306%
2026-05-19	37.0500	38.1000	35.3600	38.0000	-4.642%	432	6,703	-61.974%
2026-05-18	42.8600	43.4500	38.0700	39.8500	-10.106%	112	6,703	-63.739%
2026-05-15	50.0000	50.0000	44.3300	44.3300	-17.831%	66	6,703	-67.404%
2026-05-14	55.0000	58.2000	53.9500	53.9500	-2.441%	71	6,754	-73.216%
2026-05-13	52.4400	60.0000	50.5000	55.3000	+7.797%	191	6,757	-73.870%
2026-05-12	53.4000	56.0000	46.3000	51.3000	-5.958%	113	6,757	-71.832%
2026-05-11	43.2200	56.5000	42.0000	54.5500	+21.222%	465	6,757	-73.511%
2026-05-08	40.1000	47.2000	40.1000	45.0000	+22.349%	273	6,685	-67.889%
2026-05-07	37.7000	40.5000	36.7800	36.7800	+6.301%	55	6,618	-60.712%
2026-05-06	30.2100	35.2000	30.2100	34.6000	+8.125%	79	6,612	-58.237%
2026-05-05	34.0500	35.8000	32.0000	32.0000	-3.846%	119	6,625	-54.844%
2026-05-04	31.7000	33.5000	30.6200	33.2800	+1.063%	230	6,629	-56.581%
2026-05-01	29.3500	34.5000	29.3500	32.9300	+13.006%	233	6,538	-56.119%
2026-04-30	25.7500	30.0000	25.3000	29.1400	+10.588%	135	6,538	-50.412%
2026-04-29	27.0000	27.0000	25.8000	26.3500	-5.893%	59	6,549	-45.161%
2026-04-28	29.2000	30.3500	28.0000	28.0000	-3.945%	28	6,536	-48.393%
2026-04-27	27.4000	29.5000	25.7200	29.1500	+0.865%	452	6,547	-50.429%
2026-04-24	28.1300	30.9200	27.8000	28.9000	+1.226%	1,156	6,706	-50.000%
2026-04-23	32.5500	32.5500	27.6500	28.5500	-16.029%	321	5,799	-49.387%
2026-04-22	33.9300	34.9000	33.8500	34.0000	-1.220%	63	5,959	-57.500%
2026-04-21	35.6500	35.6500	33.8300	34.4200	-4.123%	53	5,988	-58.019%
2026-04-20	40.3200	40.6500	35.3000	35.9000	-7.235%	45	5,988	-59.749%
2026-04-17	38.3700	42.8000	37.2000	38.7000	+9.014%	97	5,992	-62.661%
2026-04-16	37.0500	37.0500	33.8700	35.5000	-3.005%	120	5,932	-59.296%
2026-04-15	26.4100	38.0000	26.3500	36.6000	+39.855%	221	5,875	-60.519%
2026-04-14	23.6300	27.0100	23.6300	26.1700	+16.622%	294	5,884	-44.784%
2026-04-13	22.3000	23.5500	22.0700	22.4400	+0.854%	477	5,886	-35.606%
2026-04-10	22.0900	22.2500	21.0500	22.2500	-0.224%	146	5,612	-35.056%
2026-04-09	21.8500	22.4200	20.5000	22.3000	+2.059%	159	5,538	-35.202%
2026-04-08	24.4000	24.4000	21.3900	21.8500	-1.577%	222	5,574	-33.867%
2026-04-07	22.3500	22.3500	20.4300	22.2000	-5.128%	240	5,517	-34.910%
2026-04-06	25.3000	26.6800	22.0000	23.4000	-7.510%	241	5,578	-38.248%
2026-04-02	26.9500	27.6100	25.3000	25.3000	-18.334%	199	5,586	-42.885%
2026-04-01	29.5000	31.0000	28.7900	30.9800	+10.367%	60	5,586	-53.357%
2026-03-31	26.7000	28.5900	26.3600	28.0700	+11.833%	100	5,581	-48.522%
2026-03-30	29.2000	29.2000	24.6000	25.1000	-11.056%	120	5,583	-42.430%
2026-03-27	30.0000	30.0000	27.2500	28.2200	-8.377%	94	5,579	-48.795%
2026-03-26	34.0000	34.3000	30.8000	30.8000	-11.773%	117	5,560	-53.084%
2026-03-25	35.9000	37.2800	34.9100	34.9100	+1.660%	50	5,555	-58.608%
2026-03-24	34.0900	35.6300	33.4800	34.3400	+2.233%	38	5,560	-57.921%
2026-03-23	32.2500	35.3700	31.7500	33.5900	+7.660%	219	5,561	-56.981%
2026-03-20	34.3000	34.3000	30.4000	31.2000	-8.905%	237	5,611	-53.686%
2026-03-19	35.5000	36.4000	34.2500	34.2500	-10.246%	166	5,619	-57.810%
2026-03-18	40.6600	41.3600	38.1600	38.1600	-6.125%	30	5,655	-62.133%
2026-03-17	41.0500	41.7800	40.5000	40.6500	-2.331%	56	5,646	-64.453%
2026-03-16	43.3000	44.7000	41.6200	41.6200	+1.265%	62	5,602	-65.281%
2026-03-13	43.4000	43.8500	41.1000	41.1000	-6.718%	97	5,616	-64.842%
2026-03-12	44.3300	44.3300	42.9100	44.0600	-5.002%	32	5,553	-67.204%
2026-03-11	46.0000	50.0000	46.0000	46.3800	+7.535%	159	5,580	-68.844%
2026-03-10	45.8000	45.8000	43.1300	43.1300	-3.079%	88	5,680	-66.497%
2026-03-09	41.3500	44.5000	39.9500	44.5000	+0.907%	78	5,711	-67.528%
2026-03-06	43.8200	45.1700	43.2900	44.1000	-2.412%	75	5,793	-67.234%
2026-03-05	45.3000	47.7600	45.1900	45.1900	-3.728%	27	5,812	-68.024%
2026-03-04	44.2900	46.9400	44.0500	46.9400	+12.837%	72	5,792	-69.216%
2026-03-03	44.2300	44.2300	41.2500	41.6000	-8.972%	107	5,787	-65.264%
2026-03-02	42.8000	46.5500	42.8000	45.7000	+1.061%	130	5,775	-68.381%
2026-02-27	47.0500	48.0000	44.7500	45.2200	-5.298%	174	5,814	-68.045%
2026-02-26	51.0000	51.0000	47.7500	47.7500	-8.700%	92	5,931	-69.738%
2026-02-25	53.5500	53.5500	52.2000	52.3000	+5.657%	26	5,893	-72.371%
2026-02-24	46.5900	50.0000	46.0000	49.5000	+11.763%	95	5,893	-70.808%
2026-02-23	48.3000	48.3000	43.9500	44.2900	-12.036%	135	5,877	-67.374%
2026-02-20	50.5600	51.0000	48.8600	50.3500	-2.347%	40	5,880	-71.301%
2026-02-19	50.6000	52.5500	49.7400	51.5600	-1.790%	43	5,903	-71.974%
2026-02-18	52.9500	54.0000	52.0000	52.5000	-0.662%	23	5,931	-72.476%
2026-02-17	53.0000	54.3000	49.6000	52.8500	-5.743%	112	5,940	-72.658%
2026-02-13	56.1800	58.5000	55.0000	56.0700	-0.673%	139	5,869	-74.229%
2026-02-12	64.0000	64.5000	56.3300	56.4500	-8.182%	141	5,869	-74.402%
2026-02-11	61.9000	64.8000	59.4000	61.4800	+1.202%	91	5,816	-76.496%
2026-02-10	58.6000	60.7500	58.2200	60.7500	+7.256%	43	5,834	-76.214%
2026-02-09	53.0000	57.3400	53.0000	56.6400	+3.547%	56	5,836	-74.488%
2026-02-06	51.8000	55.8000	51.2500	54.7000	+11.519%	98	5,833	-73.583%
2026-02-05	50.0000	51.5500	47.3000	49.0500	-8.266%	132	5,854	-70.540%
2026-02-04	58.6300	60.0000	51.4700	53.4700	-7.810%	226	5,874	-72.976%
2026-02-03	61.3000	61.3000	57.0000	58.0000	-4.196%	40	5,946	-75.086%
2026-02-02	59.6000	62.3800	59.0400	60.5400	-6.862%	1,431	5,957	-76.131%
2026-01-30	62.0000	70.0000	62.0000	65.0000	+12.069%	38	6,021	-77.769%
2026-01-29	67.8000	67.8000	58.0000	58.0000	-10.769%	509	6,028	-75.086%
2026-01-28	66.6000	69.5500	65.0000	65.0000	-2.256%	394	6,049	-77.769%
2026-01-27	68.0000	68.2000	66.4000	66.5000	-3.483%	55	5,743	-78.271%
2026-01-26	71.1000	71.4500	68.6500	68.9000	-8.256%	70	5,758	-79.028%
2026-01-23	73.4000	76.1800	73.1600	75.1000	-0.398%	117	5,742	-80.759%
2026-01-22	65.0000	75.6000	65.0000	75.4000	+16.376%	142	5,768	-80.836%
2026-01-21	61.7000	67.7500	60.4500	64.7900	+7.304%	44	5,725	-77.697%
2026-01-20	65.7800	66.6000	60.2500	60.3800	-13.755%	166	5,724	-76.068%
2026-01-16	73.2500	74.5400	69.4000	70.0100	-2.466%	48	5,663	-79.360%
2026-01-15	73.4400	74.6500	71.7800	71.7800	-0.444%	44	5,663	-79.869%
2026-01-14	73.7500	74.8200	71.1800	72.1000	-5.381%	26	5,637	-79.958%
2026-01-13	77.8000	78.3400	75.6000	76.2000	-3.299%	19	5,646	-81.037%
2026-01-12	75.1000	80.0000	75.0000	78.8000	+0.767%	19	5,654	-81.662%
2026-01-09	73.6000	78.5000	73.6000	78.2000	+7.123%	34	5,654	-81.522%
2026-01-08	69.4000	74.0500	69.4000	73.0000	+1.319%	51	5,661	-80.205%
2026-01-07	76.2200	76.2200	72.0500	72.0500	-1.973%	28	5,634	-79.944%
2026-01-06	80.1500	80.1500	72.2500	73.5000	-11.071%	109	5,649	-80.340%
2026-01-05	83.0000	86.3800	82.6500	82.6500	+7.101%	143	5,620	-82.517%
2026-01-02	87.2100	87.2500	75.9000	77.1700	-7.857%	190	5,569	-81.275%
2025-12-31	85.5400	86.4500	83.3500	83.7500	-3.246%	41	5,554	-82.746%
2025-12-30	87.4000	90.6300	86.0300	86.5600	-2.971%	34	5,554	-83.306%
2025-12-29	93.5000	93.5000	89.2000	89.2100	-9.743%	71	5,558	-83.802%
2025-12-26	104.3500	104.3500	97.0500	98.8400	-2.496%	76	5,577	-85.380%
2025-12-24	105.4600	106.0000	99.0000	101.3700	-2.294%	40	5,515	-85.745%
2025-12-23	108.7000	108.7000	102.5000	103.7500	-3.757%	21	5,515	-86.072%
2025-12-22	110.6500	113.9800	106.8200	107.8000	+2.647%	295	5,513	-86.596%
2025-12-19	107.3200	107.3200	102.1800	105.0200	-1.713%	27	5,676	-86.241%
2025-12-18	103.2900	111.4000	103.2900	106.8500	+6.424%	38	5,673	-86.476%
2025-12-17	115.1500	115.3000	98.4000	100.4000	-10.756%	533	5,664	-85.608%
2025-12-16	101.9000	112.5000	98.5000	112.5000	+6.132%	133	5,717	-87.156%
2025-12-15	98.2400	106.5000	98.2400	106.0000	+14.101%	210	5,770	-86.368%
2025-12-12	87.5000	95.1300	84.5000	92.9000	+7.773%	163	5,740	-84.446%
2025-12-11	86.5500	86.5500	83.9700	86.2000	-3.547%	43	5,739	-83.237%
2025-12-10	85.6200	89.5000	85.3100	89.3700	+1.189%	49	5,708	-83.831%
2025-12-09	84.4000	88.3200	84.4000	88.3200	+6.474%	6	5,715	-83.639%
2025-12-08	88.4300	88.4300	81.9500	82.9500	-9.827%	199	5,716	-82.580%
2025-12-05	92.0000	93.5900	91.8800	91.9900	-0.011%	53	5,693	-84.292%
2025-12-04	89.6300	92.2000	88.3000	92.0000	+3.720%	108	5,703	-84.293%
2025-12-03	79.7800	88.7000	79.7800	88.7000	+12.807%	83	5,718	-83.709%
2025-12-02	80.9700	82.5000	77.0000	78.6300	-1.032%	73	5,722	-81.623%
2025-12-01	81.3500	81.3500	78.6000	79.4500	-1.829%	64	5,736	-81.812%
2025-11-28	81.8500	81.8500	80.5700	80.9300	+1.264%	7	5,727	-82.145%
2025-11-26	79.5800	80.5000	77.0000	79.9200	+2.937%	114	5,703	-81.919%
2025-11-25	76.3500	78.8000	74.2000	77.6400	-2.401%	35	5,703	-81.388%
2025-11-24	73.9900	79.8400	73.9900	79.5500	+18.731%	31	5,685	-81.835%
2025-11-21	70.8000	71.8000	65.4000	67.0000	-5.126%	67	5,671	-78.433%
2025-11-20	76.9800	84.0500	70.6200	70.6200	-2.553%	155	5,661	-79.538%
2025-11-19	72.9000	76.0000	71.0000	72.4700	-0.726%	35	5,691	-80.061%
2025-11-18	74.9300	74.9300	69.7500	73.0000	-3.592%	120	5,693	-80.205%
2025-11-17	75.6900	81.4000	74.9600	75.7200	+2.616%	358	5,691	-80.917%
2025-11-14	66.7300	77.2000	65.2900	73.7900	+1.709%	164	5,966	-80.417%
2025-11-13	81.9500	81.9500	70.3500	72.5500	-14.767%	226	5,999	-80.083%
2025-11-12	90.0000	90.0000	84.4000	85.1200	-5.527%	132	6,026	-83.024%
2025-11-11	92.2500	92.2500	88.5000	90.1000	-6.438%	15	6,063	-83.962%
2025-11-10	94.4500	99.0000	91.8700	96.3000	+7.839%	15	6,066	-84.995%
2025-11-07	93.9700	93.9700	87.2300	89.3000	-10.197%	117	6,064	-83.819%
2025-11-06	106.6400	107.8800	95.5000	99.4400	-7.394%	177	6,026	-85.469%
2025-11-05	102.1900	109.1500	96.4000	107.3800	+10.416%	56	6,054	-86.543%
2025-11-04	102.4700	104.2100	97.2500	97.2500	-12.150%	126	6,041	-85.141%
2025-11-03	102.3400	111.9000	102.3400	110.7000	+8.636%	74	6,048	-86.947%
2025-10-31	96.1400	101.9000	94.6400	101.9000	+11.063%	225	6,048	-85.819%
2025-10-30	96.4700	98.3900	91.5000	91.7500	-10.922%	353	6,007	-84.251%
2025-10-29	103.1000	105.0000	101.0000	103.0000	+0.665%	44	5,977	-85.971%
2025-10-28	101.0000	105.7700	98.1500	102.3200	+7.705%	128	5,956	-85.878%
2025-10-27	89.5000	100.7200	89.5000	95.0000	+12.426%	45	5,995	-84.789%
2025-10-24	95.5000	95.5000	84.5000	84.5000	-11.053%	25	5,995	-82.899%
2025-10-23	80.1600	95.0000	76.5000	95.0000	+5.205%	191	5,988	-84.789%
2025-10-22	92.8500	92.8500	86.3200	90.3000	-5.544%	49	5,973	-83.998%
2025-10-21	96.0000	96.0000	93.8100	95.6000	-0.912%	20	6,001	-84.885%
2025-10-20	93.7500	96.5000	93.7500	96.4800	+5.546%	77	5,991	-85.023%
2025-10-17	90.1000	93.0000	88.0000	91.4100	+5.275%	89	5,973	-84.192%
2025-10-16	90.2500	90.2500	84.1200	86.8300	-2.493%	26	5,929	-83.358%
2025-10-15	89.5400	92.8500	89.0500	89.0500	+2.948%	68	5,934	-83.773%
2025-10-14	84.6000	88.5000	81.7000	86.5000	-4.187%	59	5,870	-83.295%
2025-10-13	84.1500	91.2000	82.1000	90.2800	+13.545%	157	5,881	-83.994%
2025-10-10	91.8400	93.0000	79.0000	79.5100	-10.361%	92	5,905	-81.826%
2025-10-09	88.8300	90.0000	87.2000	88.7000	-4.470%	28	5,871	-83.709%
2025-10-08	92.0000	93.0000	87.3600	92.8500	+2.067%	56	5,871	-84.437%
2025-10-07	100.0000	100.0000	90.9700	90.9700	-9.707%	238	5,904	-84.116%
2025-10-06	98.5700	101.4500	94.0100	100.7500	+13.202%	104	5,904	-85.658%
2025-10-03	98.4700	98.4700	84.2200	89.0000	-5.750%	94	5,898	-83.764%
2025-10-02	111.6700	111.6700	94.4300	94.4300	-12.085%	52	5,907	-84.698%
2025-10-01	99.7500	107.4100	99.3000	107.4100	+9.939%	85	5,908	-86.547%
2025-09-30	96.3000	97.7000	92.2500	97.7000	+0.051%	10	5,936	-85.210%
2025-09-29	101.8100	101.8400	97.5700	97.6500	+1.087%	105	5,938	-85.202%
2025-09-26	92.6500	96.6000	87.7000	96.6000	+8.784%	13	5,883	-85.041%
2025-09-25	91.0000	91.7000	85.9000	88.8000	-9.184%	46	5,892	-83.727%
2025-09-24	91.3000	97.9000	91.3000	97.7800	+9.410%	15	5,899	-85.222%
2025-09-23	95.7100	95.7100	89.3700	89.3700	-4.926%	18	5,898	-83.831%
2025-09-22	92.7900	100.3100	92.7700	94.0000	+4.654%	52	5,896	-84.628%
2025-09-19	87.9900	91.7300	87.9900	89.8200	+3.634%	35	5,912	-83.912%
2025-09-18	90.8000	93.1500	86.6700	86.6700	-3.324%	28	5,911	-83.328%
2025-09-17	83.6500	90.6500	81.3300	89.6500	+2.200%	40	5,925	-83.882%
2025-09-16	83.7000	88.4500	83.7000	87.7200	+7.145%	141	5,927	-83.527%
2025-09-15	87.6300	90.3800	80.5000	81.8700	+9.160%	408	5,930	-82.350%
2025-09-12	63.2500	75.5200	63.2500	75.0000	+23.865%	92	6,071	-80.733%
2025-09-11	56.0000	60.5500	55.8300	60.5500	+16.779%	35	6,076	-76.135%
2025-09-10	51.5700	55.5000	51.5700	51.8500	+0.582%	76	6,087	-72.131%
2025-09-09	53.4000	53.4000	51.2700	51.5500	-0.579%	804	6,122	-71.969%
2025-09-08	56.2000	56.5500	51.7500	51.8500	-3.981%	168	5,484	-72.131%
2025-09-05	51.4300	55.0000	51.0000	54.0000	+13.326%	322	5,503	-73.241%
2025-09-04	47.2500	47.7000	46.3000	47.6500	-3.737%	18	5,709	-69.675%
2025-09-03	46.5000	50.0000	44.9000	49.5000	+10.987%	47	5,706	-70.808%
2025-09-02	44.6500	46.4000	44.4000	44.6000	-5.308%	32	5,725	-67.601%
2025-08-29	50.0000	50.0000	46.3500	47.1000	-9.874%	17	5,700	-69.321%
2025-08-28	55.5200	55.5200	50.8000	52.2600	-5.326%	38	5,700	-72.350%
2025-08-27	56.5000	56.5000	55.2000	55.2000	-0.933%	18	5,703	-73.822%
2025-08-26	53.3000	55.7200	52.4500	55.7200	+4.150%	41	5,715	-74.067%
2025-08-25	49.8100	54.5000	49.8100	53.5000	+7.322%	37	5,708	-72.991%
2025-08-22	42.7500	49.9000	42.7500	49.8500	+16.472%	45	5,704	-71.013%
2025-08-21	43.6700	43.7900	42.0000	42.8000	+0.588%	33	5,692	-66.238%
2025-08-20	45.9000	45.9000	40.8700	42.5500	-8.297%	53	5,689	-66.040%
2025-08-19	49.6000	49.6000	46.4000	46.4000	-4.723%	107	5,701	-68.858%
2025-08-18	47.4900	48.7000	47.4900	48.7000	+3.287%	5	5,702	-70.329%
2025-08-15	48.7400	48.8000	45.7800	47.1500	-3.043%	55	5,702	-69.353%
2025-08-14	50.1500	50.6000	47.9100	48.6300	-6.047%	40	5,704	-70.286%
2025-08-13	54.6100	55.1100	51.7600	51.7600	-1.485%	17	5,732	-72.083%
2025-08-12	51.5300	52.6500	50.2500	52.5400	-0.868%	87	5,739	-72.497%
2025-08-11	50.0000	55.5700	50.0000	53.0000	+11.345%	100	5,660	-72.736%
2025-08-08	44.3200	49.6000	44.3200	47.6000	+8.305%	61	5,596	-69.643%
2025-08-07	42.2000	43.9500	42.2000	43.9500	+3.412%	3	5,635	-67.122%
2025-08-06	41.7800	42.5000	41.2000	42.5000	+8.087%	32	5,634	-66.000%
2025-08-05	39.2000	39.9000	38.0600	39.3200	+0.821%	213	5,617	-63.250%
2025-08-04	38.9100	39.0000	38.8000	39.0000	+3.175%	104	5,624	-62.949%
2025-08-01	38.0000	39.6000	36.5000	37.8000	-6.436%	157	5,625	-61.772%
2025-07-31	43.7500	43.7500	40.0500	40.4000	-5.828%	20	5,656	-64.233%
2025-07-30	45.5000	45.5000	42.1200	42.9000	-3.400%	59	5,652	-66.317%
2025-07-29	44.7000	45.0000	44.3000	44.4100	-7.286%	66	5,614	-67.462%
2025-07-28	46.0000	48.9000	46.0000	47.9000	+9.862%	123	5,622	-69.833%
2025-07-25	40.4800	46.6000	40.4800	43.6000	+11.367%	225	5,560	-66.858%
2025-07-24	41.6700	41.6700	37.5500	39.1500	-25.570%	124	5,352	-63.091%
2025-07-23	53.2500	53.6800	52.0000	52.6000	-0.848%	7	5,302	-72.529%
2025-07-22	51.8000	53.8000	49.6000	53.0500	+2.216%	110	5,301	-72.762%
2025-07-21	54.8300	55.5000	51.2000	51.9000	-0.727%	52	5,278	-72.158%
2025-07-18	50.0000	52.8500	49.6000	52.2800	+8.849%	132	5,276	-72.360%
2025-07-17	49.8700	49.8700	47.6600	48.0300	-3.126%	85	5,288	-69.915%
2025-07-16	46.5400	50.0000	46.5400	49.5800	+9.933%	24	5,242	-70.855%
2025-07-15	48.1000	48.1000	45.1000	45.1000	-4.953%	37	5,243	-67.960%
2025-07-14	46.6500	48.8500	45.9500	47.4500	+4.746%	126	5,241	-69.547%
2025-07-11	42.3200	45.3000	42.2200	45.3000	+4.885%	173	5,175	-68.102%
2025-07-10	41.6900	43.2000	39.6700	43.1900	+17.046%	49	5,066	-66.543%
2025-07-09	39.6900	39.6900	36.6000	36.9000	-6.274%	124	5,057	-60.840%
2025-07-08	40.8800	42.5200	39.2500	39.3700	-1.427%	59	5,057	-63.297%
2025-07-07	40.0000	41.5000	39.2900	39.9400	-20.200%	169	5,087	-63.821%
2025-07-03	50.6500	50.6500	49.4200	50.0500	+1.111%	6	4,991	-71.129%
2025-07-02	47.5000	49.7000	46.0000	49.5000	+12.296%	54	4,991	-70.808%
2025-07-01	44.0000	46.6500	42.4200	44.0800	-13.126%	192	5,046	-67.219%
2025-06-30	54.7100	54.7100	50.5000	50.7400	-5.845%	158	5,098	-71.521%
2025-06-27	56.8500	56.8500	52.6000	53.8900	-5.869%	189	5,102	-73.186%
2025-06-26	59.2000	59.4500	56.6000	57.2500	-1.784%	33	5,210	-74.760%
2025-06-25	65.2000	65.2000	55.9000	58.2900	-10.392%	208	5,212	-75.210%
2025-06-24	72.4500	72.8500	65.0500	65.0500	-7.376%	189	5,291	-77.786%
2025-06-23	63.2500	75.1100	62.2100	70.2300	+20.774%	467	5,226	-79.425%
2025-06-20	62.0000	62.0000	57.5000	58.1500	-2.187%	62	5,176	-75.150%
2025-06-18	60.0800	60.0800	58.8500	59.4500	+2.784%	20	5,185	-75.694%
2025-06-17	61.7500	61.7500	57.5000	57.8400	-8.741%	30	5,185	-75.017%
2025-06-16	63.2000	64.3000	63.1500	63.3800	-1.813%	123	5,196	-77.201%
2025-06-13	58.3300	64.5500	57.3000	64.5500	+9.500%	216	5,094	-77.614%
2025-06-12	62.7500	62.7500	58.9500	58.9500	-6.695%	56	5,162	-75.488%
2025-06-11	65.6800	65.6800	62.1700	63.1800	+0.557%	74	5,165	-77.129%
2025-06-10	56.2600	62.8300	56.2600	62.8300	+16.352%	157	5,145	-77.001%
2025-06-09	45.1000	54.0000	43.8500	54.0000	+10.633%	215	5,062	-73.241%
2025-06-06	50.3900	52.0000	48.0000	48.8100	+7.275%	430	5,038	-70.395%
2025-06-05	60.2500	60.2500	43.0000	45.5000	-29.183%	818	5,026	-68.242%
2025-06-04	67.1500	67.1500	63.5000	64.2500	-7.687%	110	5,073	-77.510%
2025-06-03	69.0000	73.9100	69.0000	69.6000	+1.814%	325	5,080	-79.239%
2025-06-02	70.9500	70.9500	64.9000	68.3600	-6.739%	107	5,082	-78.862%
2025-05-30	76.3800	79.2300	73.0000	73.3000	-5.905%	64	5,099	-80.286%
2025-05-29	81.0000	81.0000	76.8000	77.9000	+0.051%	89	5,101	-81.451%
2025-05-28	79.5800	80.7000	77.8600	77.8600	-3.039%	18	5,131	-81.441%
2025-05-27	74.0000	80.6600	74.0000	80.3000	+16.715%	173	5,131	-82.005%
2025-05-23	67.2600	70.6000	66.7700	68.8000	-1.078%	78	5,190	-78.997%
2025-05-22	66.8000	71.6000	66.8000	69.5500	+4.744%	17	5,190	-79.224%
2025-05-21	71.0200	72.6500	66.0000	66.4000	-6.846%	36	5,179	-78.238%
2025-05-20	74.5000	76.0000	71.1500	71.2800	+0.508%	25	5,166	-79.728%
2025-05-19	68.8000	71.5000	68.5700	70.9200	-4.818%	112	5,152	-79.625%
2025-05-16	74.1000	76.3000	73.1900	74.5100	+5.389%	96	5,117	-80.607%
2025-05-15	69.5000	72.1400	68.5000	70.7000	-4.653%	85	5,104	-79.562%
2025-05-14	69.7200	76.5000	68.9100	74.1500	+9.205%	153	5,106	-80.512%
2025-05-13	58.3000	67.9000	58.0500	67.9000	+16.247%	131	5,205	-78.719%
2025-05-12	59.9500	60.1200	55.6500	58.4100	+15.893%	562	5,168	-75.261%
2025-05-09	49.1000	53.8700	49.1000	50.4000	+14.156%	156	5,003	-71.329%
2025-05-08	41.0200	45.1000	41.0200	44.1500	+11.069%	33	5,004	-67.271%
2025-05-07	40.6500	40.6500	39.0000	39.7500	-1.487%	103	4,994	-63.648%
2025-05-06	40.7000	40.7000	39.3100	40.3500	-4.157%	61	4,895	-64.188%
2025-05-05	42.8100	43.0500	40.3500	42.1000	-6.444%	105	4,902	-65.677%
2025-05-02	44.6000	48.9700	42.8000	45.0000	+4.724%	1,128	4,957	-67.889%
2025-05-01	44.0000	45.7400	42.9700	42.9700	-2.208%	36	4,932	-66.372%
2025-04-30	43.2000	43.9400	40.3000	43.9400	-8.458%	43	4,923	-67.114%
2025-04-29	43.0500	48.0000	43.0500	48.0000	+11.446%	5	4,913	-69.896%
2025-04-28	45.0000	48.0000	40.1000	43.0700	-1.442%	168	4,913	-66.450%
2025-04-25	34.4500	45.0000	33.9400	43.7000	+32.827%	504	4,933	-66.934%
2025-04-24	31.4300	33.2500	31.4300	32.9000	+4.444%	203	4,874	-56.079%
2025-04-23	31.5000	33.9000	29.4000	31.5000	+10.721%	395	4,945	-54.127%
2025-04-22	26.6200	30.0000	26.6200	28.4500	+10.485%	102	4,899	-49.209%
2025-04-21	26.1700	26.8000	24.7000	25.7500	-13.007%	217	4,924	-43.883%
2025-04-17	30.2000	30.2000	29.0000	29.6000	-1.530%	188	4,965	-51.182%
2025-04-16	33.0000	33.3000	28.5000	30.0600	-11.588%	166	4,965	-51.929%
2025-04-15	35.0000	35.8000	34.0000	34.0000	-1.848%	132	4,980	-57.500%
2025-04-14	38.0000	38.0000	33.9700	34.6400	-1.730%	169	4,966	-58.285%
2025-04-11	38.3500	38.3500	33.5000	35.2500	-3.557%	110	4,880	-59.007%
2025-04-10	39.3200	40.2000	34.4000	36.5500	-16.362%	106	4,876	-60.465%
2025-04-09	31.0000	43.7000	30.8000	43.7000	+52.265%	239	4,849	-66.934%
2025-04-08	35.3200	36.1500	27.7500	28.7000	-10.031%	286	4,868	-49.652%
2025-04-07	31.5000	38.2500	29.0000	31.9000	-9.375%	275	4,942	-54.702%
2025-04-04	41.4100	41.4100	35.0000	35.2000	-22.038%	832	4,877	-58.949%
2025-04-03	44.5000	47.3400	43.0200	45.1500	-11.678%	223	4,893	-67.996%
2025-04-02	40.6000	51.2500	40.0000	51.1200	+11.373%	153	4,974	-71.733%
2025-04-01	44.1700	49.0800	43.2000	45.9000	+9.677%	415	4,904	-68.519%